date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-01-15,12.13,12.25,12.0,12.0,8000,18195.0,18375.0,18000.0,18000.0,5.33333333333333,0.0,1.0
1996-01-16,12.25,12.75,12.0,12.0,69000,18375.0,19125.0,18000.0,18000.0,46,0.0,1.0
1996-01-17,12.75,12.75,12.0,12.25,70000,19125.0,19125.0,18000.0,18375.0,46.6666666666667,0.0,1.0
1996-01-18,12.0,12.75,12.0,12.25,62000,18000.0,19125.0,18000.0,18375.0,41.3333333333333,0.0,1.0
1996-01-19,12.75,12.75,12.13,12.75,9000,19125.0,19125.0,18195.0,19125.0,6,0.0,1.0
1996-01-22,12.0,12.75,12.0,12.75,5000,18000.0,19125.0,18000.0,19125.0,3.33333333333333,0.0,1.0
1996-01-23,12.0,12.0,12.0,12.0,7000,18000.0,18000.0,18000.0,18000.0,4.66666666666667,0.0,1.0
1996-01-24,12.0,12.44,12.0,12.0,21000,18000.0,18660.0,18000.0,18000.0,14,0.0,1.0
1996-01-25,12.0,12.13,12.0,12.0,54000,18000.0,18195.0,18000.0,18000.0,36,0.0,1.0
1996-01-26,12.0,12.5,12.0,12.5,78000,18000.0,18750.0,18000.0,18750.0,52,0.0,1.0
1996-01-29,11.75,12.5,11.75,12.5,34000,17625.0,18750.0,17625.0,18750.0,22.6666666666667,0.0,1.0
1996-01-30,12.38,12.38,12.38,12.38,2000,18570.0,18570.0,18570.0,18570.0,1.33333333333333,0.0,1.0
1996-01-31,12.13,12.13,11.75,11.75,157000,18195.0,18195.0,17625.0,17625.0,104.666666666667,0.0,1.0
1996-02-01,12.5,12.5,11.75,12.5,13000,18750.0,18750.0,17625.0,18750.0,8.66666666666667,0.0,1.0
1996-02-02,12.5,12.5,11.87,11.87,30000,18750.0,18750.0,17805.0,17805.0,20,0.0,1.0
1996-02-05,11.75,12.5,11.75,12.13,11000,17625.0,18750.0,17625.0,18195.0,7.33333333333333,0.0,1.0
1996-02-06,14.0,15.0,11.75,11.75,102000,21000.0,22500.0,17625.0,17625.0,68,0.0,1.0
1996-02-07,14.0,14.5,13.0,13.75,254000,21000.0,21750.0,19500.0,20625.0,169.333333333333,0.0,1.0
1996-02-08,14.0,14.5,14.0,14.0,33000,21000.0,21750.0,21000.0,21000.0,22,0.0,1.0
1996-02-09,14.0,14.38,13.75,14.25,115000,21000.0,21570.0,20625.0,21375.0,76.6666666666667,0.0,1.0
1996-02-12,14.25,14.5,14.0,14.5,68000,21375.0,21750.0,21000.0,21750.0,45.3333333333333,0.0,1.0
1996-02-13,14.87,15.0,14.25,14.5,125000,22305.0,22500.0,21375.0,21750.0,83.3333333333333,0.0,1.0
1996-02-14,15.0,15.25,14.75,15.0,71000,22500.0,22875.0,22125.0,22500.0,47.3333333333333,0.0,1.0
1996-02-15,14.75,15.0,14.5,14.75,40000,22125.0,22500.0,21750.0,22125.0,26.6666666666667,0.0,1.0
1996-02-16,15.0,15.0,14.5,14.69,51000,22500.0,22500.0,21750.0,22035.0,34,0.0,1.0
1996-02-20,14.25,15.0,14.25,15.0,109000,21375.0,22500.0,21375.0,22500.0,72.6666666666667,0.0,1.0
1996-02-21,14.38,14.38,14.0,14.38,48000,21570.0,21570.0,21000.0,21570.0,32,0.0,1.0
1996-02-22,14.63,14.63,14.0,14.0,0,21945.0,21945.0,21000.0,21000.0,0,0.0,1.0
1996-02-23,14.38,14.38,14.0,14.0,2000,21570.0,21570.0,21000.0,21000.0,1.33333333333333,0.0,1.0
1996-02-26,14.63,14.63,14.0,14.63,14000,21945.0,21945.0,21000.0,21945.0,9.33333333333333,0.0,1.0
1996-02-27,14.63,14.63,14.0,14.0,3000,21945.0,21945.0,21000.0,21000.0,2,0.0,1.0
1996-02-28,14.63,14.63,14.0,14.0,6000,21945.0,21945.0,21000.0,21000.0,4,0.0,1.0
1996-02-29,14.63,14.63,14.0,14.12,54000,21945.0,21945.0,21000.0,21180.0,36,0.0,1.0
1996-03-01,14.0,14.0,14.0,14.0,3000,21000.0,21000.0,21000.0,21000.0,2,0.0,1.0
1996-03-04,14.0,14.63,14.0,14.0,15000,21000.0,21945.0,21000.0,21000.0,10,0.0,1.0
1996-03-05,13.5,14.25,13.5,14.0,19000,20250.0,21375.0,20250.0,21000.0,12.6666666666667,0.0,1.0
1996-03-06,13.63,14.0,13.5,13.5,24000,20445.0,21000.0,20250.0,20250.0,16,0.0,1.0
1996-03-07,13.63,13.63,13.63,13.63,0,20445.0,20445.0,20445.0,20445.0,0,0.0,1.0
1996-03-08,13.63,13.63,13.5,13.5,3000,20445.0,20445.0,20250.0,20250.0,2,0.0,1.0
1996-03-11,13.25,14.25,13.25,14.25,37000,19875.0,21375.0,19875.0,21375.0,24.6666666666667,0.0,1.0
1996-03-12,13.25,13.37,13.25,13.25,12000,19875.0,20055.0,19875.0,19875.0,8,0.0,1.0
1996-03-13,13.37,14.0,13.25,14.0,13000,20055.0,21000.0,19875.0,21000.0,8.66666666666667,0.0,1.0
1996-03-14,13.25,13.25,13.25,13.25,2000,19875.0,19875.0,19875.0,19875.0,1.33333333333333,0.0,1.0
1996-03-15,13.25,13.25,13.25,13.25,2000,19875.0,19875.0,19875.0,19875.0,1.33333333333333,0.0,1.0
1996-03-18,13.25,14.0,13.25,13.94,4000,19875.0,21000.0,19875.0,20910.0,2.66666666666667,0.0,1.0
1996-03-19,13.5,14.0,13.25,14.0,51000,20250.0,21000.0,19875.0,21000.0,34,0.0,1.0
1996-03-20,14.0,14.0,13.25,13.5,19000,21000.0,21000.0,19875.0,20250.0,12.6666666666667,0.0,1.0
1996-03-21,14.0,14.0,13.25,13.25,9000,21000.0,21000.0,19875.0,19875.0,6,0.0,1.0
1996-03-22,13.63,14.0,13.63,14.0,57000,20445.0,21000.0,20445.0,21000.0,38,0.0,1.0
1996-03-25,14.25,14.25,14.25,14.25,3000,21375.0,21375.0,21375.0,21375.0,2,0.0,1.0
1996-03-26,14.25,14.25,13.25,14.0,25000,21375.0,21375.0,19875.0,21000.0,16.6666666666667,0.0,1.0
1996-03-27,13.5,14.25,13.5,14.25,44000,20250.0,21375.0,20250.0,21375.0,29.3333333333333,0.0,1.0
1996-03-28,14.5,14.75,13.5,14.25,38000,21750.0,22125.0,20250.0,21375.0,25.3333333333333,0.0,1.0
1996-03-29,14.25,15.25,14.25,15.25,18000,21375.0,22875.0,21375.0,22875.0,12,0.0,1.0
1996-04-01,15.0,15.25,14.25,14.25,73000,22500.0,22875.0,21375.0,21375.0,48.6666666666667,0.0,1.0
1996-04-02,15.38,15.75,14.75,14.75,43000,23070.0,23625.0,22125.0,22125.0,28.6666666666667,0.0,1.0
1996-04-03,15.38,15.5,15.0,15.0,24000,23070.0,23250.0,22500.0,22500.0,16,0.0,1.0
1996-04-04,15.38,15.38,15.0,15.13,35000,23070.0,23070.0,22500.0,22695.0,23.3333333333333,0.0,1.0
1996-04-08,14.87,15.25,14.75,14.75,10000,22305.0,22875.0,22125.0,22125.0,6.66666666666667,0.0,1.0
1996-04-09,15.0,16.0,15.0,15.25,95000,22500.0,24000.0,22500.0,22875.0,63.3333333333333,0.0,1.0
1996-04-10,14.5,15.0,14.5,15.0,12000,21750.0,22500.0,21750.0,22500.0,8,0.0,1.0
1996-04-11,14.12,14.5,14.0,14.25,42000,21180.0,21750.0,21000.0,21375.0,28,0.0,1.0
1996-04-12,13.5,14.25,13.5,13.75,14000,20250.0,21375.0,20250.0,20625.0,9.33333333333333,0.0,1.0
1996-04-15,14.0,14.0,14.0,14.0,2000,21000.0,21000.0,21000.0,21000.0,1.33333333333333,0.0,1.0
1996-04-16,13.5,13.5,13.5,13.5,4000,20250.0,20250.0,20250.0,20250.0,2.66666666666667,0.0,1.0
1996-04-17,13.5,13.5,13.5,13.5,2000,20250.0,20250.0,20250.0,20250.0,1.33333333333333,0.0,1.0
1996-04-18,13.75,13.75,13.75,13.75,1000,20625.0,20625.0,20625.0,20625.0,0.666666666666667,0.0,1.0
1996-04-19,14.12,14.19,14.12,14.19,9000,21180.0,21285.0,21180.0,21285.0,6,0.0,1.0
1996-04-22,13.75,14.5,13.75,14.5,14000,20625.0,21750.0,20625.0,21750.0,9.33333333333333,0.0,1.0
1996-04-23,13.75,13.88,13.75,13.75,20000,20625.0,20820.0,20625.0,20625.0,13.3333333333333,0.0,1.0
1996-04-24,14.0,14.0,13.75,13.75,1000,21000.0,21000.0,20625.0,20625.0,0.666666666666667,0.0,1.0
1996-04-25,14.5,14.5,13.75,13.75,21000,21750.0,21750.0,20625.0,20625.0,14,0.0,1.0
1996-04-26,14.75,14.75,14.0,14.0,2000,22125.0,22125.0,21000.0,21000.0,1.33333333333333,0.0,1.0
1996-04-29,14.38,14.75,14.38,14.38,1000,21570.0,22125.0,21570.0,21570.0,0.666666666666667,0.0,1.0
1996-04-30,14.31,14.63,14.0,14.0,30000,21465.0,21945.0,21000.0,21000.0,20,0.0,1.0
1996-05-01,14.25,15.0,14.25,15.0,2000,21375.0,22500.0,21375.0,22500.0,1.33333333333333,0.0,1.0
1996-05-02,14.25,15.0,14.25,14.25,6000,21375.0,22500.0,21375.0,21375.0,4,0.0,1.0
1996-05-03,15.0,15.0,14.25,14.25,11000,22500.0,22500.0,21375.0,21375.0,7.33333333333333,0.0,1.0
1996-05-06,14.38,15.0,14.38,15.0,1000,21570.0,22500.0,21570.0,22500.0,0.666666666666667,0.0,1.0
1996-05-07,14.25,14.25,14.25,14.25,5000,21375.0,21375.0,21375.0,21375.0,3.33333333333333,0.0,1.0
1996-05-08,14.5,14.5,14.0,14.25,34000,21750.0,21750.0,21000.0,21375.0,22.6666666666667,0.0,1.0
1996-05-09,14.5,14.5,14.0,14.0,1000,21750.0,21750.0,21000.0,21000.0,0.666666666666667,0.0,1.0
1996-05-10,14.5,14.5,14.5,14.5,0,21750.0,21750.0,21750.0,21750.0,0,0.0,1.0
1996-05-13,14.0,14.0,14.0,14.0,2000,21000.0,21000.0,21000.0,21000.0,1.33333333333333,0.0,1.0
1996-05-14,14.0,14.0,14.0,14.0,3000,21000.0,21000.0,21000.0,21000.0,2,0.0,1.0
1996-05-15,14.5,14.5,14.0,14.0,1000,21750.0,21750.0,21000.0,21000.0,0.666666666666667,0.0,1.0
1996-05-16,14.5,14.5,14.0,14.0,2000,21750.0,21750.0,21000.0,21000.0,1.33333333333333,0.0,1.0
1996-05-17,14.0,14.12,14.0,14.0,21000,21000.0,21180.0,21000.0,21000.0,14,0.0,1.0
1996-05-20,14.0,14.5,14.0,14.5,0,21000.0,21750.0,21000.0,21750.0,0,0.0,1.0
1996-05-21,14.75,14.75,14.75,14.75,2000,22125.0,22125.0,22125.0,22125.0,1.33333333333333,0.0,1.0
1996-05-22,14.75,14.75,14.75,14.75,3000,22125.0,22125.0,22125.0,22125.0,2,0.0,1.0
1996-05-23,14.0,14.75,14.0,14.75,5000,21000.0,22125.0,21000.0,22125.0,3.33333333333333,0.0,1.0
1996-05-24,14.75,14.75,14.0,14.0,27000,22125.0,22125.0,21000.0,21000.0,18,0.0,1.0
1996-05-28,14.0,14.75,14.0,14.75,10000,21000.0,22125.0,21000.0,22125.0,6.66666666666667,0.0,1.0
1996-05-29,14.0,14.0,14.0,14.0,3000,21000.0,21000.0,21000.0,21000.0,2,0.0,1.0
1996-05-30,14.0,14.5,14.0,14.5,2000,21000.0,21750.0,21000.0,21750.0,1.33333333333333,0.0,1.0
1996-05-31,14.5,14.5,14.5,14.5,1000,21750.0,21750.0,21750.0,21750.0,0.666666666666667,0.0,1.0
1996-06-03,14.25,14.5,14.25,14.5,0,21375.0,21750.0,21375.0,21750.0,0,0.0,1.0
1996-06-04,14.5,14.5,14.5,14.5,0,21750.0,21750.0,21750.0,21750.0,0,0.0,1.0
1996-06-05,14.0,14.0,14.0,14.0,5000,21000.0,21000.0,21000.0,21000.0,3.33333333333333,0.0,1.0
1996-06-06,14.5,14.5,14.0,14.0,43000,21750.0,21750.0,21000.0,21000.0,28.6666666666667,0.0,1.0
1996-06-07,14.25,14.25,13.25,13.75,53000,21375.0,21375.0,19875.0,20625.0,35.3333333333333,0.0,1.0
1996-06-10,13.75,14.25,13.75,14.12,48000,20625.0,21375.0,20625.0,21180.0,32,0.0,1.0
1996-06-11,13.25,14.0,13.0,13.75,1018000,19875.0,21000.0,19500.0,20625.0,678.666666666667,0.0,1.0
1996-06-12,13.5,14.25,13.25,13.75,29000,20250.0,21375.0,19875.0,20625.0,19.3333333333333,0.0,1.0
1996-06-13,13.5,14.0,13.5,14.0,6000,20250.0,21000.0,20250.0,21000.0,4,0.0,1.0
1996-06-14,12.5,13.75,12.25,13.5,79000,18750.0,20625.0,18375.0,20250.0,52.6666666666667,0.0,1.0
1996-06-17,12.62,13.0,12.25,13.0,19000,18930.0,19500.0,18375.0,19500.0,12.6666666666667,0.0,1.0
1996-06-18,11.63,12.75,11.5,12.5,66000,17445.0,19125.0,17250.0,18750.0,44,0.0,1.0
1996-06-19,11.5,12.0,11.5,11.5,7000,17250.0,18000.0,17250.0,17250.0,4.66666666666667,0.0,1.0
1996-06-20,11.5,11.63,11.0,11.5,28000,17250.0,17445.0,16500.0,17250.0,18.6666666666667,0.0,1.0
1996-06-21,10.75,11.63,10.75,11.0,22000,16125.0,17445.0,16125.0,16500.0,14.6666666666667,0.0,1.0
1996-06-24,10.75,11.63,10.75,10.75,29000,16125.0,17445.0,16125.0,16125.0,19.3333333333333,0.0,1.0
1996-06-25,10.5,11.63,9.75,10.75,77000,15750.0,17445.0,14625.0,16125.0,51.3333333333333,0.0,1.0
1996-06-26,9.5,10.0,9.25,9.5,14000,14250.0,15000.0,13875.0,14250.0,9.33333333333333,0.0,1.0
1996-06-27,8.75,9.5,8.75,9.5,22000,13125.0,14250.0,13125.0,14250.0,14.6666666666667,0.0,1.0
1996-06-28,11.0,11.0,10.0,10.75,125000,16500.0,16500.0,15000.0,16125.0,83.3333333333333,0.0,1.0
1996-07-01,11.25,11.25,10.75,11.25,16000,16875.0,16875.0,16125.0,16875.0,10.6666666666667,0.0,1.0
1996-07-02,11.0,11.25,10.25,11.25,28000,16500.0,16875.0,15375.0,16875.0,18.6666666666667,0.0,1.0
1996-07-03,11.0,11.0,10.25,10.5,16000,16500.0,16500.0,15375.0,15750.0,10.6666666666667,0.0,1.0
1996-07-05,11.0,11.0,11.0,11.0,0,16500.0,16500.0,16500.0,16500.0,0,0.0,1.0
1996-07-08,10.5,11.0,10.37,11.0,6000,15750.0,16500.0,15555.0,16500.0,4,0.0,1.0
1996-07-09,10.63,11.12,10.37,11.0,3000,15945.0,16680.0,15555.0,16500.0,2,0.0,1.0
1996-07-10,10.63,11.0,10.37,10.37,6000,15945.0,16500.0,15555.0,15555.0,4,0.0,1.0
1996-07-11,10.75,10.75,10.37,10.37,0,16125.0,16125.0,15555.0,15555.0,0,0.0,1.0
1996-07-12,10.25,11.12,10.25,11.12,16000,15375.0,16680.0,15375.0,16680.0,10.6666666666667,0.0,1.0
1996-07-15,8.5,10.81,8.5,10.81,16000,12750.0,16215.0,12750.0,16215.0,10.6666666666667,0.0,1.0
1996-07-16,8.63,8.87,8.25,8.75,12000,12945.0,13305.0,12375.0,13125.0,8,0.0,1.0
1996-07-17,9.25,9.25,8.5,9.25,375000,13875.0,13875.0,12750.0,13875.0,250,0.0,1.0
1996-07-18,8.63,9.25,8.63,9.25,0,12945.0,13875.0,12945.0,13875.0,0,0.0,1.0
1996-07-19,8.75,9.25,7.88,9.25,107000,13125.0,13875.0,11820.0,13875.0,71.3333333333333,0.0,1.0
1996-07-22,8.75,8.75,8.25,8.25,1000,13125.0,13125.0,12375.0,12375.0,0.666666666666667,0.0,1.0
1996-07-23,8.75,8.75,8.25,8.75,6000,13125.0,13125.0,12375.0,13125.0,4,0.0,1.0
1996-07-24,9.75,9.75,8.25,8.25,21000,14625.0,14625.0,12375.0,12375.0,14,0.0,1.0
1996-07-25,9.75,9.75,9.25,9.25,91000,14625.0,14625.0,13875.0,13875.0,60.6666666666667,0.0,1.0
1996-07-26,9.25,10.0,9.25,10.0,6000,13875.0,15000.0,13875.0,15000.0,4,0.0,1.0
1996-07-29,9.25,9.75,9.0,9.75,10000,13875.0,14625.0,13500.0,14625.0,6.66666666666667,0.0,1.0
1996-07-30,8.5,9.5,8.5,9.0,6000,12750.0,14250.0,12750.0,13500.0,4,0.0,1.0
1996-07-31,9.25,9.25,8.5,9.25,6000,13875.0,13875.0,12750.0,13875.0,4,0.0,1.0
1996-08-01,8.87,8.87,8.5,8.5,4000,13305.0,13305.0,12750.0,12750.0,2.66666666666667,0.0,1.0
1996-08-02,9.25,9.25,8.5,8.5,52000,13875.0,13875.0,12750.0,12750.0,34.6666666666667,0.0,1.0
1996-08-05,8.63,8.63,8.5,8.5,10000,12945.0,12945.0,12750.0,12750.0,6.66666666666667,0.0,1.0
1996-08-06,8.63,8.63,8.63,8.63,0,12945.0,12945.0,12945.0,12945.0,0,0.0,1.0
1996-08-07,8.87,9.25,8.87,9.25,2000,13305.0,13875.0,13305.0,13875.0,1.33333333333333,0.0,1.0
1996-08-08,8.5,9.25,8.5,9.25,5000,12750.0,13875.0,12750.0,13875.0,3.33333333333333,0.0,1.0
1996-08-09,8.5,8.75,8.5,8.75,28000,12750.0,13125.0,12750.0,13125.0,18.6666666666667,0.0,1.0
1996-08-12,8.75,8.75,8.5,8.5,0,13125.0,13125.0,12750.0,12750.0,0,0.0,1.0
1996-08-13,8.75,8.75,8.75,8.75,4000,13125.0,13125.0,13125.0,13125.0,2.66666666666667,0.0,1.0
1996-08-14,8.75,8.75,8.75,8.75,0,13125.0,13125.0,13125.0,13125.0,0,0.0,1.0
1996-08-15,8.87,9.0,8.0,8.75,60000,13305.0,13500.0,12000.0,13125.0,40,0.0,1.0
1996-08-16,8.5,8.5,8.5,8.5,1000,12750.0,12750.0,12750.0,12750.0,0.666666666666667,0.0,1.0
1996-08-19,8.75,9.0,8.25,9.0,6000,13125.0,13500.0,12375.0,13500.0,4,0.0,1.0
1996-08-20,8.75,8.77,8.25,8.25,12000,13125.0,13155.0,12375.0,12375.0,8,0.0,1.0
1996-08-21,8.75,8.75,8.75,8.75,0,13125.0,13125.0,13125.0,13125.0,0,0.0,1.0
1996-08-22,8.25,8.5,8.25,8.25,3000,12375.0,12750.0,12375.0,12375.0,2,0.0,1.0
1996-08-23,8.25,8.25,8.25,8.25,0,12375.0,12375.0,12375.0,12375.0,0,0.0,1.0
1996-08-26,9.0,9.0,8.87,9.0,1000,13500.0,13500.0,13305.0,13500.0,0.666666666666667,0.0,1.0
1996-08-27,8.87,9.0,8.25,9.0,5000,13305.0,13500.0,12375.0,13500.0,3.33333333333333,0.0,1.0
1996-08-28,8.5,9.0,8.5,9.0,4000,12750.0,13500.0,12750.0,13500.0,2.66666666666667,0.0,1.0
1996-08-29,8.5,9.0,8.25,9.0,0,12750.0,13500.0,12375.0,13500.0,0,0.0,1.0
1996-08-30,8.38,8.75,8.25,8.75,7000,12570.0,13125.0,12375.0,13125.0,4.66666666666667,0.0,1.0
1996-09-03,8.63,8.63,8.25,8.25,5000,12945.0,12945.0,12375.0,12375.0,3.33333333333333,0.0,1.0
1996-09-04,8.0,8.5,8.0,8.5,7000,12000.0,12750.0,12000.0,12750.0,4.66666666666667,0.0,1.0
1996-09-05,8.12,8.75,7.88,8.0,179000,12180.0,13125.0,11820.0,12000.0,119.333333333333,0.0,1.0
1996-09-06,8.12,8.75,8.0,8.75,8000,12180.0,13125.0,12000.0,13125.0,5.33333333333333,0.0,1.0
1996-09-09,8.87,9.0,8.5,8.75,18000,13305.0,13500.0,12750.0,13125.0,12,0.0,1.0
1996-09-10,9.0,9.25,8.25,9.0,18000,13500.0,13875.0,12375.0,13500.0,12,0.0,1.0
1996-09-11,8.87,9.25,8.87,9.25,1000,13305.0,13875.0,13305.0,13875.0,0.666666666666667,0.0,1.0
1996-09-12,8.25,9.25,8.25,9.25,3000,12375.0,13875.0,12375.0,13875.0,2,0.0,1.0
1996-09-13,8.87,9.25,8.25,8.63,113000,13305.0,13875.0,12375.0,12945.0,75.3333333333333,0.0,1.0
1996-09-16,9.25,9.25,8.25,9.25,3000,13875.0,13875.0,12375.0,13875.0,2,0.0,1.0
1996-09-17,9.25,9.25,8.25,8.25,17000,13875.0,13875.0,12375.0,12375.0,11.3333333333333,0.0,1.0
1996-09-18,8.5,9.0,8.25,8.5,7000,12750.0,13500.0,12375.0,12750.0,4.66666666666667,0.0,1.0
1996-09-19,8.25,8.5,8.25,8.25,3000,12375.0,12750.0,12375.0,12375.0,2,0.0,1.0
1996-09-20,8.87,9.25,8.25,9.25,2000,13305.0,13875.0,12375.0,13875.0,1.33333333333333,0.0,1.0
1996-09-23,8.25,9.25,8.25,9.25,1000,12375.0,13875.0,12375.0,13875.0,0.666666666666667,0.0,1.0
1996-09-24,8.0,9.25,8.0,8.25,12000,12000.0,13875.0,12000.0,12375.0,8,0.0,1.0
1996-09-25,8.5,8.5,8.0,8.12,4000,12750.0,12750.0,12000.0,12180.0,2.66666666666667,0.0,1.0
1996-09-26,8.75,8.75,8.0,8.0,1000,13125.0,13125.0,12000.0,12000.0,0.666666666666667,0.0,1.0
1996-09-27,8.06,8.75,8.06,8.75,17000,12090.0,13125.0,12090.0,13125.0,11.3333333333333,0.0,1.0
1996-09-30,8.5,8.75,8.0,8.75,148000,12750.0,13125.0,12000.0,13125.0,98.6666666666667,0.0,1.0
1996-10-01,8.0,8.75,8.0,8.75,30000,12000.0,13125.0,12000.0,13125.0,20,0.0,1.0
1996-10-02,8.0,8.75,8.0,8.25,5000,12000.0,13125.0,12000.0,12375.0,3.33333333333333,0.0,1.0
1996-10-03,7.5,8.5,7.5,8.0,15000,11250.0,12750.0,11250.0,12000.0,10,0.0,1.0
1996-10-04,8.5,8.5,7.63,7.63,1000,12750.0,12750.0,11445.0,11445.0,0.666666666666667,0.0,1.0
1996-10-07,8.0,8.5,8.0,8.5,8000,12000.0,12750.0,12000.0,12750.0,5.33333333333333,0.0,1.0
1996-10-08,7.75,7.75,7.75,7.75,0,11625.0,11625.0,11625.0,11625.0,0,0.0,1.0
1996-10-09,7.5,8.5,7.5,8.5,1000,11250.0,12750.0,11250.0,12750.0,0.666666666666667,0.0,1.0
1996-10-10,7.5,7.5,6.62,7.5,531000,11250.0,11250.0,9930.00000000001,11250.0,354,0.0,1.0
1996-10-11,8.0,8.0,7.5,7.5,1000,12000.0,12000.0,11250.0,11250.0,0.666666666666667,0.0,1.0
1996-10-14,8.0,8.0,7.94,7.94,1000,12000.0,12000.0,11910.0,11910.0,0.666666666666667,0.0,1.0
1996-10-15,8.25,8.5,7.5,7.5,8000,12375.0,12750.0,11250.0,11250.0,5.33333333333333,0.0,1.0
1996-10-16,8.0,8.0,7.5,7.88,3000,12000.0,12000.0,11250.0,11820.0,2,0.0,1.0
1996-10-17,7.75,8.5,7.5,8.5,2000,11625.0,12750.0,11250.0,12750.0,1.33333333333333,0.0,1.0
1996-10-18,7.5,7.5,7.5,7.5,1000,11250.0,11250.0,11250.0,11250.0,0.666666666666667,0.0,1.0
1996-10-21,7.13,8.25,7.0,8.25,25000,10695.0,12375.0,10500.0,12375.0,16.6666666666667,0.0,1.0
1996-10-22,7.0,7.75,6.75,7.0,10000,10500.0,11625.0,10125.0,10500.0,6.66666666666667,0.0,1.0
1996-10-23,6.75,6.75,6.75,6.75,3000,10125.0,10125.0,10125.0,10125.0,2,0.0,1.0
1996-10-24,7.0,7.63,6.75,6.75,15000,10500.0,11445.0,10125.0,10125.0,10,0.0,1.0
1996-10-25,7.0,7.0,7.0,7.0,0,10500.0,10500.0,10500.0,10500.0,0,0.0,1.0
1996-10-28,6.75,7.63,6.75,7.63,19000,10125.0,11445.0,10125.0,11445.0,12.6666666666667,0.0,1.0
1996-10-29,5.5,7.0,5.0,6.75,90000,8250.00000000001,10500.0,7500.00000000001,10125.0,59.9999999999999,0.0,1.0
1996-10-30,5.5,6.25,5.5,6.25,142000,8250.00000000001,9375.00000000001,8250.00000000001,9375.00000000001,94.6666666666666,0.0,1.0
1996-10-31,5.75,6.0,5.5,6.0,14000,8625.00000000001,9000.00000000001,8250.00000000001,9000.00000000001,9.33333333333332,0.0,1.0
1996-11-01,5.75,6.25,5.5,5.87,36000,8625.00000000001,9375.00000000001,8250.00000000001,8805.00000000001,24,0.0,1.0
1996-11-04,5.75,6.0,5.5,5.5,15000,8625.00000000001,9000.00000000001,8250.00000000001,8250.00000000001,9.99999999999999,0.0,1.0
1996-11-05,5.63,6.0,5.5,5.5,9000,8445.00000000001,9000.00000000001,8250.00000000001,8250.00000000001,5.99999999999999,0.0,1.0
1996-11-06,6.0,6.0,5.5,6.0,46000,9000.00000000001,9000.00000000001,8250.00000000001,9000.00000000001,30.6666666666666,0.0,1.0
1996-11-07,5.5,6.0,5.5,5.63,61000,8250.00000000001,9000.00000000001,8250.00000000001,8445.00000000001,40.6666666666666,0.0,1.0
1996-11-08,5.87,6.0,5.5,5.5,17000,8805.00000000001,9000.00000000001,8250.00000000001,8250.00000000001,11.3333333333333,0.0,1.0
1996-11-11,6.0,6.0,6.0,6.0,2000,9000.00000000001,9000.00000000001,9000.00000000001,9000.00000000001,1.33333333333333,0.0,1.0
1996-11-12,5.63,6.0,5.63,6.0,29000,8445.00000000001,9000.00000000001,8445.00000000001,9000.00000000001,19.3333333333333,0.0,1.0
1996-11-13,5.5,6.0,5.5,6.0,46000,8250.00000000001,9000.00000000001,8250.00000000001,9000.00000000001,30.6666666666666,0.0,1.0
1996-11-14,6.0,6.0,5.5,5.75,114000,9000.00000000001,9000.00000000001,8250.00000000001,8625.00000000001,75.9999999999999,0.0,1.0
1996-11-15,6.25,6.88,6.25,6.5,29000,9375.00000000001,10320.0,9375.00000000001,9750.00000000001,19.3333333333333,0.0,1.0
1996-11-18,6.5,6.75,6.25,6.75,11000,9750.00000000001,10125.0,9375.00000000001,10125.0,7.33333333333333,0.0,1.0
1996-11-19,6.62,6.75,6.25,6.25,6000,9930.00000000001,10125.0,9375.00000000001,9375.00000000001,4,0.0,1.0
1996-11-20,6.5,6.75,6.5,6.75,8000,9750.00000000001,10125.0,9750.00000000001,10125.0,5.33333333333333,0.0,1.0
1996-11-21,6.5,6.5,6.5,6.5,0,9750.00000000001,9750.00000000001,9750.00000000001,9750.00000000001,0,0.0,1.0
1996-11-22,6.25,6.75,6.25,6.25,53000,9375.00000000001,10125.0,9375.00000000001,9375.00000000001,35.3333333333333,0.0,1.0
1996-11-25,6.38,6.75,6.25,6.75,38000,9570.00000000001,10125.0,9375.00000000001,10125.0,25.3333333333333,0.0,1.0
1996-11-26,6.25,6.75,6.25,6.62,71000,9375.00000000001,10125.0,9375.00000000001,9930.00000000001,47.3333333333333,0.0,1.0
1996-11-27,6.25,7.0,6.25,7.0,4000,9375.00000000001,10500.0,9375.00000000001,10500.0,2.66666666666666,0.0,1.0
1996-11-29,6.25,7.0,6.25,7.0,0,9375.00000000001,10500.0,9375.00000000001,10500.0,0,0.0,1.0
1996-12-02,6.25,7.0,6.25,6.5,13000,9375.00000000001,10500.0,9375.00000000001,9750.00000000001,8.66666666666666,0.0,1.0
1996-12-03,6.25,7.0,6.25,7.0,9000,9375.00000000001,10500.0,9375.00000000001,10500.0,5.99999999999999,0.0,1.0
1996-12-04,6.25,6.5,6.25,6.25,2000,9375.00000000001,9750.00000000001,9375.00000000001,9375.00000000001,1.33333333333333,0.0,1.0
1996-12-05,7.0,7.0,6.25,6.5,4000,10500.0,10500.0,9375.00000000001,9750.00000000001,2.66666666666667,0.0,1.0
1996-12-06,7.0,7.0,6.25,6.75,4000,10500.0,10500.0,9375.00000000001,10125.0,2.66666666666667,0.0,1.0
1996-12-09,6.25,6.25,6.25,6.25,0,9375.00000000001,9375.00000000001,9375.00000000001,9375.00000000001,0,0.0,1.0
1996-12-10,6.75,6.75,6.25,6.25,4000,10125.0,10125.0,9375.00000000001,9375.00000000001,2.66666666666667,0.0,1.0
1996-12-11,6.5,6.5,6.25,6.38,33000,9750.00000000001,9750.00000000001,9375.00000000001,9570.00000000001,22,0.0,1.0
1996-12-12,6.62,7.25,6.25,6.25,1000,9930.00000000001,10875.0,9375.00000000001,9375.00000000001,0.666666666666666,0.0,1.0
1996-12-13,6.75,7.25,6.25,6.25,7000,10125.0,10875.0,9375.00000000001,9375.00000000001,4.66666666666667,0.0,1.0
1996-12-16,6.25,7.13,6.13,6.25,16000,9375.00000000001,10695.0,9195.00000000001,9375.00000000001,10.6666666666667,0.0,1.0
1996-12-17,6.0,6.02,5.87,5.87,104000,9000.00000000001,9030.00000000001,8805.00000000001,8805.00000000001,69.3333333333333,0.0,1.0
1996-12-18,6.13,6.5,6.0,6.0,77000,9195.00000000001,9750.00000000001,9000.00000000001,9000.00000000001,51.3333333333333,0.0,1.0
1996-12-19,6.0,6.5,6.0,6.5,10000,9000.00000000001,9750.00000000001,9000.00000000001,9750.00000000001,6.66666666666666,0.0,1.0
1996-12-20,5.87,6.0,5.75,6.0,260000,8805.00000000001,9000.00000000001,8625.00000000001,9000.00000000001,173.333333333333,0.0,1.0
1996-12-23,5.87,6.5,5.75,5.87,2000,8805.00000000001,9750.00000000001,8625.00000000001,8805.00000000001,1.33333333333333,0.0,1.0
1996-12-24,6.5,6.5,5.75,5.75,14000,9750.00000000001,9750.00000000001,8625.00000000001,8625.00000000001,9.33333333333332,0.0,1.0
1996-12-26,6.38,6.38,6.0,6.0,17000,9570.00000000001,9570.00000000001,9000.00000000001,9000.00000000001,11.3333333333333,0.0,1.0
1996-12-27,6.38,6.38,6.0,6.13,21000,9570.00000000001,9570.00000000001,9000.00000000001,9195.00000000001,14,0.0,1.0
1996-12-30,6.0,6.75,6.0,6.75,19000,9000.00000000001,10125.0,9000.00000000001,10125.0,12.6666666666667,0.0,1.0
1996-12-31,6.0,6.75,6.0,6.25,15000,9000.00000000001,10125.0,9000.00000000001,9375.00000000001,9.99999999999999,0.0,1.0
1997-01-02,6.75,6.75,6.0,6.75,73000,10125.0,10125.0,9000.00000000001,10125.0,48.6666666666667,0.0,1.0
1997-01-03,7.0,7.0,6.73,6.75,12000,10500.0,10500.0,10095.0,10125.0,8,0.0,1.0
1997-01-06,6.75,6.75,6.75,6.75,3000,10125.0,10125.0,10125.0,10125.0,2,0.0,1.0
1997-01-07,6.25,6.5,6.25,6.5,4000,9375.00000000001,9750.00000000001,9375.00000000001,9750.00000000001,2.66666666666666,0.0,1.0
1997-01-08,6.25,6.25,6.25,6.25,0,9375.00000000001,9375.00000000001,9375.00000000001,9375.00000000001,0,0.0,1.0
1997-01-09,6.25,7.0,6.25,7.0,4000,9375.00000000001,10500.0,9375.00000000001,10500.0,2.66666666666666,0.0,1.0
1997-01-10,6.25,7.0,6.25,7.0,9000,9375.00000000001,10500.0,9375.00000000001,10500.0,5.99999999999999,0.0,1.0
1997-01-13,6.25,6.25,6.25,6.25,0,9375.00000000001,9375.00000000001,9375.00000000001,9375.00000000001,0,0.0,1.0
1997-01-14,6.25,6.25,6.25,6.25,0,9375.00000000001,9375.00000000001,9375.00000000001,9375.00000000001,0,0.0,1.0
1997-01-15,6.13,6.25,6.13,6.25,2000,9195.00000000001,9375.00000000001,9195.00000000001,9375.00000000001,1.33333333333333,0.0,1.0
1997-01-16,5.75,6.5,5.75,6.0,15000,8625.00000000001,9750.00000000001,8625.00000000001,9000.00000000001,9.99999999999999,0.0,1.0
1997-01-17,5.44,6.0,5.25,6.0,8000,8160.00000000001,9000.00000000001,7875.00000000001,9000.00000000001,5.33333333333333,0.0,1.0
1997-01-20,5.75,5.75,5.5,5.5,3000,8625.00000000001,8625.00000000001,8250.00000000001,8250.00000000001,2,0.0,1.0
1997-01-21,6.0,6.0,6.0,6.0,0,9000.00000000001,9000.00000000001,9000.00000000001,9000.00000000001,0,0.0,1.0
1997-01-22,5.25,6.0,5.0,6.0,42000,7875.00000000001,9000.00000000001,7500.00000000001,9000.00000000001,28,0.0,1.0
1997-01-23,5.25,5.5,5.0,5.5,7000,7875.00000000001,8250.00000000001,7500.00000000001,8250.00000000001,4.66666666666666,0.0,1.0
1997-01-24,5.0,5.12,5.0,5.0,27000,7500.00000000001,7680.00000000001,7500.00000000001,7500.00000000001,18,0.0,1.0
1997-01-27,5.0,5.5,5.0,5.5,1000,7500.00000000001,8250.00000000001,7500.00000000001,8250.00000000001,0.666666666666666,0.0,1.0
1997-01-28,5.5,5.5,5.0,5.5,112000,8250.00000000001,8250.00000000001,7500.00000000001,8250.00000000001,74.6666666666666,0.0,1.0
1997-01-29,5.75,5.75,5.5,5.5,8000,8625.00000000001,8625.00000000001,8250.00000000001,8250.00000000001,5.33333333333333,0.0,1.0
1997-01-30,5.75,5.75,5.5,5.75,1000,8625.00000000001,8625.00000000001,8250.00000000001,8625.00000000001,0.666666666666666,0.0,1.0
1997-01-31,6.0,6.0,5.75,5.75,3000,9000.00000000001,9000.00000000001,8625.00000000001,8625.00000000001,2,0.0,1.0
1997-02-03,5.75,6.0,5.25,6.0,13000,8625.00000000001,9000.00000000001,7875.00000000001,9000.00000000001,8.66666666666666,0.0,1.0
1997-02-04,5.75,5.75,5.25,5.25,15000,8625.00000000001,8625.00000000001,7875.00000000001,7875.00000000001,9.99999999999999,0.0,1.0
1997-02-05,6.0,6.0,6.0,6.0,20000,9000.00000000001,9000.00000000001,9000.00000000001,9000.00000000001,13.3333333333333,0.0,1.0
1997-02-06,6.5,6.75,5.87,6.0,442000,9750.00000000001,10125.0,8805.00000000001,9000.00000000001,294.666666666666,0.0,1.0
1997-02-07,7.0,7.0,6.5,6.75,18000,10500.0,10500.0,9750.00000000001,10125.0,12,0.0,1.0
1997-02-10,7.0,7.0,6.38,7.0,19000,10500.0,10500.0,9570.00000000001,10500.0,12.6666666666667,0.0,1.0
1997-02-11,6.38,7.13,6.38,7.13,155000,9570.00000000001,10695.0,9570.00000000001,10695.0,103.333333333333,0.0,1.0
1997-02-12,7.13,7.13,6.62,7.13,13000,10695.0,10695.0,9930.00000000001,10695.0,8.66666666666667,0.0,1.0
1997-02-13,7.13,7.13,6.62,6.62,7000,10695.0,10695.0,9930.00000000001,9930.00000000001,4.66666666666667,0.0,1.0
1997-02-14,6.52,7.13,6.52,7.13,32000,9780.00000000001,10695.0,9780.00000000001,10695.0,21.3333333333333,0.0,1.0
1997-02-18,6.75,6.75,6.5,6.75,13000,10125.0,10125.0,9750.00000000001,10125.0,8.66666666666667,0.0,1.0
1997-02-19,6.38,6.5,6.25,6.5,180000,9570.00000000001,9750.00000000001,9375.00000000001,9750.00000000001,120,0.0,1.0
1997-02-20,6.5,6.5,6.38,6.5,17000,9750.00000000001,9750.00000000001,9570.00000000001,9750.00000000001,11.3333333333333,0.0,1.0
1997-02-21,6.75,6.88,6.38,6.62,12000,10125.0,10320.0,9570.00000000001,9930.00000000001,8,0.0,1.0
1997-02-24,6.62,6.88,6.5,6.88,17000,9930.00000000001,10320.0,9750.00000000001,10320.0,11.3333333333333,0.0,1.0
1997-02-25,6.88,6.88,6.5,6.5,10000,10320.0,10320.0,9750.00000000001,9750.00000000001,6.66666666666667,0.0,1.0
1997-02-26,6.62,7.0,6.62,6.98,9000,9930.00000000001,10500.0,9930.00000000001,10470.0,5.99999999999999,0.0,1.0
1997-02-27,6.88,6.94,6.5,6.94,21000,10320.0,10410.0,9750.00000000001,10410.0,14,0.0,1.0
1997-02-28,6.5,6.88,6.38,6.88,24000,9750.00000000001,10320.0,9570.00000000001,10320.0,16,0.0,1.0
1997-03-03,6.75,6.75,6.75,6.75,0,10125.0,10125.0,10125.0,10125.0,0,0.0,1.0
1997-03-04,6.5,6.75,6.38,6.38,29000,9750.00000000001,10125.0,9570.00000000001,9570.00000000001,19.3333333333333,0.0,1.0
1997-03-05,6.88,6.88,6.88,6.88,8000,10320.0,10320.0,10320.0,10320.0,5.33333333333333,0.0,1.0
1997-03-06,6.88,6.88,6.88,6.88,0,10320.0,10320.0,10320.0,10320.0,0,0.0,1.0
1997-03-07,6.75,6.75,6.5,6.5,4000,10125.0,10125.0,9750.00000000001,9750.00000000001,2.66666666666667,0.0,1.0
1997-03-10,6.5,6.62,6.5,6.5,9000,9750.00000000001,9930.00000000001,9750.00000000001,9750.00000000001,5.99999999999999,0.0,1.0
1997-03-11,6.38,6.62,6.38,6.38,3000,9570.00000000001,9930.00000000001,9570.00000000001,9570.00000000001,2,0.0,1.0
1997-03-12,6.62,6.88,6.38,6.88,9000,9930.00000000001,10320.0,9570.00000000001,10320.0,5.99999999999999,0.0,1.0
1997-03-13,7.0,7.0,6.5,6.5,33000,10500.0,10500.0,9750.00000000001,9750.00000000001,22,0.0,1.0
1997-03-14,7.0,7.13,7.0,7.13,1000,10500.0,10695.0,10500.0,10695.0,0.666666666666667,0.0,1.0
1997-03-17,7.0,7.13,6.75,7.13,20000,10500.0,10695.0,10125.0,10695.0,13.3333333333333,0.0,1.0
1997-03-18,6.88,7.0,6.75,7.0,6000,10320.0,10500.0,10125.0,10500.0,4,0.0,1.0
1997-03-19,6.75,6.88,6.75,6.75,3000,10125.0,10320.0,10125.0,10125.0,2,0.0,1.0
1997-03-20,6.75,7.0,6.75,6.75,5000,10125.0,10500.0,10125.0,10125.0,3.33333333333333,0.0,1.0
1997-03-21,6.75,7.0,6.75,7.0,0,10125.0,10500.0,10125.0,10500.0,0,0.0,1.0
1997-03-24,6.75,6.75,6.62,6.62,27000,10125.0,10125.0,9930.00000000001,9930.00000000001,18,0.0,1.0
1997-03-25,6.62,6.75,6.62,6.62,15000,9930.00000000001,10125.0,9930.00000000001,9930.00000000001,9.99999999999999,0.0,1.0
1997-03-26,6.62,6.62,6.62,6.62,8000,9930.00000000001,9930.00000000001,9930.00000000001,9930.00000000001,5.33333333333333,0.0,1.0
1997-03-27,6.88,6.88,6.75,6.88,12000,10320.0,10320.0,10125.0,10320.0,8,0.0,1.0
1997-03-31,6.88,6.88,6.62,6.88,1000,10320.0,10320.0,9930.00000000001,10320.0,0.666666666666667,0.0,1.0
1997-04-01,6.73,6.75,6.62,6.75,16000,10095.0,10125.0,9930.00000000001,10125.0,10.6666666666667,0.0,1.0
1997-04-02,6.75,6.75,6.62,6.62,25000,10125.0,10125.0,9930.00000000001,9930.00000000001,16.6666666666667,0.0,1.0
1997-04-03,6.62,6.75,6.62,6.62,8000,9930.00000000001,10125.0,9930.00000000001,9930.00000000001,5.33333333333333,0.0,1.0
1997-04-04,6.75,6.75,6.62,6.62,4000,10125.0,10125.0,9930.00000000001,9930.00000000001,2.66666666666667,0.0,1.0
1997-04-07,6.75,6.88,6.62,6.62,3000,10125.0,10320.0,9930.00000000001,9930.00000000001,2,0.0,1.0
1997-04-08,6.88,6.88,6.62,6.62,9000,10320.0,10320.0,9930.00000000001,9930.00000000001,6,0.0,1.0
1997-04-09,6.75,6.75,6.62,6.73,20000,10125.0,10125.0,9930.00000000001,10095.0,13.3333333333333,0.0,1.0
1997-04-10,6.5,6.5,6.5,6.5,4000,9750.00000000001,9750.00000000001,9750.00000000001,9750.00000000001,2.66666666666666,0.0,1.0
1997-04-11,6.5,6.62,6.5,6.5,29000,9750.00000000001,9930.00000000001,9750.00000000001,9750.00000000001,19.3333333333333,0.0,1.0
1997-04-14,6.38,6.62,6.38,6.5,20000,9570.00000000001,9930.00000000001,9570.00000000001,9750.00000000001,13.3333333333333,0.0,1.0
1997-04-15,6.62,6.62,6.38,6.38,21000,9930.00000000001,9930.00000000001,9570.00000000001,9570.00000000001,14,0.0,1.0
1997-04-16,6.62,6.62,6.38,6.62,17000,9930.00000000001,9930.00000000001,9570.00000000001,9930.00000000001,11.3333333333333,0.0,1.0
1997-04-17,6.38,6.38,6.38,6.38,0,9570.00000000001,9570.00000000001,9570.00000000001,9570.00000000001,0,0.0,1.0
1997-04-18,6.38,6.38,6.38,6.38,0,9570.00000000001,9570.00000000001,9570.00000000001,9570.00000000001,0,0.0,1.0
1997-04-21,6.44,6.62,6.38,6.5,6000,9660.00000000001,9930.00000000001,9570.00000000001,9750.00000000001,4,0.0,1.0
1997-04-22,6.38,6.62,6.25,6.38,7000,9570.00000000001,9930.00000000001,9375.00000000001,9570.00000000001,4.66666666666666,0.0,1.0
1997-04-23,6.38,6.62,6.25,6.25,19000,9570.00000000001,9930.00000000001,9375.00000000001,9375.00000000001,12.6666666666667,0.0,1.0
1997-04-24,6.25,6.25,6.25,6.25,0,9375.00000000001,9375.00000000001,9375.00000000001,9375.00000000001,0,0.0,1.0
1997-04-25,6.62,6.62,6.62,6.62,0,9930.00000000001,9930.00000000001,9930.00000000001,9930.00000000001,0,0.0,1.0
1997-04-28,6.25,6.25,6.25,6.25,2000,9375.00000000001,9375.00000000001,9375.00000000001,9375.00000000001,1.33333333333333,0.0,1.0
1997-04-29,6.25,6.25,6.25,6.25,6000,9375.00000000001,9375.00000000001,9375.00000000001,9375.00000000001,4,0.0,1.0
1997-04-30,6.25,6.25,6.25,6.25,0,9375.00000000001,9375.00000000001,9375.00000000001,9375.00000000001,0,0.0,1.0
1997-05-01,6.38,6.38,6.25,6.25,32000,9570.00000000001,9570.00000000001,9375.00000000001,9375.00000000001,21.3333333333333,0.0,1.0
1997-05-02,6.0,6.31,5.87,6.25,34000,9000.00000000001,9465.00000000001,8805.00000000001,9375.00000000001,22.6666666666666,0.0,1.0
1997-05-05,5.87,6.0,5.87,6.0,4000,8805.00000000001,9000.00000000001,8805.00000000001,9000.00000000001,2.66666666666666,0.0,1.0
1997-05-06,5.75,6.0,5.75,6.0,32000,8625.00000000001,9000.00000000001,8625.00000000001,9000.00000000001,21.3333333333333,0.0,1.0
1997-05-07,6.0,6.13,5.87,6.0,34000,9000.00000000001,9195.00000000001,8805.00000000001,9000.00000000001,22.6666666666666,0.0,1.0
1997-05-08,6.0,6.0,5.75,5.87,265000,9000.00000000001,9000.00000000001,8625.00000000001,8805.00000000001,176.666666666666,0.0,1.0
1997-05-09,6.25,6.25,5.87,6.25,24000,9375.00000000001,9375.00000000001,8805.00000000001,9375.00000000001,16,0.0,1.0
1997-05-12,6.0,6.38,5.87,6.38,165000,9000.00000000001,9570.00000000001,8805.00000000001,9570.00000000001,110,0.0,1.0
1997-05-13,6.0,6.38,5.87,6.38,9000,9000.00000000001,9570.00000000001,8805.00000000001,9570.00000000001,5.99999999999999,0.0,1.0
1997-05-14,6.13,6.38,6.0,6.38,2000,9195.00000000001,9570.00000000001,9000.00000000001,9570.00000000001,1.33333333333333,0.0,1.0
1997-05-15,6.25,6.38,6.0,6.38,28000,9375.00000000001,9570.00000000001,9000.00000000001,9570.00000000001,18.6666666666666,0.0,1.0
1997-05-16,6.25,6.25,6.0,6.25,224000,9375.00000000001,9375.00000000001,9000.00000000001,9375.00000000001,149.333333333333,0.0,1.0
1997-05-19,6.38,6.75,6.13,6.25,284000,9570.00000000001,10125.0,9195.00000000001,9375.00000000001,189.333333333333,0.0,1.0
1997-05-20,7.5,7.5,6.5,6.75,38000,11250.0,11250.0,9750.00000000001,10125.0,25.3333333333333,0.0,1.0
1997-05-21,7.13,7.5,7.0,7.5,31000,10695.0,11250.0,10500.0,11250.0,20.6666666666667,0.0,1.0
1997-05-22,7.37,7.5,7.13,7.37,27000,11055.0,11250.0,10695.0,11055.0,18,0.0,1.0
1997-05-23,7.37,7.5,6.88,7.13,16000,11055.0,11250.0,10320.0,10695.0,10.6666666666667,0.0,1.0
1997-05-27,6.88,7.37,6.88,7.37,47000,10320.0,11055.0,10320.0,11055.0,31.3333333333333,0.0,1.0
1997-05-28,7.13,7.25,6.88,7.25,23000,10695.0,10875.0,10320.0,10875.0,15.3333333333333,0.0,1.0
1997-05-29,7.13,7.13,6.62,6.62,7000,10695.0,10695.0,9930.00000000001,9930.00000000001,4.66666666666667,0.0,1.0
1997-05-30,7.0,7.13,6.75,7.13,52000,10500.0,10695.0,10125.0,10695.0,34.6666666666667,0.0,1.0
1997-06-02,7.0,7.0,6.62,7.0,19000,10500.0,10500.0,9930.00000000001,10500.0,12.6666666666667,0.0,1.0
1997-06-03,7.0,7.0,6.62,7.0,12000,10500.0,10500.0,9930.00000000001,10500.0,8,0.0,1.0
1997-06-04,7.13,7.13,6.62,7.0,37000,10695.0,10695.0,9930.00000000001,10500.0,24.6666666666667,0.0,1.0
1997-06-05,7.13,7.13,6.88,7.13,77000,10695.0,10695.0,10320.0,10695.0,51.3333333333333,0.0,1.0
1997-06-06,6.88,7.13,6.75,7.13,6000,10320.0,10695.0,10125.0,10695.0,4,0.0,1.0
1997-06-09,6.81,6.94,6.81,6.94,4000,10215.0,10410.0,10215.0,10410.0,2.66666666666667,0.0,1.0
1997-06-10,7.0,7.13,6.75,6.75,8000,10500.0,10695.0,10125.0,10125.0,5.33333333333333,0.0,1.0
1997-06-11,7.13,7.13,6.75,7.13,4000,10695.0,10695.0,10125.0,10695.0,2.66666666666667,0.0,1.0
1997-06-12,6.88,7.0,6.75,6.75,6000,10320.0,10500.0,10125.0,10125.0,4,0.0,1.0
1997-06-13,6.94,7.13,6.75,6.97,3000,10410.0,10695.0,10125.0,10455.0,2,0.0,1.0
1997-06-16,7.13,7.13,7.0,7.13,30000,10695.0,10695.0,10500.0,10695.0,20,0.0,1.0
1997-06-17,7.13,7.13,7.0,7.13,4000,10695.0,10695.0,10500.0,10695.0,2.66666666666667,0.0,1.0
1997-06-18,7.13,7.5,7.0,7.13,176000,10695.0,11250.0,10500.0,10695.0,117.333333333333,0.0,1.0
1997-06-19,7.37,7.88,7.0,7.25,75000,11055.0,11820.0,10500.0,10875.0,50,0.0,1.0
1997-06-20,8.12,8.12,7.56,7.88,76000,12180.0,12180.0,11340.0,11820.0,50.6666666666667,0.0,1.0
1997-06-23,8.87,8.87,7.88,8.12,94000,13305.0,13305.0,11820.0,12180.0,62.6666666666667,0.0,1.0
1997-06-24,9.25,9.38,8.38,8.87,96000,13875.0,14070.0,12570.0,13305.0,64,0.0,1.0
1997-06-25,9.19,9.38,8.87,9.38,92000,13785.0,14070.0,13305.0,14070.0,61.3333333333333,0.0,1.0
1997-06-26,8.5,9.19,8.5,8.87,44000,12750.0,13785.0,12750.0,13305.0,29.3333333333333,0.0,1.0
1997-06-27,8.75,9.0,8.5,8.5,16000,13125.0,13500.0,12750.0,12750.0,10.6666666666667,0.0,1.0
1997-06-30,8.87,9.38,8.87,9.0,23000,13305.0,14070.0,13305.0,13500.0,15.3333333333333,0.0,1.0
1997-07-01,8.87,9.25,8.87,8.87,10000,13305.0,13875.0,13305.0,13305.0,6.66666666666667,0.0,1.0
1997-07-02,8.98,9.23,8.87,9.0,36000,13470.0,13845.0,13305.0,13500.0,24,0.0,1.0
1997-07-03,8.87,9.0,8.75,9.0,15000,13305.0,13500.0,13125.0,13500.0,10,0.0,1.0
1997-07-07,9.0,9.0,8.75,8.75,33000,13500.0,13500.0,13125.0,13125.0,22,0.0,1.0
1997-07-08,9.13,9.25,8.75,9.0,57000,13695.0,13875.0,13125.0,13500.0,38,0.0,1.0
1997-07-09,9.13,9.25,9.0,9.25,29000,13695.0,13875.0,13500.0,13875.0,19.3333333333333,0.0,1.0
1997-07-10,10.13,10.13,9.02,9.02,141000,15195.0,15195.0,13530.0,13530.0,94,0.0,1.0
1997-07-11,11.12,11.25,10.0,10.13,173000,16680.0,16875.0,15000.0,15195.0,115.333333333333,0.0,1.0
1997-07-14,10.63,11.12,10.37,11.12,38000,15945.0,16680.0,15555.0,16680.0,25.3333333333333,0.0,1.0
1997-07-15,10.63,10.88,9.88,10.88,57000,15945.0,16320.0,14820.0,16320.0,38,0.0,1.0
1997-07-16,10.5,10.75,10.37,10.75,14000,15750.0,16125.0,15555.0,16125.0,9.33333333333333,0.0,1.0
1997-07-17,10.75,10.75,10.37,10.75,13000,16125.0,16125.0,15555.0,16125.0,8.66666666666667,0.0,1.0
1997-07-18,10.5,10.88,10.37,10.75,16000,15750.0,16320.0,15555.0,16125.0,10.6666666666667,0.0,1.0
1997-07-21,10.5,10.88,10.5,10.88,64000,15750.0,16320.0,15750.0,16320.0,42.6666666666667,0.0,1.0
1997-07-22,9.62,10.37,9.5,10.37,81000,14430.0,15555.0,14250.0,15555.0,54,0.0,1.0
1997-07-23,9.0,9.75,8.5,9.5,101000,13500.0,14625.0,12750.0,14250.0,67.3333333333333,0.0,1.0
1997-07-24,8.75,9.13,8.75,9.0,25000,13125.0,13695.0,13125.0,13500.0,16.6666666666667,0.0,1.0
1997-07-25,9.13,9.38,9.0,9.13,23000,13695.0,14070.0,13500.0,13695.0,15.3333333333333,0.0,1.0
1997-07-28,9.25,9.25,8.94,9.25,15000,13875.0,13875.0,13410.0,13875.0,10,0.0,1.0
1997-07-29,8.87,9.38,8.75,9.38,30000,13305.0,14070.0,13125.0,14070.0,20,0.0,1.0
1997-07-30,8.75,8.87,8.75,8.87,3000,13125.0,13305.0,13125.0,13305.0,2,0.0,1.0
1997-07-31,8.75,8.87,8.75,8.87,2000,13125.0,13305.0,13125.0,13305.0,1.33333333333333,0.0,1.0
1997-08-01,9.25,9.25,8.87,8.87,11000,13875.0,13875.0,13305.0,13305.0,7.33333333333333,0.0,1.0
1997-08-04,9.38,9.62,8.87,9.25,8000,14070.0,14430.0,13305.0,13875.0,5.33333333333333,0.0,1.0
1997-08-05,9.38,10.13,9.25,9.62,85000,14070.0,15195.0,13875.0,14430.0,56.6666666666667,0.0,1.0
1997-08-06,9.62,10.0,9.38,9.62,34000,14430.0,15000.0,14070.0,14430.0,22.6666666666667,0.0,1.0
1997-08-07,9.75,10.13,9.75,10.13,9000,14625.0,15195.0,14625.0,15195.0,6,0.0,1.0
1997-08-08,9.75,10.13,9.75,10.13,10000,14625.0,15195.0,14625.0,15195.0,6.66666666666667,0.0,1.0
1997-08-11,10.25,10.37,9.88,10.0,38000,15375.0,15555.0,14820.0,15000.0,25.3333333333333,0.0,1.0
1997-08-12,10.37,10.37,10.13,10.37,13000,15555.0,15555.0,15195.0,15555.0,8.66666666666667,0.0,1.0
1997-08-13,10.25,10.5,10.13,10.13,54000,15375.0,15750.0,15195.0,15195.0,36,0.0,1.0
1997-08-14,10.31,10.37,10.13,10.13,17000,15465.0,15555.0,15195.0,15195.0,11.3333333333333,0.0,1.0
1997-08-15,10.25,10.37,10.13,10.13,15000,15375.0,15555.0,15195.0,15195.0,10,0.0,1.0
1997-08-18,10.37,10.37,10.13,10.13,101000,15555.0,15555.0,15195.0,15195.0,67.3333333333333,0.0,1.0
1997-08-19,10.37,10.37,10.13,10.37,9000,15555.0,15555.0,15195.0,15555.0,6,0.0,1.0
1997-08-20,10.25,10.37,10.13,10.37,6000,15375.0,15555.0,15195.0,15555.0,4,0.0,1.0
1997-08-21,10.25,10.37,10.13,10.13,14000,15375.0,15555.0,15195.0,15195.0,9.33333333333333,0.0,1.0
1997-08-22,10.13,10.37,10.13,10.37,21000,15195.0,15555.0,15195.0,15555.0,14,0.0,1.0
1997-08-25,10.25,10.37,10.13,10.37,8000,15375.0,15555.0,15195.0,15555.0,5.33333333333333,0.0,1.0
1997-08-26,10.13,10.25,10.13,10.25,24000,15195.0,15375.0,15195.0,15375.0,16,0.0,1.0
1997-08-27,10.13,10.25,10.13,10.13,17000,15195.0,15375.0,15195.0,15195.0,11.3333333333333,0.0,1.0
1997-08-28,10.25,10.25,10.13,10.13,20000,15375.0,15375.0,15195.0,15195.0,13.3333333333333,0.0,1.0
1997-08-29,10.13,10.25,10.13,10.13,21000,15195.0,15375.0,15195.0,15195.0,14,0.0,1.0
1997-09-02,10.25,10.25,10.13,10.25,18000,15375.0,15375.0,15195.0,15375.0,12,0.0,1.0
1997-09-03,10.37,10.5,10.13,10.5,126000,15555.0,15750.0,15195.0,15750.0,84,0.0,1.0
1997-09-04,10.5,10.5,10.13,10.13,18000,15750.0,15750.0,15195.0,15195.0,12,0.0,1.0
1997-09-05,11.38,11.38,10.37,10.5,81000,17070.0,17070.0,15555.0,15750.0,54,0.0,1.0
1997-09-08,12.0,12.25,11.63,11.75,208000,18000.0,18375.0,17445.0,17625.0,138.666666666667,0.0,1.0
1997-09-09,12.19,12.5,11.87,12.25,151000,18285.0,18750.0,17805.0,18375.0,100.666666666667,0.0,1.0
1997-09-10,10.5,12.25,10.37,12.0,206000,15750.0,18375.0,15555.0,18000.0,137.333333333333,0.0,1.0
1997-09-11,10.75,11.0,10.37,10.5,434000,16125.0,16500.0,15555.0,15750.0,289.333333333333,0.0,1.0
1997-09-12,11.12,11.12,10.63,11.0,18000,16680.0,16680.0,15945.0,16500.0,12,0.0,1.0
1997-09-15,10.5,11.25,10.5,11.0,35000,15750.0,16875.0,15750.0,16500.0,23.3333333333333,0.0,1.0
1997-09-16,10.63,10.75,10.5,10.75,10000,15945.0,16125.0,15750.0,16125.0,6.66666666666667,0.0,1.0
1997-09-17,10.5,11.0,10.37,11.0,17000,15750.0,16500.0,15555.0,16500.0,11.3333333333333,0.0,1.0
1997-09-18,10.63,10.75,10.5,10.5,2000,15945.0,16125.0,15750.0,15750.0,1.33333333333333,0.0,1.0
1997-09-19,10.37,10.69,10.37,10.37,116000,15555.0,16035.0,15555.0,15555.0,77.3333333333333,0.0,1.0
1997-09-22,10.44,10.75,10.37,10.75,19000,15660.0,16125.0,15555.0,16125.0,12.6666666666667,0.0,1.0
1997-09-23,10.5,10.75,10.37,10.75,38000,15750.0,16125.0,15555.0,16125.0,25.3333333333333,0.0,1.0
1997-09-24,10.75,10.88,10.37,10.37,13000,16125.0,16320.0,15555.0,15555.0,8.66666666666667,0.0,1.0
1997-09-25,10.75,10.88,10.75,10.88,2000,16125.0,16320.0,16125.0,16320.0,1.33333333333333,0.0,1.0
1997-09-26,10.75,10.88,10.75,10.75,3000,16125.0,16320.0,16125.0,16125.0,2,0.0,1.0
1997-09-29,11.0,11.0,10.75,10.75,8000,16500.0,16500.0,16125.0,16125.0,5.33333333333333,0.0,1.0
1997-09-30,10.63,11.0,10.5,11.0,3000,15945.0,16500.0,15750.0,16500.0,2,0.0,1.0
1997-10-01,10.88,11.0,10.5,11.0,3000,16320.0,16500.0,15750.0,16500.0,2,0.0,1.0
1997-10-02,10.5,10.88,10.5,10.88,8000,15750.0,16320.0,15750.0,16320.0,5.33333333333333,0.0,1.0
1997-10-03,10.5,10.75,10.5,10.5,5000,15750.0,16125.0,15750.0,15750.0,3.33333333333333,0.0,1.0
1997-10-06,10.75,11.0,10.44,11.0,32000,16125.0,16500.0,15660.0,16500.0,21.3333333333333,0.0,1.0
1997-10-07,10.75,11.0,10.5,11.0,103000,16125.0,16500.0,15750.0,16500.0,68.6666666666667,0.0,1.0
1997-10-08,10.63,10.75,10.37,10.75,1000,15945.0,16125.0,15555.0,16125.0,0.666666666666667,0.0,1.0
1997-10-09,10.5,10.75,10.5,10.75,1000,15750.0,16125.0,15750.0,16125.0,0.666666666666667,0.0,1.0
1997-10-10,10.75,10.75,10.5,10.5,55000,16125.0,16125.0,15750.0,15750.0,36.6666666666667,0.0,1.0
1997-10-13,10.75,10.88,10.5,10.75,22000,16125.0,16320.0,15750.0,16125.0,14.6666666666667,0.0,1.0
1997-10-14,11.38,11.5,10.63,10.75,82000,17070.0,17250.0,15945.0,16125.0,54.6666666666667,0.0,1.0
1997-10-15,11.12,11.63,11.0,11.63,22000,16680.0,17445.0,16500.0,17445.0,14.6666666666667,0.0,1.0
1997-10-16,11.0,11.38,11.0,11.38,16000,16500.0,17070.0,16500.0,17070.0,10.6666666666667,0.0,1.0
1997-10-17,10.81,11.06,10.81,11.06,65000,16215.0,16590.0,16215.0,16590.0,43.3333333333333,0.0,1.0
1997-10-20,10.88,11.06,10.75,11.06,15000,16320.0,16590.0,16125.0,16590.0,10,0.0,1.0
1997-10-21,11.0,11.0,10.75,10.88,19000,16500.0,16500.0,16125.0,16320.0,12.6666666666667,0.0,1.0
1997-10-22,11.0,11.0,11.0,11.0,3000,16500.0,16500.0,16500.0,16500.0,2,0.0,1.0
1997-10-23,10.63,11.0,10.63,10.88,17000,15945.0,16500.0,15945.0,16320.0,11.3333333333333,0.0,1.0
1997-10-24,10.5,11.0,10.5,10.75,24000,15750.0,16500.0,15750.0,16125.0,16,0.0,1.0
1997-10-27,10.75,10.75,10.5,10.5,11000,16125.0,16125.0,15750.0,15750.0,7.33333333333333,0.0,1.0
1997-10-28,10.75,10.75,10.37,10.37,23000,16125.0,16125.0,15555.0,15555.0,15.3333333333333,0.0,1.0
1997-10-29,10.63,10.75,10.37,10.63,21000,15945.0,16125.0,15555.0,15945.0,14,0.0,1.0
1997-10-30,10.5,10.63,10.25,10.63,10000,15750.0,15945.0,15375.0,15945.0,6.66666666666667,0.0,1.0
1997-10-31,10.19,10.5,10.19,10.5,18000,15285.0,15750.0,15285.0,15750.0,12,0.0,1.0
1997-11-03,10.19,10.25,10.13,10.25,34000,15285.0,15375.0,15195.0,15375.0,22.6666666666667,0.0,1.0
1997-11-04,10.0,10.19,10.0,10.19,14000,15000.0,15285.0,15000.0,15285.0,9.33333333333333,0.0,1.0
1997-11-05,9.75,10.19,9.75,10.19,13000,14625.0,15285.0,14625.0,15285.0,8.66666666666667,0.0,1.0
1997-11-06,9.69,10.13,9.69,10.13,6000,14535.0,15195.0,14535.0,15195.0,4,0.0,1.0
1997-11-07,9.75,10.13,9.62,9.75,29000,14625.0,15195.0,14430.0,14625.0,19.3333333333333,0.0,1.0
1997-11-10,9.75,10.0,9.62,10.0,12000,14625.0,15000.0,14430.0,15000.0,8,0.0,1.0
1997-11-11,9.88,9.88,9.75,9.75,16000,14820.0,14820.0,14625.0,14625.0,10.6666666666667,0.0,1.0
1997-11-12,9.94,10.0,9.81,9.81,212000,14910.0,15000.0,14715.0,14715.0,141.333333333333,0.0,1.0
1997-11-13,9.88,10.13,9.81,9.88,16000,14820.0,15195.0,14715.0,14820.0,10.6666666666667,0.0,1.0
1997-11-14,10.0,10.0,9.88,9.88,20000,15000.0,15000.0,14820.0,14820.0,13.3333333333333,0.0,1.0
1997-11-17,10.0,10.37,10.0,10.13,13000,15000.0,15555.0,15000.0,15195.0,8.66666666666667,0.0,1.0
1997-11-18,10.5,10.5,10.25,10.37,30000,15750.0,15750.0,15375.0,15555.0,20,0.0,1.0
1997-11-19,10.75,10.88,10.5,10.5,15000,16125.0,16320.0,15750.0,15750.0,10,0.0,1.0
1997-11-20,10.5,10.88,10.5,10.5,3000,15750.0,16320.0,15750.0,15750.0,2,0.0,1.0
1997-11-21,10.75,10.75,10.5,10.75,13000,16125.0,16125.0,15750.0,16125.0,8.66666666666667,0.0,1.0
1997-11-24,10.37,10.75,10.37,10.75,5000,15555.0,16125.0,15555.0,16125.0,3.33333333333333,0.0,1.0
1997-11-25,10.5,10.75,10.37,10.75,2000,15750.0,16125.0,15555.0,16125.0,1.33333333333333,0.0,1.0
1997-11-26,10.13,10.63,10.0,10.63,66000,15195.0,15945.0,15000.0,15945.0,44,0.0,1.0
1997-11-28,10.5,10.5,10.13,10.13,2000,15750.0,15750.0,15195.0,15195.0,1.33333333333333,0.0,1.0
1997-12-01,10.13,10.63,10.13,10.25,6000,15195.0,15945.0,15195.0,15375.0,4,0.0,1.0
1997-12-02,10.0,10.25,9.88,10.13,30000,15000.0,15375.0,14820.0,15195.0,20,0.0,1.0
1997-12-03,10.0,10.13,9.88,10.13,17000,15000.0,15195.0,14820.0,15195.0,11.3333333333333,0.0,1.0
1997-12-04,10.13,10.13,10.13,10.13,3000,15195.0,15195.0,15195.0,15195.0,2,0.0,1.0
1997-12-05,10.0,10.13,9.94,10.13,4000,15000.0,15195.0,14910.0,15195.0,2.66666666666667,0.0,1.0
1997-12-08,10.0,10.37,9.88,9.88,12000,15000.0,15555.0,14820.0,14820.0,8,0.0,1.0
1997-12-09,10.06,10.13,9.88,9.88,10000,15090.0,15195.0,14820.0,14820.0,6.66666666666667,0.0,1.0
1997-12-10,10.0,10.25,9.88,9.88,5000,15000.0,15375.0,14820.0,14820.0,3.33333333333333,0.0,1.0
1997-12-11,10.0,10.06,9.88,10.06,35000,15000.0,15090.0,14820.0,15090.0,23.3333333333333,0.0,1.0
1997-12-12,10.0,10.0,9.88,9.88,7000,15000.0,15000.0,14820.0,14820.0,4.66666666666667,0.0,1.0
1997-12-15,10.0,10.0,9.88,10.0,6000,15000.0,15000.0,14820.0,15000.0,4,0.0,1.0
1997-12-16,9.88,10.13,9.88,10.13,4000,14820.0,15195.0,14820.0,15195.0,2.66666666666667,0.0,1.0
1997-12-17,9.94,10.0,9.88,10.0,10000,14910.0,15000.0,14820.0,15000.0,6.66666666666667,0.0,1.0
1997-12-18,9.94,9.94,9.94,9.94,0,14910.0,14910.0,14910.0,14910.0,0,0.0,1.0
1997-12-19,9.88,10.13,9.88,9.88,10000,14820.0,15195.0,14820.0,14820.0,6.66666666666667,0.0,1.0
1997-12-22,10.37,10.5,10.0,10.13,77000,15555.0,15750.0,15000.0,15195.0,51.3333333333333,0.0,1.0
1997-12-23,10.25,10.63,10.25,10.63,13000,15375.0,15945.0,15375.0,15945.0,8.66666666666667,0.0,1.0
1997-12-24,10.37,10.37,10.25,10.25,5000,15555.0,15555.0,15375.0,15375.0,3.33333333333333,0.0,1.0
1997-12-26,10.5,10.5,10.5,10.5,2000,15750.0,15750.0,15750.0,15750.0,1.33333333333333,0.0,1.0
1997-12-29,10.25,10.63,10.25,10.25,40000,15375.0,15945.0,15375.0,15375.0,26.6666666666667,0.0,1.0
1997-12-30,10.75,10.75,10.37,10.5,8000,16125.0,16125.0,15555.0,15750.0,5.33333333333333,0.0,1.0
1997-12-31,10.56,10.63,10.5,10.5,6000,15840.0,15945.0,15750.0,15750.0,4,0.0,1.0
1998-01-02,10.44,10.63,10.37,10.63,1000,15660.0,15945.0,15555.0,15945.0,0.666666666666667,0.0,1.0
1998-01-05,10.5,10.63,10.5,10.63,5000,15750.0,15945.0,15750.0,15945.0,3.33333333333333,0.0,1.0
1998-01-06,10.5,10.75,10.5,10.5,2000,15750.0,16125.0,15750.0,15750.0,1.33333333333333,0.0,1.0
1998-01-07,10.75,10.75,10.25,10.75,1000,16125.0,16125.0,15375.0,16125.0,0.666666666666667,0.0,1.0
1998-01-08,10.44,10.75,10.37,10.75,5000,15660.0,16125.0,15555.0,16125.0,3.33333333333333,0.0,1.0
1998-01-09,10.25,10.5,10.25,10.5,8000,15375.0,15750.0,15375.0,15750.0,5.33333333333333,0.0,1.0
1998-01-12,10.0,10.37,9.75,10.31,11000,15000.0,15555.0,14625.0,15465.0,7.33333333333333,0.0,1.0
1998-01-13,9.88,10.19,9.88,10.19,3000,14820.0,15285.0,14820.0,15285.0,2,0.0,1.0
1998-01-14,10.13,10.19,10.13,10.19,3000,15195.0,15285.0,15195.0,15285.0,2,0.0,1.0
1998-01-15,10.19,10.19,10.0,10.19,4000,15285.0,15285.0,15000.0,15285.0,2.66666666666667,0.0,1.0
1998-01-16,10.31,10.31,9.88,9.94,39000,15465.0,15465.0,14820.0,14910.0,26,0.0,1.0
1998-01-20,10.0,10.31,10.0,10.31,10000,15000.0,15465.0,15000.0,15465.0,6.66666666666667,0.0,1.0
1998-01-21,10.13,10.19,10.0,10.19,14000,15195.0,15285.0,15000.0,15285.0,9.33333333333333,0.0,1.0
1998-01-22,10.13,10.25,10.0,10.19,12000,15195.0,15375.0,15000.0,15285.0,8,0.0,1.0
1998-01-23,10.13,10.31,10.13,10.31,11000,15195.0,15465.0,15195.0,15465.0,7.33333333333333,0.0,1.0
1998-01-26,10.13,10.31,10.13,10.31,1000,15195.0,15465.0,15195.0,15465.0,0.666666666666667,0.0,1.0
1998-01-27,10.25,10.25,10.13,10.25,13000,15375.0,15375.0,15195.0,15375.0,8.66666666666667,0.0,1.0
1998-01-28,10.0,10.31,10.0,10.31,2000,15000.0,15465.0,15000.0,15465.0,1.33333333333333,0.0,1.0
1998-01-29,10.25,10.37,10.13,10.31,10000,15375.0,15555.0,15195.0,15465.0,6.66666666666667,0.0,1.0
1998-01-30,10.25,10.37,10.25,10.37,10000,15375.0,15555.0,15375.0,15555.0,6.66666666666667,0.0,1.0
1998-02-02,10.5,10.5,10.31,10.31,34000,15750.0,15750.0,15465.0,15465.0,22.6666666666667,0.0,1.0
1998-02-03,10.5,10.63,10.25,10.63,12000,15750.0,15945.0,15375.0,15945.0,8,0.0,1.0
1998-02-04,10.75,10.75,10.25,10.25,16000,16125.0,16125.0,15375.0,15375.0,10.6666666666667,0.0,1.0
1998-02-05,10.63,10.88,10.5,10.75,26000,15945.0,16320.0,15750.0,16125.0,17.3333333333333,0.0,1.0
1998-02-06,10.73,10.75,10.5,10.75,13000,16095.0,16125.0,15750.0,16125.0,8.66666666666667,0.0,1.0
1998-02-09,10.75,10.88,10.63,10.75,4000,16125.0,16320.0,15945.0,16125.0,2.66666666666667,0.0,1.0
1998-02-10,11.0,11.12,10.69,10.69,61000,16500.0,16680.0,16035.0,16035.0,40.6666666666667,0.0,1.0
1998-02-11,11.0,11.38,10.75,10.88,24000,16500.0,17070.0,16125.0,16320.0,16,0.0,1.0
1998-02-12,11.0,11.25,10.75,11.0,45000,16500.0,16875.0,16125.0,16500.0,30,0.0,1.0
1998-02-13,10.5,11.0,10.25,10.75,15000,15750.0,16500.0,15375.0,16125.0,10,0.0,1.0
1998-02-17,10.75,10.75,10.5,10.5,11000,16125.0,16125.0,15750.0,15750.0,7.33333333333333,0.0,1.0
1998-02-18,10.63,10.75,10.37,10.75,11000,15945.0,16125.0,15555.0,16125.0,7.33333333333333,0.0,1.0
1998-02-19,10.5,10.63,10.37,10.63,44000,15750.0,15945.0,15555.0,15945.0,29.3333333333333,0.0,1.0
1998-02-20,10.63,10.63,10.37,10.37,0,15945.0,15945.0,15555.0,15555.0,0,0.0,1.0
1998-02-23,10.0,10.37,9.88,10.37,25000,15000.0,15555.0,14820.0,15555.0,16.6666666666667,0.0,1.0
1998-02-24,10.0,10.25,9.62,10.13,47000,15000.0,15375.0,14430.0,15195.0,31.3333333333333,0.0,1.0
1998-02-25,10.0,10.13,10.0,10.0,3000,15000.0,15195.0,15000.0,15000.0,2,0.0,1.0
1998-02-26,10.13,10.25,10.0,10.0,24000,15195.0,15375.0,15000.0,15000.0,16,0.0,1.0
1998-02-27,10.13,10.25,10.13,10.19,7000,15195.0,15375.0,15195.0,15285.0,4.66666666666667,0.0,1.0
1998-03-02,10.13,10.25,9.88,9.88,7000,15195.0,15375.0,14820.0,14820.0,4.66666666666667,0.0,1.0
1998-03-03,10.13,10.13,10.13,10.13,20000,15195.0,15195.0,15195.0,15195.0,13.3333333333333,0.0,1.0
1998-03-04,10.13,10.25,10.13,10.25,0,15195.0,15375.0,15195.0,15375.0,0,0.0,1.0
1998-03-05,10.0,10.25,10.0,10.0,15000,15000.0,15375.0,15000.0,15000.0,10,0.0,1.0
1998-03-06,10.13,10.25,9.88,10.25,77000,15195.0,15375.0,14820.0,15375.0,51.3333333333333,0.0,1.0
1998-03-09,10.0,10.25,10.0,10.25,6000,15000.0,15375.0,15000.0,15375.0,4,0.0,1.0
1998-03-10,10.0,10.25,10.0,10.13,16000,15000.0,15375.0,15000.0,15195.0,10.6666666666667,0.0,1.0
1998-03-11,10.75,10.75,10.25,10.25,37000,16125.0,16125.0,15375.0,15375.0,24.6666666666667,0.0,1.0
1998-03-12,10.81,10.88,10.63,10.75,11000,16215.0,16320.0,15945.0,16125.0,7.33333333333333,0.0,1.0
1998-03-13,10.63,10.88,10.63,10.88,0,15945.0,16320.0,15945.0,16320.0,0,0.0,1.0
1998-03-16,10.63,10.81,10.63,10.81,5000,15945.0,16215.0,15945.0,16215.0,3.33333333333333,0.0,1.0
1998-03-17,10.75,10.81,10.63,10.63,9000,16125.0,16215.0,15945.0,15945.0,6,0.0,1.0
1998-03-18,10.75,10.81,10.63,10.81,2000,16125.0,16215.0,15945.0,16215.0,1.33333333333333,0.0,1.0
1998-03-19,10.88,10.94,10.63,10.94,6000,16320.0,16410.0,15945.0,16410.0,4,0.0,1.0
1998-03-20,10.63,11.0,10.63,10.63,12000,15945.0,16500.0,15945.0,15945.0,8,0.0,1.0
1998-03-23,11.0,11.5,10.63,10.63,46000,16500.0,17250.0,15945.0,15945.0,30.6666666666667,0.0,1.0
1998-03-24,10.88,11.5,10.88,11.0,52000,16320.0,17250.0,16320.0,16500.0,34.6666666666667,0.0,1.0
1998-03-25,10.88,11.25,10.88,11.25,18000,16320.0,16875.0,16320.0,16875.0,12,0.0,1.0
1998-03-26,11.0,11.0,10.75,10.88,5000,16500.0,16500.0,16125.0,16320.0,3.33333333333333,0.0,1.0
1998-03-27,11.75,11.75,11.0,11.0,26000,17625.0,17625.0,16500.0,16500.0,17.3333333333333,0.0,1.0
1998-03-30,11.38,11.63,11.31,11.63,6000,17070.0,17445.0,16965.0,17445.0,4,0.0,1.0
1998-03-31,11.38,11.75,11.31,11.5,16000,17070.0,17625.0,16965.0,17250.0,10.6666666666667,0.0,1.0
1998-04-01,11.75,11.75,11.38,11.75,1000,17625.0,17625.0,17070.0,17625.0,0.666666666666667,0.0,1.0
1998-04-02,11.5,11.5,11.38,11.38,5000,17250.0,17250.0,17070.0,17070.0,3.33333333333333,0.0,1.0
1998-04-03,11.38,11.5,11.38,11.38,6000,17070.0,17250.0,17070.0,17070.0,4,0.0,1.0
1998-04-06,11.5,11.75,11.38,11.63,18000,17250.0,17625.0,17070.0,17445.0,12,0.0,1.0
1998-04-07,11.38,11.56,11.38,11.5,33000,17070.0,17340.0,17070.0,17250.0,22,0.0,1.0
1998-04-08,11.5,11.5,11.25,11.5,4000,17250.0,17250.0,16875.0,17250.0,2.66666666666667,0.0,1.0
1998-04-09,11.38,11.5,11.12,11.12,3000,17070.0,17250.0,16680.0,16680.0,2,0.0,1.0
1998-04-13,11.5,11.5,11.12,11.12,13000,17250.0,17250.0,16680.0,16680.0,8.66666666666667,0.0,1.0
1998-04-14,11.44,11.63,11.38,11.38,45000,17160.0,17445.0,17070.0,17070.0,30,0.0,1.0
1998-04-15,11.5,11.5,11.5,11.5,27000,17250.0,17250.0,17250.0,17250.0,18,0.0,1.0
1998-04-16,11.38,11.5,11.31,11.38,25000,17070.0,17250.0,16965.0,17070.0,16.6666666666667,0.0,1.0
1998-04-17,11.38,11.5,11.38,11.5,14000,17070.0,17250.0,17070.0,17250.0,9.33333333333333,0.0,1.0
1998-04-20,11.25,11.5,11.25,11.25,1000,16875.0,17250.0,16875.0,16875.0,0.666666666666667,0.0,1.0
1998-04-21,11.69,11.75,11.5,11.5,7000,17535.0,17625.0,17250.0,17250.0,4.66666666666667,0.0,1.0
1998-04-22,11.5,12.0,11.5,11.63,26000,17250.0,18000.0,17250.0,17445.0,17.3333333333333,0.0,1.0
1998-04-23,11.63,12.0,11.63,11.63,34000,17445.0,18000.0,17445.0,17445.0,22.6666666666667,0.0,1.0
1998-04-24,11.56,11.63,11.56,11.63,1000,17340.0,17445.0,17340.0,17445.0,0.666666666666667,0.0,1.0
1998-04-27,11.5,11.69,11.12,11.5,10000,17250.0,17535.0,16680.0,17250.0,6.66666666666667,0.0,1.0
1998-04-28,11.38,11.5,11.12,11.5,4000,17070.0,17250.0,16680.0,17250.0,2.66666666666667,0.0,1.0
1998-04-29,11.12,11.5,11.12,11.5,4000,16680.0,17250.0,16680.0,17250.0,2.66666666666667,0.0,1.0
1998-04-30,11.12,11.5,11.12,11.25,2000,16680.0,17250.0,16680.0,16875.0,1.33333333333333,0.0,1.0
1998-05-01,11.31,11.5,11.31,11.5,8000,16965.0,17250.0,16965.0,17250.0,5.33333333333333,0.0,1.0
1998-05-04,11.25,11.5,11.0,11.5,22000,16875.0,17250.0,16500.0,17250.0,14.6666666666667,0.0,1.0
1998-05-05,11.5,11.5,11.0,11.5,14000,17250.0,17250.0,16500.0,17250.0,9.33333333333333,0.0,1.0
1998-05-06,11.0,11.5,11.0,11.5,12000,16500.0,17250.0,16500.0,17250.0,8,0.0,1.0
1998-05-07,11.0,11.25,10.88,11.25,31000,16500.0,16875.0,16320.0,16875.0,20.6666666666667,0.0,1.0
1998-05-08,11.0,11.25,10.75,11.25,19000,16500.0,16875.0,16125.0,16875.0,12.6666666666667,0.0,1.0
1998-05-11,11.19,11.5,10.88,11.5,43000,16785.0,17250.0,16320.0,17250.0,28.6666666666667,0.0,1.0
1998-05-12,11.63,12.0,11.25,11.5,56000,17445.0,18000.0,16875.0,17250.0,37.3333333333333,0.0,1.0
1998-05-13,11.87,12.0,11.75,12.0,9000,17805.0,18000.0,17625.0,18000.0,6,0.0,1.0
1998-05-14,11.75,11.97,11.75,11.75,16000,17625.0,17955.0,17625.0,17625.0,10.6666666666667,0.0,1.0
1998-05-15,11.75,11.87,11.5,11.5,18000,17625.0,17805.0,17250.0,17250.0,12,0.0,1.0
1998-05-18,11.63,11.94,11.63,11.75,33000,17445.0,17910.0,17445.0,17625.0,22,0.0,1.0
1998-05-19,11.63,11.63,11.5,11.63,17000,17445.0,17445.0,17250.0,17445.0,11.3333333333333,0.0,1.0
1998-05-20,11.63,12.0,11.63,12.0,38000,17445.0,18000.0,17445.0,18000.0,25.3333333333333,0.0,1.0
1998-05-21,11.87,11.87,11.63,11.87,8000,17805.0,17805.0,17445.0,17805.0,5.33333333333333,0.0,1.0
1998-05-22,11.69,12.0,11.56,11.75,19000,17535.0,18000.0,17340.0,17625.0,12.6666666666667,0.0,1.0
1998-05-26,11.81,12.0,11.56,12.0,12000,17715.0,18000.0,17340.0,18000.0,8,0.0,1.0
1998-05-27,11.63,11.87,11.5,11.87,3000,17445.0,17805.0,17250.0,17805.0,2,0.0,1.0
1998-05-28,11.5,12.0,11.38,11.38,2000,17250.0,18000.0,17070.0,17070.0,1.33333333333333,0.0,1.0
1998-05-29,11.5,11.75,11.5,11.75,3000,17250.0,17625.0,17250.0,17625.0,2,0.0,1.0
1998-06-01,11.69,11.94,11.5,11.75,23000,17535.0,17910.0,17250.0,17625.0,15.3333333333333,0.0,1.0
1998-06-02,11.87,11.87,11.5,11.5,3000,17805.0,17805.0,17250.0,17250.0,2,0.0,1.0
1998-06-03,12.0,12.0,11.5,11.5,17000,18000.0,18000.0,17250.0,17250.0,11.3333333333333,0.0,1.0
1998-06-04,11.87,12.0,11.63,11.75,62000,17805.0,18000.0,17445.0,17625.0,41.3333333333333,0.0,1.0
1998-06-05,12.0,12.0,11.87,12.0,3000,18000.0,18000.0,17805.0,18000.0,2,0.0,1.0
1998-06-08,11.87,12.0,11.87,12.0,9000,17805.0,18000.0,17805.0,18000.0,6,0.0,1.0
1998-06-09,11.75,11.87,11.5,11.87,14000,17625.0,17805.0,17250.0,17805.0,9.33333333333333,0.0,1.0
1998-06-10,11.63,11.87,11.63,11.87,2000,17445.0,17805.0,17445.0,17805.0,1.33333333333333,0.0,1.0
1998-06-11,11.5,11.81,11.5,11.5,11000,17250.0,17715.0,17250.0,17250.0,7.33333333333333,0.0,1.0
1998-06-12,11.38,11.87,11.25,11.75,16000,17070.0,17805.0,16875.0,17625.0,10.6666666666667,0.0,1.0
1998-06-15,11.5,11.63,11.38,11.38,26000,17250.0,17445.0,17070.0,17070.0,17.3333333333333,0.0,1.0
1998-06-16,11.5,11.75,11.38,11.38,20000,17250.0,17625.0,17070.0,17070.0,13.3333333333333,0.0,1.0
1998-06-17,11.5,11.75,11.38,11.38,12000,17250.0,17625.0,17070.0,17070.0,8,0.0,1.0
1998-06-18,11.63,11.63,11.5,11.63,4000,17445.0,17445.0,17250.0,17445.0,2.66666666666667,0.0,1.0
1998-06-19,11.44,11.75,11.44,11.5,41000,17160.0,17625.0,17160.0,17250.0,27.3333333333333,0.0,1.0
1998-06-22,11.38,11.5,11.38,11.5,4000,17070.0,17250.0,17070.0,17250.0,2.66666666666667,0.0,1.0
1998-06-23,11.5,11.5,11.38,11.38,10000,17250.0,17250.0,17070.0,17070.0,6.66666666666667,0.0,1.0
1998-06-24,11.38,11.5,11.38,11.44,6000,17070.0,17250.0,17070.0,17160.0,4,0.0,1.0
1998-06-25,11.5,11.56,11.38,11.5,19000,17250.0,17340.0,17070.0,17250.0,12.6666666666667,0.0,1.0
1998-06-26,11.38,11.63,11.38,11.63,9000,17070.0,17445.0,17070.0,17445.0,6,0.0,1.0
1998-06-29,11.38,11.87,11.38,11.38,21000,17070.0,17805.0,17070.0,17070.0,14,0.0,1.0
1998-06-30,11.56,11.56,11.38,11.44,8000,17340.0,17340.0,17070.0,17160.0,5.33333333333333,0.0,1.0
1998-07-01,11.75,11.75,11.63,11.75,72000,17625.0,17625.0,17445.0,17625.0,48,0.0,1.0
1998-07-02,11.63,11.75,11.5,11.75,25000,17445.0,17625.0,17250.0,17625.0,16.6666666666667,0.0,1.0
1998-07-06,11.5,11.63,11.38,11.38,20000,17250.0,17445.0,17070.0,17070.0,13.3333333333333,0.0,1.0
1998-07-07,11.38,11.5,11.38,11.38,29000,17070.0,17250.0,17070.0,17070.0,19.3333333333333,0.0,1.0
1998-07-08,11.63,11.63,11.38,11.63,39000,17445.0,17445.0,17070.0,17445.0,26,0.0,1.0
1998-07-09,11.56,11.63,11.38,11.38,82000,17340.0,17445.0,17070.0,17070.0,54.6666666666667,0.0,1.0
1998-07-10,11.56,11.56,11.38,11.38,35000,17340.0,17340.0,17070.0,17070.0,23.3333333333333,0.0,1.0
1998-07-13,11.56,11.56,11.5,11.56,23000,17340.0,17340.0,17250.0,17340.0,15.3333333333333,0.0,1.0
1998-07-14,11.44,11.56,11.44,11.56,73000,17160.0,17340.0,17160.0,17340.0,48.6666666666667,0.0,1.0
1998-07-15,11.12,11.56,11.12,11.38,22000,16680.0,17340.0,16680.0,17070.0,14.6666666666667,0.0,1.0
1998-07-16,11.31,11.5,11.0,11.0,69000,16965.0,17250.0,16500.0,16500.0,46,0.0,1.0
1998-07-17,11.31,11.44,11.31,11.44,8000,16965.0,17160.0,16965.0,17160.0,5.33333333333333,0.0,1.0
1998-07-20,11.5,11.5,11.25,11.44,12000,17250.0,17250.0,16875.0,17160.0,8,0.0,1.0
1998-07-21,10.37,11.44,10.37,11.25,22000,15555.0,17160.0,15555.0,16875.0,14.6666666666667,0.0,1.0
1998-07-22,10.37,10.69,10.0,10.5,9000,15555.0,16035.0,15000.0,15750.0,6,0.0,1.0
1998-07-23,11.0,11.0,10.19,10.19,13000,16500.0,16500.0,15285.0,15285.0,8.66666666666667,0.0,1.0
1998-07-24,10.63,10.63,10.63,10.63,4000,15945.0,15945.0,15945.0,15945.0,2.66666666666667,0.0,1.0
1998-07-27,10.75,10.75,10.63,10.69,8000,16125.0,16125.0,15945.0,16035.0,5.33333333333333,0.0,1.0
1998-07-28,10.25,10.75,10.25,10.75,11000,15375.0,16125.0,15375.0,16125.0,7.33333333333333,0.0,1.0
1998-07-29,10.5,10.5,10.19,10.19,18000,15750.0,15750.0,15285.0,15285.0,12,0.0,1.0
1998-07-30,10.25,10.5,10.25,10.5,15000,15375.0,15750.0,15375.0,15750.0,10,0.0,1.0
1998-07-31,10.19,10.34,10.19,10.19,3000,15285.0,15510.0,15285.0,15285.0,2,0.0,1.0
1998-08-03,10.13,10.5,10.13,10.5,2000,15195.0,15750.0,15195.0,15750.0,1.33333333333333,0.0,1.0
1998-08-04,9.5,10.5,9.5,10.5,23000,14250.0,15750.0,14250.0,15750.0,15.3333333333333,0.0,1.0
1998-08-05,9.56,9.56,9.5,9.5,0,14340.0,14340.0,14250.0,14250.0,0,0.0,1.0
1998-08-06,9.62,9.62,9.0,9.5,17000,14430.0,14430.0,13500.0,14250.0,11.3333333333333,0.0,1.0
1998-08-07,9.5,9.62,9.38,9.62,38000,14250.0,14430.0,14070.0,14430.0,25.3333333333333,0.0,1.0
1998-08-10,9.5,9.62,9.5,9.5,1000,14250.0,14430.0,14250.0,14250.0,0.666666666666667,0.0,1.0
1998-08-11,9.5,9.62,9.0,9.62,18000,14250.0,14430.0,13500.0,14430.0,12,0.0,1.0
1998-08-12,9.5,9.5,9.38,9.5,18000,14250.0,14250.0,14070.0,14250.0,12,0.0,1.0
1998-08-13,9.62,9.62,9.5,9.62,9000,14430.0,14430.0,14250.0,14430.0,6,0.0,1.0
1998-08-14,10.13,10.13,9.62,9.62,11000,15195.0,15195.0,14430.0,14430.0,7.33333333333333,0.0,1.0
1998-08-17,10.0,10.25,9.75,9.75,9000,15000.0,15375.0,14625.0,14625.0,6,0.0,1.0
1998-08-18,10.0,10.13,9.94,10.13,10000,15000.0,15195.0,14910.0,15195.0,6.66666666666667,0.0,1.0
1998-08-19,10.0,10.0,10.0,10.0,7000,15000.0,15000.0,15000.0,15000.0,4.66666666666667,0.0,1.0
1998-08-20,10.0,10.13,9.88,9.88,11000,15000.0,15195.0,14820.0,14820.0,7.33333333333333,0.0,1.0
1998-08-21,10.0,10.0,9.88,9.88,5000,15000.0,15000.0,14820.0,14820.0,3.33333333333333,0.0,1.0
1998-08-24,9.62,9.88,9.62,9.88,5000,14430.0,14820.0,14430.0,14820.0,3.33333333333333,0.0,1.0
1998-08-25,9.38,9.62,9.38,9.62,5000,14070.0,14430.0,14070.0,14430.0,3.33333333333333,0.0,1.0
1998-08-26,9.38,9.88,9.13,9.88,8000,14070.0,14820.0,13695.0,14820.0,5.33333333333333,0.0,1.0
1998-08-27,8.75,9.13,7.63,9.13,31000,13125.0,13695.0,11445.0,13695.0,20.6666666666667,0.0,1.0
1998-08-28,9.25,9.62,8.38,9.0,22000,13875.0,14430.0,12570.0,13500.0,14.6666666666667,0.0,1.0
1998-08-31,8.87,9.0,8.87,9.0,12000,13305.0,13500.0,13305.0,13500.0,8,0.0,1.0
1998-09-01,8.87,9.0,8.5,8.63,13000,13305.0,13500.0,12750.0,12945.0,8.66666666666667,0.0,1.0
1998-09-02,8.87,9.0,8.38,9.0,9000,13305.0,13500.0,12570.0,13500.0,6,0.0,1.0
1998-09-03,8.38,8.63,8.38,8.5,6000,12570.0,12945.0,12570.0,12750.0,4,0.0,1.0
1998-09-04,8.63,9.0,8.63,8.63,13000,12945.0,13500.0,12945.0,12945.0,8.66666666666667,0.0,1.0
1998-09-08,8.63,8.63,8.63,8.63,8000,12945.0,12945.0,12945.0,12945.0,5.33333333333333,0.0,1.0
1998-09-09,8.44,8.63,8.38,8.38,9000,12660.0,12945.0,12570.0,12570.0,6,0.0,1.0
1998-09-10,8.5,8.63,7.88,8.25,25000,12750.0,12945.0,11820.0,12375.0,16.6666666666667,0.0,1.0
1998-09-11,8.25,8.75,8.12,8.12,25000,12375.0,13125.0,12180.0,12180.0,16.6666666666667,0.0,1.0
1998-09-14,8.75,8.87,8.75,8.87,2000,13125.0,13305.0,13125.0,13305.0,1.33333333333333,0.0,1.0
1998-09-15,8.87,8.87,8.5,8.5,6000,13305.0,13305.0,12750.0,12750.0,4,0.0,1.0
1998-09-16,8.5,8.87,8.5,8.5,6000,12750.0,13305.0,12750.0,12750.0,4,0.0,1.0
1998-09-17,8.5,8.5,8.25,8.25,8000,12750.0,12750.0,12375.0,12375.0,5.33333333333333,0.0,1.0
1998-09-18,8.75,8.87,8.56,8.56,10000,13125.0,13305.0,12840.0,12840.0,6.66666666666667,0.0,1.0
1998-09-21,8.63,8.75,8.5,8.63,48000,12945.0,13125.0,12750.0,12945.0,32,0.0,1.0
1998-09-22,8.75,8.75,8.75,8.75,10000,13125.0,13125.0,13125.0,13125.0,6.66666666666667,0.0,1.0
1998-09-23,8.75,8.75,8.44,8.47,13000,13125.0,13125.0,12660.0,12705.0,8.66666666666667,0.0,1.0
1998-09-24,8.94,8.94,8.75,8.75,12000,13410.0,13410.0,13125.0,13125.0,8,0.0,1.0
1998-09-25,8.75,8.87,8.63,8.87,14000,13125.0,13305.0,12945.0,13305.0,9.33333333333333,0.0,1.0
1998-09-28,8.63,8.63,8.25,8.63,22000,12945.0,12945.0,12375.0,12945.0,14.6666666666667,0.0,1.0
1998-09-29,8.63,8.63,8.5,8.5,8000,12945.0,12945.0,12750.0,12750.0,5.33333333333333,0.0,1.0
1998-09-30,8.72,8.75,8.5,8.5,8000,13080.0,13125.0,12750.0,12750.0,5.33333333333333,0.0,1.0
1998-10-01,8.25,8.63,8.25,8.63,1000,12375.0,12945.0,12375.0,12945.0,0.666666666666667,0.0,1.0
1998-10-02,8.75,8.75,8.25,8.75,0,13125.0,13125.0,12375.0,13125.0,0,0.0,1.0
1998-10-05,8.25,8.75,7.88,8.25,11000,12375.0,13125.0,11820.0,12375.0,7.33333333333333,0.0,1.0
1998-10-06,8.0,8.38,7.81,8.38,6000,12000.0,12570.0,11715.0,12570.0,4,0.0,1.0
1998-10-07,7.88,8.06,7.88,8.0,20000,11820.0,12090.0,11820.0,12000.0,13.3333333333333,0.0,1.0
1998-10-08,7.63,8.0,7.5,8.0,13000,11445.0,12000.0,11250.0,12000.0,8.66666666666667,0.0,1.0
1998-10-09,7.5,7.75,7.5,7.5,15000,11250.0,11625.0,11250.0,11250.0,10,0.0,1.0
1998-10-12,7.5,7.75,7.5,7.5,7000,11250.0,11625.0,11250.0,11250.0,4.66666666666667,0.0,1.0
1998-10-13,7.25,7.88,7.25,7.88,5000,10875.0,11820.0,10875.0,11820.0,3.33333333333333,0.0,1.0
1998-10-14,7.25,7.25,7.25,7.25,0,10875.0,10875.0,10875.0,10875.0,0,0.0,1.0
1998-10-15,7.37,7.37,7.0,7.0,1000,11055.0,11055.0,10500.0,10500.0,0.666666666666667,0.0,1.0
1998-10-16,7.5,7.5,7.5,7.5,1000,11250.0,11250.0,11250.0,11250.0,0.666666666666667,0.0,1.0
1998-10-19,7.13,7.5,7.13,7.5,6000,10695.0,11250.0,10695.0,11250.0,4,0.0,1.0
1998-10-20,7.0,7.25,7.0,7.13,41000,10500.0,10875.0,10500.0,10695.0,27.3333333333333,0.0,1.0
1998-10-21,7.13,7.13,7.0,7.0,41000,10695.0,10695.0,10500.0,10500.0,27.3333333333333,0.0,1.0
1998-10-22,7.06,7.13,7.06,7.13,8000,10590.0,10695.0,10590.0,10695.0,5.33333333333333,0.0,1.0
1998-10-23,7.44,7.44,7.06,7.13,14000,11160.0,11160.0,10590.0,10695.0,9.33333333333333,0.0,1.0
1998-10-26,7.5,7.5,7.06,7.44,17000,11250.0,11250.0,10590.0,11160.0,11.3333333333333,0.0,1.0
1998-10-27,7.75,7.75,7.37,7.5,34000,11625.0,11625.0,11055.0,11250.0,22.6666666666667,0.0,1.0
1998-10-28,7.5,7.94,7.5,7.75,16000,11250.0,11910.0,11250.0,11625.0,10.6666666666667,0.0,1.0
1998-10-29,8.56,8.87,7.75,8.0,62000,12840.0,13305.0,11625.0,12000.0,41.3333333333333,0.0,1.0
1998-10-30,8.5,8.56,8.25,8.5,21000,12750.0,12840.0,12375.0,12750.0,14,0.0,1.0
1998-11-02,8.0,8.5,8.0,8.5,21000,12000.0,12750.0,12000.0,12750.0,14,0.0,1.0
1998-11-03,8.25,8.25,7.88,8.09,13000,12375.0,12375.0,11820.0,12135.0,8.66666666666667,0.0,1.0
1998-11-04,8.38,8.38,8.0,8.0,22000,12570.0,12570.0,12000.0,12000.0,14.6666666666667,0.0,1.0
1998-11-05,9.25,9.62,8.38,8.5,121000,13875.0,14430.0,12570.0,12750.0,80.6666666666667,0.0,1.0
1998-11-06,9.31,9.5,9.13,9.5,8000,13965.0,14250.0,13695.0,14250.0,5.33333333333333,0.0,1.0
1998-11-09,8.5,9.38,8.5,9.38,16000,12750.0,14070.0,12750.0,14070.0,10.6666666666667,0.0,1.0
1998-11-10,8.5,8.5,8.12,8.38,27000,12750.0,12750.0,12180.0,12570.0,18,0.0,1.0
1998-11-11,8.38,8.63,8.12,8.63,34000,12570.0,12945.0,12180.0,12945.0,22.6666666666667,0.0,1.0
1998-11-12,8.63,8.63,8.38,8.5,26000,12945.0,12945.0,12570.0,12750.0,17.3333333333333,0.0,1.0
1998-11-13,8.63,8.75,8.63,8.75,5000,12945.0,13125.0,12945.0,13125.0,3.33333333333333,0.0,1.0
1998-11-16,8.75,8.75,8.38,8.75,1000,13125.0,13125.0,12570.0,13125.0,0.666666666666667,0.0,1.0
1998-11-17,8.44,8.69,8.44,8.69,1000,12660.0,13035.0,12660.0,13035.0,0.666666666666667,0.0,1.0
1998-11-18,8.63,8.75,8.38,8.75,9000,12945.0,13125.0,12570.0,13125.0,6,0.0,1.0
1998-11-19,8.44,8.5,8.38,8.38,9000,12660.0,12750.0,12570.0,12570.0,6,0.0,1.0
1998-11-20,8.63,8.75,8.5,8.75,6000,12945.0,13125.0,12750.0,13125.0,4,0.0,1.0
1998-11-23,8.75,8.75,8.5,8.75,3000,13125.0,13125.0,12750.0,13125.0,2,0.0,1.0
1998-11-24,8.75,8.75,8.38,8.75,14000,13125.0,13125.0,12570.0,13125.0,9.33333333333333,0.0,1.0
1998-11-25,8.38,8.75,8.38,8.75,1000,12570.0,13125.0,12570.0,13125.0,0.666666666666667,0.0,1.0
1998-11-27,8.38,8.75,8.38,8.38,1000,12570.0,13125.0,12570.0,12570.0,0.666666666666667,0.0,1.0
1998-11-30,8.63,8.75,8.38,8.75,10000,12945.0,13125.0,12570.0,13125.0,6.66666666666667,0.0,1.0
1998-12-01,9.62,9.69,8.75,8.75,57000,14430.0,14535.0,13125.0,13125.0,38,0.0,1.0
1998-12-02,9.88,10.25,9.38,9.62,156000,14820.0,15375.0,14070.0,14430.0,104,0.0,1.0
1998-12-03,9.5,10.0,9.5,10.0,18000,14250.0,15000.0,14250.0,15000.0,12,0.0,1.0
1998-12-04,9.81,9.81,9.38,9.75,29000,14715.0,14715.0,14070.0,14625.0,19.3333333333333,0.0,1.0
1998-12-07,9.5,10.0,9.38,9.38,8000,14250.0,15000.0,14070.0,14070.0,5.33333333333333,0.0,1.0
1998-12-08,9.81,10.13,9.38,9.75,16000,14715.0,15195.0,14070.0,14625.0,10.6666666666667,0.0,1.0
1998-12-09,10.0,10.56,9.38,10.0,66000,15000.0,15840.0,14070.0,15000.0,44,0.0,1.0
1998-12-10,9.5,10.37,9.5,10.0,29000,14250.0,15555.0,14250.0,15000.0,19.3333333333333,0.0,1.0
1998-12-11,9.75,9.88,9.38,9.38,8000,14625.0,14820.0,14070.0,14070.0,5.33333333333333,0.0,1.0
1998-12-14,10.06,10.25,9.75,10.0,54000,15090.0,15375.0,14625.0,15000.0,36,0.0,1.0
1998-12-15,10.37,10.75,10.25,10.37,18000,15555.0,16125.0,15375.0,15555.0,12,0.0,1.0
1998-12-16,10.75,10.75,10.75,10.75,0,16125.0,16125.0,16125.0,16125.0,0,0.0,1.0
1998-12-17,10.13,10.75,10.13,10.75,18000,15195.0,16125.0,15195.0,16125.0,12,0.0,1.0
1998-12-18,10.5,10.75,10.0,10.0,9000,15750.0,16125.0,15000.0,15000.0,6,0.0,1.0
1998-12-21,10.5,10.63,10.5,10.5,0,15750.0,15945.0,15750.0,15750.0,0,0.0,1.0
1998-12-22,10.31,10.75,10.13,10.63,15000,15465.0,16125.0,15195.0,15945.0,10,0.0,1.0
1998-12-23,10.31,10.5,10.31,10.5,1000,15465.0,15750.0,15465.0,15750.0,0.666666666666667,0.0,1.0
1998-12-24,10.25,10.25,10.25,10.25,0,15375.0,15375.0,15375.0,15375.0,0,0.0,1.0
1998-12-28,10.13,10.5,10.13,10.13,12000,15195.0,15750.0,15195.0,15195.0,8,0.0,1.0
1998-12-29,10.0,10.25,10.0,10.0,4000,15000.0,15375.0,15000.0,15000.0,2.66666666666667,0.0,1.0
1998-12-30,10.13,10.37,10.0,10.37,9000,15195.0,15555.0,15000.0,15555.0,6,0.0,1.0
1998-12-31,10.5,10.75,10.37,10.44,38000,15750.0,16125.0,15555.0,15660.0,25.3333333333333,0.0,1.0
1999-01-04,10.63,11.0,10.25,10.88,162000,15945.0,16500.0,15375.0,16320.0,108,0.0,1.0
1999-01-05,10.44,10.63,10.25,10.63,11000,15660.0,15945.0,15375.0,15945.0,7.33333333333333,0.0,1.0
1999-01-06,10.88,10.88,10.5,10.5,64000,16320.0,16320.0,15750.0,15750.0,42.6666666666667,0.0,1.0
1999-01-07,11.12,11.25,10.75,10.88,68000,16680.0,16875.0,16125.0,16320.0,45.3333333333333,0.0,1.0
1999-01-08,10.88,11.25,10.88,11.12,24000,16320.0,16875.0,16320.0,16680.0,16,0.0,1.0
1999-01-11,10.94,11.12,10.88,11.0,13000,16410.0,16680.0,16320.0,16500.0,8.66666666666667,0.0,1.0
1999-01-12,10.5,11.12,10.5,11.12,12000,15750.0,16680.0,15750.0,16680.0,8,0.0,1.0
1999-01-13,10.75,11.0,10.5,10.5,16000,16125.0,16500.0,15750.0,15750.0,10.6666666666667,0.0,1.0
1999-01-14,10.88,10.94,10.75,10.75,8000,16320.0,16410.0,16125.0,16125.0,5.33333333333333,0.0,1.0
1999-01-15,10.25,11.0,10.25,10.94,3000,15375.0,16500.0,15375.0,16410.0,2,0.0,1.0
1999-01-19,10.0,10.94,10.0,10.94,7000,15000.0,16410.0,15000.0,16410.0,4.66666666666667,0.0,1.0
1999-01-20,10.37,11.12,10.0,11.0,184000,15555.0,16680.0,15000.0,16500.0,122.666666666667,0.0,1.0
1999-01-21,10.25,10.25,9.88,9.88,5000,15375.0,15375.0,14820.0,14820.0,3.33333333333333,0.0,1.0
1999-01-22,10.25,10.5,9.97,10.25,20000,15375.0,15750.0,14955.0,15375.0,13.3333333333333,0.0,1.0
1999-01-25,10.37,10.5,10.37,10.37,10000,15555.0,15750.0,15555.0,15555.0,6.66666666666667,0.0,1.0
1999-01-26,10.13,10.5,9.75,10.5,11000,15195.0,15750.0,14625.0,15750.0,7.33333333333333,0.0,1.0
1999-01-27,9.88,10.37,9.75,9.75,19000,14820.0,15555.0,14625.0,14625.0,12.6666666666667,0.0,1.0
1999-01-28,9.62,10.0,9.56,9.75,5000,14430.0,15000.0,14340.0,14625.0,3.33333333333333,0.0,1.0
1999-01-29,10.5,10.75,9.5,9.5,34000,15750.0,16125.0,14250.0,14250.0,22.6666666666667,0.0,1.0
1999-02-01,10.03,10.25,9.75,10.25,7000,15045.0,15375.0,14625.0,15375.0,4.66666666666667,0.0,1.0
1999-02-02,9.25,9.62,8.87,9.62,18000,13875.0,14430.0,13305.0,14430.0,12,0.0,1.0
1999-02-03,9.38,9.38,9.13,9.25,16000,14070.0,14070.0,13695.0,13875.0,10.6666666666667,0.0,1.0
1999-02-04,9.13,9.75,8.94,9.62,10000,13695.0,14625.0,13410.0,14430.0,6.66666666666667,0.0,1.0
1999-02-05,9.25,9.56,9.0,9.0,22000,13875.0,14340.0,13500.0,13500.0,14.6666666666667,0.0,1.0
1999-02-08,9.38,9.38,9.19,9.19,21000,14070.0,14070.0,13785.0,13785.0,14,0.0,1.0
1999-02-09,9.25,9.88,9.0,9.5,20000,13875.0,14820.0,13500.0,14250.0,13.3333333333333,0.0,1.0
1999-02-10,9.0,9.5,9.0,9.25,10000,13500.0,14250.0,13500.0,13875.0,6.66666666666667,0.0,1.0
1999-02-11,9.25,9.75,9.19,9.75,13000,13875.0,14625.0,13785.0,14625.0,8.66666666666667,0.0,1.0
1999-02-12,8.87,9.75,7.88,9.19,76000,13305.0,14625.0,11820.0,13785.0,50.6666666666667,0.0,1.0
1999-02-16,7.94,9.0,7.75,8.5,80000,11910.0,13500.0,11625.0,12750.0,53.3333333333333,0.0,1.0
1999-02-17,7.88,8.12,7.75,8.0,31000,11820.0,12180.0,11625.0,12000.0,20.6666666666667,0.0,1.0
1999-02-18,7.75,8.0,7.75,8.0,18000,11625.0,12000.0,11625.0,12000.0,12,0.0,1.0
1999-02-19,8.0,8.5,8.0,8.0,24000,12000.0,12750.0,12000.0,12000.0,16,0.0,1.0
1999-02-22,8.12,8.12,7.94,7.94,13000,12180.0,12180.0,11910.0,11910.0,8.66666666666667,0.0,1.0
1999-02-23,7.63,8.12,7.37,8.12,32000,11445.0,12180.0,11055.0,12180.0,21.3333333333333,0.0,1.0
1999-02-24,7.75,8.12,7.5,8.12,13000,11625.0,12180.0,11250.0,12180.0,8.66666666666667,0.0,1.0
1999-02-25,7.81,8.0,7.13,7.88,128000,11715.0,12000.0,10695.0,11820.0,85.3333333333333,0.0,1.0
1999-02-26,7.63,7.81,7.5,7.5,1000,11445.0,11715.0,11250.0,11250.0,0.666666666666667,0.0,1.0
1999-03-01,7.69,7.69,7.5,7.5,6000,11535.0,11535.0,11250.0,11250.0,4,0.0,1.0
1999-03-02,7.5,7.81,7.37,7.81,9000,11250.0,11715.0,11055.0,11715.0,6,0.0,1.0
1999-03-03,7.13,7.63,7.0,7.31,33000,10695.0,11445.0,10500.0,10965.0,22,0.0,1.0
1999-03-04,7.56,7.56,7.13,7.13,1000,11340.0,11340.0,10695.0,10695.0,0.666666666666667,0.0,1.0
1999-03-05,7.37,7.56,7.19,7.56,10000,11055.0,11340.0,10785.0,11340.0,6.66666666666667,0.0,1.0
1999-03-08,7.25,7.44,7.19,7.19,14000,10875.0,11160.0,10785.0,10785.0,9.33333333333333,0.0,1.0
1999-03-09,6.75,7.63,6.75,7.13,25000,10125.0,11445.0,10125.0,10695.0,16.6666666666667,0.0,1.0
1999-03-10,6.88,7.0,6.75,6.88,21000,10320.0,10500.0,10125.0,10320.0,14,0.0,1.0
1999-03-11,6.94,7.13,6.81,7.13,9000,10410.0,10695.0,10215.0,10695.0,6,0.0,1.0
1999-03-12,6.62,7.0,6.62,6.88,13000,9930.00000000001,10500.0,9930.00000000001,10320.0,8.66666666666666,0.0,1.0
1999-03-15,6.75,7.0,6.56,7.0,34000,10125.0,10500.0,9840.00000000001,10500.0,22.6666666666667,0.0,1.0
1999-03-16,6.69,6.75,6.69,6.75,17000,10035.0,10125.0,10035.0,10125.0,11.3333333333333,0.0,1.0
1999-03-17,6.72,6.75,6.69,6.69,8000,10080.0,10125.0,10035.0,10035.0,5.33333333333333,0.0,1.0
1999-03-18,6.81,6.94,6.5,6.75,8000,10215.0,10410.0,9750.00000000001,10125.0,5.33333333333333,0.0,1.0
1999-03-19,6.81,7.0,6.81,6.81,22000,10215.0,10500.0,10215.0,10215.0,14.6666666666667,0.0,1.0
1999-03-22,6.75,7.0,6.75,7.0,6000,10125.0,10500.0,10125.0,10500.0,4,0.0,1.0
1999-03-23,6.66,6.69,6.5,6.5,9000,9990.00000000001,10035.0,9750.00000000001,9750.00000000001,5.99999999999999,0.0,1.0
1999-03-24,6.75,6.75,6.5,6.62,22000,10125.0,10125.0,9750.00000000001,9930.00000000001,14.6666666666667,0.0,1.0
1999-03-25,6.5,6.75,6.5,6.69,21000,9750.00000000001,10125.0,9750.00000000001,10035.0,14,0.0,1.0
1999-03-26,6.75,6.88,6.5,6.56,27000,10125.0,10320.0,9750.00000000001,9840.00000000001,18,0.0,1.0
1999-03-29,6.0,6.62,6.0,6.62,19000,9000.00000000001,9930.00000000001,9000.00000000001,9930.00000000001,12.6666666666667,0.0,1.0
1999-03-30,6.25,6.44,6.25,6.25,4000,9375.00000000001,9660.00000000001,9375.00000000001,9375.00000000001,2.66666666666666,0.0,1.0
1999-03-31,6.5,6.5,6.0,6.0,6000,9750.00000000001,9750.00000000001,9000.00000000001,9000.00000000001,4,0.0,1.0
1999-04-01,6.0,6.5,5.75,6.5,12000,9000.00000000001,9750.00000000001,8625.00000000001,9750.00000000001,7.99999999999999,0.0,1.0
1999-04-05,5.94,6.0,5.69,6.0,12000,8910.00000000001,9000.00000000001,8535.00000000001,9000.00000000001,7.99999999999999,0.0,1.0
1999-04-06,5.94,6.5,5.87,6.0,16000,8910.00000000001,9750.00000000001,8805.00000000001,9000.00000000001,10.6666666666667,0.0,1.0
1999-04-07,5.87,6.0,5.87,5.87,2000,8805.00000000001,9000.00000000001,8805.00000000001,8805.00000000001,1.33333333333333,0.0,1.0
1999-04-08,5.87,5.87,5.87,5.87,1000,8805.00000000001,8805.00000000001,8805.00000000001,8805.00000000001,0.666666666666666,0.0,1.0
1999-04-09,5.94,6.5,5.87,5.87,6000,8910.00000000001,9750.00000000001,8805.00000000001,8805.00000000001,4,0.0,1.0
1999-04-12,5.94,6.5,5.87,5.87,7000,8910.00000000001,9750.00000000001,8805.00000000001,8805.00000000001,4.66666666666666,0.0,1.0
1999-04-13,5.94,6.13,5.87,5.87,52000,8910.00000000001,9195.00000000001,8805.00000000001,8805.00000000001,34.6666666666666,0.0,1.0
1999-04-14,5.97,6.38,5.87,5.87,8000,8955.00000000001,9570.00000000001,8805.00000000001,8805.00000000001,5.33333333333333,0.0,1.0
1999-04-15,6.13,6.13,5.94,5.94,4000,9195.00000000001,9195.00000000001,8910.00000000001,8910.00000000001,2.66666666666666,0.0,1.0
1999-04-16,6.0,6.25,6.0,6.0,28000,9000.00000000001,9375.00000000001,9000.00000000001,9000.00000000001,18.6666666666666,0.0,1.0
1999-04-19,5.63,6.38,5.63,6.38,6000,8445.00000000001,9570.00000000001,8445.00000000001,9570.00000000001,4,0.0,1.0
1999-04-20,5.75,5.87,5.63,5.75,5000,8625.00000000001,8805.00000000001,8445.00000000001,8625.00000000001,3.33333333333333,0.0,1.0
1999-04-21,5.5,6.0,5.5,5.75,7000,8250.00000000001,9000.00000000001,8250.00000000001,8625.00000000001,4.66666666666666,0.0,1.0
1999-04-22,5.87,6.0,5.5,6.0,3000,8805.00000000001,9000.00000000001,8250.00000000001,9000.00000000001,2,0.0,1.0
1999-04-23,5.87,6.0,5.75,5.75,17000,8805.00000000001,9000.00000000001,8625.00000000001,8625.00000000001,11.3333333333333,0.0,1.0
1999-04-26,6.0,6.06,5.63,5.63,4000,9000.00000000001,9090.00000000001,8445.00000000001,8445.00000000001,2.66666666666666,0.0,1.0
1999-04-27,6.0,6.0,5.75,5.75,5000,9000.00000000001,9000.00000000001,8625.00000000001,8625.00000000001,3.33333333333333,0.0,1.0
1999-04-28,5.75,6.06,5.75,5.75,6000,8625.00000000001,9090.00000000001,8625.00000000001,8625.00000000001,4,0.0,1.0
1999-04-29,5.63,6.0,5.63,5.75,14000,8445.00000000001,9000.00000000001,8445.00000000001,8625.00000000001,9.33333333333332,0.0,1.0
1999-04-30,5.5,6.06,5.5,5.5,7000,8250.00000000001,9090.00000000001,8250.00000000001,8250.00000000001,4.66666666666666,0.0,1.0
1999-05-03,6.0,6.0,5.5,5.87,6000,9000.00000000001,9000.00000000001,8250.00000000001,8805.00000000001,4,0.0,1.0
1999-05-04,6.0,6.06,5.87,6.06,0,9000.00000000001,9090.00000000001,8805.00000000001,9090.00000000001,0,0.0,1.0
1999-05-05,5.56,6.06,5.56,6.0,17000,8340.00000000001,9090.00000000001,8340.00000000001,9000.00000000001,11.3333333333333,0.0,1.0
1999-05-06,5.75,6.0,5.75,6.0,4000,8625.00000000001,9000.00000000001,8625.00000000001,9000.00000000001,2.66666666666666,0.0,1.0
1999-05-07,5.81,6.06,5.81,6.06,10000,8715.00000000001,9090.00000000001,8715.00000000001,9090.00000000001,6.66666666666666,0.0,1.0
1999-05-10,5.69,5.87,5.44,5.81,28000,8535.00000000001,8805.00000000001,8160.00000000001,8715.00000000001,18.6666666666666,0.0,1.0
1999-05-11,5.12,5.63,5.12,5.63,23000,7680.00000000001,8445.00000000001,7680.00000000001,8445.00000000001,15.3333333333333,0.0,1.0
1999-05-12,5.0,5.87,5.0,5.12,15000,7500.00000000001,8805.00000000001,7500.00000000001,7680.00000000001,9.99999999999999,0.0,1.0
1999-05-13,5.06,5.38,5.0,5.0,36000,7590.00000000001,8070.00000000001,7500.00000000001,7500.00000000001,24,0.0,1.0
1999-05-14,5.63,6.13,5.06,5.06,47000,8445.00000000001,9195.00000000001,7590.00000000001,7590.00000000001,31.3333333333333,0.0,1.0
1999-05-17,5.87,5.87,5.5,5.5,5000,8805.00000000001,8805.00000000001,8250.00000000001,8250.00000000001,3.33333333333333,0.0,1.0
1999-05-18,5.5,5.87,5.5,5.87,8000,8250.00000000001,8805.00000000001,8250.00000000001,8805.00000000001,5.33333333333333,0.0,1.0
1999-05-19,5.5,5.5,5.5,5.5,0,8250.00000000001,8250.00000000001,8250.00000000001,8250.00000000001,0,0.0,1.0
1999-05-20,5.81,5.87,5.5,5.63,4000,8715.00000000001,8805.00000000001,8250.00000000001,8445.00000000001,2.66666666666666,0.0,1.0
1999-05-21,5.5,5.81,5.5,5.81,41000,8250.00000000001,8715.00000000001,8250.00000000001,8715.00000000001,27.3333333333333,0.0,1.0
1999-05-24,5.38,5.63,5.38,5.5,13000,8070.00000000001,8445.00000000001,8070.00000000001,8250.00000000001,8.66666666666666,0.0,1.0
1999-05-25,5.38,5.63,5.38,5.5,7000,8070.00000000001,8445.00000000001,8070.00000000001,8250.00000000001,4.66666666666666,0.0,1.0
1999-05-26,5.5,5.63,5.5,5.63,2000,8250.00000000001,8445.00000000001,8250.00000000001,8445.00000000001,1.33333333333333,0.0,1.0
1999-05-27,5.63,5.75,5.19,5.63,37000,8445.00000000001,8625.00000000001,7785.00000000001,8445.00000000001,24.6666666666666,0.0,1.0
1999-05-28,5.5,5.75,5.19,5.75,1000,8250.00000000001,8625.00000000001,7785.00000000001,8625.00000000001,0.666666666666666,0.0,1.0
1999-06-01,5.63,5.75,5.31,5.63,5000,8445.00000000001,8625.00000000001,7965.00000000001,8445.00000000001,3.33333333333333,0.0,1.0
1999-06-02,5.5,5.63,5.38,5.38,12000,8250.00000000001,8445.00000000001,8070.00000000001,8070.00000000001,7.99999999999999,0.0,1.0
1999-06-03,5.47,5.63,5.47,5.5,7000,8205.00000000001,8445.00000000001,8205.00000000001,8250.00000000001,4.66666666666666,0.0,1.0
1999-06-04,5.44,5.44,5.38,5.44,4000,8160.00000000001,8160.00000000001,8070.00000000001,8160.00000000001,2.66666666666666,0.0,1.0
1999-06-07,5.38,5.63,5.25,5.44,8000,8070.00000000001,8445.00000000001,7875.00000000001,8160.00000000001,5.33333333333333,0.0,1.0
1999-06-08,5.25,5.31,5.25,5.28,15000,7875.00000000001,7965.00000000001,7875.00000000001,7920.00000000001,9.99999999999999,0.0,1.0
1999-06-09,5.19,5.25,5.19,5.19,38000,7785.00000000001,7875.00000000001,7785.00000000001,7785.00000000001,25.3333333333333,0.0,1.0
1999-06-10,5.19,5.25,5.19,5.19,7000,7785.00000000001,7875.00000000001,7785.00000000001,7785.00000000001,4.66666666666666,0.0,1.0
1999-06-11,5.25,5.25,5.19,5.25,12000,7875.00000000001,7875.00000000001,7785.00000000001,7875.00000000001,7.99999999999999,0.0,1.0
1999-06-14,5.25,5.25,5.12,5.22,7000,7875.00000000001,7875.00000000001,7680.00000000001,7830.00000000001,4.66666666666666,0.0,1.0
1999-06-15,5.12,5.25,5.12,5.19,14000,7680.00000000001,7875.00000000001,7680.00000000001,7785.00000000001,9.33333333333332,0.0,1.0
1999-06-16,5.12,5.28,5.12,5.12,1000,7680.00000000001,7920.00000000001,7680.00000000001,7680.00000000001,0.666666666666666,0.0,1.0
1999-06-17,5.12,5.19,5.12,5.12,2000,7680.00000000001,7785.00000000001,7680.00000000001,7680.00000000001,1.33333333333333,0.0,1.0
1999-06-18,5.12,5.25,5.12,5.25,2000,7680.00000000001,7875.00000000001,7680.00000000001,7875.00000000001,1.33333333333333,0.0,1.0
1999-06-21,5.31,5.38,5.0,5.25,12000,7965.00000000001,8070.00000000001,7500.00000000001,7875.00000000001,7.99999999999999,0.0,1.0
1999-06-22,5.06,5.31,5.0,5.31,31000,7590.00000000001,7965.00000000001,7500.00000000001,7965.00000000001,20.6666666666666,0.0,1.0
1999-06-23,5.25,5.25,5.06,5.06,19000,7875.00000000001,7875.00000000001,7590.00000000001,7590.00000000001,12.6666666666667,0.0,1.0
1999-06-24,5.31,5.31,5.25,5.25,46000,7965.00000000001,7965.00000000001,7875.00000000001,7875.00000000001,30.6666666666666,0.0,1.0
1999-06-25,5.38,5.38,5.31,5.38,5000,8070.00000000001,8070.00000000001,7965.00000000001,8070.00000000001,3.33333333333333,0.0,1.0
1999-06-28,5.31,5.38,5.25,5.31,186000,7965.00000000001,8070.00000000001,7875.00000000001,7965.00000000001,124,0.0,1.0
1999-06-29,5.19,5.38,5.19,5.38,25000,7785.00000000001,8070.00000000001,7785.00000000001,8070.00000000001,16.6666666666666,0.0,1.0
1999-06-30,5.12,5.31,5.12,5.31,38000,7680.00000000001,7965.00000000001,7680.00000000001,7965.00000000001,25.3333333333333,0.0,1.0
1999-07-01,5.12,5.12,5.12,5.12,1000,7680.00000000001,7680.00000000001,7680.00000000001,7680.00000000001,0.666666666666666,0.0,1.0
1999-07-02,5.28,5.31,5.06,5.12,10000,7920.00000000001,7965.00000000001,7590.00000000001,7680.00000000001,6.66666666666666,0.0,1.0
1999-07-06,5.19,5.28,5.19,5.25,14000,7785.00000000001,7920.00000000001,7785.00000000001,7875.00000000001,9.33333333333332,0.0,1.0
1999-07-07,5.25,5.31,5.12,5.12,66000,7875.00000000001,7965.00000000001,7680.00000000001,7680.00000000001,43.9999999999999,0.0,1.0
1999-07-08,5.25,5.28,5.25,5.28,23000,7875.00000000001,7920.00000000001,7875.00000000001,7920.00000000001,15.3333333333333,0.0,1.0
1999-07-09,5.25,5.31,5.12,5.25,138000,7875.00000000001,7965.00000000001,7680.00000000001,7875.00000000001,91.9999999999999,0.0,1.0
1999-07-12,5.25,5.31,5.19,5.25,98000,7875.00000000001,7965.00000000001,7785.00000000001,7875.00000000001,65.3333333333332,0.0,1.0
1999-07-13,5.25,5.25,5.19,5.19,7000,7875.00000000001,7875.00000000001,7785.00000000001,7785.00000000001,4.66666666666666,0.0,1.0
1999-07-14,5.19,5.28,5.19,5.19,72000,7785.00000000001,7920.00000000001,7785.00000000001,7785.00000000001,47.9999999999999,0.0,1.0
1999-07-15,5.25,5.31,5.19,5.22,24000,7875.00000000001,7965.00000000001,7785.00000000001,7830.00000000001,16,0.0,1.0
1999-07-16,5.56,5.75,5.25,5.28,165000,8340.00000000001,8625.00000000001,7875.00000000001,7920.00000000001,110,0.0,1.0
1999-07-19,5.94,6.44,5.63,5.87,43000,8910.00000000001,9660.00000000001,8445.00000000001,8805.00000000001,28.6666666666666,0.0,1.0
1999-07-20,5.75,6.31,5.75,6.25,25000,8625.00000000001,9465.00000000001,8625.00000000001,9375.00000000001,16.6666666666667,0.0,1.0
1999-07-21,5.75,5.75,5.69,5.75,19000,8625.00000000001,8625.00000000001,8535.00000000001,8625.00000000001,12.6666666666667,0.0,1.0
1999-07-22,5.87,5.87,5.63,5.75,3000,8805.00000000001,8805.00000000001,8445.00000000001,8625.00000000001,2,0.0,1.0
1999-07-23,6.0,6.0,5.87,5.94,3000,9000.00000000001,9000.00000000001,8805.00000000001,8910.00000000001,2,0.0,1.0
1999-07-26,5.75,6.0,5.75,5.87,20000,8625.00000000001,9000.00000000001,8625.00000000001,8805.00000000001,13.3333333333333,0.0,1.0
1999-07-27,5.87,6.0,5.75,6.0,24000,8805.00000000001,9000.00000000001,8625.00000000001,9000.00000000001,16,0.0,1.0
1999-07-28,5.75,6.0,5.63,5.94,24000,8625.00000000001,9000.00000000001,8445.00000000001,8910.00000000001,16,0.0,1.0
1999-07-29,5.75,5.75,5.63,5.75,3000,8625.00000000001,8625.00000000001,8445.00000000001,8625.00000000001,2,0.0,1.0
1999-07-30,5.63,5.75,5.63,5.75,0,8445.00000000001,8625.00000000001,8445.00000000001,8625.00000000001,0,0.0,1.0
1999-08-02,6.13,7.19,5.63,5.63,375000,9195.00000000001,10785.0,8445.00000000001,8445.00000000001,250,0.0,1.0
1999-08-03,5.75,6.44,5.31,6.19,79000,8625.00000000001,9660.00000000001,7965.00000000001,9285.00000000001,52.6666666666666,0.0,1.0
1999-08-04,5.75,5.75,5.38,5.7,6000,8625.00000000001,8625.00000000001,8070.00000000001,8550.00000000001,4,0.0,1.0
1999-08-05,5.5,5.75,5.25,5.69,10000,8250.00000000001,8625.00000000001,7875.00000000001,8535.00000000001,6.66666666666666,0.0,1.0
1999-08-06,5.44,5.63,5.38,5.59,6000,8160.00000000001,8445.00000000001,8070.00000000001,8385.00000000001,4,0.0,1.0
1999-08-09,5.38,5.63,5.38,5.5,22000,8070.00000000001,8445.00000000001,8070.00000000001,8250.00000000001,14.6666666666666,0.0,1.0
1999-08-10,5.5,5.5,5.38,5.44,12000,8250.00000000001,8250.00000000001,8070.00000000001,8160.00000000001,7.99999999999999,0.0,1.0
1999-08-11,5.5,5.5,5.44,5.47,1000,8250.00000000001,8250.00000000001,8160.00000000001,8205.00000000001,0.666666666666666,0.0,1.0
1999-08-12,5.38,5.5,5.25,5.44,22000,8070.00000000001,8250.00000000001,7875.00000000001,8160.00000000001,14.6666666666666,0.0,1.0
1999-08-13,5.25,5.38,5.25,5.31,1000,7875.00000000001,8070.00000000001,7875.00000000001,7965.00000000001,0.666666666666666,0.0,1.0
1999-08-16,5.38,5.38,5.25,5.25,1000,8070.00000000001,8070.00000000001,7875.00000000001,7875.00000000001,0.666666666666666,0.0,1.0
1999-08-17,5.25,5.38,5.25,5.34,2000,7875.00000000001,8070.00000000001,7875.00000000001,8010.00000000001,1.33333333333333,0.0,1.0
1999-08-18,5.38,5.38,5.12,5.19,20000,8070.00000000001,8070.00000000001,7680.00000000001,7785.00000000001,13.3333333333333,0.0,1.0
1999-08-19,5.19,5.28,5.12,5.28,4000,7785.00000000001,7920.00000000001,7680.00000000001,7920.00000000001,2.66666666666666,0.0,1.0
1999-08-20,5.38,5.44,5.19,5.19,3000,8070.00000000001,8160.00000000001,7785.00000000001,7785.00000000001,2,0.0,1.0
1999-08-23,5.0,5.38,5.0,5.31,15000,7500.00000000001,8070.00000000001,7500.00000000001,7965.00000000001,9.99999999999999,0.0,1.0
1999-08-24,5.06,5.12,5.0,5.06,8000,7590.00000000001,7680.00000000001,7500.00000000001,7590.00000000001,5.33333333333333,0.0,1.0
1999-08-25,5.19,5.19,5.06,5.06,2000,7785.00000000001,7785.00000000001,7590.00000000001,7590.00000000001,1.33333333333333,0.0,1.0
1999-08-26,5.12,5.25,5.12,5.19,1000,7680.00000000001,7875.00000000001,7680.00000000001,7785.00000000001,0.666666666666666,0.0,1.0
1999-08-27,5.19,5.19,5.12,5.12,5000,7785.00000000001,7785.00000000001,7680.00000000001,7680.00000000001,3.33333333333333,0.0,1.0
1999-08-30,5.0,5.25,5.0,5.19,14000,7500.00000000001,7875.00000000001,7500.00000000001,7785.00000000001,9.33333333333332,0.0,1.0
1999-08-31,5.0,5.12,4.97,4.97,11000,7500.00000000001,7680.00000000001,7455.00000000001,7455.00000000001,7.33333333333332,0.0,1.0
1999-09-01,5.09,5.12,5.0,5.0,10000,7635.00000000001,7680.00000000001,7500.00000000001,7500.00000000001,6.66666666666666,0.0,1.0
1999-09-02,5.0,5.19,4.88,5.12,23000,7500.00000000001,7785.00000000001,7320.00000000001,7680.00000000001,15.3333333333333,0.0,1.0
1999-09-03,5.0,5.19,5.0,5.09,37000,7500.00000000001,7785.00000000001,7500.00000000001,7635.00000000001,24.6666666666666,0.0,1.0
1999-09-07,5.12,5.44,5.0,5.16,35000,7680.00000000001,8160.00000000001,7500.00000000001,7740.00000000001,23.3333333333333,0.0,1.0
1999-09-08,5.0,5.0,4.88,4.97,38000,7500.00000000001,7500.00000000001,7320.00000000001,7455.00000000001,25.3333333333333,0.0,1.0
1999-09-09,4.88,5.0,4.88,4.94,2000,7320.00000000001,7500.00000000001,7320.00000000001,7410.00000000001,1.33333333333333,0.0,1.0
1999-09-10,4.88,5.06,4.88,4.97,6000,7320.00000000001,7590.00000000001,7320.00000000001,7455.00000000001,3.99999999999999,0.0,1.0
1999-09-13,5.02,5.02,4.88,4.94,33000,7530.00000000001,7530.00000000001,7320.00000000001,7410.00000000001,22,0.0,1.0
1999-09-14,5.0,5.06,4.88,4.92,11000,7500.00000000001,7590.00000000001,7320.00000000001,7380.00000000001,7.33333333333332,0.0,1.0
1999-09-15,5.0,5.12,4.88,5.0,60000,7500.00000000001,7680.00000000001,7320.00000000001,7500.00000000001,39.9999999999999,0.0,1.0
1999-09-16,5.0,5.06,4.98,4.98,31000,7500.00000000001,7590.00000000001,7470.00000000001,7470.00000000001,20.6666666666666,0.0,1.0
1999-09-17,5.0,5.12,4.94,5.03,10000,7500.00000000001,7680.00000000001,7410.00000000001,7545.00000000001,6.66666666666666,0.0,1.0
1999-09-20,5.06,5.06,5.0,5.03,7000,7590.00000000001,7590.00000000001,7500.00000000001,7545.00000000001,4.66666666666666,0.0,1.0
1999-09-21,5.06,5.12,4.88,5.03,46000,7590.00000000001,7680.00000000001,7320.00000000001,7545.00000000001,30.6666666666666,0.0,1.0
1999-09-22,5.0,5.06,4.97,4.97,10000,7500.00000000001,7590.00000000001,7455.00000000001,7455.00000000001,6.66666666666666,0.0,1.0
1999-09-23,4.88,5.06,4.88,4.97,31000,7320.00000000001,7590.00000000001,7320.00000000001,7455.00000000001,20.6666666666666,0.0,1.0
1999-09-24,4.63,4.88,4.63,4.81,26000,6945.00000000001,7320.00000000001,6945.00000000001,7215.00000000001,17.3333333333333,0.0,1.0
1999-09-27,4.63,4.75,4.63,4.72,25000,6945.00000000001,7125.00000000001,6945.00000000001,7080.00000000001,16.6666666666666,0.0,1.0
1999-09-28,4.75,4.88,4.63,4.84,52000,7125.00000000001,7320.00000000001,6945.00000000001,7260.00000000001,34.6666666666666,0.0,1.0
1999-09-29,4.72,4.75,4.69,4.72,10000,7080.00000000001,7125.00000000001,7035.00000000001,7080.00000000001,6.66666666666666,0.0,1.0
1999-09-30,4.88,5.0,4.69,4.69,15000,7320.00000000001,7500.00000000001,7035.00000000001,7035.00000000001,9.99999999999999,0.0,1.0
1999-10-01,4.75,4.88,4.75,4.88,0,7125.00000000001,7320.00000000001,7125.00000000001,7320.00000000001,0,0.0,1.0
1999-10-04,4.75,4.78,4.69,4.78,1000,7125.00000000001,7170.00000000001,7035.00000000001,7170.00000000001,0.666666666666666,0.0,1.0
1999-10-05,4.63,5.0,4.5,5.0,13000,6945.00000000001,7500.00000000001,6750.00000000001,7500.00000000001,8.66666666666665,0.0,1.0
1999-10-06,4.63,4.75,4.63,4.63,8000,6945.00000000001,7125.00000000001,6945.00000000001,6945.00000000001,5.33333333333333,0.0,1.0
1999-10-07,4.69,4.69,4.5,4.5,10000,7035.00000000001,7035.00000000001,6750.00000000001,6750.00000000001,6.66666666666666,0.0,1.0
1999-10-08,4.69,4.75,4.5,4.59,18000,7035.00000000001,7125.00000000001,6750.00000000001,6885.00000000001,12,0.0,1.0
1999-10-11,4.63,4.63,4.5,4.63,5000,6945.00000000001,6945.00000000001,6750.00000000001,6945.00000000001,3.33333333333333,0.0,1.0
1999-10-12,4.5,4.56,4.5,4.56,8000,6750.00000000001,6840.00000000001,6750.00000000001,6840.00000000001,5.33333333333333,0.0,1.0
1999-10-13,4.0,4.53,4.0,4.5,65000,6000.00000000001,6795.00000000001,6000.00000000001,6750.00000000001,43.3333333333333,0.0,1.0
1999-10-14,4.13,4.5,3.94,4.06,55000,6195.00000000001,6750.00000000001,5910.0,6090.0,36.6666666666666,0.0,1.0
1999-10-15,4.0,4.13,3.88,4.13,24000,6000.00000000001,6195.00000000001,5820.0,6195.00000000001,16,0.0,1.0
1999-10-18,4.06,4.06,3.88,4.06,39000,6090.0,6090.0,5820.0,6090.0,26,0.0,1.0
1999-10-19,4.06,4.13,3.91,3.91,20000,6090.0,6195.00000000001,5865.00000000001,5865.00000000001,13.3333333333333,0.0,1.0
1999-10-20,4.06,4.13,4.0,4.0,6000,6090.0,6195.00000000001,6000.00000000001,6000.00000000001,4,0.0,1.0
1999-10-21,3.94,4.13,3.91,3.91,91000,5910.0,6195.00000000001,5865.00000000001,5865.00000000001,60.6666666666667,0.0,1.0
1999-10-22,4.13,4.13,3.94,4.0,83000,6195.00000000001,6195.00000000001,5910.0,6000.00000000001,55.3333333333332,0.0,1.0
1999-10-25,4.94,4.94,4.0,4.0,36000,7410.00000000001,7410.00000000001,6000.00000000001,6000.00000000001,24,0.0,1.0
1999-10-26,5.0,5.25,4.86,4.86,36000,7500.00000000001,7875.00000000001,7290.00000000001,7290.00000000001,24,0.0,1.0
1999-10-27,5.0,5.12,4.88,5.12,2000,7500.00000000001,7680.00000000001,7320.00000000001,7680.00000000001,1.33333333333333,0.0,1.0
1999-10-28,5.0,5.25,5.0,5.12,9000,7500.00000000001,7875.00000000001,7500.00000000001,7680.00000000001,5.99999999999999,0.0,1.0
1999-10-29,5.12,5.12,4.13,4.88,31000,7680.00000000001,7680.00000000001,6195.00000000001,7320.00000000001,20.6666666666666,0.0,1.0
1999-11-01,5.12,5.12,4.88,4.88,4000,7680.00000000001,7680.00000000001,7320.00000000001,7320.00000000001,2.66666666666666,0.0,1.0
1999-11-02,5.06,5.12,4.88,5.0,27000,7590.00000000001,7680.00000000001,7320.00000000001,7500.00000000001,18,0.0,1.0
1999-11-03,5.0,5.12,5.0,5.12,33000,7500.00000000001,7680.00000000001,7500.00000000001,7680.00000000001,22,0.0,1.0
1999-11-04,5.0,5.25,4.44,5.06,35000,7500.00000000001,7875.00000000001,6660.00000000001,7590.00000000001,23.3333333333333,0.0,1.0
1999-11-05,4.88,5.0,4.25,4.75,21000,7320.00000000001,7500.00000000001,6375.00000000001,7125.00000000001,14,0.0,1.0
1999-11-08,5.19,5.25,4.5,4.81,40000,7785.00000000001,7875.00000000001,6750.00000000001,7215.00000000001,26.6666666666666,0.0,1.0
1999-11-09,5.25,5.25,5.0,5.25,26000,7875.00000000001,7875.00000000001,7500.00000000001,7875.00000000001,17.3333333333333,0.0,1.0
1999-11-10,4.75,5.25,4.75,5.0,5000,7125.00000000001,7875.00000000001,7125.00000000001,7500.00000000001,3.33333333333333,0.0,1.0
1999-11-11,5.06,5.19,4.69,4.78,20000,7590.00000000001,7785.00000000001,7035.00000000001,7170.00000000001,13.3333333333333,0.0,1.0
1999-11-12,5.0,5.12,5.0,5.06,5000,7500.00000000001,7680.00000000001,7500.00000000001,7590.00000000001,3.33333333333333,0.0,1.0
1999-11-15,5.06,5.12,5.0,5.06,23000,7590.00000000001,7680.00000000001,7500.00000000001,7590.00000000001,15.3333333333333,0.0,1.0
1999-11-16,5.0,5.25,5.0,5.06,55000,7500.00000000001,7875.00000000001,7500.00000000001,7590.00000000001,36.6666666666666,0.0,1.0
1999-11-17,5.0,5.12,5.0,5.03,36000,7500.00000000001,7680.00000000001,7500.00000000001,7545.00000000001,24,0.0,1.0
1999-11-18,5.06,5.06,4.94,5.0,8000,7590.00000000001,7590.00000000001,7410.00000000001,7500.00000000001,5.33333333333333,0.0,1.0
1999-11-19,5.25,5.31,5.0,5.06,40000,7875.00000000001,7965.00000000001,7500.00000000001,7590.00000000001,26.6666666666666,0.0,1.0
1999-11-22,5.0,5.25,5.0,5.19,22000,7500.00000000001,7875.00000000001,7500.00000000001,7785.00000000001,14.6666666666666,0.0,1.0
1999-11-23,5.0,5.12,5.0,5.06,4000,7500.00000000001,7680.00000000001,7500.00000000001,7590.00000000001,2.66666666666666,0.0,1.0
1999-11-24,5.0,5.0,5.0,5.0,1000,7500.00000000001,7500.00000000001,7500.00000000001,7500.00000000001,0.666666666666666,0.0,1.0
1999-11-26,5.0,5.06,5.0,5.0,8000,7500.00000000001,7590.00000000001,7500.00000000001,7500.00000000001,5.33333333333333,0.0,1.0
1999-11-29,4.88,5.12,4.75,4.75,44000,7320.00000000001,7680.00000000001,7125.00000000001,7125.00000000001,29.3333333333333,0.0,1.0
1999-11-30,4.88,5.06,4.88,4.91,22000,7320.00000000001,7590.00000000001,7320.00000000001,7365.00000000001,14.6666666666666,0.0,1.0
1999-12-01,5.31,5.31,5.0,5.06,77000,7965.00000000001,7965.00000000001,7500.00000000001,7590.00000000001,51.3333333333333,0.0,1.0
1999-12-02,5.63,5.63,5.12,5.5,31000,8445.00000000001,8445.00000000001,7680.00000000001,8250.00000000001,20.6666666666666,0.0,1.0
1999-12-03,5.38,5.69,5.31,5.63,13000,8070.00000000001,8535.00000000001,7965.00000000001,8445.00000000001,8.66666666666666,0.0,1.0
1999-12-06,5.03,5.63,5.0,5.5,25000,7545.00000000001,8445.00000000001,7500.00000000001,8250.00000000001,16.6666666666666,0.0,1.0
1999-12-07,5.06,5.31,4.88,5.0,20000,7590.00000000001,7965.00000000001,7320.00000000001,7500.00000000001,13.3333333333333,0.0,1.0
1999-12-08,5.06,5.06,4.88,4.88,7000,7590.00000000001,7590.00000000001,7320.00000000001,7320.00000000001,4.66666666666666,0.0,1.0
1999-12-09,5.0,5.09,4.88,5.06,19000,7500.00000000001,7635.00000000001,7320.00000000001,7590.00000000001,12.6666666666667,0.0,1.0
1999-12-10,6.75,7.0,5.0,5.09,101000,10125.0,10500.0,7500.00000000001,7635.00000000001,67.3333333333333,0.0,1.0
1999-12-13,6.13,7.37,5.5,7.25,89000,9195.00000000001,11055.0,8250.00000000001,10875.0,59.3333333333333,0.0,1.0
1999-12-14,5.87,6.0,5.87,6.0,22000,8805.00000000001,9000.00000000001,8805.00000000001,9000.00000000001,14.6666666666667,0.0,1.0
1999-12-15,5.87,6.25,5.81,5.81,16000,8805.00000000001,9375.00000000001,8715.00000000001,8715.00000000001,10.6666666666667,0.0,1.0
1999-12-16,5.63,6.0,5.63,6.0,6000,8445.00000000001,9000.00000000001,8445.00000000001,9000.00000000001,4,0.0,1.0
1999-12-17,5.19,5.87,5.0,5.75,28000,7785.00000000001,8805.00000000001,7500.00000000001,8625.00000000001,18.6666666666666,0.0,1.0
1999-12-20,5.12,5.38,5.0,5.12,13000,7680.00000000001,8070.00000000001,7500.00000000001,7680.00000000001,8.66666666666666,0.0,1.0
1999-12-21,5.38,5.38,5.06,5.12,13000,8070.00000000001,8070.00000000001,7590.00000000001,7680.00000000001,8.66666666666666,0.0,1.0
1999-12-22,5.19,5.5,5.19,5.41,2000,7785.00000000001,8250.00000000001,7785.00000000001,8115.00000000001,1.33333333333333,0.0,1.0
1999-12-23,5.25,5.5,5.19,5.5,6000,7875.00000000001,8250.00000000001,7785.00000000001,8250.00000000001,3.99999999999999,0.0,1.0
1999-12-27,5.5,5.5,5.19,5.5,14000,8250.00000000001,8250.00000000001,7785.00000000001,8250.00000000001,9.33333333333332,0.0,1.0
1999-12-28,5.25,5.75,5.25,5.56,32000,7875.00000000001,8625.00000000001,7875.00000000001,8340.00000000001,21.3333333333333,0.0,1.0
1999-12-29,5.19,5.53,5.19,5.5,11000,7785.00000000001,8295.00000000001,7785.00000000001,8250.00000000001,7.33333333333333,0.0,1.0
1999-12-30,5.25,5.56,5.12,5.22,44000,7875.00000000001,8340.00000000001,7680.00000000001,7830.00000000001,29.3333333333333,0.0,1.0
1999-12-31,5.38,5.5,5.12,5.12,16000,8070.00000000001,8250.00000000001,7680.00000000001,7680.00000000001,10.6666666666667,0.0,1.0
2000-01-03,5.38,5.44,5.25,5.38,6000,8070.00000000001,8160.00000000001,7875.00000000001,8070.00000000001,3.99999999999999,0.0,1.0
2000-01-04,5.25,5.38,5.25,5.34,10000,7875.00000000001,8070.00000000001,7875.00000000001,8010.00000000001,6.66666666666666,0.0,1.0
2000-01-05,5.31,5.31,5.25,5.25,15000,7965.00000000001,7965.00000000001,7875.00000000001,7875.00000000001,9.99999999999999,0.0,1.0
2000-01-06,5.44,5.75,5.25,5.28,29000,8160.00000000001,8625.00000000001,7875.00000000001,7920.00000000001,19.3333333333333,0.0,1.0
2000-01-07,5.38,5.63,5.25,5.44,16000,8070.00000000001,8445.00000000001,7875.00000000001,8160.00000000001,10.6666666666667,0.0,1.0
2000-01-10,5.5,5.78,5.25,5.38,8000,8250.00000000001,8670.00000000001,7875.00000000001,8070.00000000001,5.33333333333333,0.0,1.0
2000-01-11,6.06,6.06,5.44,5.5,82000,9090.00000000001,9090.00000000001,8160.00000000001,8250.00000000001,54.6666666666666,0.0,1.0
2000-01-12,6.0,6.06,5.75,6.06,13000,9000.00000000001,9090.00000000001,8625.00000000001,9090.00000000001,8.66666666666666,0.0,1.0
2000-01-13,6.02,6.06,5.94,5.97,40000,9030.00000000001,9090.00000000001,8910.00000000001,8955.00000000001,26.6666666666666,0.0,1.0
2000-01-14,5.81,6.06,5.38,6.06,54000,8715.00000000001,9090.00000000001,8070.00000000001,9090.00000000001,36,0.0,1.0
2000-01-18,5.87,6.0,5.75,5.84,45000,8805.00000000001,9000.00000000001,8625.00000000001,8760.00000000001,30,0.0,1.0
2000-01-19,5.69,6.0,5.69,5.87,51000,8535.00000000001,9000.00000000001,8535.00000000001,8805.00000000001,34,0.0,1.0
2000-01-20,5.38,5.75,5.12,5.72,23000,8070.00000000001,8625.00000000001,7680.00000000001,8580.00000000001,15.3333333333333,0.0,1.0
2000-01-21,5.38,5.5,5.12,5.38,17000,8070.00000000001,8250.00000000001,7680.00000000001,8070.00000000001,11.3333333333333,0.0,1.0
2000-01-24,5.12,5.5,5.12,5.41,13000,7680.00000000001,8250.00000000001,7680.00000000001,8115.00000000001,8.66666666666666,0.0,1.0
2000-01-25,5.12,5.25,5.0,5.25,19000,7680.00000000001,7875.00000000001,7500.00000000001,7875.00000000001,12.6666666666667,0.0,1.0
2000-01-26,5.0,5.25,4.75,5.06,19000,7500.00000000001,7875.00000000001,7125.00000000001,7590.00000000001,12.6666666666667,0.0,1.0
2000-01-27,5.19,5.19,5.0,5.06,12000,7785.00000000001,7785.00000000001,7500.00000000001,7590.00000000001,7.99999999999999,0.0,1.0
2000-01-28,5.0,5.5,5.0,5.0,16000,7500.00000000001,8250.00000000001,7500.00000000001,7500.00000000001,10.6666666666667,0.0,1.0
2000-01-31,5.06,5.25,5.0,5.12,10000,7590.00000000001,7875.00000000001,7500.00000000001,7680.00000000001,6.66666666666666,0.0,1.0
2000-02-01,4.88,5.38,4.88,5.19,5000,7320.00000000001,8070.00000000001,7320.00000000001,7785.00000000001,3.33333333333333,0.0,1.0
2000-02-02,5.06,5.06,5.0,5.0,11000,7590.00000000001,7590.00000000001,7500.00000000001,7500.00000000001,7.33333333333332,0.0,1.0
2000-02-03,5.31,5.44,5.03,5.03,10000,7965.00000000001,8160.00000000001,7545.00000000001,7545.00000000001,6.66666666666666,0.0,1.0
2000-02-04,5.12,5.25,5.12,5.25,3000,7680.00000000001,7875.00000000001,7680.00000000001,7875.00000000001,2,0.0,1.0
2000-02-07,5.06,5.25,5.0,5.12,15000,7590.00000000001,7875.00000000001,7500.00000000001,7680.00000000001,9.99999999999999,0.0,1.0
2000-02-08,5.02,5.06,5.0,5.06,13000,7530.00000000001,7590.00000000001,7500.00000000001,7590.00000000001,8.66666666666666,0.0,1.0
2000-02-09,5.0,5.03,4.94,5.03,32000,7500.00000000001,7545.00000000001,7410.00000000001,7545.00000000001,21.3333333333333,0.0,1.0
2000-02-10,5.0,5.12,4.94,4.94,226000,7500.00000000001,7680.00000000001,7410.00000000001,7410.00000000001,150.666666666666,0.0,1.0
2000-02-11,4.75,5.0,4.5,5.0,22000,7125.00000000001,7500.00000000001,6750.00000000001,7500.00000000001,14.6666666666666,0.0,1.0
2000-02-14,4.75,4.94,4.5,4.75,18000,7125.00000000001,7410.00000000001,6750.00000000001,7125.00000000001,12,0.0,1.0
2000-02-15,4.75,4.75,4.5,4.75,6000,7125.00000000001,7125.00000000001,6750.00000000001,7125.00000000001,3.99999999999999,0.0,1.0
2000-02-16,4.75,4.75,4.63,4.69,5000,7125.00000000001,7125.00000000001,6945.00000000001,7035.00000000001,3.33333333333333,0.0,1.0
2000-02-17,5.0,5.0,4.75,4.88,26000,7500.00000000001,7500.00000000001,7125.00000000001,7320.00000000001,17.3333333333333,0.0,1.0
2000-02-18,4.75,5.12,4.75,4.97,21000,7125.00000000001,7680.00000000001,7125.00000000001,7455.00000000001,14,0.0,1.0
2000-02-22,5.0,5.0,4.75,4.88,4000,7500.00000000001,7500.00000000001,7125.00000000001,7320.00000000001,2.66666666666666,0.0,1.0
2000-02-23,4.75,4.75,4.75,4.75,0,7125.00000000001,7125.00000000001,7125.00000000001,7125.00000000001,0,0.0,1.0
2000-02-24,5.0,5.0,4.75,4.75,3000,7500.00000000001,7500.00000000001,7125.00000000001,7125.00000000001,2,0.0,1.0
2000-02-25,4.75,5.0,4.75,4.88,9000,7125.00000000001,7500.00000000001,7125.00000000001,7320.00000000001,5.99999999999999,0.0,1.0
2000-02-28,4.5,4.94,4.5,4.84,17000,6750.00000000001,7410.00000000001,6750.00000000001,7260.00000000001,11.3333333333333,0.0,1.0
2000-02-29,4.56,4.88,4.5,4.53,9000,6840.00000000001,7320.00000000001,6750.00000000001,6795.00000000001,5.99999999999999,0.0,1.0
2000-03-01,4.88,4.94,4.5,4.75,13000,7320.00000000001,7410.00000000001,6750.00000000001,7125.00000000001,8.66666666666666,0.0,1.0
2000-03-02,4.75,4.75,4.37,4.5,26000,7125.00000000001,7125.00000000001,6555.00000000001,6750.00000000001,17.3333333333333,0.0,1.0
2000-03-03,4.88,4.88,4.56,4.63,36000,7320.00000000001,7320.00000000001,6840.00000000001,6945.00000000001,24,0.0,1.0
2000-03-06,4.63,4.88,4.63,4.63,7000,6945.00000000001,7320.00000000001,6945.00000000001,6945.00000000001,4.66666666666666,0.0,1.0
2000-03-07,4.75,5.0,4.63,4.72,15000,7125.00000000001,7500.00000000001,6945.00000000001,7080.00000000001,9.99999999999999,0.0,1.0
2000-03-08,4.56,5.0,4.56,5.0,5000,6840.00000000001,7500.00000000001,6840.00000000001,7500.00000000001,3.33333333333333,0.0,1.0
2000-03-09,4.69,5.0,4.66,4.72,18000,7035.00000000001,7500.00000000001,6990.00000000001,7080.00000000001,12,0.0,1.0
2000-03-10,4.88,5.0,4.69,4.84,13000,7320.00000000001,7500.00000000001,7035.00000000001,7260.00000000001,8.66666666666666,0.0,1.0
2000-03-13,4.88,4.88,4.75,4.88,7000,7320.00000000001,7320.00000000001,7125.00000000001,7320.00000000001,4.66666666666666,0.0,1.0
2000-03-14,4.81,4.88,4.69,4.75,4000,7215.00000000001,7320.00000000001,7035.00000000001,7125.00000000001,2.66666666666666,0.0,1.0
2000-03-15,4.78,4.88,4.69,4.78,7000,7170.00000000001,7320.00000000001,7035.00000000001,7170.00000000001,4.66666666666666,0.0,1.0
2000-03-16,4.88,4.88,4.69,4.78,11000,7320.00000000001,7320.00000000001,7035.00000000001,7170.00000000001,7.33333333333332,0.0,1.0
2000-03-17,4.94,4.94,4.63,4.81,6000,7410.00000000001,7410.00000000001,6945.00000000001,7215.00000000001,3.99999999999999,0.0,1.0
2000-03-20,4.94,4.94,4.84,4.84,9000,7410.00000000001,7410.00000000001,7260.00000000001,7260.00000000001,5.99999999999999,0.0,1.0
2000-03-21,5.38,5.38,4.44,4.5,2258000,8070.00000000001,8070.00000000001,6660.00000000001,6750.00000000001,1505.33333333333,0.0,1.0
2000-03-22,4.88,5.06,4.75,4.88,58000,7320.00000000001,7590.00000000001,7125.00000000001,7320.00000000001,38.6666666666666,0.0,1.0
2000-03-23,5.25,5.44,4.37,4.37,211000,7875.00000000001,8160.00000000001,6555.00000000001,6555.00000000001,140.666666666666,0.0,1.0
2000-03-24,5.12,5.63,5.06,5.34,44000,7680.00000000001,8445.00000000001,7590.00000000001,8010.00000000001,29.3333333333333,0.0,1.0
2000-03-27,5.87,6.44,5.44,5.69,166000,8805.00000000001,9660.00000000001,8160.00000000001,8535.00000000001,110.666666666667,0.0,1.0
2000-03-28,5.48,6.44,5.44,6.38,157000,8220.00000000001,9660.00000000001,8160.00000000001,9570.00000000001,104.666666666667,0.0,1.0
2000-03-29,5.5,6.13,5.38,5.87,22000,8250.00000000001,9195.00000000001,8070.00000000001,8805.00000000001,14.6666666666667,0.0,1.0
2000-03-30,5.38,5.69,5.0,5.69,19000,8070.00000000001,8535.00000000001,7500.00000000001,8535.00000000001,12.6666666666667,0.0,1.0
2000-03-31,4.81,5.69,4.0,5.19,252000,7215.00000000001,8535.00000000001,6000.00000000001,7785.00000000001,168,0.0,1.0
2000-04-03,5.0,5.25,4.88,5.25,18000,7500.00000000001,7875.00000000001,7320.00000000001,7875.00000000001,12,0.0,1.0
2000-04-04,5.0,5.12,4.81,5.12,48000,7500.00000000001,7680.00000000001,7215.00000000001,7680.00000000001,32,0.0,1.0
2000-04-05,5.12,5.25,4.75,4.94,79000,7680.00000000001,7875.00000000001,7125.00000000001,7410.00000000001,52.6666666666666,0.0,1.0
2000-04-06,4.88,5.25,4.75,5.16,27000,7320.00000000001,7875.00000000001,7125.00000000001,7740.00000000001,18,0.0,1.0
2000-04-07,5.12,5.12,4.91,4.91,23000,7680.00000000001,7680.00000000001,7365.00000000001,7365.00000000001,15.3333333333333,0.0,1.0
2000-04-10,5.5,6.06,5.0,5.09,45000,8250.00000000001,9090.00000000001,7500.00000000001,7635.00000000001,30,0.0,1.0
2000-04-11,5.5,5.87,5.5,5.5,19000,8250.00000000001,8805.00000000001,8250.00000000001,8250.00000000001,12.6666666666667,0.0,1.0
2000-04-12,5.25,5.87,5.25,5.66,19000,7875.00000000001,8805.00000000001,7875.00000000001,8490.00000000001,12.6666666666667,0.0,1.0
2000-04-13,5.5,5.75,5.0,5.12,16000,8250.00000000001,8625.00000000001,7500.00000000001,7680.00000000001,10.6666666666667,0.0,1.0
2000-04-14,5.0,5.75,4.88,5.63,14000,7500.00000000001,8625.00000000001,7320.00000000001,8445.00000000001,9.33333333333332,0.0,1.0
2000-04-17,5.06,5.63,5.0,5.12,9000,7590.00000000001,8445.00000000001,7500.00000000001,7680.00000000001,5.99999999999999,0.0,1.0
2000-04-18,5.06,5.12,5.0,5.09,8000,7590.00000000001,7680.00000000001,7500.00000000001,7635.00000000001,5.33333333333333,0.0,1.0
2000-04-19,5.0,5.12,4.75,5.03,24000,7500.00000000001,7680.00000000001,7125.00000000001,7545.00000000001,16,0.0,1.0
2000-04-20,4.75,5.09,4.5,4.75,34000,7125.00000000001,7635.00000000001,6750.00000000001,7125.00000000001,22.6666666666666,0.0,1.0
2000-04-24,4.75,5.0,4.75,4.88,27000,7125.00000000001,7500.00000000001,7125.00000000001,7320.00000000001,18,0.0,1.0
2000-04-25,5.12,5.19,4.88,4.88,4000,7680.00000000001,7785.00000000001,7320.00000000001,7320.00000000001,2.66666666666666,0.0,1.0
2000-04-26,5.0,5.22,4.75,5.19,22000,7500.00000000001,7830.00000000001,7125.00000000001,7785.00000000001,14.6666666666666,0.0,1.0
2000-04-27,5.0,5.12,4.75,5.06,27000,7500.00000000001,7680.00000000001,7125.00000000001,7590.00000000001,18,0.0,1.0
2000-04-28,5.12,5.12,4.63,4.75,17000,7680.00000000001,7680.00000000001,6945.00000000001,7125.00000000001,11.3333333333333,0.0,1.0
2000-05-01,5.06,5.06,5.0,5.0,2000,7590.00000000001,7590.00000000001,7500.00000000001,7500.00000000001,1.33333333333333,0.0,1.0
2000-05-02,5.0,5.0,4.88,5.0,1000,7500.00000000001,7500.00000000001,7320.00000000001,7500.00000000001,0.666666666666666,0.0,1.0
2000-05-03,5.06,5.12,4.88,5.06,21000,7590.00000000001,7680.00000000001,7320.00000000001,7590.00000000001,14,0.0,1.0
2000-05-04,5.0,5.06,4.88,5.0,13000,7500.00000000001,7590.00000000001,7320.00000000001,7500.00000000001,8.66666666666666,0.0,1.0
2000-05-05,5.06,5.06,5.0,5.03,12000,7590.00000000001,7590.00000000001,7500.00000000001,7545.00000000001,7.99999999999999,0.0,1.0
2000-05-08,4.94,5.0,4.91,4.91,1000,7410.00000000001,7500.00000000001,7365.00000000001,7365.00000000001,0.666666666666666,0.0,1.0
2000-05-09,4.94,4.94,4.81,4.88,14000,7410.00000000001,7410.00000000001,7215.00000000001,7320.00000000001,9.33333333333332,0.0,1.0
2000-05-10,4.63,4.88,4.63,4.81,15000,6945.00000000001,7320.00000000001,6945.00000000001,7215.00000000001,9.99999999999999,0.0,1.0
2000-05-11,4.63,4.63,4.63,4.63,1000,6945.00000000001,6945.00000000001,6945.00000000001,6945.00000000001,0.666666666666666,0.0,1.0
2000-05-12,4.75,4.81,4.72,4.75,20000,7125.00000000001,7215.00000000001,7080.00000000001,7125.00000000001,13.3333333333333,0.0,1.0
2000-05-15,4.63,4.69,4.56,4.69,104000,6945.00000000001,7035.00000000001,6840.00000000001,7035.00000000001,69.3333333333332,0.0,1.0
2000-05-16,4.5,4.81,4.5,4.75,9000,6750.00000000001,7215.00000000001,6750.00000000001,7125.00000000001,5.99999999999999,0.0,1.0
2000-05-17,4.75,4.75,4.5,4.75,2000,7125.00000000001,7125.00000000001,6750.00000000001,7125.00000000001,1.33333333333333,0.0,1.0
2000-05-18,4.53,4.75,4.53,4.75,15000,6795.00000000001,7125.00000000001,6795.00000000001,7125.00000000001,9.99999999999999,0.0,1.0
2000-05-19,4.63,4.75,4.63,4.75,19000,6945.00000000001,7125.00000000001,6945.00000000001,7125.00000000001,12.6666666666666,0.0,1.0
2000-05-22,4.5,4.63,4.13,4.56,16000,6750.00000000001,6945.00000000001,6195.00000000001,6840.00000000001,10.6666666666667,0.0,1.0
2000-05-23,4.63,4.81,4.37,4.5,10000,6945.00000000001,7215.00000000001,6555.00000000001,6750.00000000001,6.66666666666666,0.0,1.0
2000-05-24,4.44,4.81,4.44,4.81,11000,6660.00000000001,7215.00000000001,6660.00000000001,7215.00000000001,7.33333333333332,0.0,1.0
2000-05-25,4.75,4.88,4.63,4.88,2000,7125.00000000001,7320.00000000001,6945.00000000001,7320.00000000001,1.33333333333333,0.0,1.0
2000-05-26,4.69,4.69,4.5,4.63,4000,7035.00000000001,7035.00000000001,6750.00000000001,6945.00000000001,2.66666666666666,0.0,1.0
2000-05-30,4.56,4.75,4.56,4.59,3000,6840.00000000001,7125.00000000001,6840.00000000001,6885.00000000001,2,0.0,1.0
2000-05-31,4.5,4.75,4.5,4.75,4000,6750.00000000001,7125.00000000001,6750.00000000001,7125.00000000001,2.66666666666666,0.0,1.0
2000-06-01,4.25,4.44,4.13,4.44,6000,6375.00000000001,6660.00000000001,6195.00000000001,6660.00000000001,3.99999999999999,0.0,1.0
2000-06-02,4.63,4.63,4.25,4.5,134000,6945.00000000001,6945.00000000001,6375.00000000001,6750.00000000001,89.3333333333332,0.0,1.0
2000-06-05,4.69,4.81,4.63,4.63,17000,7035.00000000001,7215.00000000001,6945.00000000001,6945.00000000001,11.3333333333333,0.0,1.0
2000-06-06,4.63,4.88,4.63,4.69,0,6945.00000000001,7320.00000000001,6945.00000000001,7035.00000000001,0,0.0,1.0
2000-06-07,4.69,4.88,4.63,4.63,6000,7035.00000000001,7320.00000000001,6945.00000000001,6945.00000000001,3.99999999999999,0.0,1.0
2000-06-08,4.88,4.88,4.56,4.56,2000,7320.00000000001,7320.00000000001,6840.00000000001,6840.00000000001,1.33333333333333,0.0,1.0
2000-06-09,4.75,4.81,4.63,4.63,1000,7125.00000000001,7215.00000000001,6945.00000000001,6945.00000000001,0.666666666666666,0.0,1.0
2000-06-12,4.56,4.75,4.44,4.44,16000,6840.00000000001,7125.00000000001,6660.00000000001,6660.00000000001,10.6666666666667,0.0,1.0
2000-06-13,4.75,4.75,4.5,4.63,62000,7125.00000000001,7125.00000000001,6750.00000000001,6945.00000000001,41.3333333333333,0.0,1.0
2000-06-14,5.25,5.25,4.63,4.66,18000,7875.00000000001,7875.00000000001,6945.00000000001,6990.00000000001,12,0.0,1.0
2000-06-15,5.0,5.0,4.63,4.75,22000,7500.00000000001,7500.00000000001,6945.00000000001,7125.00000000001,14.6666666666666,0.0,1.0
2000-06-16,4.75,5.0,4.63,5.0,19000,7125.00000000001,7500.00000000001,6945.00000000001,7500.00000000001,12.6666666666667,0.0,1.0
2000-06-19,4.88,4.94,4.75,4.75,17000,7320.00000000001,7410.00000000001,7125.00000000001,7125.00000000001,11.3333333333333,0.0,1.0
2000-06-20,4.94,4.94,4.63,4.94,6000,7410.00000000001,7410.00000000001,6945.00000000001,7410.00000000001,3.99999999999999,0.0,1.0
2000-06-21,4.75,5.0,4.75,4.94,10000,7125.00000000001,7500.00000000001,7125.00000000001,7410.00000000001,6.66666666666666,0.0,1.0
2000-06-22,5.0,5.0,4.88,4.88,1000,7500.00000000001,7500.00000000001,7320.00000000001,7320.00000000001,0.666666666666666,0.0,1.0
2000-06-23,4.94,4.98,4.75,4.98,6000,7410.00000000001,7470.00000000001,7125.00000000001,7470.00000000001,3.99999999999999,0.0,1.0
2000-06-26,5.0,5.0,4.88,4.94,9000,7500.00000000001,7500.00000000001,7320.00000000001,7410.00000000001,5.99999999999999,0.0,1.0
2000-06-27,4.81,5.0,4.75,5.0,66000,7215.00000000001,7500.00000000001,7125.00000000001,7500.00000000001,43.9999999999999,0.0,1.0
2000-06-28,4.88,4.88,4.63,4.75,40000,7320.00000000001,7320.00000000001,6945.00000000001,7125.00000000001,26.6666666666666,0.0,1.0
2000-06-29,4.63,4.63,4.5,4.63,1000,6945.00000000001,6945.00000000001,6750.00000000001,6945.00000000001,0.666666666666666,0.0,1.0
2000-06-30,4.5,4.88,4.5,4.63,11000,6750.00000000001,7320.00000000001,6750.00000000001,6945.00000000001,7.33333333333332,0.0,1.0
2000-07-03,4.88,4.88,4.44,4.5,15000,7320.00000000001,7320.00000000001,6660.00000000001,6750.00000000001,9.99999999999999,0.0,1.0
2000-07-05,4.75,4.75,4.38,4.66,8000,7125.00000000001,7125.00000000001,6570.00000000001,6990.00000000001,5.33333333333333,0.0,1.0
2000-07-06,4.5,4.5,4.38,4.5,6000,6750.00000000001,6750.00000000001,6570.00000000001,6750.00000000001,3.99999999999999,0.0,1.0
2000-07-07,4.5,4.84,4.38,4.38,4000,6750.00000000001,7260.00000000001,6570.00000000001,6570.00000000001,2.66666666666666,0.0,1.0
2000-07-10,4.38,4.84,4.38,4.67,32000,6570.00000000001,7260.00000000001,6570.00000000001,7005.00000000001,21.3333333333333,0.0,1.0
2000-07-11,4.38,4.75,4.38,4.63,17000,6570.00000000001,7125.00000000001,6570.00000000001,6945.00000000001,11.3333333333333,0.0,1.0
2000-07-12,6.13,6.5,4.63,4.69,237000,9195.00000000001,9750.00000000001,6945.00000000001,7035.00000000001,158,0.0,1.0
2000-07-13,6.25,6.5,5.56,5.75,53000,9375.00000000001,9750.00000000001,8340.00000000001,8625.00000000001,35.3333333333333,0.0,1.0
2000-07-14,6.41,6.5,5.63,5.69,44000,9615.00000000001,9750.00000000001,8445.00000000001,8535.00000000001,29.3333333333333,0.0,1.0
2000-07-17,6.25,6.5,6.0,6.38,29000,9375.00000000001,9750.00000000001,9000.00000000001,9570.00000000001,19.3333333333333,0.0,1.0
2000-07-18,6.19,6.41,6.19,6.19,12000,9285.00000000001,9615.00000000001,9285.00000000001,9285.00000000001,7.99999999999999,0.0,1.0
2000-07-19,6.13,6.28,6.13,6.13,18000,9195.00000000001,9420.00000000001,9195.00000000001,9195.00000000001,12,0.0,1.0
2000-07-20,6.0,6.38,6.0,6.25,13000,9000.00000000001,9570.00000000001,9000.00000000001,9375.00000000001,8.66666666666666,0.0,1.0
2000-07-21,6.25,6.25,5.88,6.25,9000,9375.00000000001,9375.00000000001,8820.00000000001,9375.00000000001,5.99999999999999,0.0,1.0
2000-07-24,5.94,6.19,5.63,6.0,12000,8910.00000000001,9285.00000000001,8445.00000000001,9000.00000000001,7.99999999999999,0.0,1.0
2000-07-25,5.94,6.0,5.63,5.94,7000,8910.00000000001,9000.00000000001,8445.00000000001,8910.00000000001,4.66666666666666,0.0,1.0
2000-07-26,5.75,5.75,5.56,5.75,18000,8625.00000000001,8625.00000000001,8340.00000000001,8625.00000000001,12,0.0,1.0
2000-07-27,5.88,5.88,5.63,5.63,0,8820.00000000001,8820.00000000001,8445.00000000001,8445.00000000001,0,0.0,1.0
2000-07-28,5.63,5.88,5.5,5.88,7000,8445.00000000001,8820.00000000001,8250.00000000001,8820.00000000001,4.66666666666666,0.0,1.0
2000-07-31,6.0,6.06,5.66,5.78,9000,9000.00000000001,9090.00000000001,8490.00000000001,8670.00000000001,5.99999999999999,0.0,1.0
2000-08-01,5.94,5.94,5.75,5.75,6000,8910.00000000001,8910.00000000001,8625.00000000001,8625.00000000001,4,0.0,1.0
2000-08-02,5.63,5.81,5.63,5.81,0,8445.00000000001,8715.00000000001,8445.00000000001,8715.00000000001,0,0.0,1.0
2000-08-03,5.75,5.94,5.75,5.88,7000,8625.00000000001,8910.00000000001,8625.00000000001,8820.00000000001,4.66666666666666,0.0,1.0
2000-08-04,5.5,5.63,5.5,5.63,17000,8250.00000000001,8445.00000000001,8250.00000000001,8445.00000000001,11.3333333333333,0.0,1.0
2000-08-07,5.19,5.5,5.19,5.44,3000,7785.00000000001,8250.00000000001,7785.00000000001,8160.00000000001,2,0.0,1.0
2000-08-08,5.63,5.63,5.19,5.19,4000,8445.00000000001,8445.00000000001,7785.00000000001,7785.00000000001,2.66666666666666,0.0,1.0
2000-08-09,5.25,5.63,5.25,5.5,2000,7875.00000000001,8445.00000000001,7875.00000000001,8250.00000000001,1.33333333333333,0.0,1.0
2000-08-10,5.27,5.63,5.25,5.5,3000,7905.00000000001,8445.00000000001,7875.00000000001,8250.00000000001,2,0.0,1.0
2000-08-11,5.13,5.31,5.03,5.25,7000,7695.00000000001,7965.00000000001,7545.00000000001,7875.00000000001,4.66666666666666,0.0,1.0
2000-08-14,5.38,5.38,5.2,5.2,1000,8070.00000000001,8070.00000000001,7800.00000000001,7800.00000000001,0.666666666666666,0.0,1.0
2000-08-15,5.94,5.94,5.0,5.25,19000,8910.00000000001,8910.00000000001,7500.00000000001,7875.00000000001,12.6666666666667,0.0,1.0
2000-08-16,5.94,6.0,5.56,5.75,4000,8910.00000000001,9000.00000000001,8340.00000000001,8625.00000000001,2.66666666666666,0.0,1.0
2000-08-17,5.88,5.88,5.88,5.88,2000,8820.00000000001,8820.00000000001,8820.00000000001,8820.00000000001,1.33333333333333,0.0,1.0
2000-08-18,5.81,5.81,5.81,5.81,0,8715.00000000001,8715.00000000001,8715.00000000001,8715.00000000001,0,0.0,1.0
2000-08-21,5.69,5.81,5.69,5.81,1000,8535.00000000001,8715.00000000001,8535.00000000001,8715.00000000001,0.666666666666666,0.0,1.0
2000-08-22,5.63,5.63,5.63,5.63,0,8445.00000000001,8445.00000000001,8445.00000000001,8445.00000000001,0,0.0,1.0
2000-08-23,5.69,6.0,5.63,5.63,1000,8535.00000000001,9000.00000000001,8445.00000000001,8445.00000000001,0.666666666666666,0.0,1.0
2000-08-24,5.69,6.0,5.66,5.88,12000,8535.00000000001,9000.00000000001,8490.00000000001,8820.00000000001,7.99999999999999,0.0,1.0
2000-08-25,5.63,5.88,5.63,5.88,3000,8445.00000000001,8820.00000000001,8445.00000000001,8820.00000000001,2,0.0,1.0
2000-08-28,5.38,5.69,5.25,5.69,6000,8070.00000000001,8535.00000000001,7875.00000000001,8535.00000000001,3.99999999999999,0.0,1.0
2000-08-29,5.25,5.63,5.25,5.48,16000,7875.00000000001,8445.00000000001,7875.00000000001,8220.00000000001,10.6666666666667,0.0,1.0
2000-08-30,5.44,5.44,5.25,5.25,4000,8160.00000000001,8160.00000000001,7875.00000000001,7875.00000000001,2.66666666666666,0.0,1.0
2000-08-31,5.31,5.44,5.31,5.38,4000,7965.00000000001,8160.00000000001,7965.00000000001,8070.00000000001,2.66666666666666,0.0,1.0
2000-09-01,5.5,5.5,5.38,5.44,6000,8250.00000000001,8250.00000000001,8070.00000000001,8160.00000000001,4,0.0,1.0
2000-09-05,5.63,5.69,5.63,5.69,0,8445.00000000001,8535.00000000001,8445.00000000001,8535.00000000001,0,0.0,1.0
2000-09-06,5.75,5.88,5.38,5.73,39000,8625.00000000001,8820.00000000001,8070.00000000001,8595.00000000001,26,0.0,1.0
2000-09-07,5.81,6.0,5.5,5.58,23000,8715.00000000001,9000.00000000001,8250.00000000001,8370.00000000001,15.3333333333333,0.0,1.0
2000-09-08,6.0,6.0,5.94,5.97,55000,9000.00000000001,9000.00000000001,8910.00000000001,8955.00000000001,36.6666666666666,0.0,1.0
2000-09-11,6.0,6.0,5.97,6.0,2000,9000.00000000001,9000.00000000001,8955.00000000001,9000.00000000001,1.33333333333333,0.0,1.0
2000-09-12,6.0,6.0,5.88,5.97,1000,9000.00000000001,9000.00000000001,8820.00000000001,8955.00000000001,0.666666666666666,0.0,1.0
2000-09-13,6.0,6.0,5.88,5.94,16000,9000.00000000001,9000.00000000001,8820.00000000001,8910.00000000001,10.6666666666667,0.0,1.0
2000-09-14,6.0,6.0,5.88,6.0,7000,9000.00000000001,9000.00000000001,8820.00000000001,9000.00000000001,4.66666666666666,0.0,1.0
2000-09-15,5.81,6.0,5.81,5.88,2000,8715.00000000001,9000.00000000001,8715.00000000001,8820.00000000001,1.33333333333333,0.0,1.0
2000-09-18,5.81,5.81,5.81,5.81,0,8715.00000000001,8715.00000000001,8715.00000000001,8715.00000000001,0,0.0,1.0
2000-09-19,5.81,5.81,5.81,5.81,0,8715.00000000001,8715.00000000001,8715.00000000001,8715.00000000001,0,0.0,1.0
2000-09-20,5.75,5.81,5.75,5.81,4000,8625.00000000001,8715.00000000001,8625.00000000001,8715.00000000001,2.66666666666666,0.0,1.0
2000-09-21,5.69,5.81,5.69,5.81,3000,8535.00000000001,8715.00000000001,8535.00000000001,8715.00000000001,2,0.0,1.0
2000-09-22,5.56,5.67,5.56,5.63,6000,8340.00000000001,8505.00000000001,8340.00000000001,8445.00000000001,4,0.0,1.0
2000-09-25,5.69,6.0,5.56,5.75,7000,8535.00000000001,9000.00000000001,8340.00000000001,8625.00000000001,4.66666666666666,0.0,1.0
2000-09-26,5.63,5.88,5.63,5.69,4000,8445.00000000001,8820.00000000001,8445.00000000001,8535.00000000001,2.66666666666666,0.0,1.0
2000-09-27,5.75,5.88,5.56,5.63,13000,8625.00000000001,8820.00000000001,8340.00000000001,8445.00000000001,8.66666666666666,0.0,1.0
2000-09-28,5.63,5.69,5.63,5.69,2000,8445.00000000001,8535.00000000001,8445.00000000001,8535.00000000001,1.33333333333333,0.0,1.0
2000-09-29,5.84,5.88,5.75,5.75,7000,8760.00000000001,8820.00000000001,8625.00000000001,8625.00000000001,4.66666666666666,0.0,1.0
2000-10-02,5.41,5.88,5.41,5.86,10000,8115.00000000001,8820.00000000001,8115.00000000001,8790.00000000001,6.66666666666666,0.0,1.0
2000-10-03,5.63,5.63,5.38,5.41,5000,8445.00000000001,8445.00000000001,8070.00000000001,8115.00000000001,3.33333333333333,0.0,1.0
2000-10-04,5.38,5.63,5.38,5.63,0,8070.00000000001,8445.00000000001,8070.00000000001,8445.00000000001,0,0.0,1.0
2000-10-05,5.39,5.39,5.39,5.39,0,8085.00000000001,8085.00000000001,8085.00000000001,8085.00000000001,0,0.0,1.0
2000-10-06,5.25,5.88,4.88,5.38,40000,7875.00000000001,8820.00000000001,7320.00000000001,8070.00000000001,26.6666666666666,0.0,1.0
2000-10-09,5.75,5.75,5.38,5.38,4000,8625.00000000001,8625.00000000001,8070.00000000001,8070.00000000001,2.66666666666666,0.0,1.0
2000-10-10,4.75,5.38,4.09,5.38,27000,7125.00000000001,8070.00000000001,6135.0,8070.00000000001,18,0.0,1.0
2000-10-11,4.5,4.75,4.0,4.73,21000,6750.00000000001,7125.00000000001,6000.00000000001,7095.00000000001,14,0.0,1.0
2000-10-12,4.0,4.69,3.88,4.67,33000,6000.00000000001,7035.00000000001,5820.0,7005.00000000001,22,0.0,1.0
2000-10-13,4.25,4.5,4.13,4.5,7000,6375.00000000001,6750.00000000001,6195.00000000001,6750.00000000001,4.66666666666666,0.0,1.0
2000-10-16,4.13,4.5,4.13,4.5,4000,6195.00000000001,6750.00000000001,6195.00000000001,6750.00000000001,2.66666666666666,0.0,1.0
2000-10-17,4.38,4.38,4.03,4.38,10000,6570.00000000001,6570.00000000001,6045.00000000001,6570.00000000001,6.66666666666666,0.0,1.0
2000-10-18,4.47,4.47,4.06,4.45,4000,6705.00000000001,6705.00000000001,6090.0,6675.00000000001,2.66666666666666,0.0,1.0
2000-10-19,4.47,4.47,4.06,4.45,7000,6705.00000000001,6705.00000000001,6090.0,6675.00000000001,4.66666666666666,0.0,1.0
2000-10-20,4.31,4.5,4.28,4.28,1000,6465.0,6750.00000000001,6420.00000000001,6420.00000000001,0.666666666666667,0.0,1.0
2000-10-23,4.22,4.25,4.22,4.25,3000,6330.0,6375.00000000001,6330.0,6375.00000000001,2,0.0,1.0
2000-10-24,4.11,4.5,4.0,4.42,12000,6165.00000000001,6750.00000000001,6000.00000000001,6630.00000000001,7.99999999999999,0.0,1.0
2000-10-25,4.13,4.38,4.13,4.14,9000,6195.00000000001,6570.00000000001,6195.00000000001,6210.0,5.99999999999999,0.0,1.0
2000-10-26,4.5,4.5,3.88,4.0,12000,6750.00000000001,6750.00000000001,5820.0,6000.00000000001,7.99999999999999,0.0,1.0
2000-10-27,4.31,4.5,4.31,4.5,0,6465.0,6750.00000000001,6465.0,6750.00000000001,0,0.0,1.0
2000-10-30,4.75,4.75,4.38,4.5,28000,7125.00000000001,7125.00000000001,6570.00000000001,6750.00000000001,18.6666666666666,0.0,1.0
2000-10-31,4.0,4.88,4.0,4.86,4000,6000.00000000001,7320.00000000001,6000.00000000001,7290.00000000001,2.66666666666666,0.0,1.0
2000-11-01,3.94,4.55,3.94,4.55,22000,5910.0,6825.00000000001,5910.0,6825.00000000001,14.6666666666667,0.0,1.0
2000-11-02,3.88,4.06,3.88,4.05,25000,5820.0,6090.0,5820.0,6075.0,16.6666666666667,0.0,1.0
2000-11-03,4.0,4.19,3.88,4.03,8000,6000.00000000001,6285.00000000001,5820.0,6045.00000000001,5.33333333333332,0.0,1.0
2000-11-06,4.06,4.13,4.0,4.0,12000,6090.0,6195.00000000001,6000.00000000001,6000.00000000001,8,0.0,1.0
2000-11-07,4.13,4.17,3.97,4.17,5000,6195.00000000001,6255.00000000001,5955.00000000001,6255.00000000001,3.33333333333333,0.0,1.0
2000-11-08,4.0,4.25,4.0,4.06,4000,6000.00000000001,6375.00000000001,6000.00000000001,6090.0,2.66666666666666,0.0,1.0
2000-11-09,3.97,4.06,3.94,4.06,4000,5955.00000000001,6090.0,5910.0,6090.0,2.66666666666666,0.0,1.0
2000-11-10,3.38,3.97,3.38,3.97,24000,5070.0,5955.00000000001,5070.0,5955.00000000001,16,0.0,1.0
2000-11-13,3.38,3.75,3.0,3.41,44000,5070.0,5625.0,4500.0,5115.0,29.3333333333333,0.0,1.0
2000-11-14,3.63,3.69,3.34,3.55,10000,5445.0,5535.0,5010.0,5325.0,6.66666666666667,0.0,1.0
2000-11-15,3.5,3.69,3.44,3.44,3000,5250.0,5535.0,5160.0,5160.0,2,0.0,1.0
2000-11-16,3.31,3.47,3.06,3.44,22000,4965.0,5205.0,4590.0,5160.0,14.6666666666667,0.0,1.0
2000-11-17,3.63,3.63,3.38,3.56,19000,5445.0,5445.0,5070.0,5340.0,12.6666666666667,0.0,1.0
2000-11-20,3.63,3.63,3.13,3.63,5000,5445.0,5445.0,4695.0,5445.0,3.33333333333333,0.0,1.0
2000-11-21,3.38,3.75,3.38,3.63,5000,5070.0,5625.0,5070.0,5445.0,3.33333333333333,0.0,1.0
2000-11-22,3.38,3.53,3.34,3.38,4000,5070.0,5295.0,5010.0,5070.0,2.66666666666667,0.0,1.0
2000-11-24,3.56,3.56,3.56,3.56,0,5340.0,5340.0,5340.0,5340.0,0,0.0,1.0
2000-11-27,3.03,3.5,3.03,3.5,39000,4545.0,5250.0,4545.0,5250.0,26,0.0,1.0
2000-11-28,3.44,3.44,3.25,3.25,10000,5160.0,5160.0,4875.0,4875.0,6.66666666666667,0.0,1.0
2000-11-29,3.28,3.44,3.28,3.44,1000,4920.0,5160.0,4920.0,5160.0,0.666666666666667,0.0,1.0
2000-11-30,3.38,3.44,3.03,3.33,14000,5070.0,5160.0,4545.0,4995.0,9.33333333333333,0.0,1.0
2000-12-01,3.09,3.44,3.03,3.42,4000,4635.0,5160.0,4545.0,5130.0,2.66666666666667,0.0,1.0
2000-12-04,3.22,3.22,3.06,3.06,8000,4830.0,4830.0,4590.0,4590.0,5.33333333333333,0.0,1.0
2000-12-05,3.09,3.22,3.06,3.06,13000,4635.0,4830.0,4590.0,4590.0,8.66666666666667,0.0,1.0
2000-12-06,3.5,3.81,3.25,3.25,36000,5250.0,5715.0,4875.0,4875.0,24,0.0,1.0
2000-12-07,3.31,3.75,3.13,3.69,26000,4965.0,5625.0,4695.0,5535.0,17.3333333333333,0.0,1.0
2000-12-08,3.59,3.63,3.38,3.63,10000,5385.0,5445.0,5070.0,5445.0,6.66666666666667,0.0,1.0
2000-12-11,3.53,3.75,3.5,3.69,26000,5295.0,5625.0,5250.0,5535.0,17.3333333333333,0.0,1.0
2000-12-12,3.38,3.81,3.34,3.81,5000,5070.0,5715.0,5010.0,5715.0,3.33333333333333,0.0,1.0
2000-12-13,3.19,3.75,3.19,3.75,7000,4785.0,5625.0,4785.0,5625.0,4.66666666666667,0.0,1.0
2000-12-14,3.25,3.25,3.03,3.2,12000,4875.0,4875.0,4545.0,4800.0,8,0.0,1.0
2000-12-15,3.06,3.06,2.94,3.06,13000,4590.0,4590.0,4410.0,4590.0,8.66666666666667,0.0,1.0
2000-12-18,2.63,3.25,2.5,2.95,45000,3945.0,4875.0,3750.0,4425.0,30,0.0,1.0
2000-12-19,2.44,3.06,2.25,2.56,140000,3660.0,4590.0,3375.0,3840.0,93.3333333333333,0.0,1.0
2000-12-20,2.22,2.5,1.5,2.22,42000,3330.0,3750.0,2250.0,3330.0,28,0.0,1.0
2000-12-21,2.5,2.5,2.06,2.13,30000,3750.0,3750.0,3090.0,3195.0,20,0.0,1.0
2000-12-22,2.5,3.06,2.5,2.55,43000,3750.0,4590.0,3750.0,3825.0,28.6666666666667,0.0,1.0
2000-12-26,2.13,2.69,1.88,2.5,77000,3195.0,4035.0,2820.0,3750.0,51.3333333333333,0.0,1.0
2000-12-27,2.06,2.13,1.94,2.06,63000,3090.0,3195.0,2910.0,3090.0,42,0.0,1.0
2000-12-28,2.25,3.0,2.0,2.03,85000,3375.0,4500.0,3000.0,3045.0,56.6666666666667,0.0,1.0
2000-12-29,2.56,2.91,2.25,2.25,63000,3840.0,4365.0,3375.0,3375.0,42,0.0,1.0
2001-01-02,2.5,2.94,2.5,2.94,10000,3750.0,4410.0,3750.0,4410.0,6.66666666666667,0.0,1.0
2001-01-03,3.0,3.0,2.5,2.88,17000,4500.0,4500.0,3750.0,4320.0,11.3333333333333,0.0,1.0
2001-01-04,2.86,3.5,2.86,3.27,13000,4290.0,5250.0,4290.0,4905.0,8.66666666666667,0.0,1.0
2001-01-05,2.75,3.13,2.38,3.11,30000,4125.0,4695.0,3570.0,4665.0,20,0.0,1.0
2001-01-08,2.38,3.06,2.06,2.88,30000,3570.0,4590.0,3090.0,4320.0,20,0.0,1.0
2001-01-09,2.81,2.94,2.5,2.86,114000,4215.0,4410.0,3750.0,4290.0,76,0.0,1.0
2001-01-10,2.84,3.0,2.81,2.84,11000,4260.0,4500.0,4215.0,4260.0,7.33333333333333,0.0,1.0
2001-01-11,2.94,3.0,2.88,3.0,3000,4410.0,4500.0,4320.0,4500.0,2,0.0,1.0
2001-01-12,2.88,2.88,2.75,2.86,20000,4320.0,4320.0,4125.0,4290.0,13.3333333333333,0.0,1.0
2001-01-16,2.75,2.94,2.75,2.77,4000,4125.0,4410.0,4125.0,4155.0,2.66666666666667,0.0,1.0
2001-01-17,2.88,2.89,2.88,2.89,2000,4320.0,4335.0,4320.0,4335.0,1.33333333333333,0.0,1.0
2001-01-18,3.09,3.09,2.83,2.83,11000,4635.0,4635.0,4245.0,4245.0,7.33333333333333,0.0,1.0
2001-01-19,3.25,3.31,3.0,3.09,102000,4875.0,4965.0,4500.0,4635.0,68,0.0,1.0
2001-01-22,3.09,3.5,3.09,3.25,3000,4635.0,5250.0,4635.0,4875.0,2,0.0,1.0
2001-01-23,3.31,3.31,2.88,3.25,4000,4965.0,4965.0,4320.0,4875.0,2.66666666666667,0.0,1.0
2001-01-24,3.25,3.25,3.0,3.23,22000,4875.0,4875.0,4500.0,4845.0,14.6666666666667,0.0,1.0
2001-01-25,3.13,3.25,3.13,3.25,3000,4695.0,4875.0,4695.0,4875.0,2,0.0,1.0
2001-01-26,3.25,3.25,2.81,3.13,10000,4875.0,4875.0,4215.0,4695.0,6.66666666666667,0.0,1.0
2001-01-29,3.0,3.25,3.0,3.25,1000,4500.0,4875.0,4500.0,4875.0,0.666666666666667,0.0,1.0
2001-01-30,3.38,3.38,3.25,3.25,1000,5070.0,5070.0,4875.0,4875.0,0.666666666666667,0.0,1.0
2001-01-31,3.13,3.13,3.13,3.13,0,4695.0,4695.0,4695.0,4695.0,0,0.0,1.0
2001-02-01,2.94,3.38,2.94,3.14,6000,4410.0,5070.0,4410.0,4710.0,4,0.0,1.0
2001-02-02,3.5,3.5,2.81,3.08,8000,5250.0,5250.0,4215.0,4620.0,5.33333333333333,0.0,1.0
2001-02-05,3.25,3.5,3.25,3.5,2000,4875.0,5250.0,4875.0,5250.0,1.33333333333333,0.0,1.0
2001-02-06,3.19,3.19,3.19,3.19,0,4785.0,4785.0,4785.0,4785.0,0,0.0,1.0
2001-02-07,3.38,3.44,2.81,3.44,11000,5070.0,5160.0,4215.0,5160.0,7.33333333333333,0.0,1.0
2001-02-08,3.0,3.13,3.0,3.0,2000,4500.0,4695.0,4500.0,4500.0,1.33333333333333,0.0,1.0
2001-02-09,3.13,3.13,3.0,3.06,3000,4695.0,4695.0,4500.0,4590.0,2,0.0,1.0
2001-02-12,3.44,3.5,3.02,3.11,26000,5160.0,5250.0,4530.0,4665.0,17.3333333333333,0.0,1.0
2001-02-13,3.25,3.44,3.19,3.31,22000,4875.0,5160.0,4785.0,4965.0,14.6666666666667,0.0,1.0
2001-02-14,3.38,3.38,3.19,3.36,26000,5070.0,5070.0,4785.0,5040.0,17.3333333333333,0.0,1.0
2001-02-15,3.25,3.38,3.25,3.25,2000,4875.0,5070.0,4875.0,4875.0,1.33333333333333,0.0,1.0
2001-02-16,3.25,3.25,3.25,3.25,2000,4875.0,4875.0,4875.0,4875.0,1.33333333333333,0.0,1.0
2001-02-20,3.03,3.38,3.03,3.38,13000,4545.0,5070.0,4545.0,5070.0,8.66666666666667,0.0,1.0
2001-02-21,3.0,3.03,3.0,3.03,18000,4500.0,4545.0,4500.0,4545.0,12,0.0,1.0
2001-02-22,2.88,3.0,2.88,3.0,14000,4320.0,4500.0,4320.0,4500.0,9.33333333333333,0.0,1.0
2001-02-23,2.88,2.98,2.53,2.98,11000,4320.0,4470.0,3795.0,4470.0,7.33333333333333,0.0,1.0
2001-02-26,2.81,2.86,2.56,2.86,0,4215.0,4290.0,3840.0,4290.0,0,0.0,1.0
2001-02-27,2.75,2.91,2.75,2.75,4000,4125.0,4365.0,4125.0,4125.0,2.66666666666667,0.0,1.0
2001-02-28,2.72,2.72,2.72,2.72,2000,4080.0,4080.0,4080.0,4080.0,1.33333333333333,0.0,1.0
2001-03-01,2.72,2.72,2.72,2.72,3000,4080.0,4080.0,4080.0,4080.0,2,0.0,1.0
2001-03-02,2.56,2.75,2.56,2.72,22000,3840.0,4125.0,3840.0,4080.0,14.6666666666667,0.0,1.0
2001-03-05,2.5,2.94,2.5,2.92,10000,3750.0,4410.0,3750.0,4380.0,6.66666666666667,0.0,1.0
2001-03-06,2.63,3.13,2.56,2.59,10000,3945.0,4695.0,3840.0,3885.0,6.66666666666667,0.0,1.0
2001-03-07,2.75,2.75,2.75,2.75,0,4125.0,4125.0,4125.0,4125.0,0,0.0,1.0
2001-03-08,2.75,3.06,2.75,3.06,500,4125.0,4590.0,4125.0,4590.0,0.333333333333333,0.0,1.0
2001-03-09,2.69,2.94,2.63,2.92,5000,4035.0,4410.0,3945.0,4380.0,3.33333333333333,0.0,1.0
2001-03-12,2.5,2.63,2.5,2.63,5000,3750.0,3945.0,3750.0,3945.0,3.33333333333333,0.0,1.0
2001-03-13,2.63,3.0,2.63,2.63,10000,3945.0,4500.0,3945.0,3945.0,6.66666666666667,0.0,1.0
2001-03-14,2.97,2.97,2.63,2.95,3000,4455.0,4455.0,3945.0,4425.0,2,0.0,1.0
2001-03-15,2.75,2.75,2.69,2.69,100,4125.0,4125.0,4035.0,4035.0,0.0666666666666667,0.0,1.0
2001-03-16,2.75,2.75,2.75,2.75,2000,4125.0,4125.0,4125.0,4125.0,1.33333333333333,0.0,1.0
2001-03-19,2.69,2.81,2.69,2.69,1000,4035.0,4215.0,4035.0,4035.0,0.666666666666667,0.0,1.0
2001-03-20,2.88,2.94,2.88,2.94,1000,4320.0,4410.0,4320.0,4410.0,0.666666666666667,0.0,1.0
2001-03-21,2.81,2.97,2.81,2.81,1000,4215.0,4455.0,4215.0,4215.0,0.666666666666667,0.0,1.0
2001-03-22,2.81,2.94,2.81,2.89,10000,4215.0,4410.0,4215.0,4335.0,6.66666666666667,0.0,1.0
2001-03-23,2.75,2.75,2.75,2.75,1000,4125.0,4125.0,4125.0,4125.0,0.666666666666667,0.0,1.0
2001-03-26,2.63,2.92,2.63,2.92,1000,3945.0,4380.0,3945.0,4380.0,0.666666666666667,0.0,1.0
2001-03-27,2.38,2.63,2.0,2.63,12000,3570.0,3945.0,3000.0,3945.0,8,0.0,1.0
2001-03-28,2.56,2.56,2.31,2.31,100,3840.0,3840.0,3465.0,3465.0,0.0666666666666667,0.0,1.0
2001-03-29,2.0,2.69,2.0,2.56,11000,3000.0,4035.0,3000.0,3840.0,7.33333333333333,0.0,1.0
2001-03-30,2.38,2.38,1.94,2.0,10000,3570.0,3570.0,2910.0,3000.0,6.66666666666667,0.0,1.0
2001-04-02,2.19,2.25,2.0,2.14,10000,3285.0,3375.0,3000.0,3210.0,6.66666666666667,0.0,1.0
2001-04-03,2.06,2.13,2.06,2.13,6000,3090.0,3195.0,3090.0,3195.0,4,0.0,1.0
2001-04-04,2.38,2.38,2.06,2.06,3000,3570.0,3570.0,3090.0,3090.0,2,0.0,1.0
2001-04-05,2.5,2.5,2.5,2.5,1000,3750.0,3750.0,3750.0,3750.0,0.666666666666667,0.0,1.0
2001-04-06,2.94,2.94,2.33,2.33,27000,4410.0,4410.0,3495.0,3495.0,18,0.0,1.0
2001-04-09,2.6,2.6,2.6,2.6,0,3900.0,3900.0,3900.0,3900.0,0,0.0,1.0
2001-04-10,2.6,2.97,2.6,2.97,1000,3900.0,4455.0,3900.0,4455.0,0.666666666666667,0.0,1.0
2001-04-11,2.8,2.8,2.68,2.68,3000,4200.0,4200.0,4020.0,4020.0,2,0.0,1.0
2001-04-12,2.78,2.96,2.6,2.96,1000,4170.0,4440.0,3900.0,4440.0,0.666666666666667,0.0,1.0
2001-04-16,2.76,2.85,2.6,2.73,8000,4140.0,4275.0,3900.0,4095.0,5.33333333333333,0.0,1.0
2001-04-17,2.66,2.66,2.66,2.66,0,3990.0,3990.0,3990.0,3990.0,0,0.0,1.0
2001-04-18,2.66,2.9,2.66,2.89,100,3990.0,4350.0,3990.0,4335.0,0.0666666666666667,0.0,1.0
2001-04-19,2.39,2.67,2.39,2.67,12000,3585.0,4005.0,3585.0,4005.0,8,0.0,1.0
2001-04-20,2.5,2.66,2.49,2.63,3000,3750.0,3990.0,3735.0,3945.0,2,0.0,1.0
2001-04-23,2.46,2.46,2.46,2.46,100,3690.0,3690.0,3690.0,3690.0,0.0666666666666667,0.0,1.0
2001-04-24,2.9,2.9,2.46,2.46,5000,4350.0,4350.0,3690.0,3690.0,3.33333333333333,0.0,1.0
2001-04-25,2.57,2.69,2.57,2.69,1000,3855.0,4035.0,3855.0,4035.0,0.666666666666667,0.0,1.0
2001-04-26,2.45,2.9,2.45,2.89,3000,3675.0,4350.0,3675.0,4335.0,2,0.0,1.0
2001-04-27,2.89,2.89,2.89,2.89,0,4335.0,4335.0,4335.0,4335.0,0,0.0,1.0
2001-04-30,2.91,2.91,2.55,2.9,3000,4365.0,4365.0,3825.0,4350.0,2,0.0,1.0
2001-05-01,2.5,2.9,2.4,2.9,5000,3750.0,4350.0,3600.0,4350.0,3.33333333333333,0.0,1.0
2001-05-02,2.63,2.85,2.45,2.85,5000,3945.0,4275.0,3675.0,4275.0,3.33333333333333,0.0,1.0
2001-05-03,2.5,2.63,2.46,2.62,1000,3750.0,3945.0,3690.0,3930.0,0.666666666666667,0.0,1.0
2001-05-04,2.55,2.6,2.45,2.5,10000,3825.0,3900.0,3675.0,3750.0,6.66666666666667,0.0,1.0
2001-05-07,2.46,2.58,2.46,2.46,5000,3690.0,3870.0,3690.0,3690.0,3.33333333333333,0.0,1.0
2001-05-08,2.45,2.46,2.45,2.46,1000,3675.0,3690.0,3675.0,3690.0,0.666666666666667,0.0,1.0
2001-05-09,2.5,2.5,2.46,2.46,1000,3750.0,3750.0,3690.0,3690.0,0.666666666666667,0.0,1.0
2001-05-10,2.45,2.5,2.45,2.5,1000,3675.0,3750.0,3675.0,3750.0,0.666666666666667,0.0,1.0
2001-05-11,2.47,2.47,2.45,2.45,1000,3705.0,3705.0,3675.0,3675.0,0.666666666666667,0.0,1.0
2001-05-14,2.47,2.5,2.47,2.5,100,3705.0,3750.0,3705.0,3750.0,0.0666666666666667,0.0,1.0
2001-05-15,2.45,2.47,2.45,2.47,1000,3675.0,3705.0,3675.0,3705.0,0.666666666666667,0.0,1.0
2001-05-16,2.55,2.6,2.45,2.6,24000,3825.0,3900.0,3675.0,3900.0,16,0.0,1.0
2001-05-17,2.47,2.47,2.47,2.47,3000,3705.0,3705.0,3705.0,3705.0,2,0.0,1.0
2001-05-18,2.47,2.5,2.45,2.5,5000,3705.0,3750.0,3675.0,3750.0,3.33333333333333,0.0,1.0
2001-05-21,2.55,2.55,2.44,2.47,9000,3825.0,3825.0,3660.0,3705.0,6,0.0,1.0
2001-05-22,2.45,2.45,2.44,2.44,3000,3675.0,3675.0,3660.0,3660.0,2,0.0,1.0
2001-05-23,2.55,2.55,2.35,2.45,102000,3825.0,3825.0,3525.0,3675.0,68,0.0,1.0
2001-05-24,2.4,2.5,2.4,2.45,6000,3600.0,3750.0,3600.0,3675.0,4,0.0,1.0
2001-05-25,2.4,2.4,2.4,2.4,0,3600.0,3600.0,3600.0,3600.0,0,0.0,1.0
2001-05-29,2.35,2.55,2.35,2.52,3000,3525.0,3825.0,3525.0,3780.0,2,0.0,1.0
2001-05-30,2.4,2.4,2.36,2.36,4000,3600.0,3600.0,3540.0,3540.0,2.66666666666667,0.0,1.0
2001-05-31,2.35,2.5,2.35,2.5,3000,3525.0,3750.0,3525.0,3750.0,2,0.0,1.0
2001-06-01,2.43,2.43,2.3,2.3,8000,3645.0,3645.0,3450.0,3450.0,5.33333333333333,0.0,1.0
2001-06-04,2.34,2.43,2.3,2.3,4000,3510.0,3645.0,3450.0,3450.0,2.66666666666667,0.0,1.0
2001-06-05,2.3,2.33,2.3,2.3,2000,3450.0,3495.0,3450.0,3450.0,1.33333333333333,0.0,1.0
2001-06-06,2.3,2.3,2.3,2.3,0,3450.0,3450.0,3450.0,3450.0,0,0.0,1.0
2001-06-07,2.3,2.3,2.3,2.3,0,3450.0,3450.0,3450.0,3450.0,0,0.0,1.0
2001-06-08,2.4,2.4,2.4,2.4,0,3600.0,3600.0,3600.0,3600.0,0,0.0,1.0
2001-06-11,2.42,2.42,2.4,2.4,2000,3630.0,3630.0,3600.0,3600.0,1.33333333333333,0.0,1.0
2001-06-12,2.4,2.45,2.4,2.45,4000,3600.0,3675.0,3600.0,3675.0,2.66666666666667,0.0,1.0
2001-06-13,2.21,2.28,1.65,2.28,9000,3315.0,3420.0,2475.0,3420.0,6,0.0,1.0
2001-06-14,2.18,2.4,2.18,2.4,1000,3270.0,3600.0,3270.0,3600.0,0.666666666666667,0.0,1.0
2001-06-15,2.3,2.3,2.2,2.2,4000,3450.0,3450.0,3300.0,3300.0,2.66666666666667,0.0,1.0
2001-06-18,2.21,2.43,2.21,2.21,0,3315.0,3645.0,3315.0,3315.0,0,0.0,1.0
2001-06-19,2.35,2.5,2.35,2.45,2000,3525.0,3750.0,3525.0,3675.0,1.33333333333333,0.0,1.0
2001-06-20,2.36,2.36,2.26,2.26,5000,3540.0,3540.0,3390.0,3390.0,3.33333333333333,0.0,1.0
2001-06-21,2.27,2.27,2.27,2.27,2000,3405.0,3405.0,3405.0,3405.0,1.33333333333333,0.0,1.0
2001-06-22,2.3,2.36,2.26,2.26,3000,3450.0,3540.0,3390.0,3390.0,2,0.0,1.0
2001-06-25,2.27,2.49,2.27,2.49,1000,3405.0,3735.0,3405.0,3735.0,0.666666666666667,0.0,1.0
2001-06-26,2.27,2.27,2.27,2.27,0,3405.0,3405.0,3405.0,3405.0,0,0.0,1.0
2001-06-27,2.13,2.15,2.0,2.15,100,3195.0,3225.0,3000.0,3225.0,0.0666666666666667,0.0,1.0
2001-06-28,2.25,2.35,2.14,2.23,2000,3375.0,3525.0,3210.0,3345.0,1.33333333333333,0.0,1.0
2001-06-29,2.25,2.3,2.25,2.25,6000,3375.0,3450.0,3375.0,3375.0,4,0.0,1.0
2001-07-02,2.28,2.28,2.2,2.2,100,3420.0,3420.0,3300.0,3300.0,0.0666666666666667,0.0,1.0
2001-07-03,2.42,2.42,2.3,2.3,0,3630.0,3630.0,3450.0,3450.0,0,0.0,1.0
2001-07-05,2.27,2.27,2.2,2.2,3000,3405.0,3405.0,3300.0,3300.0,2,0.0,1.0
2001-07-06,2.16,2.42,2.16,2.42,0,3240.0,3630.0,3240.0,3630.0,0,0.0,1.0
2001-07-09,2.16,2.16,2.16,2.16,0,3240.0,3240.0,3240.0,3240.0,0,0.0,1.0
2001-07-10,2.25,2.25,2.16,2.16,100,3375.0,3375.0,3240.0,3240.0,0.0666666666666667,0.0,1.0
2001-07-11,2.3,2.44,2.2,2.44,2000,3450.0,3660.0,3300.0,3660.0,1.33333333333333,0.0,1.0
2001-07-12,2.2,2.4,2.2,2.4,13000,3300.0,3600.0,3300.0,3600.0,8.66666666666667,0.0,1.0
2001-07-13,2.3,2.39,2.25,2.25,1000,3450.0,3585.0,3375.0,3375.0,0.666666666666667,0.0,1.0
2001-07-16,2.5,2.5,2.3,2.3,3000,3750.0,3750.0,3450.0,3450.0,2,0.0,1.0
2001-07-17,2.55,2.55,2.4,2.4,1000,3825.0,3825.0,3600.0,3600.0,0.666666666666667,0.0,1.0
2001-07-18,2.4,2.4,2.14,2.31,5000,3600.0,3600.0,3210.0,3465.0,3.33333333333333,0.0,1.0
2001-07-19,2.3,2.3,2.3,2.3,0,3450.0,3450.0,3450.0,3450.0,0,0.0,1.0
2001-07-20,2.6,2.6,2.37,2.37,3000,3900.0,3900.0,3555.0,3555.0,2,0.0,1.0
2001-07-23,2.6,2.6,2.6,2.6,0,3900.0,3900.0,3900.0,3900.0,0,0.0,1.0
2001-07-24,2.31,2.31,2.31,2.31,0,3465.0,3465.0,3465.0,3465.0,0,0.0,1.0
2001-07-25,2.13,2.3,2.1,2.3,14000,3195.0,3450.0,3150.0,3450.0,9.33333333333333,0.0,1.0
2001-07-26,2.15,2.15,2.09,2.09,0,3225.0,3225.0,3135.0,3135.0,0,0.0,1.0
2001-07-27,2.11,2.14,2.09,2.14,2000,3165.0,3210.0,3135.0,3210.0,1.33333333333333,0.0,1.0
2001-07-30,2.08,2.09,2.05,2.09,1000,3120.0,3135.0,3075.0,3135.0,0.666666666666667,0.0,1.0
2001-07-31,1.8,2.08,1.8,2.08,15000,2700.0,3120.0,2700.0,3120.0,10,0.0,1.0
2001-08-01,1.79,2.0,1.5,1.98,22000,2685.0,3000.0,2250.0,2970.0,14.6666666666667,0.0,1.0
2001-08-02,1.62,1.79,1.57,1.62,2000,2430.0,2685.0,2355.0,2430.0,1.33333333333333,0.0,1.0
2001-08-03,1.8,1.8,1.57,1.7,9000,2700.0,2700.0,2355.0,2550.0,6,0.0,1.0
2001-08-06,1.7,1.7,1.65,1.65,0,2550.0,2550.0,2475.0,2475.0,0,0.0,1.0
2001-08-07,1.7,1.7,1.7,1.7,0,2550.0,2550.0,2550.0,2550.0,0,0.0,1.0
2001-08-08,1.56,1.8,1.5,1.56,19000,2340.0,2700.0,2250.0,2340.0,12.6666666666667,0.0,1.0
2001-08-09,1.79,1.79,1.16,1.61,33000,2685.0,2685.0,1740.0,2415.0,22,0.0,1.0
2001-08-10,1.55,1.8,1.44,1.59,15000,2325.0,2700.0,2160.0,2385.0,10,0.0,1.0
2001-08-13,1.79,1.8,1.49,1.54,2000,2685.0,2700.0,2235.0,2310.0,1.33333333333333,0.0,1.0
2001-08-14,1.75,1.78,1.46,1.78,5000,2625.0,2670.0,2190.0,2670.0,3.33333333333333,0.0,1.0
2001-08-15,1.75,1.75,1.7,1.75,42000,2625.0,2625.0,2550.0,2625.0,28,0.0,1.0
2001-08-16,1.75,1.8,1.74,1.74,19000,2625.0,2700.0,2610.0,2610.0,12.6666666666667,0.0,1.0
2001-08-17,1.8,1.8,1.6,1.75,6000,2700.0,2700.0,2400.0,2625.0,4,0.0,1.0
2001-08-20,1.6,1.6,1.6,1.6,1000,2400.0,2400.0,2400.0,2400.0,0.666666666666667,0.0,1.0
2001-08-21,1.42,1.6,1.4,1.6,18000,2130.0,2400.0,2100.0,2400.0,12,0.0,1.0
2001-08-22,1.8,1.9,1.35,1.61,34000,2700.0,2850.0,2025.0,2415.0,22.6666666666667,0.0,1.0
2001-08-23,1.9,1.9,1.79,1.79,3000,2850.0,2850.0,2685.0,2685.0,2,0.0,1.0
2001-08-24,1.8,1.9,1.55,1.56,6000,2700.0,2850.0,2325.0,2340.0,4,0.0,1.0
2001-08-27,1.67,1.8,1.67,1.8,1000,2505.0,2700.0,2505.0,2700.0,0.666666666666667,0.0,1.0
2001-08-28,1.83,1.83,1.55,1.68,5000,2745.0,2745.0,2325.0,2520.0,3.33333333333333,0.0,1.0
2001-08-29,1.8,1.8,1.55,1.55,10000,2700.0,2700.0,2325.0,2325.0,6.66666666666667,0.0,1.0
2001-08-30,1.8,1.8,1.55,1.55,2000,2700.0,2700.0,2325.0,2325.0,1.33333333333333,0.0,1.0
2001-08-31,1.8,1.8,1.55,1.55,6000,2700.0,2700.0,2325.0,2325.0,4,0.0,1.0
2001-09-04,1.8,1.8,1.5,1.55,16000,2700.0,2700.0,2250.0,2325.0,10.6666666666667,0.0,1.0
2001-09-05,1.77,1.8,1.65,1.65,14000,2655.0,2700.0,2475.0,2475.0,9.33333333333333,0.0,1.0
2001-09-06,1.7,1.8,1.7,1.76,9000,2550.0,2700.0,2550.0,2640.0,6,0.0,1.0
2001-09-07,1.81,1.81,1.65,1.67,10000,2715.0,2715.0,2475.0,2505.0,6.66666666666667,0.0,1.0
2001-09-10,1.8,1.9,1.65,1.9,9000,2700.0,2850.0,2475.0,2850.0,6,0.0,1.0
2001-09-17,1.67,2.0,1.63,1.67,6000,2505.0,3000.0,2445.0,2505.0,4,0.0,1.0
2001-09-18,1.69,1.99,1.62,1.75,4000,2535.0,2985.0,2430.0,2625.0,2.66666666666667,0.0,1.0
2001-09-19,1.75,1.75,1.74,1.74,100,2625.0,2625.0,2610.0,2610.0,0.0666666666666667,0.0,1.0
2001-09-20,1.7,1.7,1.69,1.7,1000,2550.0,2550.0,2535.0,2550.0,0.666666666666667,0.0,1.0
2001-09-21,1.57,1.7,1.46,1.69,4000,2355.0,2550.0,2190.0,2535.0,2.66666666666667,0.0,1.0
2001-09-24,1.55,1.6,1.2,1.58,23000,2325.0,2400.0,1800.0,2370.0,15.3333333333333,0.0,1.0
2001-09-25,1.6,1.6,1.45,1.6,1000,2400.0,2400.0,2175.0,2400.0,0.666666666666667,0.0,1.0
2001-09-26,1.37,1.67,1.01,1.6,16000,2055.0,2505.0,1515.0,2400.0,10.6666666666667,0.0,1.0
2001-09-27,1.7,1.7,1.39,1.39,2000,2550.0,2550.0,2085.0,2085.0,1.33333333333333,0.0,1.0
2001-09-28,1.55,1.67,1.55,1.55,3000,2325.0,2505.0,2325.0,2325.0,2,0.0,1.0
2001-10-01,1.66,1.67,1.45,1.45,6000,2490.0,2505.0,2175.0,2175.0,4,0.0,1.0
2001-10-02,1.5,1.5,1.5,1.5,3000,2250.0,2250.0,2250.0,2250.0,2,0.0,1.0
2001-10-03,1.4,1.45,1.03,1.03,11000,2100.0,2175.0,1545.0,1545.0,7.33333333333333,0.0,1.0
2001-10-04,1.25,1.25,1.15,1.2,32000,1875.0,1875.0,1725.0,1800.0,21.3333333333333,0.0,1.0
2001-10-05,1.2,1.3,1.15,1.28,1700,1800.0,1950.0,1725.0,1920.0,1.13333333333333,0.0,1.0
2001-10-08,1.22,1.25,1.22,1.24,0,1830.0,1875.0,1830.0,1860.0,0,0.0,1.0
2001-10-09,1.2,1.36,1.1,1.22,16000,1800.0,2040.0,1650.0,1830.0,10.6666666666667,0.0,1.0
2001-10-10,1.2,1.21,1.17,1.2,4000,1800.0,1815.0,1755.0,1800.0,2.66666666666667,0.0,1.0
2001-10-11,1.2,1.2,1.2,1.2,0,1800.0,1800.0,1800.0,1800.0,0,0.0,1.0
2001-10-12,1.4,1.41,1.04,1.04,26000,2100.0,2115.0,1560.0,1560.0,17.3333333333333,0.0,1.0
2001-10-15,1.35,1.46,1.11,1.46,21000,2025.0,2190.0,1665.0,2190.0,14,0.0,1.0
2001-10-16,1.2,1.3,1.15,1.3,26000,1800.0,1950.0,1725.0,1950.0,17.3333333333333,0.0,1.0
2001-10-17,1.2,1.25,1.05,1.18,40000,1800.0,1875.0,1575.0,1770.0,26.6666666666667,0.0,1.0
2001-10-18,1.12,1.19,1.03,1.18,43000,1680.0,1785.0,1545.0,1770.0,28.6666666666667,0.0,1.0
2001-10-19,1.25,1.25,1.15,1.15,6000,1875.0,1875.0,1725.0,1725.0,4,0.0,1.0
2001-10-22,1.2,1.2,1.2,1.2,1000,1800.0,1800.0,1800.0,1800.0,0.666666666666667,0.0,1.0
2001-10-23,1.05,1.2,1.05,1.2,32000,1575.0,1800.0,1575.0,1800.0,21.3333333333333,0.0,1.0
2001-10-24,1.05,1.15,1.03,1.1,20000,1575.0,1725.0,1545.0,1650.0,13.3333333333333,0.0,1.0
2001-10-25,1.03,1.08,1.02,1.05,29000,1545.0,1620.0,1530.0,1575.0,19.3333333333333,0.0,1.0
2001-10-26,1.03,1.14,1.03,1.07,2000,1545.0,1710.0,1545.0,1605.0,1.33333333333333,0.0,1.0
2001-10-29,1.03,1.1,1.03,1.03,42000,1545.0,1650.0,1545.0,1545.0,28,0.0,1.0
2001-10-30,1.08,1.25,1.04,1.14,12000,1620.0,1875.0,1560.0,1710.0,8,0.0,1.0
2001-10-31,1.03,1.08,0.98,1.07,98000,1545.0,1620.0,1470.0,1605.0,65.3333333333333,0.0,1.0
2001-11-01,1.02,1.05,0.98,1.05,107000,1530.0,1575.0,1470.0,1575.0,71.3333333333333,0.0,1.0
2001-11-02,0.85,1.0,0.85,0.99,27000,1275.0,1500.0,1275.0,1485.0,18,0.0,1.0
2001-11-05,0.6,0.78,0.55,0.77,123000,900.000000000001,1170.0,825.000000000001,1155.0,81.9999999999999,0.0,1.0
2001-11-06,0.78,0.99,0.6,0.64,87000,1170.0,1485.0,900.000000000001,960.000000000001,58,0.0,1.0
2001-11-07,0.8,0.8,0.75,0.78,55000,1200.0,1200.0,1125.0,1170.0,36.6666666666667,0.0,1.0
2001-11-08,0.74,0.8,0.74,0.76,11000,1110.0,1200.0,1110.0,1140.0,7.33333333333333,0.0,1.0
2001-11-09,0.79,0.8,0.75,0.77,5000,1185.0,1200.0,1125.0,1155.0,3.33333333333333,0.0,1.0
2001-11-12,0.75,0.95,0.75,0.8,4000,1125.0,1425.0,1125.0,1200.0,2.66666666666667,0.0,1.0
2001-11-13,0.88,0.9,0.78,0.78,4000,1320.0,1350.0,1170.0,1170.0,2.66666666666667,0.0,1.0
2001-11-14,0.85,0.87,0.74,0.87,102000,1275.0,1305.0,1110.0,1305.0,68,0.0,1.0
2001-11-15,0.85,0.85,0.65,0.84,1193000,1275.0,1275.0,975.000000000001,1260.0,795.333333333333,0.0,1.0
2001-11-16,0.82,0.85,0.77,0.77,11000,1230.0,1275.0,1155.0,1155.0,7.33333333333333,0.0,1.0
2001-11-19,1.05,1.05,0.85,0.85,5000,1575.0,1575.0,1275.0,1275.0,3.33333333333333,0.0,1.0
2001-11-20,1.15,1.15,1.02,1.09,28000,1725.0,1725.0,1530.0,1635.0,18.6666666666667,0.0,1.0
2001-11-21,1.1,1.1,1.1,1.1,33000,1650.0,1650.0,1650.0,1650.0,22,0.0,1.0
2001-11-23,1.11,1.11,1.11,1.11,0,1665.0,1665.0,1665.0,1665.0,0,0.0,1.0
2001-11-26,1.1,1.1,1.1,1.1,9000,1650.0,1650.0,1650.0,1650.0,6,0.0,1.0
2001-11-27,1.09,1.2,1.03,1.11,19000,1635.0,1800.0,1545.0,1665.0,12.6666666666667,0.0,1.0
2001-11-28,1.1,1.13,1.03,1.04,1000,1650.0,1695.0,1545.0,1560.0,0.666666666666667,0.0,1.0
2001-11-29,1.02,1.14,0.94,1.14,19000,1530.0,1710.0,1410.0,1710.0,12.6666666666667,0.0,1.0
2001-11-30,1.06,1.09,1.02,1.02,15000,1590.0,1635.0,1530.0,1530.0,10,0.0,1.0
2001-12-03,1.02,1.17,1.02,1.15,10000,1530.0,1755.0,1530.0,1725.0,6.66666666666667,0.0,1.0
2001-12-04,1.02,1.1,1.02,1.1,9000,1530.0,1650.0,1530.0,1650.0,6,0.0,1.0
2001-12-05,1.02,1.15,1.02,1.05,61000,1530.0,1725.0,1530.0,1575.0,40.6666666666667,0.0,1.0
2001-12-06,1.0,1.02,1.0,1.02,16000,1500.0,1530.0,1500.0,1530.0,10.6666666666667,0.0,1.0
2001-12-07,1.0,1.04,1.0,1.0,18000,1500.0,1560.0,1500.0,1500.0,12,0.0,1.0
2001-12-10,0.95,1.05,0.95,1.01,8000,1425.0,1575.0,1425.0,1515.0,5.33333333333333,0.0,1.0
2001-12-11,1.04,1.05,0.95,0.95,21000,1560.0,1575.0,1425.0,1425.0,14,0.0,1.0
2001-12-12,1.0,1.0,0.93,0.98,5000,1500.0,1500.0,1395.0,1470.0,3.33333333333333,0.0,1.0
2001-12-13,0.92,0.93,0.9,0.93,24000,1380.0,1395.0,1350.0,1395.0,16,0.0,1.0
2001-12-14,0.75,0.88,0.75,0.88,26000,1125.0,1320.0,1125.0,1320.0,17.3333333333333,0.0,1.0
2001-12-17,0.68,0.88,0.65,0.88,1128000,1020.0,1320.0,975.000000000001,1320.0,752,0.0,1.0
2001-12-18,0.65,0.78,0.65,0.77,60000,975.000000000001,1170.0,975.000000000001,1155.0,40,0.0,1.0
2001-12-19,0.7,0.8,0.62,0.79,30000,1050.0,1200.0,930.000000000001,1185.0,20,0.0,1.0
2001-12-20,0.65,0.7,0.6,0.6,13000,975.000000000001,1050.0,900.000000000001,900.000000000001,8.66666666666666,0.0,1.0
2001-12-21,0.68,0.7,0.56,0.65,30000,1020.0,1050.0,840.000000000001,975.000000000001,20,0.0,1.0
2001-12-24,0.65,0.68,0.65,0.67,10000,975.000000000001,1020.0,975.000000000001,1005.0,6.66666666666666,0.0,1.0
2001-12-26,0.65,0.7,0.65,0.65,6000,975.000000000001,1050.0,975.000000000001,975.000000000001,4,0.0,1.0
2001-12-27,0.66,0.7,0.65,0.66,4000,990.000000000001,1050.0,975.000000000001,990.000000000001,2.66666666666666,0.0,1.0
2001-12-28,0.67,0.7,0.63,0.63,54000,1005.0,1050.0,945.000000000001,945.000000000001,36,0.0,1.0
2001-12-31,0.77,0.78,0.65,0.67,44000,1155.0,1170.0,975.000000000001,1005.0,29.3333333333333,0.0,1.0
2002-01-02,0.74,0.82,0.74,0.77,27000,1110.0,1230.0,1110.0,1155.0,18,0.0,1.0
2002-01-03,0.84,0.84,0.8,0.81,18000,1260.0,1260.0,1200.0,1215.0,12,0.0,1.0
2002-01-04,0.85,0.85,0.8,0.8,24000,1275.0,1275.0,1200.0,1200.0,16,0.0,1.0
2002-01-07,0.77,0.85,0.71,0.81,10000,1155.0,1275.0,1065.0,1215.0,6.66666666666667,0.0,1.0
2002-01-08,0.73,0.75,0.71,0.75,1000,1095.0,1125.0,1065.0,1125.0,0.666666666666667,0.0,1.0
2002-01-09,0.79,0.79,0.75,0.75,2000,1185.0,1185.0,1125.0,1125.0,1.33333333333333,0.0,1.0
2002-01-10,0.75,0.81,0.75,0.8,0,1125.0,1215.0,1125.0,1200.0,0,0.0,1.0
2002-01-11,0.82,0.82,0.75,0.75,4000,1230.0,1230.0,1125.0,1125.0,2.66666666666667,0.0,1.0
2002-01-14,0.84,0.84,0.8,0.8,4000,1260.0,1260.0,1200.0,1200.0,2.66666666666667,0.0,1.0
2002-01-15,0.8,0.85,0.8,0.85,6000,1200.0,1275.0,1200.0,1275.0,4,0.0,1.0
2002-01-16,0.83,0.83,0.78,0.79,2000,1245.0,1245.0,1170.0,1185.0,1.33333333333333,0.0,1.0
2002-01-17,0.79,0.79,0.79,0.79,0,1185.0,1185.0,1185.0,1185.0,0,0.0,1.0
2002-01-18,1.0,1.02,0.81,0.81,46000,1500.0,1530.0,1215.0,1215.0,30.6666666666667,0.0,1.0
2002-01-22,1.0,1.04,0.91,1.03,24000,1500.0,1560.0,1365.0,1545.0,16,0.0,1.0
2002-01-23,0.85,1.1,0.85,1.1,28000,1275.0,1650.0,1275.0,1650.0,18.6666666666667,0.0,1.0
2002-01-24,0.86,0.96,0.85,0.96,7000,1290.0,1440.0,1275.0,1440.0,4.66666666666667,0.0,1.0
2002-01-25,0.89,0.98,0.86,0.95,21000,1335.0,1470.0,1290.0,1425.0,14,0.0,1.0
2002-01-28,0.9,0.93,0.86,0.93,5000,1350.0,1395.0,1290.0,1395.0,3.33333333333333,0.0,1.0
2002-01-29,0.93,1.0,0.93,1.0,3000,1395.0,1500.0,1395.0,1500.0,2,0.0,1.0
2002-01-30,0.91,1.02,0.91,0.95,3000,1365.0,1530.0,1365.0,1425.0,2,0.0,1.0
2002-01-31,0.9,0.98,0.86,0.98,115000,1350.0,1470.0,1290.0,1470.0,76.6666666666667,0.0,1.0
2002-02-01,0.95,0.95,0.92,0.92,3000,1425.0,1425.0,1380.0,1380.0,2,0.0,1.0
2002-02-04,1.05,1.06,0.97,0.97,19000,1575.0,1590.0,1455.0,1455.0,12.6666666666667,0.0,1.0
2002-02-05,1.15,1.16,1.05,1.06,26000,1725.0,1740.0,1575.0,1590.0,17.3333333333333,0.0,1.0
2002-02-06,1.06,1.16,1.06,1.15,11000,1590.0,1740.0,1590.0,1725.0,7.33333333333333,0.0,1.0
2002-02-07,1.61,1.64,1.1,1.15,73000,2415.0,2460.0,1650.0,1725.0,48.6666666666667,0.0,1.0
2002-02-08,1.52,1.65,1.25,1.51,22000,2280.0,2475.0,1875.0,2265.0,14.6666666666667,0.0,1.0
2002-02-11,1.35,1.51,1.25,1.51,15000,2025.0,2265.0,1875.0,2265.0,10,0.0,1.0
2002-02-12,1.33,1.36,1.33,1.36,5000,1995.0,2040.0,1995.0,2040.0,3.33333333333333,0.0,1.0
2002-02-13,1.35,1.4,1.35,1.35,5000,2025.0,2100.0,2025.0,2025.0,3.33333333333333,0.0,1.0
2002-02-14,1.46,1.52,1.38,1.38,7000,2190.0,2280.0,2070.0,2070.0,4.66666666666667,0.0,1.0
2002-02-15,1.47,1.52,1.45,1.52,16000,2205.0,2280.0,2175.0,2280.0,10.6666666666667,0.0,1.0
2002-02-19,1.8,2.64,1.52,1.91,91000,2700.0,3960.0,2280.0,2865.0,60.6666666666667,0.0,1.0
2002-02-20,1.6,1.93,1.58,1.73,19000,2400.0,2895.0,2370.0,2595.0,12.6666666666667,0.0,1.0
2002-02-21,1.6,1.6,1.5,1.6,142000,2400.0,2400.0,2250.0,2400.0,94.6666666666667,0.0,1.0
2002-02-22,1.45,1.61,1.45,1.51,192000,2175.0,2415.0,2175.0,2265.0,128,0.0,1.0
2002-02-25,1.54,1.54,1.4,1.44,4000,2310.0,2310.0,2100.0,2160.0,2.66666666666667,0.0,1.0
2002-02-26,1.56,1.57,1.4,1.56,9000,2340.0,2355.0,2100.0,2340.0,6,0.0,1.0
2002-02-27,1.55,1.67,1.5,1.56,13000,2325.0,2505.0,2250.0,2340.0,8.66666666666667,0.0,1.0
2002-02-28,1.49,1.64,1.49,1.64,7000,2235.0,2460.0,2235.0,2460.0,4.66666666666667,0.0,1.0
2002-03-01,1.4,1.52,1.25,1.43,13000,2100.0,2280.0,1875.0,2145.0,8.66666666666667,0.0,1.0
2002-03-04,1.44,1.5,0.9,1.1,11000,2160.0,2250.0,1350.0,1650.0,7.33333333333333,0.0,1.0
2002-03-05,1.45,1.45,1.3,1.3,13000,2175.0,2175.0,1950.0,1950.0,8.66666666666667,0.0,1.0
2002-03-06,1.26,1.3,1.25,1.3,100,1890.0,1950.0,1875.0,1950.0,0.0666666666666667,0.0,1.0
2002-03-07,1.83,2.19,1.58,1.9,33000,2745.0,3285.0,2370.0,2850.0,22,0.0,1.0
2002-03-08,1.78,1.93,1.53,1.58,11000,2670.0,2895.0,2295.0,2370.0,7.33333333333333,0.0,1.0
2002-03-11,1.77,1.95,1.6,1.82,42000,2655.0,2925.0,2400.0,2730.0,28,0.0,1.0
2002-03-12,1.65,1.8,1.53,1.75,7000,2475.0,2700.0,2295.0,2625.0,4.66666666666667,0.0,1.0
2002-03-13,1.69,1.8,1.51,1.7,5000,2535.0,2700.0,2265.0,2550.0,3.33333333333333,0.0,1.0
2002-03-14,1.64,1.67,1.47,1.67,33000,2460.0,2505.0,2205.0,2505.0,22,0.0,1.0
2002-03-15,1.5,1.69,1.48,1.48,4000,2250.0,2535.0,2220.0,2220.0,2.66666666666667,0.0,1.0
2002-03-18,1.72,1.72,1.5,1.55,28000,2580.0,2580.0,2250.0,2325.0,18.6666666666667,0.0,1.0
2002-03-19,1.6,1.75,1.52,1.56,9000,2400.0,2625.0,2280.0,2340.0,6,0.0,1.0
2002-03-20,1.7,1.7,1.56,1.56,2000,2550.0,2550.0,2340.0,2340.0,1.33333333333333,0.0,1.0
2002-03-21,1.63,1.63,1.58,1.63,4000,2445.0,2445.0,2370.0,2445.0,2.66666666666667,0.0,1.0
2002-03-22,1.5,1.69,1.48,1.69,18000,2250.0,2535.0,2220.0,2535.0,12,0.0,1.0
2002-03-25,1.57,1.64,1.48,1.64,2000,2355.0,2460.0,2220.0,2460.0,1.33333333333333,0.0,1.0
2002-03-26,1.53,1.69,1.5,1.69,11000,2295.0,2535.0,2250.0,2535.0,7.33333333333333,0.0,1.0
2002-03-27,1.65,1.69,1.5,1.5,16000,2475.0,2535.0,2250.0,2250.0,10.6666666666667,0.0,1.0
2002-03-28,1.54,1.65,1.51,1.65,8000,2310.0,2475.0,2265.0,2475.0,5.33333333333333,0.0,1.0
2002-04-01,1.64,1.69,1.51,1.65,2000,2460.0,2535.0,2265.0,2475.0,1.33333333333333,0.0,1.0
2002-04-02,1.55,1.64,1.52,1.64,14000,2325.0,2460.0,2280.0,2460.0,9.33333333333333,0.0,1.0
2002-04-03,1.59,1.59,1.52,1.52,7000,2385.0,2385.0,2280.0,2280.0,4.66666666666667,0.0,1.0
2002-04-04,1.57,1.61,1.5,1.57,30000,2355.0,2415.0,2250.0,2355.0,20,0.0,1.0
2002-04-05,1.57,1.63,1.57,1.63,2000,2355.0,2445.0,2355.0,2445.0,1.33333333333333,0.0,1.0
2002-04-08,1.63,1.63,1.5,1.53,6000,2445.0,2445.0,2250.0,2295.0,4,0.0,1.0
2002-04-09,1.65,1.65,1.51,1.51,10000,2475.0,2475.0,2265.0,2265.0,6.66666666666667,0.0,1.0
2002-04-10,1.5,1.52,1.5,1.52,3000,2250.0,2280.0,2250.0,2280.0,2,0.0,1.0
2002-04-11,1.6,1.69,1.5,1.64,6000,2400.0,2535.0,2250.0,2460.0,4,0.0,1.0
2002-04-12,1.55,1.74,1.5,1.69,36000,2325.0,2610.0,2250.0,2535.0,24,0.0,1.0
2002-04-15,1.55,1.69,1.5,1.56,9000,2325.0,2535.0,2250.0,2340.0,6,0.0,1.0
2002-04-16,1.51,1.51,1.51,1.51,0,2265.0,2265.0,2265.0,2265.0,0,0.0,1.0
2002-04-17,1.3,1.45,1.21,1.22,30000,1950.0,2175.0,1815.0,1830.0,20,0.0,1.0
2002-04-18,1.4,1.48,1.28,1.28,2000,2100.0,2220.0,1920.0,1920.0,1.33333333333333,0.0,1.0
2002-04-19,1.25,1.32,1.14,1.32,9000,1875.0,1980.0,1710.0,1980.0,6,0.0,1.0
2002-04-22,1.25,1.49,1.25,1.26,2000,1875.0,2235.0,1875.0,1890.0,1.33333333333333,0.0,1.0
2002-04-23,1.48,1.48,1.48,1.48,0,2220.0,2220.0,2220.0,2220.0,0,0.0,1.0
2002-04-24,1.08,1.4,1.0,1.4,45000,1620.0,2100.0,1500.0,2100.0,30,0.0,1.0
2002-04-25,1.2,1.22,1.1,1.1,3000,1800.0,1830.0,1650.0,1650.0,2,0.0,1.0
2002-04-26,1.15,1.15,1.15,1.15,3000,1725.0,1725.0,1725.0,1725.0,2,0.0,1.0
2002-04-29,1.13,1.39,1.13,1.14,3000,1695.0,2085.0,1695.0,1710.0,2,0.0,1.0
2002-04-30,1.15,1.25,1.15,1.25,6000,1725.0,1875.0,1725.0,1875.0,4,0.0,1.0
2002-05-01,1.39,1.44,1.2,1.25,27000,2085.0,2160.0,1800.0,1875.0,18,0.0,1.0
2002-05-02,1.24,1.45,1.24,1.4,14000,1860.0,2175.0,1860.0,2100.0,9.33333333333333,0.0,1.0
2002-05-03,1.37,1.45,1.33,1.39,3000,2055.0,2175.0,1995.0,2085.0,2,0.0,1.0
2002-05-06,1.42,1.43,1.15,1.38,19000,2130.0,2145.0,1725.0,2070.0,12.6666666666667,0.0,1.0
2002-05-07,1.31,1.35,1.25,1.35,8000,1965.0,2025.0,1875.0,2025.0,5.33333333333333,0.0,1.0
2002-05-08,1.28,1.43,1.25,1.31,10000,1920.0,2145.0,1875.0,1965.0,6.66666666666667,0.0,1.0
2002-05-09,1.35,1.35,1.26,1.26,7000,2025.0,2025.0,1890.0,1890.0,4.66666666666667,0.0,1.0
2002-05-10,1.3,1.4,1.05,1.35,21000,1950.0,2100.0,1575.0,2025.0,14,0.0,1.0
2002-05-13,1.25,1.3,1.1,1.1,2000,1875.0,1950.0,1650.0,1650.0,1.33333333333333,0.0,1.0
2002-05-14,1.21,1.25,1.05,1.25,10000,1815.0,1875.0,1575.0,1875.0,6.66666666666667,0.0,1.0
2002-05-15,1.2,1.26,1.1,1.19,9000,1800.0,1890.0,1650.0,1785.0,6,0.0,1.0
2002-05-16,1.17,1.27,1.17,1.27,1000,1755.0,1905.0,1755.0,1905.0,0.666666666666667,0.0,1.0
2002-05-17,1.26,1.26,1.26,1.26,0,1890.0,1890.0,1890.0,1890.0,0,0.0,1.0
2002-05-20,1.27,1.27,1.25,1.25,1000,1905.0,1905.0,1875.0,1875.0,0.666666666666667,0.0,1.0
2002-05-21,1.11,1.2,1.11,1.11,12000,1665.0,1800.0,1665.0,1665.0,8,0.0,1.0
2002-05-22,1.15,1.2,1.14,1.14,14000,1725.0,1800.0,1710.0,1710.0,9.33333333333333,0.0,1.0
2002-05-23,1.15,1.15,1.15,1.15,1000,1725.0,1725.0,1725.0,1725.0,0.666666666666667,0.0,1.0
2002-05-24,1.14,1.15,1.14,1.15,4000,1710.0,1725.0,1710.0,1725.0,2.66666666666667,0.0,1.0
2002-05-28,1.15,1.23,1.15,1.15,5000,1725.0,1845.0,1725.0,1725.0,3.33333333333333,0.0,1.0
2002-05-29,1.15,1.22,1.15,1.22,3000,1725.0,1830.0,1725.0,1830.0,2,0.0,1.0
2002-05-30,1.22,1.23,1.2,1.23,3000,1830.0,1845.0,1800.0,1845.0,2,0.0,1.0
2002-05-31,1.28,1.28,1.18,1.2,3000,1920.0,1920.0,1770.0,1800.0,2,0.0,1.0
2002-06-03,1.19,1.19,1.19,1.19,100,1785.0,1785.0,1785.0,1785.0,0.0666666666666667,0.0,1.0
2002-06-04,1.25,1.27,1.25,1.25,3000,1875.0,1905.0,1875.0,1875.0,2,0.0,1.0
2002-06-05,1.25,1.25,1.25,1.25,0,1875.0,1875.0,1875.0,1875.0,0,0.0,1.0
2002-06-06,1.26,1.27,1.06,1.26,8000,1890.0,1905.0,1590.0,1890.0,5.33333333333333,0.0,1.0
2002-06-07,1.2,1.27,1.17,1.22,2000,1800.0,1905.0,1755.0,1830.0,1.33333333333333,0.0,1.0
2002-06-10,1.26,1.26,1.19,1.19,3000,1890.0,1890.0,1785.0,1785.0,2,0.0,1.0
2002-06-11,1.18,1.28,1.18,1.18,3000,1770.0,1920.0,1770.0,1770.0,2,0.0,1.0
2002-06-12,1.18,1.32,1.18,1.19,5000,1770.0,1980.0,1770.0,1785.0,3.33333333333333,0.0,1.0
2002-06-13,1.17,1.18,1.17,1.18,1000,1755.0,1770.0,1755.0,1770.0,0.666666666666667,0.0,1.0
2002-06-14,1.06,1.15,1.01,1.13,36000,1590.0,1725.0,1515.0,1695.0,24,0.0,1.0
2002-06-17,1.07,1.28,1.03,1.03,15000,1605.0,1920.0,1545.0,1545.0,10,0.0,1.0
2002-06-18,1.07,1.19,1.07,1.19,3000,1605.0,1785.0,1605.0,1785.0,2,0.0,1.0
2002-06-19,1.18,1.18,1.18,1.18,0,1770.0,1770.0,1770.0,1770.0,0,0.0,1.0
2002-06-20,1.0,1.25,1.0,1.25,38000,1500.0,1875.0,1500.0,1875.0,25.3333333333333,0.0,1.0
2002-06-21,1.02,1.18,1.01,1.17,8000,1530.0,1770.0,1515.0,1755.0,5.33333333333333,0.0,1.0
2002-06-24,1.05,1.05,1.01,1.02,8000,1575.0,1575.0,1515.0,1530.0,5.33333333333333,0.0,1.0
2002-06-25,1.05,1.18,0.91,1.0,35000,1575.0,1770.0,1365.0,1500.0,23.3333333333333,0.0,1.0
2002-06-26,1.16,1.18,0.97,1.18,24000,1740.0,1770.0,1455.0,1770.0,16,0.0,1.0
2002-06-27,1.15,1.15,1.02,1.02,5000,1725.0,1725.0,1530.0,1530.0,3.33333333333333,0.0,1.0
2002-06-28,1.27,1.27,1.01,1.15,34000,1905.0,1905.0,1515.0,1725.0,22.6666666666667,0.0,1.0
2002-07-01,1.05,1.15,1.01,1.15,22000,1575.0,1725.0,1515.0,1725.0,14.6666666666667,0.0,1.0
2002-07-02,1.05,1.13,1.04,1.04,6000,1575.0,1695.0,1560.0,1560.0,4,0.0,1.0
2002-07-03,1.02,1.06,1.02,1.05,14000,1530.0,1590.0,1530.0,1575.0,9.33333333333333,0.0,1.0
2002-07-05,1.02,1.02,1.02,1.02,0,1530.0,1530.0,1530.0,1530.0,0,0.0,1.0
2002-07-08,1.02,1.09,1.01,1.03,35000,1530.0,1635.0,1515.0,1545.0,23.3333333333333,0.0,1.0
2002-07-09,1.02,1.1,1.01,1.04,53000,1530.0,1650.0,1515.0,1560.0,35.3333333333333,0.0,1.0
2002-07-10,1.02,1.02,1.01,1.01,7000,1530.0,1530.0,1515.0,1515.0,4.66666666666667,0.0,1.0
2002-07-11,1.02,1.03,1.02,1.02,20000,1530.0,1545.0,1530.0,1530.0,13.3333333333333,0.0,1.0
2002-07-12,1.02,1.1,1.02,1.02,17000,1530.0,1650.0,1530.0,1530.0,11.3333333333333,0.0,1.0
2002-07-15,1.01,1.02,1.01,1.02,14000,1515.0,1530.0,1515.0,1530.0,9.33333333333333,0.0,1.0
2002-07-16,1.01,1.09,1.01,1.09,12000,1515.0,1635.0,1515.0,1635.0,8,0.0,1.0
2002-07-17,1.01,1.04,1.01,1.01,9000,1515.0,1560.0,1515.0,1515.0,6,0.0,1.0
2002-07-18,1.01,1.13,1.01,1.05,100,1515.0,1695.0,1515.0,1575.0,0.0666666666666667,0.0,1.0
2002-07-19,1.01,1.01,1.01,1.01,4000,1515.0,1515.0,1515.0,1515.0,2.66666666666667,0.0,1.0
2002-07-22,1.01,1.01,1.01,1.01,18000,1515.0,1515.0,1515.0,1515.0,12,0.0,1.0
2002-07-23,1.01,1.1,1.01,1.1,4000,1515.0,1650.0,1515.0,1650.0,2.66666666666667,0.0,1.0
2002-07-24,0.98,1.1,0.98,1.01,52000,1470.0,1650.0,1470.0,1515.0,34.6666666666667,0.0,1.0
2002-07-25,1.01,1.09,1.01,1.02,2000,1515.0,1635.0,1515.0,1530.0,1.33333333333333,0.0,1.0
2002-07-26,1.01,1.02,1.01,1.02,0,1515.0,1530.0,1515.0,1530.0,0,0.0,1.0
2002-07-29,1.01,1.1,1.01,1.01,15000,1515.0,1650.0,1515.0,1515.0,10,0.0,1.0
2002-07-30,1.01,1.08,1.01,1.08,3000,1515.0,1620.0,1515.0,1620.0,2,0.0,1.0
2002-07-31,1.01,1.01,1.01,1.01,0,1515.0,1515.0,1515.0,1515.0,0,0.0,1.0
2002-08-01,1.01,1.01,1.01,1.01,0,1515.0,1515.0,1515.0,1515.0,0,0.0,1.0
2002-08-02,1.01,1.02,1.01,1.01,17000,1515.0,1530.0,1515.0,1515.0,11.3333333333333,0.0,1.0
2002-08-05,1.02,1.02,1.01,1.02,5000,1530.0,1530.0,1515.0,1530.0,3.33333333333333,0.0,1.0
2002-08-06,0.98,1.08,0.98,1.08,1000,1470.0,1620.0,1470.0,1620.0,0.666666666666667,0.0,1.0
2002-08-07,1.0,1.08,1.0,1.08,4000,1500.0,1620.0,1500.0,1620.0,2.66666666666667,0.0,1.0
2002-08-08,1.0,1.07,1.0,1.0,2000,1500.0,1605.0,1500.0,1500.0,1.33333333333333,0.0,1.0
2002-08-09,1.0,1.01,1.0,1.0,16000,1500.0,1515.0,1500.0,1500.0,10.6666666666667,0.0,1.0
2002-08-12,1.01,1.01,1.0,1.01,14000,1515.0,1515.0,1500.0,1515.0,9.33333333333333,0.0,1.0
2002-08-13,1.0,1.01,1.0,1.0,5000,1500.0,1515.0,1500.0,1500.0,3.33333333333333,0.0,1.0
2002-08-14,1.01,1.07,1.0,1.07,150000,1515.0,1605.0,1500.0,1605.0,100,0.0,1.0
2002-08-15,1.0,1.0,1.0,1.0,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2002-08-16,1.0,1.0,0.99,1.0,12000,1500.0,1500.0,1485.0,1500.0,8,0.0,1.0
2002-08-19,1.02,1.02,1.01,1.02,1000,1530.0,1530.0,1515.0,1530.0,0.666666666666667,0.0,1.0
2002-08-20,1.03,1.03,1.03,1.03,2000,1545.0,1545.0,1545.0,1545.0,1.33333333333333,0.0,1.0
2002-08-21,1.01,1.03,1.01,1.03,3000,1515.0,1545.0,1515.0,1545.0,2,0.0,1.0
2002-08-22,1.04,1.24,1.04,1.08,2000,1560.0,1860.0,1560.0,1620.0,1.33333333333333,0.0,1.0
2002-08-23,1.01,1.08,1.01,1.04,7000,1515.0,1620.0,1515.0,1560.0,4.66666666666667,0.0,1.0
2002-08-26,1.01,1.09,1.01,1.09,4000,1515.0,1635.0,1515.0,1635.0,2.66666666666667,0.0,1.0
2002-08-27,1.02,1.02,1.01,1.01,3000,1530.0,1530.0,1515.0,1515.0,2,0.0,1.0
2002-08-28,1.02,1.03,1.02,1.02,5000,1530.0,1545.0,1530.0,1530.0,3.33333333333333,0.0,1.0
2002-08-29,1.05,1.05,0.88,1.02,59000,1575.0,1575.0,1320.0,1530.0,39.3333333333333,0.0,1.0
2002-08-30,0.96,0.98,0.92,0.98,4000,1440.0,1470.0,1380.0,1470.0,2.66666666666667,0.0,1.0
2002-09-03,0.98,1.08,0.93,1.0,26000,1470.0,1620.0,1395.0,1500.0,17.3333333333333,0.0,1.0
2002-09-04,0.93,1.1,0.93,0.93,6000,1395.0,1650.0,1395.0,1395.0,4,0.0,1.0
2002-09-05,0.75,1.05,0.64,1.05,15000,1125.0,1575.0,960.000000000001,1575.0,10,0.0,1.0
2002-09-06,0.7,0.97,0.7,0.75,16000,1050.0,1455.0,1050.0,1125.0,10.6666666666667,0.0,1.0
2002-09-09,0.75,0.89,0.75,0.89,2000,1125.0,1335.0,1125.0,1335.0,1.33333333333333,0.0,1.0
2002-09-10,0.75,0.83,0.75,0.82,2000,1125.0,1245.0,1125.0,1230.0,1.33333333333333,0.0,1.0
2002-09-11,0.8,0.85,0.8,0.85,100,1200.0,1275.0,1200.0,1275.0,0.0666666666666667,0.0,1.0
2002-09-12,0.75,0.8,0.75,0.8,6000,1125.0,1200.0,1125.0,1200.0,4,0.0,1.0
2002-09-13,0.65,0.72,0.65,0.71,13000,975.000000000001,1080.0,975.000000000001,1065.0,8.66666666666666,0.0,1.0
2002-09-16,0.65,0.82,0.65,0.82,5000,975.000000000001,1230.0,975.000000000001,1230.0,3.33333333333333,0.0,1.0
2002-09-17,0.7,0.7,0.65,0.68,2000,1050.0,1050.0,975.000000000001,1020.0,1.33333333333333,0.0,1.0
2002-09-18,0.71,0.75,0.65,0.65,6000,1065.0,1125.0,975.000000000001,975.000000000001,4,0.0,1.0
2002-09-19,0.65,0.71,0.65,0.71,8000,975.000000000001,1065.0,975.000000000001,1065.0,5.33333333333333,0.0,1.0
2002-09-20,0.9,0.97,0.65,0.68,16000,1350.0,1455.0,975.000000000001,1020.0,10.6666666666667,0.0,1.0
2002-09-23,0.78,0.9,0.65,0.9,9000,1170.0,1350.0,975.000000000001,1350.0,6,0.0,1.0
2002-09-24,0.73,0.73,0.7,0.7,100,1095.0,1095.0,1050.0,1050.0,0.0666666666666667,0.0,1.0
2002-09-25,0.6,0.73,0.6,0.68,19000,900.000000000001,1095.0,900.000000000001,1020.0,12.6666666666667,0.0,1.0
2002-09-26,0.78,0.78,0.65,0.68,6000,1170.0,1170.0,975.000000000001,1020.0,4,0.0,1.0
2002-09-27,0.68,0.68,0.68,0.68,1000,1020.0,1020.0,1020.0,1020.0,0.666666666666667,0.0,1.0
2002-09-30,0.69,0.85,0.68,0.68,9000,1035.0,1275.0,1020.0,1020.0,6,0.0,1.0
2002-10-01,0.75,1.02,0.65,0.85,30000,1125.0,1530.0,975.000000000001,1275.0,20,0.0,1.0
2002-10-02,0.84,0.9,0.84,0.89,1000,1260.0,1350.0,1260.0,1335.0,0.666666666666667,0.0,1.0
2002-10-03,0.85,0.88,0.83,0.85,4000,1275.0,1320.0,1245.0,1275.0,2.66666666666667,0.0,1.0
2002-10-04,0.91,0.91,0.75,0.83,11000,1365.0,1365.0,1125.0,1245.0,7.33333333333333,0.0,1.0
2002-10-07,0.99,1.02,0.9,0.9,31000,1485.0,1530.0,1350.0,1350.0,20.6666666666667,0.0,1.0
2002-10-08,1.01,1.02,0.99,1.0,35000,1515.0,1530.0,1485.0,1500.0,23.3333333333333,0.0,1.0
2002-10-09,0.81,1.0,0.7,1.0,4000,1215.0,1500.0,1050.0,1500.0,2.66666666666667,0.0,1.0
2002-10-10,0.89,0.95,0.69,0.81,7000,1335.0,1425.0,1035.0,1215.0,4.66666666666667,0.0,1.0
2002-10-11,0.68,0.88,0.68,0.88,7000,1020.0,1320.0,1020.0,1320.0,4.66666666666667,0.0,1.0
2002-10-14,0.7,0.7,0.7,0.7,0,1050.0,1050.0,1050.0,1050.0,0,0.0,1.0
2002-10-15,0.66,0.7,0.66,0.68,3000,990.000000000001,1050.0,990.000000000001,1020.0,2,0.0,1.0
2002-10-16,0.79,1.09,0.69,0.85,6000,1185.0,1635.0,1035.0,1275.0,4,0.0,1.0
2002-10-17,0.7,0.85,0.7,0.85,2000,1050.0,1275.0,1050.0,1275.0,1.33333333333333,0.0,1.0
2002-10-18,0.7,0.7,0.65,0.7,9000,1050.0,1050.0,975.000000000001,1050.0,6,0.0,1.0
2002-10-21,0.74,0.75,0.7,0.7,4000,1110.0,1125.0,1050.0,1050.0,2.66666666666667,0.0,1.0
2002-10-22,0.73,0.75,0.7,0.75,10000,1095.0,1125.0,1050.0,1125.0,6.66666666666667,0.0,1.0
2002-10-23,0.7,0.7,0.7,0.7,100,1050.0,1050.0,1050.0,1050.0,0.0666666666666667,0.0,1.0
2002-10-24,0.75,0.75,0.7,0.7,3000,1125.0,1125.0,1050.0,1050.0,2,0.0,1.0
2002-10-25,0.7,0.76,0.54,0.73,454000,1050.0,1140.0,810.000000000001,1095.0,302.666666666667,0.0,1.0
2002-10-28,0.73,0.73,0.72,0.73,1000,1095.0,1095.0,1080.0,1095.0,0.666666666666667,0.0,1.0
2002-10-29,0.76,0.76,0.73,0.73,5000,1140.0,1140.0,1095.0,1095.0,3.33333333333333,0.0,1.0
2002-10-30,0.75,0.95,0.72,0.72,4000,1125.0,1425.0,1080.0,1080.0,2.66666666666667,0.0,1.0
2002-10-31,0.76,0.76,0.73,0.73,5000,1140.0,1140.0,1095.0,1095.0,3.33333333333333,0.0,1.0
2002-11-01,0.76,0.76,0.75,0.76,3000,1140.0,1140.0,1125.0,1140.0,2,0.0,1.0
2002-11-04,0.76,0.77,0.73,0.73,2000,1140.0,1155.0,1095.0,1095.0,1.33333333333333,0.0,1.0
2002-11-05,0.83,0.83,0.75,0.75,6000,1245.0,1245.0,1125.0,1125.0,4,0.0,1.0
2002-11-06,0.79,0.89,0.79,0.84,17000,1185.0,1335.0,1185.0,1260.0,11.3333333333333,0.0,1.0
2002-11-07,0.9,0.9,0.75,0.86,6000,1350.0,1350.0,1125.0,1290.0,4,0.0,1.0
2002-11-08,0.93,0.93,0.77,0.77,8000,1395.0,1395.0,1155.0,1155.0,5.33333333333333,0.0,1.0
2002-11-11,0.93,1.1,0.92,0.99,4000,1395.0,1650.0,1380.0,1485.0,2.66666666666667,0.0,1.0
2002-11-12,0.93,0.93,0.89,0.89,100,1395.0,1395.0,1335.0,1335.0,0.0666666666666667,0.0,1.0
2002-11-13,0.93,0.94,0.88,0.94,2000,1395.0,1410.0,1320.0,1410.0,1.33333333333333,0.0,1.0
2002-11-14,0.93,0.93,0.88,0.92,1000,1395.0,1395.0,1320.0,1380.0,0.666666666666667,0.0,1.0
2002-11-15,0.96,0.96,0.96,0.96,0,1440.0,1440.0,1440.0,1440.0,0,0.0,1.0
2002-11-18,0.96,0.97,0.96,0.97,3000,1440.0,1455.0,1440.0,1455.0,2,0.0,1.0
2002-11-19,1.0,1.02,0.97,0.97,26000,1500.0,1530.0,1455.0,1455.0,17.3333333333333,0.0,1.0
2002-11-20,0.98,1.02,0.98,1.0,12000,1470.0,1530.0,1470.0,1500.0,8,0.0,1.0
2002-11-21,0.98,1.01,0.98,1.0,2000,1470.0,1515.0,1470.0,1500.0,1.33333333333333,0.0,1.0
2002-11-22,0.98,0.98,0.89,0.91,4000,1470.0,1470.0,1335.0,1365.0,2.66666666666667,0.0,1.0
2002-11-25,1.01,1.02,0.88,0.89,3000,1515.0,1530.0,1320.0,1335.0,2,0.0,1.0
2002-11-26,0.98,0.98,0.98,0.98,0,1470.0,1470.0,1470.0,1470.0,0,0.0,1.0
2002-11-27,1.01,1.03,1.0,1.0,5000,1515.0,1545.0,1500.0,1500.0,3.33333333333333,0.0,1.0
2002-11-29,0.99,0.99,0.97,0.98,1000,1485.0,1485.0,1455.0,1470.0,0.666666666666667,0.0,1.0
2002-12-02,0.9,0.9,0.9,0.9,1000,1350.0,1350.0,1350.0,1350.0,0.666666666666667,0.0,1.0
2002-12-03,0.9,0.9,0.9,0.9,0,1350.0,1350.0,1350.0,1350.0,0,0.0,1.0
2002-12-04,0.99,0.99,0.92,0.92,4000,1485.0,1485.0,1380.0,1380.0,2.66666666666667,0.0,1.0
2002-12-05,0.97,0.97,0.97,0.97,0,1455.0,1455.0,1455.0,1455.0,0,0.0,1.0
2002-12-06,0.92,0.93,0.92,0.92,2000,1380.0,1395.0,1380.0,1380.0,1.33333333333333,0.0,1.0
2002-12-09,0.88,0.9,0.88,0.9,2000,1320.0,1350.0,1320.0,1350.0,1.33333333333333,0.0,1.0
2002-12-10,0.95,0.96,0.88,0.88,16000,1425.0,1440.0,1320.0,1320.0,10.6666666666667,0.0,1.0
2002-12-11,0.95,0.95,0.95,0.95,3000,1425.0,1425.0,1425.0,1425.0,2,0.0,1.0
2002-12-12,0.88,0.93,0.88,0.93,1000,1320.0,1395.0,1320.0,1395.0,0.666666666666667,0.0,1.0
2002-12-13,0.94,0.94,0.88,0.88,1000,1410.0,1410.0,1320.0,1320.0,0.666666666666667,0.0,1.0
2002-12-16,0.85,0.95,0.85,0.95,3000,1275.0,1425.0,1275.0,1425.0,2,0.0,1.0
2002-12-17,0.76,0.96,0.76,0.85,3000,1140.0,1440.0,1140.0,1275.0,2,0.0,1.0
2002-12-18,0.88,0.88,0.79,0.8,2000,1320.0,1320.0,1185.0,1200.0,1.33333333333333,0.0,1.0
2002-12-19,0.93,0.94,0.87,0.87,3000,1395.0,1410.0,1305.0,1305.0,2,0.0,1.0
2002-12-20,0.78,0.9,0.78,0.85,18000,1170.0,1350.0,1170.0,1275.0,12,0.0,1.0
2002-12-23,0.8,0.89,0.74,0.76,11000,1200.0,1335.0,1110.0,1140.0,7.33333333333333,0.0,1.0
2002-12-24,0.8,0.8,0.8,0.8,0,1200.0,1200.0,1200.0,1200.0,0,0.0,1.0
2002-12-26,0.81,0.94,0.81,0.88,2000,1215.0,1410.0,1215.0,1320.0,1.33333333333333,0.0,1.0
2002-12-27,0.79,0.79,0.79,0.79,2000,1185.0,1185.0,1185.0,1185.0,1.33333333333333,0.0,1.0
2002-12-30,0.76,0.76,0.75,0.75,2000,1140.0,1140.0,1125.0,1125.0,1.33333333333333,0.0,1.0
2002-12-31,0.89,0.89,0.75,0.76,6000,1335.0,1335.0,1125.0,1140.0,4,0.0,1.0
2003-01-02,0.88,0.88,0.87,0.87,0,1320.0,1320.0,1305.0,1305.0,0,0.0,1.0
2003-01-03,0.9,0.9,0.75,0.75,7000,1350.0,1350.0,1125.0,1125.0,4.66666666666667,0.0,1.0
2003-01-06,0.85,0.94,0.85,0.91,7000,1275.0,1410.0,1275.0,1365.0,4.66666666666667,0.0,1.0
2003-01-07,0.8,0.81,0.8,0.81,2000,1200.0,1215.0,1200.0,1215.0,1.33333333333333,0.0,1.0
2003-01-08,0.85,0.85,0.84,0.84,1000,1275.0,1275.0,1260.0,1260.0,0.666666666666667,0.0,1.0
2003-01-09,0.85,0.85,0.85,0.85,0,1275.0,1275.0,1275.0,1275.0,0,0.0,1.0
2003-01-10,0.9,0.9,0.84,0.84,2000,1350.0,1350.0,1260.0,1260.0,1.33333333333333,0.0,1.0
2003-01-13,0.85,0.85,0.81,0.83,3000,1275.0,1275.0,1215.0,1245.0,2,0.0,1.0
2003-01-14,0.9,0.91,0.88,0.9,5000,1350.0,1365.0,1320.0,1350.0,3.33333333333333,0.0,1.0
2003-01-15,0.9,0.9,0.9,0.9,0,1350.0,1350.0,1350.0,1350.0,0,0.0,1.0
2003-01-16,0.9,0.93,0.83,0.91,101000,1350.0,1395.0,1245.0,1365.0,67.3333333333333,0.0,1.0
2003-01-17,0.89,0.89,0.84,0.84,7000,1335.0,1335.0,1260.0,1260.0,4.66666666666667,0.0,1.0
2003-01-21,0.86,0.86,0.86,0.86,0,1290.0,1290.0,1290.0,1290.0,0,0.0,1.0
2003-01-22,0.9,0.9,0.89,0.89,3000,1350.0,1350.0,1335.0,1335.0,2,0.0,1.0
2003-01-23,0.89,0.95,0.86,0.86,3000,1335.0,1425.0,1290.0,1290.0,2,0.0,1.0
2003-01-24,0.94,1.0,0.91,0.96,18000,1410.0,1500.0,1365.0,1440.0,12,0.0,1.0
2003-01-27,0.9,0.95,0.79,0.95,8000,1350.0,1425.0,1185.0,1425.0,5.33333333333333,0.0,1.0
2003-01-28,0.79,0.99,0.79,0.99,2000,1185.0,1485.0,1185.0,1485.0,1.33333333333333,0.0,1.0
2003-01-29,0.98,0.99,0.98,0.99,0,1470.0,1485.0,1470.0,1485.0,0,0.0,1.0
2003-01-30,0.95,0.95,0.95,0.95,0,1425.0,1425.0,1425.0,1425.0,0,0.0,1.0
2003-01-31,0.98,1.07,0.98,0.98,34000,1470.0,1605.0,1470.0,1470.0,22.6666666666667,0.0,1.0
2003-02-03,0.88,0.97,0.82,0.96,138000,1320.0,1455.0,1230.0,1440.0,92,0.0,1.0
2003-02-04,0.83,0.92,0.83,0.83,12000,1245.0,1380.0,1245.0,1245.0,8,0.0,1.0
2003-02-05,1.02,1.04,0.83,0.83,23000,1530.0,1560.0,1245.0,1245.0,15.3333333333333,0.0,1.0
2003-02-06,0.99,1.12,0.91,1.06,17000,1485.0,1680.0,1365.0,1590.0,11.3333333333333,0.0,1.0
2003-02-07,0.85,1.01,0.81,1.0,38000,1275.0,1515.0,1215.0,1500.0,25.3333333333333,0.0,1.0
2003-02-10,0.79,0.95,0.76,0.95,28000,1185.0,1425.0,1140.0,1425.0,18.6666666666667,0.0,1.0
2003-02-11,0.8,0.88,0.75,0.75,18000,1200.0,1320.0,1125.0,1125.0,12,0.0,1.0
2003-02-12,0.77,0.81,0.77,0.81,13000,1155.0,1215.0,1155.0,1215.0,8.66666666666667,0.0,1.0
2003-02-13,0.9,0.9,0.76,0.76,28000,1350.0,1350.0,1140.0,1140.0,18.6666666666667,0.0,1.0
2003-02-14,0.79,0.82,0.75,0.81,19000,1185.0,1230.0,1125.0,1215.0,12.6666666666667,0.0,1.0
2003-02-18,0.74,0.79,0.7,0.79,12000,1110.0,1185.0,1050.0,1185.0,8,0.0,1.0
2003-02-19,0.8,0.8,0.67,0.73,13000,1200.0,1200.0,1005.0,1095.0,8.66666666666667,0.0,1.0
2003-02-20,0.71,0.8,0.71,0.8,28000,1065.0,1200.0,1065.0,1200.0,18.6666666666667,0.0,1.0
2003-02-21,0.79,0.79,0.74,0.77,2000,1185.0,1185.0,1110.0,1155.0,1.33333333333333,0.0,1.0
2003-02-24,0.74,0.78,0.72,0.78,29000,1110.0,1170.0,1080.0,1170.0,19.3333333333333,0.0,1.0
2003-02-25,0.8,0.8,0.61,0.72,541000,1200.0,1200.0,915.000000000001,1080.0,360.666666666667,0.0,1.0
2003-02-26,0.72,0.77,0.68,0.76,181000,1080.0,1155.0,1020.0,1140.0,120.666666666667,0.0,1.0
2003-02-27,0.69,0.75,0.69,0.73,93000,1035.0,1125.0,1035.0,1095.0,62,0.0,1.0
2003-02-28,0.7,0.78,0.68,0.68,166000,1050.0,1170.0,1020.0,1020.0,110.666666666667,0.0,1.0
2003-03-03,0.73,0.82,0.7,0.71,116000,1095.0,1230.0,1050.0,1065.0,77.3333333333333,0.0,1.0
2003-03-04,0.83,0.83,0.74,0.74,75000,1245.0,1245.0,1110.0,1110.0,50,0.0,1.0
2003-03-05,0.88,0.88,0.83,0.83,58000,1320.0,1320.0,1245.0,1245.0,38.6666666666667,0.0,1.0
2003-03-06,1.02,1.09,0.86,0.89,206000,1530.0,1635.0,1290.0,1335.0,137.333333333333,0.0,1.0
2003-03-07,1.04,1.08,0.96,1.05,79000,1560.0,1620.0,1440.0,1575.0,52.6666666666667,0.0,1.0
2003-03-10,1.01,1.03,0.87,0.96,20000,1515.0,1545.0,1305.0,1440.0,13.3333333333333,0.0,1.0
2003-03-11,0.99,1.0,0.86,0.9,34000,1485.0,1500.0,1290.0,1350.0,22.6666666666667,0.0,1.0
2003-03-12,1.0,1.03,0.87,0.99,31000,1500.0,1545.0,1305.0,1485.0,20.6666666666667,0.0,1.0
2003-03-13,1.03,1.04,0.91,1.03,20000,1545.0,1560.0,1365.0,1545.0,13.3333333333333,0.0,1.0
2003-03-14,1.03,1.03,0.89,0.92,6000,1545.0,1545.0,1335.0,1380.0,4,0.0,1.0
2003-03-17,1.01,1.03,0.9,0.9,4000,1515.0,1545.0,1350.0,1350.0,2.66666666666667,0.0,1.0
2003-03-18,1.02,1.03,0.93,1.0,22000,1530.0,1545.0,1395.0,1500.0,14.6666666666667,0.0,1.0
2003-03-19,1.0,1.02,0.97,1.02,11000,1500.0,1530.0,1455.0,1530.0,7.33333333333333,0.0,1.0
2003-03-20,1.03,1.09,0.94,0.98,78000,1545.0,1635.0,1410.0,1470.0,52,0.0,1.0
2003-03-21,1.02,1.09,0.97,1.08,32000,1530.0,1635.0,1455.0,1620.0,21.3333333333333,0.0,1.0
2003-03-24,1.01,1.07,0.93,1.07,27000,1515.0,1605.0,1395.0,1605.0,18,0.0,1.0
2003-03-25,1.03,1.09,0.98,1.0,18000,1545.0,1635.0,1470.0,1500.0,12,0.0,1.0
2003-03-26,1.0,1.07,1.0,1.01,23000,1500.0,1605.0,1500.0,1515.0,15.3333333333333,0.0,1.0
2003-03-27,1.01,1.02,0.96,1.01,14000,1515.0,1530.0,1440.0,1515.0,9.33333333333333,0.0,1.0
2003-03-28,1.0,1.02,0.92,0.92,47000,1500.0,1530.0,1380.0,1380.0,31.3333333333333,0.0,1.0
2003-03-31,1.0,1.0,0.92,0.95,30000,1500.0,1500.0,1380.0,1425.0,20,0.0,1.0
2003-04-01,1.0,1.01,0.96,1.01,21000,1500.0,1515.0,1440.0,1515.0,14,0.0,1.0
2003-04-02,0.99,1.0,0.91,0.99,22000,1485.0,1500.0,1365.0,1485.0,14.6666666666667,0.0,1.0
2003-04-03,0.93,0.98,0.69,0.9,38000,1395.0,1470.0,1035.0,1350.0,25.3333333333333,0.0,1.0
2003-04-04,0.88,0.94,0.83,0.83,8000,1320.0,1410.0,1245.0,1245.0,5.33333333333333,0.0,1.0
2003-04-07,0.96,0.97,0.95,0.96,17000,1440.0,1455.0,1425.0,1440.0,11.3333333333333,0.0,1.0
2003-04-08,0.93,0.93,0.88,0.92,10000,1395.0,1395.0,1320.0,1380.0,6.66666666666667,0.0,1.0
2003-04-09,0.93,0.93,0.93,0.93,0,1395.0,1395.0,1395.0,1395.0,0,0.0,1.0
2003-04-10,0.93,0.93,0.93,0.93,0,1395.0,1395.0,1395.0,1395.0,0,0.0,1.0
2003-04-11,0.88,0.88,0.83,0.83,1000,1320.0,1320.0,1245.0,1245.0,0.666666666666667,0.0,1.0
2003-04-14,1.0,1.0,0.83,0.83,119000,1500.0,1500.0,1245.0,1245.0,79.3333333333333,0.0,1.0
2003-04-15,1.0,1.0,0.93,0.99,3000,1500.0,1500.0,1395.0,1485.0,2,0.0,1.0
2003-04-16,0.98,1.09,0.98,0.98,37000,1470.0,1635.0,1470.0,1470.0,24.6666666666667,0.0,1.0
2003-04-17,0.99,1.07,0.99,0.99,2000,1485.0,1605.0,1485.0,1485.0,1.33333333333333,0.0,1.0
2003-04-21,1.13,1.16,1.05,1.15,17000,1695.0,1740.0,1575.0,1725.0,11.3333333333333,0.0,1.0
2003-04-22,1.09,1.14,1.05,1.14,4000,1635.0,1710.0,1575.0,1710.0,2.66666666666667,0.0,1.0
2003-04-23,1.05,1.08,0.98,1.05,10000,1575.0,1620.0,1470.0,1575.0,6.66666666666667,0.0,1.0
2003-04-24,1.02,1.07,0.95,0.95,6000,1530.0,1605.0,1425.0,1425.0,4,0.0,1.0
2003-04-25,1.0,1.03,1.0,1.02,8000,1500.0,1545.0,1500.0,1530.0,5.33333333333333,0.0,1.0
2003-04-28,1.04,1.1,1.03,1.05,16000,1560.0,1650.0,1545.0,1575.0,10.6666666666667,0.0,1.0
2003-04-29,1.04,1.08,1.04,1.04,2000,1560.0,1620.0,1560.0,1560.0,1.33333333333333,0.0,1.0
2003-04-30,1.07,1.08,1.04,1.05,3000,1605.0,1620.0,1560.0,1575.0,2,0.0,1.0
2003-05-01,1.06,1.08,1.04,1.08,7000,1590.0,1620.0,1560.0,1620.0,4.66666666666667,0.0,1.0
2003-05-02,1.09,1.19,1.06,1.07,19000,1635.0,1785.0,1590.0,1605.0,12.6666666666667,0.0,1.0
2003-05-05,1.03,1.1,1.03,1.08,25000,1545.0,1650.0,1545.0,1620.0,16.6666666666667,0.0,1.0
2003-05-06,1.04,1.04,1.03,1.03,2000,1560.0,1560.0,1545.0,1545.0,1.33333333333333,0.0,1.0
2003-05-07,1.1,1.1,1.04,1.04,6000,1650.0,1650.0,1560.0,1560.0,4,0.0,1.0
2003-05-08,1.01,1.15,1.01,1.15,18000,1515.0,1725.0,1515.0,1725.0,12,0.0,1.0
2003-05-09,1.05,1.05,1.0,1.0,15000,1575.0,1575.0,1500.0,1500.0,10,0.0,1.0
2003-05-12,1.04,1.08,1.04,1.05,6000,1560.0,1620.0,1560.0,1575.0,4,0.0,1.0
2003-05-13,1.07,1.07,1.05,1.05,22000,1605.0,1605.0,1575.0,1575.0,14.6666666666667,0.0,1.0
2003-05-14,1.04,1.06,1.04,1.06,14000,1560.0,1590.0,1560.0,1590.0,9.33333333333333,0.0,1.0
2003-05-15,1.05,1.05,1.03,1.03,2000,1575.0,1575.0,1545.0,1545.0,1.33333333333333,0.0,1.0
2003-05-16,1.04,1.13,1.04,1.1,3000,1560.0,1695.0,1560.0,1650.0,2,0.0,1.0
2003-05-19,1.04,1.12,1.04,1.09,19000,1560.0,1680.0,1560.0,1635.0,12.6666666666667,0.0,1.0
2003-05-20,1.02,1.05,1.02,1.03,11000,1530.0,1575.0,1530.0,1545.0,7.33333333333333,0.0,1.0
2003-05-21,1.02,1.02,1.02,1.02,0,1530.0,1530.0,1530.0,1530.0,0,0.0,1.0
2003-05-22,1.01,1.04,1.01,1.04,6000,1515.0,1560.0,1515.0,1560.0,4,0.0,1.0
2003-05-23,1.06,1.1,1.02,1.02,4000,1590.0,1650.0,1530.0,1530.0,2.66666666666667,0.0,1.0
2003-05-27,1.08,1.13,1.06,1.06,12000,1620.0,1695.0,1590.0,1590.0,8,0.0,1.0
2003-05-28,1.01,1.09,1.01,1.09,1000,1515.0,1635.0,1515.0,1635.0,0.666666666666667,0.0,1.0
2003-05-29,1.02,1.02,1.0,1.01,17000,1530.0,1530.0,1500.0,1515.0,11.3333333333333,0.0,1.0
2003-05-30,1.03,1.08,1.0,1.08,4000,1545.0,1620.0,1500.0,1620.0,2.66666666666667,0.0,1.0
2003-06-02,1.03,1.1,0.99,1.1,6000,1545.0,1650.0,1485.0,1650.0,4,0.0,1.0
2003-06-03,1.02,1.02,1.02,1.02,1000,1530.0,1530.0,1530.0,1530.0,0.666666666666667,0.0,1.0
2003-06-04,1.0,1.0,1.0,1.0,0,1500.0,1500.0,1500.0,1500.0,0,0.0,1.0
2003-06-05,1.01,1.04,1.0,1.0,5000,1515.0,1560.0,1500.0,1500.0,3.33333333333333,0.0,1.0
2003-06-06,1.01,1.03,1.01,1.02,1000,1515.0,1545.0,1515.0,1530.0,0.666666666666667,0.0,1.0
2003-06-09,1.03,1.09,1.01,1.01,12000,1545.0,1635.0,1515.0,1515.0,8,0.0,1.0
2003-06-10,1.04,1.05,1.01,1.05,9000,1560.0,1575.0,1515.0,1575.0,6,0.0,1.0
2003-06-11,1.05,1.05,1.05,1.05,1000,1575.0,1575.0,1575.0,1575.0,0.666666666666667,0.0,1.0
2003-06-12,1.03,1.05,1.03,1.05,2000,1545.0,1575.0,1545.0,1575.0,1.33333333333333,0.0,1.0
2003-06-13,1.03,1.04,1.03,1.03,100,1545.0,1560.0,1545.0,1545.0,0.0666666666666667,0.0,1.0
2003-06-16,1.05,1.09,1.01,1.09,6000,1575.0,1635.0,1515.0,1635.0,4,0.0,1.0
2003-06-17,1.05,1.05,1.05,1.05,0,1575.0,1575.0,1575.0,1575.0,0,0.0,1.0
2003-06-18,1.0,1.05,1.0,1.0,3000,1500.0,1575.0,1500.0,1500.0,2,0.0,1.0
2003-06-19,0.96,1.02,0.96,1.01,4000,1440.0,1530.0,1440.0,1515.0,2.66666666666667,0.0,1.0
2003-06-20,0.95,0.98,0.95,0.98,3000,1425.0,1470.0,1425.0,1470.0,2,0.0,1.0
2003-06-23,0.97,0.97,0.92,0.92,6000,1455.0,1455.0,1380.0,1380.0,4,0.0,1.0
2003-06-24,0.95,0.95,0.95,0.95,10000,1425.0,1425.0,1425.0,1425.0,6.66666666666667,0.0,1.0
2003-06-25,0.97,0.99,0.95,0.99,3000,1455.0,1485.0,1425.0,1485.0,2,0.0,1.0
2003-06-26,0.97,0.97,0.97,0.97,0,1455.0,1455.0,1455.0,1455.0,0,0.0,1.0
2003-06-27,0.98,0.99,0.98,0.99,1000,1470.0,1485.0,1470.0,1485.0,0.666666666666667,0.0,1.0
2003-06-30,0.95,0.97,0.95,0.97,2000,1425.0,1455.0,1425.0,1455.0,1.33333333333333,0.0,1.0
2003-07-01,0.95,0.95,0.95,0.95,0,1425.0,1425.0,1425.0,1425.0,0,0.0,1.0
2003-07-02,0.93,0.93,0.93,0.93,0,1395.0,1395.0,1395.0,1395.0,0,0.0,1.0
2003-07-03,0.93,0.93,0.93,0.93,0,1395.0,1395.0,1395.0,1395.0,0,0.0,1.0
2003-07-07,1.0,1.0,0.92,0.95,7000,1500.0,1500.0,1380.0,1425.0,4.66666666666667,0.0,1.0
2003-07-08,0.96,0.96,0.91,0.92,5000,1440.0,1440.0,1365.0,1380.0,3.33333333333333,0.0,1.0
2003-07-09,0.91,0.92,0.91,0.92,100,1365.0,1380.0,1365.0,1380.0,0.0666666666666667,0.0,1.0
2003-07-10,0.92,0.92,0.92,0.92,2000,1380.0,1380.0,1380.0,1380.0,1.33333333333333,0.0,1.0
2003-07-11,0.91,0.91,0.91,0.91,1000,1365.0,1365.0,1365.0,1365.0,0.666666666666667,0.0,1.0
2003-07-14,0.91,0.91,0.91,0.91,1000,1365.0,1365.0,1365.0,1365.0,0.666666666666667,0.0,1.0
2003-07-15,0.9,0.91,0.88,0.88,16000,1350.0,1365.0,1320.0,1320.0,10.6666666666667,0.0,1.0
2003-07-16,0.9,0.91,0.9,0.91,100,1350.0,1365.0,1350.0,1365.0,0.0666666666666667,0.0,1.0
2003-07-17,0.91,0.91,0.9,0.9,0,1365.0,1365.0,1350.0,1350.0,0,0.0,1.0
2003-07-18,0.91,0.91,0.91,0.91,0,1365.0,1365.0,1365.0,1365.0,0,0.0,1.0
2003-07-21,0.88,0.88,0.88,0.88,100,1320.0,1320.0,1320.0,1320.0,0.0666666666666667,0.0,1.0
2003-07-22,0.83,0.88,0.77,0.88,35000,1245.0,1320.0,1155.0,1320.0,23.3333333333333,0.0,1.0
2003-07-23,0.84,0.84,0.84,0.84,0,1260.0,1260.0,1260.0,1260.0,0,0.0,1.0
2003-07-24,0.81,0.81,0.81,0.81,1000,1215.0,1215.0,1215.0,1215.0,0.666666666666667,0.0,1.0
2003-07-25,0.89,0.89,0.84,0.84,1000,1335.0,1335.0,1260.0,1260.0,0.666666666666667,0.0,1.0
2003-07-28,0.84,0.95,0.82,0.82,7000,1260.0,1425.0,1230.0,1230.0,4.66666666666667,0.0,1.0
2003-07-29,0.89,0.89,0.86,0.86,1000,1335.0,1335.0,1290.0,1290.0,0.666666666666667,0.0,1.0
2003-07-30,0.89,0.9,0.8,0.84,3000,1335.0,1350.0,1200.0,1260.0,2,0.0,1.0
2003-07-31,0.89,0.91,0.88,0.89,8000,1335.0,1365.0,1320.0,1335.0,5.33333333333333,0.0,1.0
2003-08-01,0.89,0.89,0.85,0.85,4000,1335.0,1335.0,1275.0,1275.0,2.66666666666667,0.0,1.0
2003-08-04,0.9,0.9,0.9,0.9,0,1350.0,1350.0,1350.0,1350.0,0,0.0,1.0
2003-08-05,0.93,0.94,0.89,0.89,10000,1395.0,1410.0,1335.0,1335.0,6.66666666666667,0.0,1.0
2003-08-06,1.02,1.09,0.96,1.0,53000,1530.0,1635.0,1440.0,1500.0,35.3333333333333,0.0,1.0
2003-08-07,1.02,1.03,0.99,0.99,4000,1530.0,1545.0,1485.0,1485.0,2.66666666666667,0.0,1.0
2003-08-08,1.0,1.04,0.95,0.95,58000,1500.0,1560.0,1425.0,1425.0,38.6666666666667,0.0,1.0
2003-08-11,1.0,1.0,1.0,1.0,2000,1500.0,1500.0,1500.0,1500.0,1.33333333333333,0.0,1.0
2003-08-12,1.02,1.17,0.9,1.05,44000,1530.0,1755.0,1350.0,1575.0,29.3333333333333,0.0,1.0
2003-08-13,0.99,0.99,0.92,0.92,100,1485.0,1485.0,1380.0,1380.0,0.0666666666666667,0.0,1.0
2003-08-14,0.92,1.02,0.91,1.02,1000,1380.0,1530.0,1365.0,1530.0,0.666666666666667,0.0,1.0
2003-08-15,1.0,1.0,0.97,0.97,2000,1500.0,1500.0,1455.0,1455.0,1.33333333333333,0.0,1.0
2003-08-18,0.92,1.0,0.85,1.0,22000,1380.0,1500.0,1275.0,1500.0,14.6666666666667,0.0,1.0
2003-08-19,0.85,0.96,0.85,0.96,8000,1275.0,1440.0,1275.0,1440.0,5.33333333333333,0.0,1.0
2003-08-20,0.98,0.98,0.87,0.91,18000,1470.0,1470.0,1305.0,1365.0,12,0.0,1.0
2003-08-21,0.9,0.98,0.9,0.93,11000,1350.0,1470.0,1350.0,1395.0,7.33333333333333,0.0,1.0
2003-08-22,0.89,0.9,0.89,0.9,1000,1335.0,1350.0,1335.0,1350.0,0.666666666666667,0.0,1.0
2003-08-25,0.82,0.97,0.81,0.9,15000,1230.0,1455.0,1215.0,1350.0,10,0.0,1.0
2003-08-26,0.96,0.97,0.96,0.97,100,1440.0,1455.0,1440.0,1455.0,0.0666666666666667,0.0,1.0
2003-08-27,0.95,0.99,0.8,0.99,3000,1425.0,1485.0,1200.0,1485.0,2,0.0,1.0
2003-08-28,0.86,0.9,0.81,0.9,30000,1290.0,1350.0,1215.0,1350.0,20,0.0,1.0
2003-08-29,0.85,0.87,0.85,0.87,2000,1275.0,1305.0,1275.0,1305.0,1.33333333333333,0.0,1.0
2003-09-02,0.94,0.96,0.87,0.87,34000,1410.0,1440.0,1305.0,1305.0,22.6666666666667,0.0,1.0
2003-09-03,0.94,0.95,0.87,0.94,27000,1410.0,1425.0,1305.0,1410.0,18,0.0,1.0
2003-09-04,0.93,0.94,0.9,0.94,16000,1395.0,1410.0,1350.0,1410.0,10.6666666666667,0.0,1.0
2003-09-05,0.85,0.91,0.85,0.91,4000,1275.0,1365.0,1275.0,1365.0,2.66666666666667,0.0,1.0
2003-09-08,0.84,0.94,0.81,0.94,6000,1260.0,1410.0,1215.0,1410.0,4,0.0,1.0
2003-09-09,0.91,0.91,0.85,0.86,3000,1365.0,1365.0,1275.0,1290.0,2,0.0,1.0
2003-09-10,0.85,0.91,0.85,0.91,10000,1275.0,1365.0,1275.0,1365.0,6.66666666666667,0.0,1.0
2003-09-11,0.92,0.92,0.87,0.87,100,1380.0,1380.0,1305.0,1305.0,0.0666666666666667,0.0,1.0
2003-09-12,0.92,0.92,0.92,0.92,0,1380.0,1380.0,1380.0,1380.0,0,0.0,1.0
2003-09-15,0.91,0.91,0.8,0.85,1000,1365.0,1365.0,1200.0,1275.0,0.666666666666667,0.0,1.0
2003-09-16,0.91,0.98,0.75,0.75,22000,1365.0,1470.0,1125.0,1125.0,14.6666666666667,0.0,1.0
2003-09-17,0.92,0.92,0.91,0.91,2000,1380.0,1380.0,1365.0,1365.0,1.33333333333333,0.0,1.0
2003-09-18,0.81,0.98,0.81,0.86,27000,1215.0,1470.0,1215.0,1290.0,18,0.0,1.0
2003-09-19,0.82,0.89,0.82,0.84,6000,1230.0,1335.0,1230.0,1260.0,4,0.0,1.0
2003-09-22,0.83,0.87,0.83,0.83,2000,1245.0,1305.0,1245.0,1245.0,1.33333333333333,0.0,1.0
2003-09-23,1.0,1.02,0.86,0.92,33000,1500.0,1530.0,1290.0,1380.0,22,0.0,1.0
2003-09-24,0.96,0.99,0.86,0.99,7000,1440.0,1485.0,1290.0,1485.0,4.66666666666667,0.0,1.0
2003-09-25,0.99,0.99,0.86,0.91,16000,1485.0,1485.0,1290.0,1365.0,10.6666666666667,0.0,1.0
2003-09-26,0.93,0.97,0.93,0.97,1000,1395.0,1455.0,1395.0,1455.0,0.666666666666667,0.0,1.0
2003-09-29,0.94,0.95,0.94,0.95,0,1410.0,1425.0,1410.0,1425.0,0,0.0,1.0
2003-09-30,0.94,0.94,0.85,0.92,4000,1410.0,1410.0,1275.0,1380.0,2.66666666666667,0.0,1.0
2003-10-01,0.97,0.97,0.93,0.94,21000,1455.0,1455.0,1395.0,1410.0,14,0.0,1.0
2003-10-02,0.9,0.95,0.9,0.95,4000,1350.0,1425.0,1350.0,1425.0,2.66666666666667,0.0,1.0
2003-10-03,0.98,0.98,0.92,0.92,3000,1470.0,1470.0,1380.0,1380.0,2,0.0,1.0
2003-10-06,0.99,1.01,0.91,0.91,15000,1485.0,1515.0,1365.0,1365.0,10,0.0,1.0
2003-10-07,1.03,1.03,0.95,0.95,32000,1545.0,1545.0,1425.0,1425.0,21.3333333333333,0.0,1.0
2003-10-08,1.05,1.05,0.98,0.98,3000,1575.0,1575.0,1470.0,1470.0,2,0.0,1.0
2003-10-09,1.13,1.14,1.05,1.05,40000,1695.0,1710.0,1575.0,1575.0,26.6666666666667,0.0,1.0
2003-10-10,1.21,1.21,1.05,1.13,33000,1815.0,1815.0,1575.0,1695.0,22,0.0,1.0
2003-10-13,1.25,1.25,1.16,1.16,3000,1875.0,1875.0,1740.0,1740.0,2,0.0,1.0
2003-10-14,1.2,1.23,1.2,1.2,12000,1800.0,1845.0,1800.0,1800.0,8,0.0,1.0
2003-10-15,1.14,1.27,1.05,1.25,5000,1710.0,1905.0,1575.0,1875.0,3.33333333333333,0.0,1.0
2003-10-16,1.14,1.14,1.14,1.14,0,1710.0,1710.0,1710.0,1710.0,0,0.0,1.0
2003-10-17,1.1,1.22,1.02,1.1,53000,1650.0,1830.0,1530.0,1650.0,35.3333333333333,0.0,1.0
2003-10-20,1.1,1.1,1.05,1.1,2000,1650.0,1650.0,1575.0,1650.0,1.33333333333333,0.0,1.0
2003-10-21,1.2,1.25,1.08,1.08,4000,1800.0,1875.0,1620.0,1620.0,2.66666666666667,0.0,1.0
2003-10-22,1.17,1.24,1.17,1.19,2000,1755.0,1860.0,1755.0,1785.0,1.33333333333333,0.0,1.0
2003-10-23,1.24,1.24,1.06,1.06,2000,1860.0,1860.0,1590.0,1590.0,1.33333333333333,0.0,1.0
2003-10-24,1.2,1.2,1.18,1.18,1000,1800.0,1800.0,1770.0,1770.0,0.666666666666667,0.0,1.0
2003-10-27,1.1,1.24,1.07,1.24,13000,1650.0,1860.0,1605.0,1860.0,8.66666666666667,0.0,1.0
2003-10-28,1.09,1.09,1.02,1.05,23000,1635.0,1635.0,1530.0,1575.0,15.3333333333333,0.0,1.0
2003-10-29,1.1,1.1,1.0,1.1,41000,1650.0,1650.0,1500.0,1650.0,27.3333333333333,0.0,1.0
2003-10-30,1.1,1.19,1.01,1.06,22000,1650.0,1785.0,1515.0,1590.0,14.6666666666667,0.0,1.0
2003-10-31,1.13,1.29,1.04,1.04,55000,1695.0,1935.0,1560.0,1560.0,36.6666666666667,0.0,1.0
2003-11-03,1.15,1.22,1.02,1.2,18000,1725.0,1830.0,1530.0,1800.0,12,0.0,1.0
2003-11-04,1.07,1.15,1.07,1.15,4000,1605.0,1725.0,1605.0,1725.0,2.66666666666667,0.0,1.0
2003-11-05,1.07,1.14,1.07,1.1,5000,1605.0,1710.0,1605.0,1650.0,3.33333333333333,0.0,1.0
2003-11-06,1.03,1.15,0.91,1.15,95000,1545.0,1725.0,1365.0,1725.0,63.3333333333333,0.0,1.0
2003-11-07,1.12,1.13,0.99,0.99,44000,1680.0,1695.0,1485.0,1485.0,29.3333333333333,0.0,1.0
2003-11-10,1.02,1.09,0.99,1.01,7000,1530.0,1635.0,1485.0,1515.0,4.66666666666667,0.0,1.0
2003-11-11,1.04,1.11,1.01,1.1,18000,1560.0,1665.0,1515.0,1650.0,12,0.0,1.0
2003-11-12,1.0,1.03,0.97,1.03,48000,1500.0,1545.0,1455.0,1545.0,32,0.0,1.0
2003-11-13,1.08,1.1,0.97,1.0,59000,1620.0,1650.0,1455.0,1500.0,39.3333333333333,0.0,1.0
2003-11-14,0.99,1.06,0.97,1.06,2000,1485.0,1590.0,1455.0,1590.0,1.33333333333333,0.0,1.0
2003-11-17,0.95,1.03,0.95,1.0,7000,1425.0,1545.0,1425.0,1500.0,4.66666666666667,0.0,1.0
2003-11-18,1.04,1.05,1.0,1.03,28000,1560.0,1575.0,1500.0,1545.0,18.6666666666667,0.0,1.0
2003-11-19,1.03,1.05,0.95,0.98,16000,1545.0,1575.0,1425.0,1470.0,10.6666666666667,0.0,1.0
2003-11-20,1.14,1.17,0.98,1.0,264000,1710.0,1755.0,1470.0,1500.0,176,0.0,1.0
2003-11-21,1.09,1.15,1.05,1.15,184000,1635.0,1725.0,1575.0,1725.0,122.666666666667,0.0,1.0
2003-11-24,1.05,1.12,1.04,1.1,37000,1575.0,1680.0,1560.0,1650.0,24.6666666666667,0.0,1.0
2003-11-25,1.05,1.1,1.03,1.06,26000,1575.0,1650.0,1545.0,1590.0,17.3333333333333,0.0,1.0
2003-11-26,1.03,1.1,1.03,1.05,5000,1545.0,1650.0,1545.0,1575.0,3.33333333333333,0.0,1.0
2003-11-28,1.02,1.04,0.97,1.0,59000,1530.0,1560.0,1455.0,1500.0,39.3333333333333,0.0,1.0
2003-12-01,0.99,1.04,0.96,1.03,10000,1485.0,1560.0,1440.0,1545.0,6.66666666666667,0.0,1.0
2003-12-02,1.0,1.05,0.95,0.97,71000,1500.0,1575.0,1425.0,1455.0,47.3333333333333,0.0,1.0
2003-12-03,0.94,1.01,0.91,0.98,32000,1410.0,1515.0,1365.0,1470.0,21.3333333333333,0.0,1.0
2003-12-04,1.42,1.83,0.96,1.0,1262000,2130.0,2745.0,1440.0,1500.0,841.333333333333,0.0,1.0
2003-12-05,1.39,1.47,1.2,1.32,631000,2085.0,2205.0,1800.0,1980.0,420.666666666667,0.0,1.0
2003-12-08,1.41,1.45,1.24,1.27,871000,2115.0,2175.0,1860.0,1905.0,580.666666666667,0.0,1.0
2003-12-09,1.37,1.41,1.31,1.39,84000,2055.0,2115.0,1965.0,2085.0,56,0.0,1.0
2003-12-10,1.62,1.77,1.35,1.35,276000,2430.0,2655.0,2025.0,2025.0,184,0.0,1.0
2003-12-11,1.63,1.74,1.53,1.65,140000,2445.0,2610.0,2295.0,2475.0,93.3333333333333,0.0,1.0
2003-12-12,1.71,1.75,1.58,1.69,38000,2565.0,2625.0,2370.0,2535.0,25.3333333333333,0.0,1.0
2003-12-15,1.64,1.77,1.5,1.77,44000,2460.0,2655.0,2250.0,2655.0,29.3333333333333,0.0,1.0
2003-12-16,1.64,1.77,1.38,1.38,105000,2460.0,2655.0,2070.0,2070.0,70,0.0,1.0
2003-12-17,1.45,1.57,1.34,1.56,72000,2175.0,2355.0,2010.0,2340.0,48,0.0,1.0
2003-12-18,1.45,1.48,1.32,1.39,31000,2175.0,2220.0,1980.0,2085.0,20.6666666666667,0.0,1.0
2003-12-19,1.61,1.74,1.3,1.35,522000,2415.0,2610.0,1950.0,2025.0,348,0.0,1.0
2003-12-22,1.59,1.68,1.55,1.68,25000,2385.0,2520.0,2325.0,2520.0,16.6666666666667,0.0,1.0
2003-12-23,1.5,1.59,1.4,1.4,28000,2250.0,2385.0,2100.0,2100.0,18.6666666666667,0.0,1.0
2003-12-24,1.39,1.6,1.33,1.6,65000,2085.0,2400.0,1995.0,2400.0,43.3333333333333,0.0,1.0
2003-12-26,1.38,1.38,1.25,1.34,31000,2070.0,2070.0,1875.0,2010.0,20.6666666666667,0.0,1.0
2003-12-29,1.48,1.61,1.21,1.21,155000,2220.0,2415.0,1815.0,1815.0,103.333333333333,0.0,1.0
2003-12-30,1.51,1.57,1.45,1.48,36000,2265.0,2355.0,2175.0,2220.0,24,0.0,1.0
2003-12-31,1.53,1.68,1.42,1.42,21000,2295.0,2520.0,2130.0,2130.0,14,0.0,1.0
2004-01-02,1.8,1.85,1.4,1.46,316000,2700.0,2775.0,2100.0,2190.0,210.666666666667,0.0,1.0
2004-01-05,1.92,2.09,1.72,2.01,291000,2880.0,3135.0,2580.0,3015.0,194,0.0,1.0
2004-01-06,1.75,1.99,1.71,1.99,94000,2625.0,2985.0,2565.0,2985.0,62.6666666666667,0.0,1.0
2004-01-07,1.69,1.8,1.69,1.8,55000,2535.0,2700.0,2535.0,2700.0,36.6666666666667,0.0,1.0
2004-01-08,1.68,1.7,1.62,1.67,34000,2520.0,2550.0,2430.0,2505.0,22.6666666666667,0.0,1.0
2004-01-09,3.16,3.41,2.57,2.75,3126000,4740.0,5115.0,3855.0,4125.0,2084,0.0,1.0
2004-01-12,3.04,3.39,2.86,3.35,1031000,4560.0,5085.0,4290.0,5025.0,687.333333333333,0.0,1.0
2004-01-13,3.29,3.53,3.16,3.44,1616000,4935.0,5295.0,4740.0,5160.0,1077.33333333333,0.0,1.0
2004-01-14,2.6,3.45,2.54,3.4,1593000,3900.0,5175.0,3810.0,5100.0,1062,0.0,1.0
2004-01-15,2.78,2.9,2.55,2.56,1107000,4170.0,4350.0,3825.0,3840.0,738,0.0,1.0
2004-01-16,2.9,3.03,2.67,3.0,755000,4350.0,4545.0,4005.0,4500.0,503.333333333333,0.0,1.0
2004-01-20,3.31,3.35,2.99,2.99,644000,4965.0,5025.0,4485.0,4485.0,429.333333333333,0.0,1.0
2004-01-21,3.2,3.31,3.0,3.03,628000,4800.0,4965.0,4500.0,4545.0,418.666666666667,0.0,1.0
2004-01-22,3.0,3.19,2.89,3.19,307000,4500.0,4785.0,4335.0,4785.0,204.666666666667,0.0,1.0
2004-01-23,3.15,3.2,2.81,2.9,225000,4725.0,4800.0,4215.0,4350.0,150,0.0,1.0
2004-01-26,3.25,3.3,2.88,3.14,469000,4875.0,4950.0,4320.0,4710.0,312.666666666667,0.0,1.0
2004-01-27,3.29,3.58,2.91,2.95,396000,4935.0,5370.0,4365.0,4425.0,264,0.0,1.0
2004-01-28,3.25,3.49,3.25,3.35,198000,4875.0,5235.0,4875.0,5025.0,132,0.0,1.0
2004-01-29,3.16,3.39,3.16,3.39,476000,4740.0,5085.0,4740.0,5085.0,317.333333333333,0.0,1.0
2004-01-30,3.15,3.31,3.12,3.12,31000,4725.0,4965.0,4680.0,4680.0,20.6666666666667,0.0,1.0
2004-02-02,3.15,3.18,3.02,3.18,288000,4725.0,4770.0,4530.0,4770.0,192,0.0,1.0
2004-02-03,3.33,3.35,3.17,3.17,292000,4995.0,5025.0,4755.0,4755.0,194.666666666667,0.0,1.0
2004-02-04,3.36,3.43,3.13,3.2,217000,5040.0,5145.0,4695.0,4800.0,144.666666666667,0.0,1.0
2004-02-05,3.3,3.39,3.26,3.29,77000,4950.0,5085.0,4890.0,4935.0,51.3333333333333,0.0,1.0
2004-02-06,3.06,3.24,3.01,3.18,94000,4590.0,4860.0,4515.0,4770.0,62.6666666666667,0.0,1.0
2004-02-09,3.15,3.32,3.0,3.28,95000,4725.0,4980.0,4500.0,4920.0,63.3333333333333,0.0,1.0
2004-02-10,3.25,3.29,3.05,3.06,193000,4875.0,4935.0,4575.0,4590.0,128.666666666667,0.0,1.0
2004-02-11,3.24,3.28,3.13,3.13,35000,4860.0,4920.0,4695.0,4695.0,23.3333333333333,0.0,1.0
2004-02-12,3.2,3.28,2.99,3.0,425000,4800.0,4920.0,4485.0,4500.0,283.333333333333,0.0,1.0
2004-02-13,3.2,3.3,3.12,3.24,175000,4800.0,4950.0,4680.0,4860.0,116.666666666667,0.0,1.0
2004-02-17,3.75,3.86,3.1,3.1,581000,5625.0,5790.0,4650.0,4650.0,387.333333333333,0.0,1.0
2004-02-18,3.6,3.98,3.55,3.98,205000,5400.0,5970.00000000001,5325.0,5970.00000000001,136.666666666667,0.0,1.0
2004-02-19,3.43,3.67,3.25,3.58,173000,5145.0,5505.0,4875.0,5370.0,115.333333333333,0.0,1.0
2004-02-20,3.4,3.49,3.16,3.39,168000,5100.0,5235.0,4740.0,5085.0,112,0.0,1.0
2004-02-23,3.17,3.39,3.13,3.3,57000,4755.0,5085.0,4695.0,4950.0,38,0.0,1.0
2004-02-24,3.2,3.39,2.95,3.39,220000,4800.0,5085.0,4425.0,5085.0,146.666666666667,0.0,1.0
2004-02-25,3.26,3.32,2.89,2.91,1256000,4890.0,4980.0,4335.0,4365.0,837.333333333333,0.0,1.0
2004-02-26,3.35,3.4,3.18,3.23,62000,5025.0,5100.0,4770.0,4845.0,41.3333333333333,0.0,1.0
2004-02-27,3.59,3.59,3.32,3.32,107000,5385.0,5385.0,4980.0,4980.0,71.3333333333333,0.0,1.0
2004-03-01,3.58,3.69,3.5,3.6,53000,5370.0,5535.0,5250.0,5400.0,35.3333333333333,0.0,1.0
2004-03-02,4.3,4.74,3.6,3.66,1438000,6450.00000000001,7110.00000000001,5400.0,5490.0,958.666666666665,0.0,1.0
2004-03-03,4.25,4.4,3.88,4.33,396000,6375.00000000001,6600.00000000001,5820.0,6495.00000000001,264,0.0,1.0
2004-03-04,4.42,4.45,4.19,4.38,94000,6630.00000000001,6675.00000000001,6285.00000000001,6570.00000000001,62.6666666666666,0.0,1.0
2004-03-05,4.27,4.56,4.25,4.45,155000,6405.0,6840.00000000001,6375.00000000001,6675.00000000001,103.333333333333,0.0,1.0
2004-03-08,4.04,4.48,4.04,4.45,226000,6060.00000000001,6720.00000000001,6060.00000000001,6675.00000000001,150.666666666666,0.0,1.0
2004-03-09,4.05,4.19,3.85,4.12,502000,6075.0,6285.00000000001,5775.00000000001,6180.00000000001,334.666666666667,0.0,1.0
2004-03-10,4.1,4.15,4.01,4.1,291000,6150.0,6225.00000000001,6015.0,6150.0,194,0.0,1.0
2004-03-11,4.0,4.15,3.96,4.15,317000,6000.00000000001,6225.00000000001,5940.0,6225.00000000001,211.333333333333,0.0,1.0
2004-03-12,4.0,4.09,4.0,4.08,240000,6000.00000000001,6135.0,6000.00000000001,6120.00000000001,160,0.0,1.0
2004-03-15,3.85,4.0,3.85,4.0,73000,5775.00000000001,6000.00000000001,5775.00000000001,6000.00000000001,48.6666666666666,0.0,1.0
2004-03-16,3.7,3.9,3.54,3.85,98000,5550.0,5850.0,5310.0,5775.00000000001,65.3333333333333,0.0,1.0
2004-03-17,3.78,3.85,3.7,3.77,76000,5670.0,5775.00000000001,5550.0,5655.0,50.6666666666667,0.0,1.0
2004-03-18,3.77,3.78,3.41,3.77,43000,5655.0,5670.0,5115.0,5655.0,28.6666666666667,0.0,1.0
2004-03-19,3.77,3.79,3.62,3.74,23000,5655.0,5685.0,5430.0,5610.00000000001,15.3333333333333,0.0,1.0
2004-03-22,3.74,3.89,3.4,3.68,53000,5610.00000000001,5835.00000000001,5100.0,5520.0,35.3333333333333,0.0,1.0
2004-03-23,3.82,3.88,3.66,3.66,38000,5730.0,5820.0,5490.0,5490.0,25.3333333333333,0.0,1.0
2004-03-24,3.97,4.01,3.61,3.81,361000,5955.00000000001,6015.0,5415.0,5715.0,240.666666666666,0.0,1.0
2004-03-25,3.99,4.06,3.61,3.96,93000,5985.00000000001,6090.0,5415.0,5940.0,61.9999999999999,0.0,1.0
2004-03-26,3.9,4.0,3.77,3.99,44000,5850.0,6000.00000000001,5655.0,5985.00000000001,29.3333333333333,0.0,1.0
2004-03-29,3.95,4.02,3.76,4.0,42000,5925.00000000001,6030.0,5640.0,6000.00000000001,28,0.0,1.0
2004-03-30,3.91,4.05,3.36,3.67,74000,5865.00000000001,6075.0,5040.0,5505.0,49.3333333333333,0.0,1.0
2004-03-31,4.35,4.4,3.95,3.95,709000,6525.0,6600.00000000001,5925.00000000001,5925.00000000001,472.666666666667,0.0,1.0
2004-04-01,4.04,4.42,3.95,4.16,154000,6060.00000000001,6630.00000000001,5925.00000000001,6240.00000000001,102.666666666667,0.0,1.0
2004-04-02,3.99,4.11,3.94,3.94,50000,5985.00000000001,6165.00000000001,5910.0,5910.0,33.3333333333333,0.0,1.0
2004-04-05,3.91,3.98,3.75,3.98,37000,5865.00000000001,5970.00000000001,5625.0,5970.00000000001,24.6666666666666,0.0,1.0
2004-04-06,3.67,3.93,3.56,3.87,103000,5505.0,5895.00000000001,5340.0,5805.00000000001,68.6666666666667,0.0,1.0
2004-04-07,3.67,3.93,3.56,3.93,47000,5505.0,5895.00000000001,5340.0,5895.00000000001,31.3333333333333,0.0,1.0
2004-04-08,3.58,3.89,3.57,3.58,40000,5370.0,5835.00000000001,5355.0,5370.0,26.6666666666667,0.0,1.0
2004-04-12,3.9,3.91,3.8,3.85,78000,5850.0,5865.00000000001,5700.0,5775.00000000001,52,0.0,1.0
2004-04-13,3.9,3.9,3.9,3.9,43000,5850.0,5850.0,5850.0,5850.0,28.6666666666667,0.0,1.0
2004-04-14,3.91,3.99,3.75,3.75,21000,5865.00000000001,5985.00000000001,5625.0,5625.0,14,0.0,1.0
2004-04-15,3.9,3.92,3.9,3.9,7000,5850.0,5880.0,5850.0,5850.0,4.66666666666667,0.0,1.0
2004-04-16,4.12,4.2,3.9,3.99,67000,6180.00000000001,6300.00000000001,5850.0,5985.00000000001,44.6666666666666,0.0,1.0
2004-04-19,3.94,4.21,3.9,4.12,26000,5910.0,6315.00000000001,5850.0,6180.00000000001,17.3333333333333,0.0,1.0
2004-04-20,3.9,4.12,3.79,4.12,39000,5850.0,6180.00000000001,5685.0,6180.00000000001,26,0.0,1.0
2004-04-21,3.9,3.91,3.87,3.87,14000,5850.0,5865.00000000001,5805.00000000001,5805.00000000001,9.33333333333333,0.0,1.0
2004-04-22,4.0,4.17,3.95,4.17,781000,6000.00000000001,6255.00000000001,5925.00000000001,6255.00000000001,520.666666666666,0.0,1.0
2004-04-23,4.01,4.05,3.79,4.05,36000,6015.0,6075.0,5685.0,6075.0,24,0.0,1.0
2004-04-26,4.0,4.06,4.0,4.01,10000,6000.00000000001,6090.0,6000.00000000001,6015.0,6.66666666666666,0.0,1.0
2004-04-27,4.01,4.05,3.72,3.85,29000,6015.0,6075.0,5580.00000000001,5775.00000000001,19.3333333333333,0.0,1.0
2004-04-28,4.45,4.48,3.89,3.89,523000,6675.00000000001,6720.00000000001,5835.00000000001,5835.00000000001,348.666666666666,0.0,1.0
2004-04-29,4.58,4.81,4.48,4.5,212000,6870.00000000001,7215.00000000001,6720.00000000001,6750.00000000001,141.333333333333,0.0,1.0
2004-04-30,4.5,4.6,4.5,4.52,90000,6750.00000000001,6900.00000000001,6750.00000000001,6780.00000000001,59.9999999999999,0.0,1.0
2004-05-03,4.53,4.54,4.45,4.45,149000,6795.00000000001,6810.00000000001,6675.00000000001,6675.00000000001,99.3333333333332,0.0,1.0
2004-05-04,4.49,4.55,4.48,4.52,42000,6735.00000000001,6825.00000000001,6720.00000000001,6780.00000000001,28,0.0,1.0
2004-05-05,3.97,4.8,3.93,4.5,233000,5955.00000000001,7200.00000000001,5895.00000000001,6750.00000000001,155.333333333333,0.0,1.0
2004-05-06,4.0,4.13,4.0,4.13,35000,6000.00000000001,6195.00000000001,6000.00000000001,6195.00000000001,23.3333333333333,0.0,1.0
2004-05-07,4.0,4.09,4.0,4.02,19000,6000.00000000001,6135.0,6000.00000000001,6030.0,12.6666666666666,0.0,1.0
2004-05-10,4.15,4.18,4.0,4.1,27000,6225.00000000001,6270.0,6000.00000000001,6150.0,18,0.0,1.0
2004-05-11,3.92,4.31,3.91,4.3,99000,5880.0,6465.0,5865.00000000001,6450.00000000001,66,0.0,1.0
2004-05-12,3.92,4.03,3.91,4.0,53000,5880.0,6045.00000000001,5865.00000000001,6000.00000000001,35.3333333333333,0.0,1.0
2004-05-13,3.9,3.95,3.9,3.92,70000,5850.0,5925.00000000001,5850.0,5880.0,46.6666666666667,0.0,1.0
2004-05-14,3.93,3.98,3.87,3.92,47000,5895.00000000001,5970.00000000001,5805.00000000001,5880.0,31.3333333333333,0.0,1.0
2004-05-17,3.9,4.0,3.9,3.93,21000,5850.0,6000.00000000001,5850.0,5895.00000000001,14,0.0,1.0
2004-05-18,3.7,4.01,3.66,4.01,37000,5550.0,6015.0,5490.0,6015.0,24.6666666666667,0.0,1.0
2004-05-19,3.62,3.8,3.6,3.61,22000,5430.0,5700.0,5400.0,5415.0,14.6666666666667,0.0,1.0
2004-05-20,3.33,3.6,3.33,3.6,26000,4995.0,5400.0,4995.0,5400.0,17.3333333333333,0.0,1.0
2004-05-21,3.35,3.5,3.0,3.27,153000,5025.0,5250.0,4500.0,4905.0,102,0.0,1.0
2004-05-24,3.32,3.6,3.25,3.55,27000,4980.0,5400.0,4875.0,5325.0,18,0.0,1.0
2004-05-25,3.89,4.06,3.22,3.22,155000,5835.00000000001,6090.0,4830.0,4830.0,103.333333333333,0.0,1.0
2004-05-26,4.09,4.25,3.72,3.86,152000,6135.0,6375.00000000001,5580.00000000001,5790.0,101.333333333333,0.0,1.0
2004-05-27,4.08,4.25,3.91,4.2,39000,6120.00000000001,6375.00000000001,5865.00000000001,6300.00000000001,26,0.0,1.0
2004-05-28,4.1,4.11,3.81,3.81,38000,6150.0,6165.00000000001,5715.0,5715.0,25.3333333333333,0.0,1.0
2004-06-01,4.1,4.17,4.0,4.16,6000,6150.0,6255.00000000001,6000.00000000001,6240.00000000001,4,0.0,1.0
2004-06-02,3.92,4.1,3.92,4.0,18000,5880.0,6150.0,5880.0,6000.00000000001,12,0.0,1.0
2004-06-03,3.98,4.01,3.91,3.91,4000,5970.00000000001,6015.0,5865.00000000001,5865.00000000001,2.66666666666666,0.0,1.0
2004-06-04,3.92,4.02,3.91,3.91,7000,5880.0,6030.0,5865.00000000001,5865.00000000001,4.66666666666667,0.0,1.0
2004-06-07,3.88,3.99,3.66,3.99,13000,5820.0,5985.00000000001,5490.0,5985.00000000001,8.66666666666667,0.0,1.0
2004-06-08,3.84,3.85,3.5,3.67,19000,5760.0,5775.00000000001,5250.0,5505.0,12.6666666666667,0.0,1.0
2004-06-09,3.86,3.86,3.55,3.69,339000,5790.0,5790.0,5325.0,5535.0,226,0.0,1.0
2004-06-10,3.61,3.87,3.6,3.87,16000,5415.0,5805.00000000001,5400.0,5805.00000000001,10.6666666666667,0.0,1.0
2004-06-14,3.55,3.57,3.3,3.54,186000,5325.0,5355.0,4950.0,5310.0,124,0.0,1.0
2004-06-15,3.52,3.6,3.52,3.52,8000,5280.0,5400.0,5280.0,5280.0,5.33333333333333,0.0,1.0
2004-06-16,3.57,3.65,3.4,3.51,25000,5355.0,5475.0,5100.0,5265.0,16.6666666666667,0.0,1.0
2004-06-17,3.71,3.71,3.5,3.5,57000,5565.0,5565.0,5250.0,5250.0,38,0.0,1.0
2004-06-18,3.65,3.69,3.51,3.51,59000,5475.0,5535.0,5265.0,5265.0,39.3333333333333,0.0,1.0
2004-06-21,3.71,3.74,3.5,3.51,31000,5565.0,5610.00000000001,5250.0,5265.0,20.6666666666667,0.0,1.0
2004-06-22,3.58,3.72,3.58,3.72,15000,5370.0,5580.00000000001,5370.0,5580.00000000001,10,0.0,1.0
2004-06-23,3.81,3.81,3.47,3.5,52000,5715.0,5715.0,5205.0,5250.0,34.6666666666667,0.0,1.0
2004-06-24,3.85,3.9,3.5,3.67,55000,5775.00000000001,5850.0,5250.0,5505.0,36.6666666666666,0.0,1.0
2004-06-25,3.65,3.9,3.55,3.9,7000,5475.0,5850.0,5325.0,5850.0,4.66666666666667,0.0,1.0
2004-06-28,3.73,3.85,3.6,3.6,3000,5595.0,5775.00000000001,5400.0,5400.0,2,0.0,1.0
2004-06-29,3.68,3.74,3.63,3.74,3000,5520.0,5610.00000000001,5445.0,5610.00000000001,2,0.0,1.0
2004-06-30,3.68,3.68,3.62,3.62,63000,5520.0,5520.0,5430.0,5430.0,42,0.0,1.0
2004-07-01,3.57,3.67,3.54,3.67,4000,5355.0,5505.0,5310.0,5505.0,2.66666666666667,0.0,1.0
2004-07-02,3.47,3.68,3.45,3.51,8000,5205.0,5520.0,5175.0,5265.0,5.33333333333333,0.0,1.0
2004-07-06,3.4,3.89,3.25,3.4,50000,5100.0,5835.00000000001,4875.0,5100.0,33.3333333333333,0.0,1.0
2004-07-07,3.13,3.41,3.1,3.41,22000,4695.0,5115.0,4650.0,5115.0,14.6666666666667,0.0,1.0
2004-07-08,3.25,3.34,3.08,3.08,23000,4875.0,5010.0,4620.0,4620.0,15.3333333333333,0.0,1.0
2004-07-09,3.27,3.56,3.15,3.15,15000,4905.0,5340.0,4725.0,4725.0,10,0.0,1.0
2004-07-12,3.27,3.39,3.16,3.16,50000,4905.0,5085.0,4740.0,4740.0,33.3333333333333,0.0,1.0
2004-07-13,3.25,3.3,3.25,3.3,81000,4875.0,4950.0,4875.0,4950.0,54,0.0,1.0
2004-07-14,3.26,3.26,3.26,3.26,0,4890.0,4890.0,4890.0,4890.0,0,0.0,1.0
2004-07-15,3.29,3.29,3.25,3.26,1000,4935.0,4935.0,4875.0,4890.0,0.666666666666667,0.0,1.0
2004-07-16,3.25,3.25,3.25,3.25,5000,4875.0,4875.0,4875.0,4875.0,3.33333333333333,0.0,1.0
2004-07-19,3.17,3.25,3.11,3.25,9000,4755.0,4875.0,4665.0,4875.0,6,0.0,1.0
2004-07-20,3.24,3.25,3.17,3.18,11000,4860.0,4875.0,4755.0,4770.0,7.33333333333333,0.0,1.0
2004-07-21,3.22,3.23,3.1,3.15,20000,4830.0,4845.0,4650.0,4725.0,13.3333333333333,0.0,1.0
2004-07-22,3.02,3.28,2.85,3.15,68000,4530.0,4920.0,4275.0,4725.0,45.3333333333333,0.0,1.0
2004-07-23,3.06,3.18,2.8,3.01,25000,4590.0,4770.0,4200.0,4515.0,16.6666666666667,0.0,1.0
2004-07-26,2.9,3.05,2.75,2.91,59000,4350.0,4575.0,4125.0,4365.0,39.3333333333333,0.0,1.0
2004-07-27,2.55,2.83,2.25,2.82,126000,3825.0,4245.0,3375.0,4230.0,84,0.0,1.0
2004-07-28,2.7,2.77,2.25,2.47,20000,4050.0,4155.0,3375.0,3705.0,13.3333333333333,0.0,1.0
2004-07-29,2.65,2.7,2.6,2.6,5000,3975.0,4050.0,3900.0,3900.0,3.33333333333333,0.0,1.0
2004-07-30,2.68,2.68,2.55,2.55,23000,4020.0,4020.0,3825.0,3825.0,15.3333333333333,0.0,1.0
2004-08-02,2.65,2.65,2.55,2.56,9000,3975.0,3975.0,3825.0,3840.0,6,0.0,1.0
2004-08-03,2.57,2.6,2.51,2.55,19000,3855.0,3900.0,3765.0,3825.0,12.6666666666667,0.0,1.0
2004-08-04,2.54,2.61,2.45,2.53,3000,3810.0,3915.0,3675.0,3795.0,2,0.0,1.0
2004-08-05,2.49,2.5,2.4,2.49,22000,3735.0,3750.0,3600.0,3735.0,14.6666666666667,0.0,1.0
2004-08-06,2.42,2.42,2.3,2.38,19000,3630.0,3630.0,3450.0,3570.0,12.6666666666667,0.0,1.0
2004-08-09,2.3,2.41,2.26,2.34,22000,3450.0,3615.0,3390.0,3510.0,14.6666666666667,0.0,1.0
2004-08-10,2.3,2.34,2.25,2.25,6000,3450.0,3510.0,3375.0,3375.0,4,0.0,1.0
2004-08-11,2.35,2.35,2.16,2.25,68000,3525.0,3525.0,3240.0,3375.0,45.3333333333333,0.0,1.0
2004-08-12,2.4,2.52,2.3,2.35,15000,3600.0,3780.0,3450.0,3525.0,10,0.0,1.0
2004-08-13,2.42,2.5,2.35,2.5,27000,3630.0,3750.0,3525.0,3750.0,18,0.0,1.0
2004-08-16,2.41,2.5,2.35,2.36,73000,3615.0,3750.0,3525.0,3540.0,48.6666666666667,0.0,1.0
2004-08-17,2.46,2.65,2.35,2.5,70000,3690.0,3975.0,3525.0,3750.0,46.6666666666667,0.0,1.0
2004-08-18,2.5,2.5,2.42,2.5,42000,3750.0,3750.0,3630.0,3750.0,28,0.0,1.0
2004-08-19,2.48,2.5,2.45,2.49,29000,3720.0,3750.0,3675.0,3735.0,19.3333333333333,0.0,1.0
2004-08-20,2.46,2.52,2.45,2.45,64000,3690.0,3780.0,3675.0,3675.0,42.6666666666667,0.0,1.0
2004-08-23,2.45,2.5,2.38,2.5,33000,3675.0,3750.0,3570.0,3750.0,22,0.0,1.0
2004-08-24,2.44,2.48,2.44,2.47,3000,3660.0,3720.0,3660.0,3705.0,2,0.0,1.0
2004-08-25,2.42,2.43,2.28,2.28,23000,3630.0,3645.0,3420.0,3420.0,15.3333333333333,0.0,1.0
2004-08-26,2.45,2.45,2.41,2.41,100,3675.0,3675.0,3615.0,3615.0,0.0666666666666667,0.0,1.0
2004-08-27,2.55,2.65,2.47,2.5,41000,3825.0,3975.0,3705.0,3750.0,27.3333333333333,0.0,1.0
2004-08-30,2.65,2.65,2.45,2.5,43000,3975.0,3975.0,3675.0,3750.0,28.6666666666667,0.0,1.0
2004-08-31,2.5,2.54,2.5,2.53,123000,3750.0,3810.0,3750.0,3795.0,82,0.0,1.0
2004-09-01,2.5,2.5,2.4,2.4,37000,3750.0,3750.0,3600.0,3600.0,24.6666666666667,0.0,1.0
2004-09-02,2.5,2.72,2.49,2.56,173000,3750.0,4080.0,3735.0,3840.0,115.333333333333,0.0,1.0
2004-09-03,2.5,2.69,2.48,2.69,58000,3750.0,4035.0,3720.0,4035.0,38.6666666666667,0.0,1.0
2004-09-07,2.41,2.55,2.2,2.47,36000,3615.0,3825.0,3300.0,3705.0,24,0.0,1.0
2004-09-08,2.47,2.52,2.31,2.31,8000,3705.0,3780.0,3465.0,3465.0,5.33333333333333,0.0,1.0
2004-09-09,2.49,2.52,2.4,2.49,5000,3735.0,3780.0,3600.0,3735.0,3.33333333333333,0.0,1.0
2004-09-10,2.47,2.51,2.4,2.5,4000,3705.0,3765.0,3600.0,3750.0,2.66666666666667,0.0,1.0
2004-09-13,2.37,2.43,2.3,2.42,81000,3555.0,3645.0,3450.0,3630.0,54,0.0,1.0
2004-09-14,2.21,2.3,2.2,2.3,62000,3315.0,3450.0,3300.0,3450.0,41.3333333333333,0.0,1.0
2004-09-15,2.39,2.5,2.18,2.2,26000,3585.0,3750.0,3270.0,3300.0,17.3333333333333,0.0,1.0
2004-09-16,2.3,2.4,2.27,2.31,14000,3450.0,3600.0,3405.0,3465.0,9.33333333333333,0.0,1.0
2004-09-17,2.31,2.39,2.26,2.26,9000,3465.0,3585.0,3390.0,3390.0,6,0.0,1.0
2004-09-20,2.34,2.35,2.29,2.3,11000,3510.0,3525.0,3435.0,3450.0,7.33333333333333,0.0,1.0
2004-09-21,2.3,2.32,2.3,2.32,4000,3450.0,3480.0,3450.0,3480.0,2.66666666666667,0.0,1.0
2004-09-22,2.46,2.5,2.35,2.35,41000,3690.0,3750.0,3525.0,3525.0,27.3333333333333,0.0,1.0
2004-09-23,2.41,2.43,2.4,2.4,16000,3615.0,3645.0,3600.0,3600.0,10.6666666666667,0.0,1.0
2004-09-24,2.47,2.5,2.4,2.45,13000,3705.0,3750.0,3600.0,3675.0,8.66666666666667,0.0,1.0
2004-09-27,2.33,2.47,2.3,2.41,16000,3495.0,3705.0,3450.0,3615.0,10.6666666666667,0.0,1.0
2004-09-28,2.49,2.5,2.36,2.48,42000,3735.0,3750.0,3540.0,3720.0,28,0.0,1.0
2004-09-29,2.5,2.52,2.45,2.52,28000,3750.0,3780.0,3675.0,3780.0,18.6666666666667,0.0,1.0
2004-09-30,2.5,2.5,2.49,2.5,11000,3750.0,3750.0,3735.0,3750.0,7.33333333333333,0.0,1.0
2004-10-01,2.47,2.49,2.43,2.43,8000,3705.0,3735.0,3645.0,3645.0,5.33333333333333,0.0,1.0
2004-10-04,2.46,2.5,2.46,2.46,7000,3690.0,3750.0,3690.0,3690.0,4.66666666666667,0.0,1.0
2004-10-05,2.45,2.5,2.45,2.46,20000,3675.0,3750.0,3675.0,3690.0,13.3333333333333,0.0,1.0
2004-10-06,2.45,2.5,2.45,2.48,18000,3675.0,3750.0,3675.0,3720.0,12,0.0,1.0
2004-10-07,1.3,1.9,1.06,1.89,933000,1950.0,2850.0,1590.0,2835.0,622,0.0,1.0
2004-10-08,1.23,1.29,1.14,1.29,1378000,1845.0,1935.0,1710.0,1935.0,918.666666666667,0.0,1.0
2004-10-11,1.2,1.26,1.17,1.26,51000,1800.0,1890.0,1755.0,1890.0,34,0.0,1.0
2004-10-12,1.1,1.21,1.06,1.2,84000,1650.0,1815.0,1590.0,1800.0,56,0.0,1.0
2004-10-13,0.95,1.08,0.9,1.06,218000,1425.0,1620.0,1350.0,1590.0,145.333333333333,0.0,1.0
2004-10-14,0.98,0.98,0.88,0.95,39000,1470.0,1470.0,1320.0,1425.0,26,0.0,1.0
2004-10-15,1.05,1.05,0.92,0.99,42000,1575.0,1575.0,1380.0,1485.0,28,0.0,1.0
2004-10-18,1.13,1.17,1.05,1.05,25000,1695.0,1755.0,1575.0,1575.0,16.6666666666667,0.0,1.0
2004-10-19,1.14,1.18,1.08,1.17,18000,1710.0,1770.0,1620.0,1755.0,12,0.0,1.0
2004-10-20,1.1,1.19,1.09,1.19,8000,1650.0,1785.0,1635.0,1785.0,5.33333333333333,0.0,1.0
2004-10-21,1.14,1.17,1.07,1.17,8000,1710.0,1755.0,1605.0,1755.0,5.33333333333333,0.0,1.0
2004-10-22,1.14,1.15,1.07,1.15,8000,1710.0,1725.0,1605.0,1725.0,5.33333333333333,0.0,1.0
2004-10-25,1.08,1.13,1.08,1.13,10000,1620.0,1695.0,1620.0,1695.0,6.66666666666667,0.0,1.0
2004-10-26,1.2,1.2,1.1,1.1,101000,1800.0,1800.0,1650.0,1650.0,67.3333333333333,0.0,1.0
2004-10-27,1.13,1.25,1.11,1.25,41000,1695.0,1875.0,1665.0,1875.0,27.3333333333333,0.0,1.0
2004-10-28,1.16,1.17,1.11,1.11,9000,1740.0,1755.0,1665.0,1665.0,6,0.0,1.0
2004-10-29,1.16,1.22,1.12,1.22,32000,1740.0,1830.0,1680.0,1830.0,21.3333333333333,0.0,1.0
2004-11-01,1.2,1.28,1.17,1.17,77000,1800.0,1920.0,1755.0,1755.0,51.3333333333333,0.0,1.0
2004-11-02,1.21,1.27,1.16,1.2,27000,1815.0,1905.0,1740.0,1800.0,18,0.0,1.0
2004-11-03,1.2,1.2,1.17,1.17,16000,1800.0,1800.0,1755.0,1755.0,10.6666666666667,0.0,1.0
2004-11-04,1.4,1.53,1.17,1.18,560000,2100.0,2295.0,1755.0,1770.0,373.333333333333,0.0,1.0
2004-11-05,1.32,1.38,1.23,1.38,148000,1980.0,2070.0,1845.0,2070.0,98.6666666666667,0.0,1.0
2004-11-08,1.39,1.4,1.22,1.32,134000,2085.0,2100.0,1830.0,1980.0,89.3333333333333,0.0,1.0
2004-11-09,2.52,2.73,1.7,1.92,4841000,3780.0,4095.0,2550.0,2880.0,3227.33333333333,0.0,1.0
2004-11-10,1.98,2.36,1.9,2.36,764000,2970.0,3540.0,2850.0,3540.0,509.333333333333,0.0,1.0
2004-11-11,2.08,2.12,1.8,2.05,331000,3120.0,3180.0,2700.0,3075.0,220.666666666667,0.0,1.0
2004-11-12,1.88,2.03,1.81,2.03,203000,2820.0,3045.0,2715.0,3045.0,135.333333333333,0.0,1.0
2004-11-15,1.9,2.12,1.71,1.94,552000,2850.0,3180.0,2565.0,2910.0,368,0.0,1.0
2004-11-16,1.83,2.0,1.73,1.84,308000,2745.0,3000.0,2595.0,2760.0,205.333333333333,0.0,1.0
2004-11-17,1.83,1.85,1.75,1.84,76000,2745.0,2775.0,2625.0,2760.0,50.6666666666667,0.0,1.0
2004-11-18,1.72,1.81,1.71,1.76,86000,2580.0,2715.0,2565.0,2640.0,57.3333333333333,0.0,1.0
2004-11-19,1.74,1.78,1.56,1.71,177000,2610.0,2670.0,2340.0,2565.0,118,0.0,1.0
2004-11-22,1.9,2.19,1.75,1.82,828000,2850.0,3285.0,2625.0,2730.0,552,0.0,1.0
2004-11-23,1.92,2.08,1.91,2.0,205000,2880.0,3120.0,2865.0,3000.0,136.666666666667,0.0,1.0
2004-11-24,1.92,1.97,1.9,1.93,133000,2880.0,2955.0,2850.0,2895.0,88.6666666666667,0.0,1.0
2004-11-26,2.02,2.03,1.95,2.03,99000,3030.0,3045.0,2925.0,3045.0,66,0.0,1.0
2004-11-29,1.98,2.03,1.9,2.02,116000,2970.0,3045.0,2850.0,3030.0,77.3333333333333,0.0,1.0
2004-11-30,2.28,2.39,1.94,1.95,2077000,3420.0,3585.0,2910.0,2925.0,1384.66666666667,0.0,1.0
2004-12-01,2.08,2.27,2.02,2.18,379000,3120.0,3405.0,3030.0,3270.0,252.666666666667,0.0,1.0
2004-12-02,2.17,2.21,2.01,2.03,254000,3255.0,3315.0,3015.0,3045.0,169.333333333333,0.0,1.0
2004-12-03,2.51,2.7,2.1,2.21,2100000,3765.0,4050.0,3150.0,3315.0,1400,0.0,1.0
2004-12-06,2.31,2.75,2.15,2.73,1007000,3465.0,4125.0,3225.0,4095.0,671.333333333333,0.0,1.0
2004-12-07,2.11,2.28,2.06,2.22,536000,3165.0,3420.0,3090.0,3330.0,357.333333333333,0.0,1.0
2004-12-08,2.0,2.14,1.96,2.07,204000,3000.0,3210.0,2940.0,3105.0,136,0.0,1.0
2004-12-09,1.9,1.99,1.9,1.96,169000,2850.0,2985.0,2850.0,2940.0,112.666666666667,0.0,1.0
2004-12-10,1.91,1.99,1.87,1.87,77000,2865.0,2985.0,2805.0,2805.0,51.3333333333333,0.0,1.0
2004-12-13,1.8,2.1,1.79,1.95,255000,2700.0,3150.0,2685.0,2925.0,170,0.0,1.0
2004-12-14,1.89,1.99,1.83,1.88,238000,2835.0,2985.0,2745.0,2820.0,158.666666666667,0.0,1.0
2004-12-15,1.83,1.98,1.82,1.95,212000,2745.0,2970.0,2730.0,2925.0,141.333333333333,0.0,1.0
2004-12-16,1.82,1.88,1.8,1.85,83000,2730.0,2820.0,2700.0,2775.0,55.3333333333333,0.0,1.0
2004-12-17,2.07,2.4,1.92,1.92,1561000,3105.0,3600.0,2880.0,2880.0,1040.66666666667,0.0,1.0
2004-12-20,2.13,2.25,2.07,2.09,365000,3195.0,3375.0,3105.0,3135.0,243.333333333333,0.0,1.0
2004-12-21,2.05,2.19,2.02,2.19,187000,3075.0,3285.0,3030.0,3285.0,124.666666666667,0.0,1.0
2004-12-22,2.05,2.12,2.0,2.1,117000,3075.0,3180.0,3000.0,3150.0,78,0.0,1.0
2004-12-23,2.13,2.22,2.0,2.11,350000,3195.0,3330.0,3000.0,3165.0,233.333333333333,0.0,1.0
2004-12-27,2.08,2.15,2.04,2.1,153000,3120.0,3225.0,3060.0,3150.0,102,0.0,1.0
2004-12-28,2.05,2.15,2.05,2.11,154000,3075.0,3225.0,3075.0,3165.0,102.666666666667,0.0,1.0
2004-12-29,2.2,2.44,2.05,2.09,714000,3300.0,3660.0,3075.0,3135.0,476,0.0,1.0
2004-12-30,2.07,2.34,2.06,2.34,228000,3105.0,3510.0,3090.0,3510.0,152,0.0,1.0
2004-12-31,2.13,2.18,2.08,2.12,206000,3195.0,3270.0,3120.0,3180.0,137.333333333333,0.0,1.0
2005-01-03,2.14,2.2,2.1,2.15,148000,3210.0,3300.0,3150.0,3225.0,98.6666666666667,0.0,1.0
2005-01-04,2.02,2.18,2.0,2.18,285000,3030.0,3270.0,3000.0,3270.0,190,0.0,1.0
2005-01-05,2.01,2.09,2.0,2.01,85000,3015.0,3135.0,3000.0,3015.0,56.6666666666667,0.0,1.0
2005-01-06,2.04,2.09,1.99,2.04,224000,3060.0,3135.0,2985.0,3060.0,149.333333333333,0.0,1.0
2005-01-07,2.0,2.11,2.0,2.04,130000,3000.0,3165.0,3000.0,3060.0,86.6666666666667,0.0,1.0
2005-01-10,2.03,2.07,2.0,2.01,95000,3045.0,3105.0,3000.0,3015.0,63.3333333333333,0.0,1.0
2005-01-11,1.95,2.06,1.92,2.05,121000,2925.0,3090.0,2880.0,3075.0,80.6666666666667,0.0,1.0
2005-01-12,1.95,2.0,1.93,1.95,95000,2925.0,3000.0,2895.0,2925.0,63.3333333333333,0.0,1.0
2005-01-13,1.79,1.93,1.75,1.91,248000,2685.0,2895.0,2625.0,2865.0,165.333333333333,0.0,1.0
2005-01-14,1.84,1.9,1.75,1.75,170000,2760.0,2850.0,2625.0,2625.0,113.333333333333,0.0,1.0
2005-01-18,1.84,1.88,1.78,1.81,63000,2760.0,2820.0,2670.0,2715.0,42,0.0,1.0
2005-01-19,1.84,1.88,1.77,1.85,20000,2760.0,2820.0,2655.0,2775.0,13.3333333333333,0.0,1.0
2005-01-20,1.82,1.87,1.81,1.84,44000,2730.0,2805.0,2715.0,2760.0,29.3333333333333,0.0,1.0
2005-01-21,1.75,1.85,1.71,1.77,111000,2625.0,2775.0,2565.0,2655.0,74,0.0,1.0
2005-01-24,1.61,1.8,1.56,1.75,136000,2415.0,2700.0,2340.0,2625.0,90.6666666666667,0.0,1.0
2005-01-25,1.61,1.73,1.57,1.57,146000,2415.0,2595.0,2355.0,2355.0,97.3333333333333,0.0,1.0
2005-01-26,1.65,1.7,1.61,1.7,54000,2475.0,2550.0,2415.0,2550.0,36,0.0,1.0
2005-01-27,1.67,1.75,1.64,1.7,51000,2505.0,2625.0,2460.0,2550.0,34,0.0,1.0
2005-01-28,1.65,1.72,1.61,1.7,44000,2475.0,2580.0,2415.0,2550.0,29.3333333333333,0.0,1.0
2005-01-31,1.69,1.71,1.61,1.62,58000,2535.0,2565.0,2415.0,2430.0,38.6666666666667,0.0,1.0
2005-02-01,1.9,1.96,1.62,1.72,313000,2850.0,2940.0,2430.0,2580.0,208.666666666667,0.0,1.0
2005-02-02,1.84,1.95,1.75,1.95,144000,2760.0,2925.0,2625.0,2925.0,96,0.0,1.0
2005-02-03,1.8,1.85,1.75,1.85,54000,2700.0,2775.0,2625.0,2775.0,36,0.0,1.0
2005-02-04,1.7,1.85,1.68,1.81,58000,2550.0,2775.0,2520.0,2715.0,38.6666666666667,0.0,1.0
2005-02-07,1.74,1.76,1.68,1.68,55000,2610.0,2640.0,2520.0,2520.0,36.6666666666667,0.0,1.0
2005-02-08,1.97,1.98,1.75,1.75,316000,2955.0,2970.0,2625.0,2625.0,210.666666666667,0.0,1.0
2005-02-09,1.72,1.96,1.72,1.95,181000,2580.0,2940.0,2580.0,2925.0,120.666666666667,0.0,1.0
2005-02-10,1.76,1.76,1.71,1.71,686000,2640.0,2640.0,2565.0,2565.0,457.333333333333,0.0,1.0
2005-02-11,1.71,1.79,1.69,1.75,364000,2565.0,2685.0,2535.0,2625.0,242.666666666667,0.0,1.0
2005-02-14,1.7,1.79,1.66,1.74,48000,2550.0,2685.0,2490.0,2610.0,32,0.0,1.0
2005-02-15,1.71,1.75,1.7,1.74,33000,2565.0,2625.0,2550.0,2610.0,22,0.0,1.0
2005-02-16,1.69,1.75,1.68,1.75,40000,2535.0,2625.0,2520.0,2625.0,26.6666666666667,0.0,1.0
2005-02-17,1.68,1.7,1.65,1.68,38000,2520.0,2550.0,2475.0,2520.0,25.3333333333333,0.0,1.0
2005-02-18,1.67,1.75,1.65,1.75,26000,2505.0,2625.0,2475.0,2625.0,17.3333333333333,0.0,1.0
2005-02-22,1.7,1.75,1.67,1.67,47000,2550.0,2625.0,2505.0,2505.0,31.3333333333333,0.0,1.0
2005-02-23,1.7,1.75,1.66,1.73,42000,2550.0,2625.0,2490.0,2595.0,28,0.0,1.0
2005-02-24,1.71,1.72,1.67,1.72,14000,2565.0,2580.0,2505.0,2580.0,9.33333333333333,0.0,1.0
2005-02-25,1.66,1.71,1.65,1.69,35000,2490.0,2565.0,2475.0,2535.0,23.3333333333333,0.0,1.0
2005-02-28,1.55,1.71,1.5,1.62,134000,2325.0,2565.0,2250.0,2430.0,89.3333333333333,0.0,1.0
2005-03-01,1.65,1.7,1.5,1.5,56000,2475.0,2550.0,2250.0,2250.0,37.3333333333333,0.0,1.0
2005-03-02,1.61,1.67,1.59,1.59,32000,2415.0,2505.0,2385.0,2385.0,21.3333333333333,0.0,1.0
2005-03-03,1.54,1.65,1.52,1.65,58000,2310.0,2475.0,2280.0,2475.0,38.6666666666667,0.0,1.0
2005-03-04,1.62,1.65,1.53,1.54,39000,2430.0,2475.0,2295.0,2310.0,26,0.0,1.0
2005-03-07,1.63,1.7,1.63,1.66,38000,2445.0,2550.0,2445.0,2490.0,25.3333333333333,0.0,1.0
2005-03-08,1.7,1.78,1.65,1.66,315000,2550.0,2670.0,2475.0,2490.0,210,0.0,1.0
2005-03-09,1.75,1.79,1.7,1.75,170000,2625.0,2685.0,2550.0,2625.0,113.333333333333,0.0,1.0
2005-03-10,1.9,1.95,1.79,1.79,279000,2850.0,2925.0,2685.0,2685.0,186,0.0,1.0
2005-03-11,2.04,2.1,1.9,2.02,275000,3060.0,3150.0,2850.0,3030.0,183.333333333333,0.0,1.0
2005-03-14,1.96,2.2,1.88,2.16,495000,2940.0,3300.0,2820.0,3240.0,330,0.0,1.0
2005-03-15,1.93,2.08,1.92,2.0,151000,2895.0,3120.0,2880.0,3000.0,100.666666666667,0.0,1.0
2005-03-16,2.01,2.08,1.92,1.93,108000,3015.0,3120.0,2880.0,2895.0,72,0.0,1.0
2005-03-17,1.99,2.07,1.9,2.07,44000,2985.0,3105.0,2850.0,3105.0,29.3333333333333,0.0,1.0
2005-03-18,1.97,2.05,1.97,2.05,25000,2955.0,3075.0,2955.0,3075.0,16.6666666666667,0.0,1.0
2005-03-21,2.03,2.05,2.0,2.0,45000,3045.0,3075.0,3000.0,3000.0,30,0.0,1.0
2005-03-22,2.09,2.15,2.03,2.05,105000,3135.0,3225.0,3045.0,3075.0,70,0.0,1.0
2005-03-23,2.1,2.15,2.04,2.08,119000,3150.0,3225.0,3060.0,3120.0,79.3333333333333,0.0,1.0
2005-03-24,2.01,2.1,2.01,2.1,59000,3015.0,3150.0,3015.0,3150.0,39.3333333333333,0.0,1.0
2005-03-28,1.98,2.01,1.97,2.01,95000,2970.0,3015.0,2955.0,3015.0,63.3333333333333,0.0,1.0
2005-03-29,1.84,2.0,1.81,1.99,142000,2760.0,3000.0,2715.0,2985.0,94.6666666666667,0.0,1.0
2005-03-30,1.87,1.91,1.8,1.85,71000,2805.0,2865.0,2700.0,2775.0,47.3333333333333,0.0,1.0
2005-03-31,1.94,1.95,1.85,1.85,34000,2910.0,2925.0,2775.0,2775.0,22.6666666666667,0.0,1.0
2005-04-01,1.8,2.0,1.76,2.0,115000,2700.0,3000.0,2640.0,3000.0,76.6666666666667,0.0,1.0
2005-04-04,1.8,1.82,1.75,1.8,59000,2700.0,2730.0,2625.0,2700.0,39.3333333333333,0.0,1.0
2005-04-05,1.73,1.8,1.65,1.8,74000,2595.0,2700.0,2475.0,2700.0,49.3333333333333,0.0,1.0
2005-04-06,1.68,1.75,1.67,1.69,24000,2520.0,2625.0,2505.0,2535.0,16,0.0,1.0
2005-04-07,1.71,1.73,1.67,1.68,80000,2565.0,2595.0,2505.0,2520.0,53.3333333333333,0.0,1.0
2005-04-08,1.68,1.79,1.68,1.75,110000,2520.0,2685.0,2520.0,2625.0,73.3333333333333,0.0,1.0
2005-04-11,1.67,1.7,1.65,1.68,15000,2505.0,2550.0,2475.0,2520.0,10,0.0,1.0
2005-04-12,1.63,1.7,1.61,1.69,57000,2445.0,2550.0,2415.0,2535.0,38,0.0,1.0
2005-04-13,1.64,1.71,1.6,1.61,63000,2460.0,2565.0,2400.0,2415.0,42,0.0,1.0
2005-04-14,1.65,1.71,1.6,1.65,39000,2475.0,2565.0,2400.0,2475.0,26,0.0,1.0
2005-04-15,1.66,1.68,1.6,1.61,34000,2490.0,2520.0,2400.0,2415.0,22.6666666666667,0.0,1.0
2005-04-18,1.61,1.63,1.6,1.62,48000,2415.0,2445.0,2400.0,2430.0,32,0.0,1.0
2005-04-19,1.66,1.78,1.65,1.75,82000,2490.0,2670.0,2475.0,2625.0,54.6666666666667,0.0,1.0
2005-04-20,1.65,1.7,1.6,1.66,21000,2475.0,2550.0,2400.0,2490.0,14,0.0,1.0
2005-04-21,1.62,1.69,1.6,1.69,30000,2430.0,2535.0,2400.0,2535.0,20,0.0,1.0
2005-04-22,1.66,1.67,1.63,1.63,15000,2490.0,2505.0,2445.0,2445.0,10,0.0,1.0
2005-04-25,1.63,1.71,1.63,1.65,31000,2445.0,2565.0,2445.0,2475.0,20.6666666666667,0.0,1.0
2005-04-26,1.7,1.71,1.63,1.65,44000,2550.0,2565.0,2445.0,2475.0,29.3333333333333,0.0,1.0
2005-04-27,1.63,1.72,1.62,1.62,151000,2445.0,2580.0,2430.0,2430.0,100.666666666667,0.0,1.0
2005-04-28,1.72,1.72,1.65,1.65,84000,2580.0,2580.0,2475.0,2475.0,56,0.0,1.0
2005-04-29,1.59,1.7,1.51,1.7,129000,2385.0,2550.0,2265.0,2550.0,86,0.0,1.0
2005-05-02,1.45,1.65,1.25,1.64,193000,2175.0,2475.0,1875.0,2460.0,128.666666666667,0.0,1.0
2005-05-03,1.4,1.45,1.28,1.45,41000,2100.0,2175.0,1920.0,2175.0,27.3333333333333,0.0,1.0
2005-05-04,1.4,1.41,1.35,1.39,31000,2100.0,2115.0,2025.0,2085.0,20.6666666666667,0.0,1.0
2005-05-05,1.35,1.44,1.22,1.44,68000,2025.0,2160.0,1830.0,2160.0,45.3333333333333,0.0,1.0
2005-05-06,1.44,1.45,1.2,1.21,65000,2160.0,2175.0,1800.0,1815.0,43.3333333333333,0.0,1.0
2005-05-09,1.38,1.46,1.32,1.46,50000,2070.0,2190.0,1980.0,2190.0,33.3333333333333,0.0,1.0
2005-05-10,1.34,1.34,1.26,1.31,88000,2010.0,2010.0,1890.0,1965.0,58.6666666666667,0.0,1.0
2005-05-11,1.41,1.43,1.26,1.43,97000,2115.0,2145.0,1890.0,2145.0,64.6666666666667,0.0,1.0
2005-05-12,1.41,1.42,1.37,1.42,19000,2115.0,2130.0,2055.0,2130.0,12.6666666666667,0.0,1.0
2005-05-13,1.38,1.42,1.33,1.4,11000,2070.0,2130.0,1995.0,2100.0,7.33333333333333,0.0,1.0
2005-05-16,1.36,1.39,1.35,1.36,19000,2040.0,2085.0,2025.0,2040.0,12.6666666666667,0.0,1.0
2005-05-17,1.49,1.49,1.35,1.35,62000,2235.0,2235.0,2025.0,2025.0,41.3333333333333,0.0,1.0
2005-05-18,1.49,1.54,1.39,1.41,26000,2235.0,2310.0,2085.0,2115.0,17.3333333333333,0.0,1.0
2005-05-19,1.47,1.55,1.46,1.55,4000,2205.0,2325.0,2190.0,2325.0,2.66666666666667,0.0,1.0
2005-05-20,1.49,1.5,1.47,1.47,3000,2235.0,2250.0,2205.0,2205.0,2,0.0,1.0
2005-05-23,1.57,1.58,1.5,1.5,29000,2355.0,2370.0,2250.0,2250.0,19.3333333333333,0.0,1.0
2005-05-24,1.58,1.61,1.58,1.61,26000,2370.0,2415.0,2370.0,2415.0,17.3333333333333,0.0,1.0
2005-05-25,1.48,1.75,1.41,1.57,198000,2220.0,2625.0,2115.0,2355.0,132,0.0,1.0
2005-05-26,1.39,1.46,1.37,1.4,69000,2085.0,2190.0,2055.0,2100.0,46,0.0,1.0
2005-05-27,1.41,1.45,1.38,1.39,37000,2115.0,2175.0,2070.0,2085.0,24.6666666666667,0.0,1.0
2005-05-31,1.39,1.41,1.38,1.41,5000,2085.0,2115.0,2070.0,2115.0,3.33333333333333,0.0,1.0
2005-06-01,1.45,1.47,1.37,1.37,24000,2175.0,2205.0,2055.0,2055.0,16,0.0,1.0
2005-06-02,1.57,1.64,1.46,1.46,67000,2355.0,2460.0,2190.0,2190.0,44.6666666666667,0.0,1.0
2005-06-03,1.58,1.59,1.51,1.57,22000,2370.0,2385.0,2265.0,2355.0,14.6666666666667,0.0,1.0
2005-06-06,1.5,1.54,1.49,1.54,18000,2250.0,2310.0,2235.0,2310.0,12,0.0,1.0
2005-06-07,1.56,1.58,1.49,1.52,44000,2340.0,2370.0,2235.0,2280.0,29.3333333333333,0.0,1.0
2005-06-08,1.57,1.6,1.51,1.6,4000,2355.0,2400.0,2265.0,2400.0,2.66666666666667,0.0,1.0
2005-06-09,1.5,1.54,1.45,1.49,30000,2250.0,2310.0,2175.0,2235.0,20,0.0,1.0
2005-06-10,1.52,1.57,1.51,1.51,35000,2280.0,2355.0,2265.0,2265.0,23.3333333333333,0.0,1.0
2005-06-13,1.48,1.56,1.48,1.56,36000,2220.0,2340.0,2220.0,2340.0,24,0.0,1.0
2005-06-14,1.54,1.54,1.49,1.5,9000,2310.0,2310.0,2235.0,2250.0,6,0.0,1.0
2005-06-15,1.46,1.5,1.35,1.35,13000,2190.0,2250.0,2025.0,2025.0,8.66666666666667,0.0,1.0
2005-06-16,1.5,1.55,1.45,1.45,15000,2250.0,2325.0,2175.0,2175.0,10,0.0,1.0
2005-06-17,1.54,1.55,1.49,1.54,14000,2310.0,2325.0,2235.0,2310.0,9.33333333333333,0.0,1.0
2005-06-20,1.53,1.55,1.49,1.55,13000,2295.0,2325.0,2235.0,2325.0,8.66666666666667,0.0,1.0
2005-06-21,1.53,1.55,1.45,1.54,21000,2295.0,2325.0,2175.0,2310.0,14,0.0,1.0
2005-06-22,1.46,1.54,1.45,1.5,18000,2190.0,2310.0,2175.0,2250.0,12,0.0,1.0
2005-06-23,1.49,1.5,1.45,1.46,58000,2235.0,2250.0,2175.0,2190.0,38.6666666666667,0.0,1.0
2005-06-24,1.52,1.53,1.45,1.45,21000,2280.0,2295.0,2175.0,2175.0,14,0.0,1.0
2005-06-27,1.54,1.54,1.5,1.5,24000,2310.0,2310.0,2250.0,2250.0,16,0.0,1.0
2005-06-28,1.69,1.69,1.5,1.52,132000,2535.0,2535.0,2250.0,2280.0,88,0.0,1.0
2005-06-29,1.7,1.74,1.65,1.69,74000,2550.0,2610.0,2475.0,2535.0,49.3333333333333,0.0,1.0
2005-06-30,1.79,1.85,1.58,1.7,177000,2685.0,2775.0,2370.0,2550.0,118,0.0,1.0
2005-07-01,1.74,1.89,1.69,1.89,183000,2610.0,2835.0,2535.0,2835.0,122,0.0,1.0
2005-07-05,1.75,1.86,1.74,1.86,22000,2625.0,2790.0,2610.0,2790.0,14.6666666666667,0.0,1.0
2005-07-06,1.74,1.8,1.7,1.8,27000,2610.0,2700.0,2550.0,2700.0,18,0.0,1.0
2005-07-07,1.73,1.78,1.62,1.69,60000,2595.0,2670.0,2430.0,2535.0,40,0.0,1.0
2005-07-08,1.75,1.84,1.65,1.73,78000,2625.0,2760.0,2475.0,2595.0,52,0.0,1.0
2005-07-11,1.79,1.84,1.7,1.77,76000,2685.0,2760.0,2550.0,2655.0,50.6666666666667,0.0,1.0
2005-07-12,1.79,2.0,1.75,1.8,529000,2685.0,3000.0,2625.0,2700.0,352.666666666667,0.0,1.0
2005-07-13,1.7,1.93,1.67,1.84,460000,2550.0,2895.0,2505.0,2760.0,306.666666666667,0.0,1.0
2005-07-14,1.74,1.9,1.71,1.9,293000,2610.0,2850.0,2565.0,2850.0,195.333333333333,0.0,1.0
2005-07-15,1.74,1.77,1.7,1.77,45000,2610.0,2655.0,2550.0,2655.0,30,0.0,1.0
2005-07-18,1.61,1.69,1.6,1.69,122000,2415.0,2535.0,2400.0,2535.0,81.3333333333333,0.0,1.0
2005-07-19,1.61,1.66,1.6,1.65,21000,2415.0,2490.0,2400.0,2475.0,14,0.0,1.0
2005-07-20,1.63,1.7,1.61,1.67,28000,2445.0,2550.0,2415.0,2505.0,18.6666666666667,0.0,1.0
2005-07-21,1.72,1.73,1.65,1.69,51000,2580.0,2595.0,2475.0,2535.0,34,0.0,1.0
2005-07-22,1.83,1.99,1.74,1.74,698000,2745.0,2985.0,2610.0,2610.0,465.333333333333,0.0,1.0
2005-07-25,1.91,1.98,1.85,1.85,169000,2865.0,2970.0,2775.0,2775.0,112.666666666667,0.0,1.0
2005-07-26,1.78,2.04,1.76,1.9,365000,2670.0,3060.0,2640.0,2850.0,243.333333333333,0.0,1.0
2005-07-27,1.73,1.8,1.73,1.78,577000,2595.0,2700.0,2595.0,2670.0,384.666666666667,0.0,1.0
2005-07-28,1.45,1.64,1.4,1.63,481000,2175.0,2460.0,2100.0,2445.0,320.666666666667,0.0,1.0
2005-07-29,1.39,1.5,1.36,1.45,216000,2085.0,2250.0,2040.0,2175.0,144,0.0,1.0
2005-08-01,1.36,1.39,1.31,1.39,121000,2040.0,2085.0,1965.0,2085.0,80.6666666666667,0.0,1.0
2005-08-02,1.48,1.49,1.36,1.37,108000,2220.0,2235.0,2040.0,2055.0,72,0.0,1.0
2005-08-03,1.43,1.48,1.43,1.45,45000,2145.0,2220.0,2145.0,2175.0,30,0.0,1.0
2005-08-04,1.41,1.47,1.4,1.44,35000,2115.0,2205.0,2100.0,2160.0,23.3333333333333,0.0,1.0
2005-08-05,1.43,1.48,1.4,1.45,32000,2145.0,2220.0,2100.0,2175.0,21.3333333333333,0.0,1.0
2005-08-08,1.43,1.48,1.43,1.43,32000,2145.0,2220.0,2145.0,2145.0,21.3333333333333,0.0,1.0
2005-08-09,1.45,1.51,1.41,1.49,75000,2175.0,2265.0,2115.0,2235.0,50,0.0,1.0
2005-08-10,1.35,1.43,1.35,1.4,99000,2025.0,2145.0,2025.0,2100.0,66,0.0,1.0
2005-08-11,1.34,1.4,1.3,1.37,97000,2010.0,2100.0,1950.0,2055.0,64.6666666666667,0.0,1.0
2005-08-12,1.3,1.37,1.3,1.31,56000,1950.0,2055.0,1950.0,1965.0,37.3333333333333,0.0,1.0
2005-08-15,1.35,1.37,1.35,1.37,39000,2025.0,2055.0,2025.0,2055.0,26,0.0,1.0
2005-08-16,1.36,1.37,1.35,1.35,31000,2040.0,2055.0,2025.0,2025.0,20.6666666666667,0.0,1.0
2005-08-17,1.35,1.37,1.32,1.33,10000,2025.0,2055.0,1980.0,1995.0,6.66666666666667,0.0,1.0
2005-08-18,1.31,1.38,1.31,1.38,19000,1965.0,2070.0,1965.0,2070.0,12.6666666666667,0.0,1.0
2005-08-19,1.3,1.35,1.29,1.3,43000,1950.0,2025.0,1935.0,1950.0,28.6666666666667,0.0,1.0
2005-08-22,1.27,1.3,1.27,1.29,32000,1905.0,1950.0,1905.0,1935.0,21.3333333333333,0.0,1.0
2005-08-23,1.3,1.42,1.27,1.42,54000,1950.0,2130.0,1905.0,2130.0,36,0.0,1.0
2005-08-24,1.31,1.37,1.29,1.34,16000,1965.0,2055.0,1935.0,2010.0,10.6666666666667,0.0,1.0
2005-08-25,1.35,1.39,1.3,1.3,17000,2025.0,2085.0,1950.0,1950.0,11.3333333333333,0.0,1.0
2005-08-26,1.36,1.36,1.31,1.35,14000,2040.0,2040.0,1965.0,2025.0,9.33333333333333,0.0,1.0
2005-08-29,1.32,1.36,1.3,1.36,13000,1980.0,2040.0,1950.0,2040.0,8.66666666666667,0.0,1.0
2005-08-30,1.37,1.38,1.29,1.32,42000,2055.0,2070.0,1935.0,1980.0,28,0.0,1.0
2005-08-31,1.36,1.36,1.31,1.32,7000,2040.0,2040.0,1965.0,1980.0,4.66666666666667,0.0,1.0
2005-09-01,1.3,1.35,1.3,1.3,13000,1950.0,2025.0,1950.0,1950.0,8.66666666666667,0.0,1.0
2005-09-02,1.27,1.3,1.27,1.3,1800,1905.0,1950.0,1905.0,1950.0,1.2,0.0,1.0
2005-09-06,1.27,1.34,1.26,1.27,7400,1905.0,2010.0,1890.0,1905.0,4.93333333333333,0.0,1.0
2005-09-07,1.26,1.3,1.25,1.28,17000,1890.0,1950.0,1875.0,1920.0,11.3333333333333,0.0,1.0
2005-09-08,1.25,1.26,1.24,1.26,34000,1875.0,1890.0,1860.0,1890.0,22.6666666666667,0.0,1.0
2005-09-09,1.16,1.24,1.13,1.24,54000,1740.0,1860.0,1695.0,1860.0,36,0.0,1.0
2005-09-12,1.17,1.25,1.15,1.16,79000,1755.0,1875.0,1725.0,1740.0,52.6666666666667,0.0,1.0
2005-09-13,1.18,1.2,1.14,1.14,20000,1770.0,1800.0,1710.0,1710.0,13.3333333333333,0.0,1.0
2005-09-14,1.2,1.23,1.17,1.18,36000,1800.0,1845.0,1755.0,1770.0,24,0.0,1.0
2005-09-15,1.16,1.2,1.15,1.19,20000,1740.0,1800.0,1725.0,1785.0,13.3333333333333,0.0,1.0
2005-09-16,1.33,1.35,1.14,1.19,102000,1995.0,2025.0,1710.0,1785.0,68,0.0,1.0
2005-09-19,1.2,1.26,1.15,1.25,84000,1800.0,1890.0,1725.0,1875.0,56,0.0,1.0
2005-09-20,1.21,1.21,1.15,1.2,27000,1815.0,1815.0,1725.0,1800.0,18,0.0,1.0
2005-09-21,1.15,1.22,1.14,1.21,52000,1725.0,1830.0,1710.0,1815.0,34.6666666666667,0.0,1.0
2005-09-22,1.16,1.18,1.15,1.15,24000,1740.0,1770.0,1725.0,1725.0,16,0.0,1.0
2005-09-23,1.16,1.17,1.15,1.15,21000,1740.0,1755.0,1725.0,1725.0,14,0.0,1.0
2005-09-26,1.13,1.15,1.1,1.15,11000,1695.0,1725.0,1650.0,1725.0,7.33333333333333,0.0,1.0
2005-09-27,1.15,1.17,1.07,1.07,24000,1725.0,1755.0,1605.0,1605.0,16,0.0,1.0
2005-09-28,1.14,1.17,1.11,1.17,32000,1710.0,1755.0,1665.0,1755.0,21.3333333333333,0.0,1.0
2005-09-29,1.11,1.15,1.07,1.15,183000,1665.0,1725.0,1605.0,1725.0,122,0.0,1.0
2005-09-30,1.15,1.39,1.14,1.25,395000,1725.0,2085.0,1710.0,1875.0,263.333333333333,0.0,1.0
2005-10-03,1.19,1.25,1.19,1.25,23000,1785.0,1875.0,1785.0,1875.0,15.3333333333333,0.0,1.0
2005-10-04,1.15,1.21,1.15,1.21,13000,1725.0,1815.0,1725.0,1815.0,8.66666666666667,0.0,1.0
2005-10-05,1.15,1.21,1.11,1.11,46000,1725.0,1815.0,1665.0,1665.0,30.6666666666667,0.0,1.0
2005-10-06,1.12,1.15,1.11,1.15,34000,1680.0,1725.0,1665.0,1725.0,22.6666666666667,0.0,1.0
2005-10-07,1.17,1.17,1.11,1.12,31000,1755.0,1755.0,1665.0,1680.0,20.6666666666667,0.0,1.0
2005-10-10,1.18,1.18,1.13,1.16,21000,1770.0,1770.0,1695.0,1740.0,14,0.0,1.0
2005-10-11,1.13,1.21,1.11,1.16,52000,1695.0,1815.0,1665.0,1740.0,34.6666666666667,0.0,1.0
2005-10-12,1.1,1.14,1.07,1.12,56000,1650.0,1710.0,1605.0,1680.0,37.3333333333333,0.0,1.0
2005-10-13,1.04,1.2,1.0,1.1,80000,1560.0,1800.0,1500.0,1650.0,53.3333333333333,0.0,1.0
2005-10-14,1.05,1.1,1.01,1.1,36000,1575.0,1650.0,1515.0,1650.0,24,0.0,1.0
2005-10-17,0.99,1.03,0.99,1.01,157000,1485.0,1545.0,1485.0,1515.0,104.666666666667,0.0,1.0
2005-10-18,0.98,1.01,0.95,0.98,72000,1470.0,1515.0,1425.0,1470.0,48,0.0,1.0
2005-10-19,0.98,1.0,0.95,1.0,39000,1470.0,1500.0,1425.0,1500.0,26,0.0,1.0
2005-10-20,0.97,0.99,0.97,0.99,27000,1455.0,1485.0,1455.0,1485.0,18,0.0,1.0
2005-10-21,0.96,0.98,0.95,0.97,8000,1440.0,1470.0,1425.0,1455.0,5.33333333333333,0.0,1.0
2005-10-24,0.97,1.0,0.88,0.93,23000,1455.0,1500.0,1320.0,1395.0,15.3333333333333,0.0,1.0
2005-10-25,0.97,0.97,0.93,0.95,7000,1455.0,1455.0,1395.0,1425.0,4.66666666666667,0.0,1.0
2005-10-26,0.99,0.99,0.91,0.91,4000,1485.0,1485.0,1365.0,1365.0,2.66666666666667,0.0,1.0
2005-10-27,0.92,0.99,0.9,0.91,48000,1380.0,1485.0,1350.0,1365.0,32,0.0,1.0
2005-10-28,0.94,0.94,0.91,0.91,10000,1410.0,1410.0,1365.0,1365.0,6.66666666666667,0.0,1.0
2005-10-31,0.93,0.97,0.92,0.92,11000,1395.0,1455.0,1380.0,1380.0,7.33333333333333,0.0,1.0
2005-11-01,0.92,0.93,0.92,0.93,31000,1380.0,1395.0,1380.0,1395.0,20.6666666666667,0.0,1.0
2005-11-02,0.93,0.96,0.92,0.94,28000,1395.0,1440.0,1380.0,1410.0,18.6666666666667,0.0,1.0
2005-11-03,0.94,0.95,0.92,0.92,17000,1410.0,1425.0,1380.0,1380.0,11.3333333333333,0.0,1.0
2005-11-04,0.96,0.97,0.92,0.97,21000,1440.0,1455.0,1380.0,1455.0,14,0.0,1.0
2005-11-07,0.92,1.0,0.92,1.0,19000,1380.0,1500.0,1380.0,1500.0,12.6666666666667,0.0,1.0
2005-11-08,0.9,0.95,0.9,0.92,15000,1350.0,1425.0,1350.0,1380.0,10,0.0,1.0
2005-11-09,0.9,0.92,0.85,0.9,33000,1350.0,1380.0,1275.0,1350.0,22,0.0,1.0
2005-11-10,0.88,0.91,0.86,0.91,17000,1320.0,1365.0,1290.0,1365.0,11.3333333333333,0.0,1.0
2005-11-11,0.79,0.88,0.78,0.87,51000,1185.0,1320.0,1170.0,1305.0,34,0.0,1.0
2005-11-14,0.78,0.8,0.76,0.77,49000,1170.0,1200.0,1140.0,1155.0,32.6666666666667,0.0,1.0
2005-11-15,0.78,0.9,0.77,0.9,28000,1170.0,1350.0,1155.0,1350.0,18.6666666666667,0.0,1.0
2005-11-16,0.77,0.78,0.77,0.77,3000,1155.0,1170.0,1155.0,1155.0,2,0.0,1.0
2005-11-17,0.78,0.82,0.76,0.8,34000,1170.0,1230.0,1140.0,1200.0,22.6666666666667,0.0,1.0
2005-11-18,0.79,0.79,0.77,0.79,14000,1185.0,1185.0,1155.0,1185.0,9.33333333333333,0.0,1.0
2005-11-21,0.77,0.78,0.77,0.77,17000,1155.0,1170.0,1155.0,1155.0,11.3333333333333,0.0,1.0
2005-11-22,0.75,0.79,0.75,0.77,14000,1125.0,1185.0,1125.0,1155.0,9.33333333333333,0.0,1.0
2005-11-23,0.77,0.8,0.73,0.73,12000,1155.0,1200.0,1095.0,1095.0,8,0.0,1.0
2005-11-25,0.74,0.83,0.71,0.77,17000,1110.0,1245.0,1065.0,1155.0,11.3333333333333,0.0,1.0
2005-11-28,0.74,0.77,0.74,0.74,33000,1110.0,1155.0,1110.0,1110.0,22,0.0,1.0
2005-11-29,0.78,0.87,0.71,0.74,87000,1170.0,1305.0,1065.0,1110.0,58,0.0,1.0
2005-11-30,0.74,0.85,0.71,0.8,57000,1110.0,1275.0,1065.0,1200.0,38,0.0,1.0
2005-12-01,0.77,0.85,0.71,0.75,37000,1155.0,1275.0,1065.0,1125.0,24.6666666666667,0.0,1.0
2005-12-02,0.76,0.83,0.76,0.78,8000,1140.0,1245.0,1140.0,1170.0,5.33333333333333,0.0,1.0
2005-12-05,0.71,0.8,0.71,0.8,47000,1065.0,1200.0,1065.0,1200.0,31.3333333333333,0.0,1.0
2005-12-06,0.73,0.73,0.71,0.71,29000,1095.0,1095.0,1065.0,1065.0,19.3333333333333,0.0,1.0
2005-12-07,0.71,0.74,0.71,0.74,10000,1065.0,1110.0,1065.0,1110.0,6.66666666666667,0.0,1.0
2005-12-08,0.78,0.91,0.71,0.71,340000,1170.0,1365.0,1065.0,1065.0,226.666666666667,0.0,1.0
2005-12-09,0.74,0.8,0.73,0.8,60000,1110.0,1200.0,1095.0,1200.0,40,0.0,1.0
2005-12-12,0.73,0.74,0.71,0.74,39000,1095.0,1110.0,1065.0,1110.0,26,0.0,1.0
2005-12-13,0.73,0.75,0.72,0.75,17000,1095.0,1125.0,1080.0,1125.0,11.3333333333333,0.0,1.0
2005-12-14,0.7,0.71,0.68,0.71,73000,1050.0,1065.0,1020.0,1065.0,48.6666666666667,0.0,1.0
2005-12-15,0.69,0.71,0.68,0.7,46000,1035.0,1065.0,1020.0,1050.0,30.6666666666667,0.0,1.0
2005-12-16,0.68,0.72,0.68,0.69,16000,1020.0,1080.0,1020.0,1035.0,10.6666666666667,0.0,1.0
2005-12-19,0.69,0.71,0.68,0.68,33000,1035.0,1065.0,1020.0,1020.0,22,0.0,1.0
2005-12-20,0.71,0.72,0.68,0.71,16000,1065.0,1080.0,1020.0,1065.0,10.6666666666667,0.0,1.0
2005-12-21,0.71,0.71,0.68,0.7,71000,1065.0,1065.0,1020.0,1050.0,47.3333333333333,0.0,1.0
2005-12-22,0.79,0.95,0.7,0.75,731000,1185.0,1425.0,1050.0,1125.0,487.333333333333,0.0,1.0
2005-12-23,0.83,0.87,0.8,0.83,212000,1245.0,1305.0,1200.0,1245.0,141.333333333333,0.0,1.0
2005-12-27,0.81,0.89,0.79,0.85,160000,1215.0,1335.0,1185.0,1275.0,106.666666666667,0.0,1.0
2005-12-28,0.73,0.85,0.7,0.85,348000,1095.0,1275.0,1050.0,1275.0,232,0.0,1.0
2005-12-29,0.72,0.74,0.7,0.7,205000,1080.0,1110.0,1050.0,1050.0,136.666666666667,0.0,1.0
2005-12-30,0.7,0.75,0.7,0.75,93000,1050.0,1125.0,1050.0,1125.0,62,0.0,1.0
2006-01-03,0.73,0.73,0.7,0.7,75000,1095.0,1095.0,1050.0,1050.0,50,0.0,1.0
2006-01-04,0.71,0.73,0.69,0.72,49000,1065.0,1095.0,1035.0,1080.0,32.6666666666667,0.0,1.0
2006-01-05,0.81,0.92,0.69,0.7,341000,1215.0,1380.0,1035.0,1050.0,227.333333333333,0.0,1.0
2006-01-06,0.76,0.84,0.75,0.84,97000,1140.0,1260.0,1125.0,1260.0,64.6666666666667,0.0,1.0
2006-01-09,0.73,0.76,0.72,0.74,62000,1095.0,1140.0,1080.0,1110.0,41.3333333333333,0.0,1.0
2006-01-10,0.76,0.79,0.73,0.74,42000,1140.0,1185.0,1095.0,1110.0,28,0.0,1.0
2006-01-11,0.8,0.8,0.78,0.8,36000,1200.0,1200.0,1170.0,1200.0,24,0.0,1.0
2006-01-12,0.78,0.8,0.76,0.8,29000,1170.0,1200.0,1140.0,1200.0,19.3333333333333,0.0,1.0
2006-01-13,0.76,0.79,0.74,0.74,25000,1140.0,1185.0,1110.0,1110.0,16.6666666666667,0.0,1.0
2006-01-17,0.85,0.95,0.77,0.79,574000,1275.0,1425.0,1155.0,1185.0,382.666666666667,0.0,1.0
2006-01-18,0.8,0.87,0.8,0.87,91000,1200.0,1305.0,1200.0,1305.0,60.6666666666667,0.0,1.0
2006-01-19,0.81,0.84,0.8,0.81,49000,1215.0,1260.0,1200.0,1215.0,32.6666666666667,0.0,1.0
2006-01-20,0.88,0.95,0.86,0.9,322000,1320.0,1425.0,1290.0,1350.0,214.666666666667,0.0,1.0
2006-01-23,0.78,0.9,0.76,0.9,262000,1170.0,1350.0,1140.0,1350.0,174.666666666667,0.0,1.0
2006-01-24,0.92,0.93,0.78,0.79,248000,1380.0,1395.0,1170.0,1185.0,165.333333333333,0.0,1.0
2006-01-25,0.94,0.97,0.92,0.96,148000,1410.0,1455.0,1380.0,1440.0,98.6666666666667,0.0,1.0
2006-01-26,0.91,0.96,0.9,0.96,61000,1365.0,1440.0,1350.0,1440.0,40.6666666666667,0.0,1.0
2006-01-27,0.85,0.89,0.78,0.86,202000,1275.0,1335.0,1170.0,1290.0,134.666666666667,0.0,1.0
2006-01-30,0.86,0.88,0.81,0.85,63000,1290.0,1320.0,1215.0,1275.0,42,0.0,1.0
2006-01-31,0.88,0.93,0.85,0.87,121000,1320.0,1395.0,1275.0,1305.0,80.6666666666667,0.0,1.0
2006-02-01,0.89,0.95,0.88,0.9,202000,1335.0,1425.0,1320.0,1350.0,134.666666666667,0.0,1.0
2006-02-02,0.93,0.98,0.89,0.98,182000,1395.0,1470.0,1335.0,1470.0,121.333333333333,0.0,1.0
2006-02-03,0.91,0.95,0.9,0.95,145000,1365.0,1425.0,1350.0,1425.0,96.6666666666667,0.0,1.0
2006-02-06,0.93,0.95,0.89,0.95,89000,1395.0,1425.0,1335.0,1425.0,59.3333333333333,0.0,1.0
2006-02-07,0.94,0.95,0.9,0.95,138000,1410.0,1425.0,1350.0,1425.0,92,0.0,1.0
2006-02-08,0.94,0.95,0.89,0.89,62000,1410.0,1425.0,1335.0,1335.0,41.3333333333333,0.0,1.0
2006-02-09,0.94,0.95,0.89,0.95,40000,1410.0,1425.0,1335.0,1425.0,26.6666666666667,0.0,1.0
2006-02-10,0.86,0.9,0.82,0.89,156000,1290.0,1350.0,1230.0,1335.0,104,0.0,1.0
2006-02-13,0.77,0.86,0.75,0.83,195000,1155.0,1290.0,1125.0,1245.0,130,0.0,1.0
2006-02-14,0.74,0.77,0.7,0.76,66000,1110.0,1155.0,1050.0,1140.0,44,0.0,1.0
2006-02-15,0.75,0.76,0.71,0.71,29000,1125.0,1140.0,1065.0,1065.0,19.3333333333333,0.0,1.0
2006-02-16,0.71,0.73,0.7,0.7,24000,1065.0,1095.0,1050.0,1050.0,16,0.0,1.0
2006-02-17,0.73,0.73,0.7,0.71,46000,1095.0,1095.0,1050.0,1065.0,30.6666666666667,0.0,1.0
2006-02-21,0.74,0.77,0.71,0.71,39000,1110.0,1155.0,1065.0,1065.0,26,0.0,1.0
2006-02-22,0.74,0.76,0.72,0.75,35000,1110.0,1140.0,1080.0,1125.0,23.3333333333333,0.0,1.0
2006-02-23,0.74,0.8,0.72,0.74,36000,1110.0,1200.0,1080.0,1110.0,24,0.0,1.0
2006-02-24,0.72,0.79,0.71,0.79,76000,1080.0,1185.0,1065.0,1185.0,50.6666666666667,0.0,1.0
2006-02-27,0.7,0.73,0.68,0.72,118000,1050.0,1095.0,1020.0,1080.0,78.6666666666667,0.0,1.0
2006-02-28,0.74,0.78,0.68,0.68,112000,1110.0,1170.0,1020.0,1020.0,74.6666666666667,0.0,1.0
2006-03-01,0.75,0.76,0.72,0.74,36000,1125.0,1140.0,1080.0,1110.0,24,0.0,1.0
2006-03-02,0.76,0.8,0.72,0.76,63000,1140.0,1200.0,1080.0,1140.0,42,0.0,1.0
2006-03-03,0.74,0.75,0.69,0.69,65000,1110.0,1125.0,1035.0,1035.0,43.3333333333333,0.0,1.0
2006-03-06,0.73,0.75,0.71,0.75,40000,1095.0,1125.0,1065.0,1125.0,26.6666666666667,0.0,1.0
2006-03-07,0.71,0.73,0.68,0.73,881000,1065.0,1095.0,1020.0,1095.0,587.333333333333,0.0,1.0
2006-03-08,0.75,0.77,0.71,0.77,24000,1125.0,1155.0,1065.0,1155.0,16,0.0,1.0
2006-03-09,0.88,0.89,0.69,0.69,371000,1320.0,1335.0,1035.0,1035.0,247.333333333333,0.0,1.0
2006-03-10,0.92,0.93,0.86,0.88,240000,1380.0,1395.0,1290.0,1320.0,160,0.0,1.0
2006-03-13,1.07,1.1,0.94,0.95,449000,1605.0,1650.0,1410.0,1425.0,299.333333333333,0.0,1.0
2006-03-14,1.0,1.15,0.95,1.09,339000,1500.0,1725.0,1425.0,1635.0,226,0.0,1.0
2006-03-15,0.9,0.99,0.9,0.95,150000,1350.0,1485.0,1350.0,1425.0,100,0.0,1.0
2006-03-16,0.85,0.9,0.85,0.9,68000,1275.0,1350.0,1275.0,1350.0,45.3333333333333,0.0,1.0
2006-03-17,0.88,0.89,0.85,0.85,43000,1320.0,1335.0,1275.0,1275.0,28.6666666666667,0.0,1.0
2006-03-20,0.91,0.95,0.86,0.9,65000,1365.0,1425.0,1290.0,1350.0,43.3333333333333,0.0,1.0
2006-03-21,0.99,1.0,0.93,0.95,169000,1485.0,1500.0,1395.0,1425.0,112.666666666667,0.0,1.0
2006-03-22,1.07,1.14,1.0,1.0,249000,1605.0,1710.0,1500.0,1500.0,166,0.0,1.0
2006-03-23,0.92,1.07,0.92,1.07,47000,1380.0,1605.0,1380.0,1605.0,31.3333333333333,0.0,1.0
2006-03-24,1.0,1.01,0.93,0.93,44000,1500.0,1515.0,1395.0,1395.0,29.3333333333333,0.0,1.0
2006-03-27,1.04,1.08,0.97,1.08,23000,1560.0,1620.0,1455.0,1620.0,15.3333333333333,0.0,1.0
2006-03-28,0.99,1.05,0.94,1.05,52000,1485.0,1575.0,1410.0,1575.0,34.6666666666667,0.0,1.0
2006-03-29,0.98,1.01,0.93,0.93,26000,1470.0,1515.0,1395.0,1395.0,17.3333333333333,0.0,1.0
2006-03-30,0.95,0.98,0.95,0.98,17000,1425.0,1470.0,1425.0,1470.0,11.3333333333333,0.0,1.0
2006-03-31,0.91,0.95,0.91,0.94,36000,1365.0,1425.0,1365.0,1410.0,24,0.0,1.0
2006-04-03,0.9,0.96,0.9,0.93,61000,1350.0,1440.0,1350.0,1395.0,40.6666666666667,0.0,1.0
2006-04-04,0.91,0.93,0.9,0.93,37000,1365.0,1395.0,1350.0,1395.0,24.6666666666667,0.0,1.0
2006-04-05,0.9,0.91,0.85,0.91,34000,1350.0,1365.0,1275.0,1365.0,22.6666666666667,0.0,1.0
2006-04-06,0.87,0.93,0.87,0.93,28000,1305.0,1395.0,1305.0,1395.0,18.6666666666667,0.0,1.0
2006-04-07,0.92,0.92,0.86,0.87,42000,1380.0,1380.0,1290.0,1305.0,28,0.0,1.0
2006-04-10,0.91,0.92,0.9,0.92,28000,1365.0,1380.0,1350.0,1380.0,18.6666666666667,0.0,1.0
2006-04-11,0.89,0.9,0.88,0.9,10000,1335.0,1350.0,1320.0,1350.0,6.66666666666667,0.0,1.0
2006-04-12,0.99,0.99,0.89,0.9,52000,1485.0,1485.0,1335.0,1350.0,34.6666666666667,0.0,1.0
2006-04-13,0.93,0.99,0.9,0.96,28000,1395.0,1485.0,1350.0,1440.0,18.6666666666667,0.0,1.0
2006-04-17,0.89,0.93,0.89,0.9,18000,1335.0,1395.0,1335.0,1350.0,12,0.0,1.0
2006-04-18,0.89,0.97,0.88,0.9,36000,1335.0,1455.0,1320.0,1350.0,24,0.0,1.0
2006-04-19,0.95,0.99,0.9,0.94,52000,1425.0,1485.0,1350.0,1410.0,34.6666666666667,0.0,1.0
2006-04-20,0.94,0.95,0.89,0.95,14000,1410.0,1425.0,1335.0,1425.0,9.33333333333333,0.0,1.0
2006-04-21,0.89,0.98,0.88,0.95,32000,1335.0,1470.0,1320.0,1425.0,21.3333333333333,0.0,1.0
2006-04-24,0.96,0.99,0.89,0.9,39000,1440.0,1485.0,1335.0,1350.0,26,0.0,1.0
2006-04-25,0.98,0.98,0.91,0.97,36000,1470.0,1470.0,1365.0,1455.0,24,0.0,1.0
2006-04-26,0.96,0.98,0.95,0.98,5000,1440.0,1470.0,1425.0,1470.0,3.33333333333333,0.0,1.0
2006-04-27,0.96,0.97,0.91,0.91,29000,1440.0,1455.0,1365.0,1365.0,19.3333333333333,0.0,1.0
2006-04-28,0.92,0.95,0.92,0.95,5000,1380.0,1425.0,1380.0,1425.0,3.33333333333333,0.0,1.0
2006-05-01,0.94,0.94,0.9,0.91,13000,1410.0,1410.0,1350.0,1365.0,8.66666666666667,0.0,1.0
2006-05-02,0.9,0.95,0.9,0.91,15000,1350.0,1425.0,1350.0,1365.0,10,0.0,1.0
2006-05-03,0.94,0.99,0.89,0.89,102000,1410.0,1485.0,1335.0,1335.0,68,0.0,1.0
2006-05-04,0.93,0.97,0.9,0.97,34000,1395.0,1455.0,1350.0,1455.0,22.6666666666667,0.0,1.0
2006-05-05,0.94,0.97,0.9,0.97,11000,1410.0,1455.0,1350.0,1455.0,7.33333333333333,0.0,1.0
2006-05-08,0.9,0.94,0.9,0.9,12000,1350.0,1410.0,1350.0,1350.0,8,0.0,1.0
2006-05-09,0.88,0.9,0.86,0.9,54000,1320.0,1350.0,1290.0,1350.0,36,0.0,1.0
2006-05-10,0.89,0.98,0.85,0.85,125000,1335.0,1470.0,1275.0,1275.0,83.3333333333333,0.0,1.0
2006-05-11,1.0,1.01,0.9,0.95,163000,1500.0,1515.0,1350.0,1425.0,108.666666666667,0.0,1.0
2006-05-12,1.01,1.02,0.96,1.02,28000,1515.0,1530.0,1440.0,1530.0,18.6666666666667,0.0,1.0
2006-05-15,1.0,1.04,0.94,1.04,48000,1500.0,1560.0,1410.0,1560.0,32,0.0,1.0
2006-05-16,1.03,1.03,0.94,1.0,20000,1545.0,1545.0,1410.0,1500.0,13.3333333333333,0.0,1.0
2006-05-17,1.15,1.15,0.99,1.02,386000,1725.0,1725.0,1485.0,1530.0,257.333333333333,0.0,1.0
2006-05-18,1.12,1.17,0.9,1.17,199000,1680.0,1755.0,1350.0,1755.0,132.666666666667,0.0,1.0
2006-05-19,1.11,1.15,1.1,1.15,73000,1665.0,1725.0,1650.0,1725.0,48.6666666666667,0.0,1.0
2006-05-22,1.06,1.13,1.01,1.13,76000,1590.0,1695.0,1515.0,1695.0,50.6666666666667,0.0,1.0
2006-05-23,1.11,1.11,1.06,1.07,41000,1665.0,1665.0,1590.0,1605.0,27.3333333333333,0.0,1.0
2006-05-24,1.11,1.25,0.96,0.98,151000,1665.0,1875.0,1440.0,1470.0,100.666666666667,0.0,1.0
2006-05-25,1.14,1.18,1.1,1.15,50000,1710.0,1770.0,1650.0,1725.0,33.3333333333333,0.0,1.0
2006-05-26,1.25,1.25,1.16,1.16,93000,1875.0,1875.0,1740.0,1740.0,62,0.0,1.0
2006-05-30,1.2,1.3,1.16,1.25,126000,1800.0,1950.0,1740.0,1875.0,84,0.0,1.0
2006-05-31,1.29,1.3,1.17,1.22,53000,1935.0,1950.0,1755.0,1830.0,35.3333333333333,0.0,1.0
2006-06-01,1.31,1.38,1.25,1.29,80000,1965.0,2070.0,1875.0,1935.0,53.3333333333333,0.0,1.0
2006-06-02,1.33,1.41,1.24,1.41,102000,1995.0,2115.0,1860.0,2115.0,68,0.0,1.0
2006-06-05,1.32,1.35,1.28,1.35,79000,1980.0,2025.0,1920.0,2025.0,52.6666666666667,0.0,1.0
2006-06-06,1.26,1.36,1.2,1.28,47000,1890.0,2040.0,1800.0,1920.0,31.3333333333333,0.0,1.0
2006-06-07,1.15,1.26,1.14,1.26,85000,1725.0,1890.0,1710.0,1890.0,56.6666666666667,0.0,1.0
2006-06-08,1.14,1.18,1.12,1.15,7600,1710.0,1770.0,1680.0,1725.0,5.06666666666667,0.0,1.0
2006-06-09,1.18,1.18,1.07,1.16,3500,1770.0,1770.0,1605.0,1740.0,2.33333333333333,0.0,1.0
2006-06-12,1.16,1.2,1.13,1.2,28000,1740.0,1800.0,1695.0,1800.0,18.6666666666667,0.0,1.0
2006-06-13,1.11,1.17,1.08,1.1,88000,1665.0,1755.0,1620.0,1650.0,58.6666666666667,0.0,1.0
2006-06-14,1.08,1.13,1.03,1.06,25000,1620.0,1695.0,1545.0,1590.0,16.6666666666667,0.0,1.0
2006-06-15,1.14,1.14,1.08,1.08,31000,1710.0,1710.0,1620.0,1620.0,20.6666666666667,0.0,1.0
2006-06-16,1.17,1.17,1.13,1.15,20000,1755.0,1755.0,1695.0,1725.0,13.3333333333333,0.0,1.0
2006-06-19,1.11,1.17,1.09,1.17,28000,1665.0,1755.0,1635.0,1755.0,18.6666666666667,0.0,1.0
2006-06-20,1.14,1.2,1.08,1.14,19000,1710.0,1800.0,1620.0,1710.0,12.6666666666667,0.0,1.0
2006-06-21,1.11,1.17,1.06,1.17,16000,1665.0,1755.0,1590.0,1755.0,10.6666666666667,0.0,1.0
2006-06-22,1.18,1.29,1.12,1.29,15000,1770.0,1935.0,1680.0,1935.0,10,0.0,1.0
2006-06-23,1.15,1.2,1.12,1.16,16000,1725.0,1800.0,1680.0,1740.0,10.6666666666667,0.0,1.0
2006-06-26,1.15,1.18,1.1,1.18,14000,1725.0,1770.0,1650.0,1770.0,9.33333333333333,0.0,1.0
2006-06-27,1.12,1.17,1.1,1.1,10000,1680.0,1755.0,1650.0,1650.0,6.66666666666667,0.0,1.0
2006-06-28,1.11,1.18,1.1,1.16,19000,1665.0,1770.0,1650.0,1740.0,12.6666666666667,0.0,1.0
2006-06-29,1.16,1.18,1.1,1.11,34000,1740.0,1770.0,1650.0,1665.0,22.6666666666667,0.0,1.0
2006-06-30,1.18,1.18,1.13,1.14,7000,1770.0,1770.0,1695.0,1710.0,4.66666666666667,0.0,1.0
2006-07-03,1.1,1.15,1.09,1.13,20000,1650.0,1725.0,1635.0,1695.0,13.3333333333333,0.0,1.0
2006-07-05,1.15,1.2,1.15,1.18,34000,1725.0,1800.0,1725.0,1770.0,22.6666666666667,0.0,1.0
2006-07-06,1.19,1.19,1.15,1.16,6000,1785.0,1785.0,1725.0,1740.0,4,0.0,1.0
2006-07-07,1.18,1.19,1.15,1.19,9000,1770.0,1785.0,1725.0,1785.0,6,0.0,1.0
2006-07-10,1.11,1.2,1.11,1.2,15000,1665.0,1800.0,1665.0,1800.0,10,0.0,1.0
2006-07-11,1.09,1.16,1.09,1.16,13000,1635.0,1740.0,1635.0,1740.0,8.66666666666667,0.0,1.0
2006-07-12,1.07,1.07,1.06,1.06,11000,1605.0,1605.0,1590.0,1590.0,7.33333333333333,0.0,1.0
2006-07-13,1.02,1.11,1.02,1.08,35000,1530.0,1665.0,1530.0,1620.0,23.3333333333333,0.0,1.0
2006-07-14,1.07,1.16,0.96,1.16,62000,1605.0,1740.0,1440.0,1740.0,41.3333333333333,0.0,1.0
2006-07-17,1.09,1.15,1.05,1.06,42000,1635.0,1725.0,1575.0,1590.0,28,0.0,1.0
2006-07-18,1.14,1.18,1.09,1.15,28000,1710.0,1770.0,1635.0,1725.0,18.6666666666667,0.0,1.0
2006-07-19,1.14,1.18,1.14,1.16,15000,1710.0,1770.0,1710.0,1740.0,10,0.0,1.0
2006-07-20,1.23,1.25,1.06,1.06,102000,1845.0,1875.0,1590.0,1590.0,68,0.0,1.0
2006-07-21,1.16,1.25,1.12,1.25,27000,1740.0,1875.0,1680.0,1875.0,18,0.0,1.0
2006-07-24,1.17,1.21,1.16,1.21,7000,1755.0,1815.0,1740.0,1815.0,4.66666666666667,0.0,1.0
2006-07-25,1.16,1.17,1.16,1.16,17000,1740.0,1755.0,1740.0,1740.0,11.3333333333333,0.0,1.0
2006-07-26,1.09,1.12,1.09,1.11,18000,1635.0,1680.0,1635.0,1665.0,12,0.0,1.0
2006-07-27,1.13,1.17,1.1,1.17,100,1695.0,1755.0,1650.0,1755.0,0.0666666666666667,0.0,1.0
2006-07-28,1.12,1.14,1.1,1.1,1100,1680.0,1710.0,1650.0,1650.0,0.733333333333333,0.0,1.0
2006-07-31,1.11,1.15,1.1,1.1,500,1665.0,1725.0,1650.0,1650.0,0.333333333333333,0.0,1.0
2006-08-01,1.1,1.14,1.03,1.14,13000,1650.0,1710.0,1545.0,1710.0,8.66666666666667,0.0,1.0
2006-08-02,1.07,1.1,1.05,1.1,2000,1605.0,1650.0,1575.0,1650.0,1.33333333333333,0.0,1.0
2006-08-03,1.08,1.16,1.05,1.05,52000,1620.0,1740.0,1575.0,1575.0,34.6666666666667,0.0,1.0
2006-08-04,1.05,1.12,1.02,1.11,27000,1575.0,1680.0,1530.0,1665.0,18,0.0,1.0
2006-08-07,1.08,1.08,1.03,1.05,4000,1620.0,1620.0,1545.0,1575.0,2.66666666666667,0.0,1.0
2006-08-08,1.1,1.17,1.08,1.13,36000,1650.0,1755.0,1620.0,1695.0,24,0.0,1.0
2006-08-09,1.15,1.16,1.07,1.16,171000,1725.0,1740.0,1605.0,1740.0,114,0.0,1.0
2006-08-10,1.16,1.16,1.1,1.12,10000,1740.0,1740.0,1650.0,1680.0,6.66666666666667,0.0,1.0
2006-08-11,1.14,1.15,1.13,1.15,5000,1710.0,1725.0,1695.0,1725.0,3.33333333333333,0.0,1.0
2006-08-14,1.16,1.16,1.13,1.15,12000,1740.0,1740.0,1695.0,1725.0,8,0.0,1.0
2006-08-15,1.11,1.16,1.1,1.15,22000,1665.0,1740.0,1650.0,1725.0,14.6666666666667,0.0,1.0
2006-08-16,1.19,1.2,1.1,1.14,75000,1785.0,1800.0,1650.0,1710.0,50,0.0,1.0
2006-08-17,1.2,1.2,1.16,1.2,35000,1800.0,1800.0,1740.0,1800.0,23.3333333333333,0.0,1.0
2006-08-18,1.25,1.35,1.22,1.24,202000,1875.0,2025.0,1830.0,1860.0,134.666666666667,0.0,1.0
2006-08-21,0.92,1.04,0.84,1.04,519000,1380.0,1560.0,1260.0,1560.0,346,0.0,1.0
2006-08-22,0.87,0.98,0.84,0.94,266000,1305.0,1470.0,1260.0,1410.0,177.333333333333,0.0,1.0
2006-08-23,0.8,0.87,0.78,0.84,153000,1200.0,1305.0,1170.0,1260.0,102,0.0,1.0
2006-08-24,0.77,0.8,0.74,0.8,146000,1155.0,1200.0,1110.0,1200.0,97.3333333333333,0.0,1.0
2006-08-25,0.8,0.8,0.77,0.77,23000,1200.0,1200.0,1155.0,1155.0,15.3333333333333,0.0,1.0
2006-08-28,0.84,0.85,0.8,0.8,24000,1260.0,1275.0,1200.0,1200.0,16,0.0,1.0
2006-08-29,0.83,0.84,0.78,0.84,15000,1245.0,1260.0,1170.0,1260.0,10,0.0,1.0
2006-08-30,0.85,0.85,0.83,0.84,24000,1275.0,1275.0,1245.0,1260.0,16,0.0,1.0
2006-08-31,0.89,0.89,0.85,0.85,101000,1335.0,1335.0,1275.0,1275.0,67.3333333333333,0.0,1.0
2006-09-01,0.9,0.94,0.89,0.89,90000,1350.0,1410.0,1335.0,1335.0,60,0.0,1.0
2006-09-05,0.85,0.95,0.85,0.95,28000,1275.0,1425.0,1275.0,1425.0,18.6666666666667,0.0,1.0
2006-09-06,0.83,0.85,0.82,0.85,25000,1245.0,1275.0,1230.0,1275.0,16.6666666666667,0.0,1.0
2006-09-07,0.78,0.82,0.77,0.82,26000,1170.0,1230.0,1155.0,1230.0,17.3333333333333,0.0,1.0
2006-09-08,0.72,0.77,0.71,0.77,91000,1080.0,1155.0,1065.0,1155.0,60.6666666666667,0.0,1.0
2006-09-11,0.74,0.78,0.67,0.7,51000,1110.0,1170.0,1005.0,1050.0,34,0.0,1.0
2006-09-12,0.71,0.75,0.7,0.75,5000,1065.0,1125.0,1050.0,1125.0,3.33333333333333,0.0,1.0
2006-09-13,0.74,0.74,0.7,0.7,10000,1110.0,1110.0,1050.0,1050.0,6.66666666666667,0.0,1.0
2006-09-14,0.71,0.74,0.7,0.74,39000,1065.0,1110.0,1050.0,1110.0,26,0.0,1.0
2006-09-15,0.7,0.71,0.7,0.7,5000,1050.0,1065.0,1050.0,1050.0,3.33333333333333,0.0,1.0
2006-09-18,0.7,0.72,0.68,0.72,18000,1050.0,1080.0,1020.0,1080.0,12,0.0,1.0
2006-09-19,0.71,0.72,0.69,0.71,32000,1065.0,1080.0,1035.0,1065.0,21.3333333333333,0.0,1.0
2006-09-20,0.77,0.94,0.7,0.7,361000,1155.0,1410.0,1050.0,1050.0,240.666666666667,0.0,1.0
2006-09-21,0.79,0.85,0.77,0.83,47000,1185.0,1275.0,1155.0,1245.0,31.3333333333333,0.0,1.0
2006-09-22,0.78,0.79,0.77,0.79,30000,1170.0,1185.0,1155.0,1185.0,20,0.0,1.0
2006-09-25,0.77,0.77,0.74,0.77,11000,1155.0,1155.0,1110.0,1155.0,7.33333333333333,0.0,1.0
2006-09-26,0.76,0.76,0.75,0.76,8000,1140.0,1140.0,1125.0,1140.0,5.33333333333333,0.0,1.0
2006-09-27,0.75,0.76,0.74,0.74,31000,1125.0,1140.0,1110.0,1110.0,20.6666666666667,0.0,1.0
2006-09-28,0.72,0.75,0.7,0.74,60000,1080.0,1125.0,1050.0,1110.0,40,0.0,1.0
2006-09-29,0.74,0.75,0.73,0.73,18000,1110.0,1125.0,1095.0,1095.0,12,0.0,1.0
2006-10-02,0.73,0.74,0.72,0.72,3000,1095.0,1110.0,1080.0,1080.0,2,0.0,1.0
2006-10-03,0.74,0.75,0.72,0.75,21000,1110.0,1125.0,1080.0,1125.0,14,0.0,1.0
2006-10-04,0.72,0.74,0.7,0.74,28000,1080.0,1110.0,1050.0,1110.0,18.6666666666667,0.0,1.0
2006-10-05,0.71,0.74,0.69,0.72,50000,1065.0,1110.0,1035.0,1080.0,33.3333333333333,0.0,1.0
2006-10-06,0.69,0.72,0.67,0.72,54000,1035.0,1080.0,1005.0,1080.0,36,0.0,1.0
2006-10-09,0.7,0.7,0.65,0.65,19000,1050.0,1050.0,975.000000000001,975.000000000001,12.6666666666667,0.0,1.0
2006-10-10,0.7,0.73,0.68,0.73,23000,1050.0,1095.0,1020.0,1095.0,15.3333333333333,0.0,1.0
2006-10-11,0.68,0.74,0.67,0.74,40000,1020.0,1110.0,1005.0,1110.0,26.6666666666667,0.0,1.0
2006-10-12,0.69,0.73,0.68,0.68,20000,1035.0,1095.0,1020.0,1020.0,13.3333333333333,0.0,1.0
2006-10-13,0.7,0.7,0.66,0.68,33000,1050.0,1050.0,990.000000000001,1020.0,22,0.0,1.0
2006-10-16,0.65,0.7,0.61,0.7,43000,975.000000000001,1050.0,915.000000000001,1050.0,28.6666666666666,0.0,1.0
2006-10-17,0.66,0.66,0.65,0.65,20000,990.000000000001,990.000000000001,975.000000000001,975.000000000001,13.3333333333333,0.0,1.0
2006-10-18,0.65,0.65,0.62,0.62,37000,975.000000000001,975.000000000001,930.000000000001,930.000000000001,24.6666666666666,0.0,1.0
2006-10-19,0.64,0.65,0.64,0.64,23000,960.000000000001,975.000000000001,960.000000000001,960.000000000001,15.3333333333333,0.0,1.0
2006-10-20,0.65,0.66,0.62,0.63,16000,975.000000000001,990.000000000001,930.000000000001,945.000000000001,10.6666666666667,0.0,1.0
2006-10-23,0.65,0.7,0.62,0.7,18000,975.000000000001,1050.0,930.000000000001,1050.0,12,0.0,1.0
2006-10-24,0.67,0.68,0.65,0.65,1000,1005.0,1020.0,975.000000000001,975.000000000001,0.666666666666667,0.0,1.0
2006-10-25,0.65,0.68,0.63,0.68,24000,975.000000000001,1020.0,945.000000000001,1020.0,16,0.0,1.0
2006-10-26,0.63,0.67,0.63,0.63,28000,945.000000000001,1005.0,945.000000000001,945.000000000001,18.6666666666666,0.0,1.0
2006-10-27,0.64,0.65,0.63,0.65,3000,960.000000000001,975.000000000001,945.000000000001,975.000000000001,2,0.0,1.0
2006-10-30,0.64,0.65,0.62,0.63,17000,960.000000000001,975.000000000001,930.000000000001,945.000000000001,11.3333333333333,0.0,1.0
2006-10-31,0.64,0.65,0.62,0.62,16000,960.000000000001,975.000000000001,930.000000000001,930.000000000001,10.6666666666667,0.0,1.0
2006-11-01,0.6,0.63,0.6,0.61,22000,900.000000000001,945.000000000001,900.000000000001,915.000000000001,14.6666666666667,0.0,1.0
2006-11-02,0.6,0.6,0.58,0.6,61000,900.000000000001,900.000000000001,870.000000000001,900.000000000001,40.6666666666666,0.0,1.0
2006-11-03,0.7,0.75,0.56,0.57,268000,1050.0,1125.0,840.000000000001,855.000000000001,178.666666666667,0.0,1.0
2006-11-06,0.75,0.78,0.63,0.7,190000,1125.0,1170.0,945.000000000001,1050.0,126.666666666667,0.0,1.0
2006-11-07,0.7,0.75,0.68,0.75,58000,1050.0,1125.0,1020.0,1125.0,38.6666666666667,0.0,1.0
2006-11-08,0.7,0.71,0.63,0.69,37000,1050.0,1065.0,945.000000000001,1035.0,24.6666666666667,0.0,1.0
2006-11-09,0.7,0.71,0.68,0.7,20000,1050.0,1065.0,1020.0,1050.0,13.3333333333333,0.0,1.0
2006-11-10,0.72,0.74,0.65,0.65,494000,1080.0,1110.0,975.000000000001,975.000000000001,329.333333333333,0.0,1.0
2006-11-13,0.69,0.73,0.69,0.7,18000,1035.0,1095.0,1035.0,1050.0,12,0.0,1.0
2006-11-14,0.76,0.88,0.7,0.7,583000,1140.0,1320.0,1050.0,1050.0,388.666666666667,0.0,1.0
2006-11-15,0.78,0.8,0.77,0.77,310000,1170.0,1200.0,1155.0,1155.0,206.666666666667,0.0,1.0
2006-11-16,0.75,0.79,0.73,0.79,55000,1125.0,1185.0,1095.0,1185.0,36.6666666666667,0.0,1.0
2006-11-17,0.75,0.78,0.71,0.72,36000,1125.0,1170.0,1065.0,1080.0,24,0.0,1.0
2006-11-20,0.76,0.77,0.72,0.72,3000,1140.0,1155.0,1080.0,1080.0,2,0.0,1.0
2006-11-21,0.75,0.77,0.72,0.76,14000,1125.0,1155.0,1080.0,1140.0,9.33333333333333,0.0,1.0
2006-11-22,0.76,0.77,0.73,0.73,25000,1140.0,1155.0,1095.0,1095.0,16.6666666666667,0.0,1.0
2006-11-24,0.78,0.79,0.77,0.79,7000,1170.0,1185.0,1155.0,1185.0,4.66666666666667,0.0,1.0
2006-11-27,0.77,0.78,0.75,0.78,25000,1155.0,1170.0,1125.0,1170.0,16.6666666666667,0.0,1.0
2006-11-28,0.75,0.76,0.75,0.75,6000,1125.0,1140.0,1125.0,1125.0,4,0.0,1.0
2006-11-29,0.76,0.78,0.74,0.75,13000,1140.0,1170.0,1110.0,1125.0,8.66666666666667,0.0,1.0
2006-11-30,0.78,0.78,0.74,0.75,15000,1170.0,1170.0,1110.0,1125.0,10,0.0,1.0
2006-12-01,0.77,0.78,0.73,0.74,9000,1155.0,1170.0,1095.0,1110.0,6,0.0,1.0
2006-12-04,0.76,0.77,0.71,0.73,60000,1140.0,1155.0,1065.0,1095.0,40,0.0,1.0
2006-12-05,0.78,0.8,0.73,0.77,37000,1170.0,1200.0,1095.0,1155.0,24.6666666666667,0.0,1.0
2006-12-06,0.77,0.77,0.74,0.74,21000,1155.0,1155.0,1110.0,1110.0,14,0.0,1.0
2006-12-07,0.74,0.78,0.74,0.78,18000,1110.0,1170.0,1110.0,1170.0,12,0.0,1.0
2006-12-08,0.74,0.77,0.74,0.77,8000,1110.0,1155.0,1110.0,1155.0,5.33333333333333,0.0,1.0
2006-12-11,0.7,0.77,0.67,0.75,59000,1050.0,1155.0,1005.0,1125.0,39.3333333333333,0.0,1.0
2006-12-12,0.72,0.72,0.7,0.72,23000,1080.0,1080.0,1050.0,1080.0,15.3333333333333,0.0,1.0
2006-12-13,0.74,0.76,0.73,0.75,16000,1110.0,1140.0,1095.0,1125.0,10.6666666666667,0.0,1.0
2006-12-14,0.73,0.76,0.68,0.75,18000,1095.0,1140.0,1020.0,1125.0,12,0.0,1.0
2006-12-15,0.74,0.75,0.7,0.75,14000,1110.0,1125.0,1050.0,1125.0,9.33333333333333,0.0,1.0
2006-12-18,0.72,0.74,0.68,0.68,18000,1080.0,1110.0,1020.0,1020.0,12,0.0,1.0
2006-12-19,0.72,0.73,0.7,0.73,3000,1080.0,1095.0,1050.0,1095.0,2,0.0,1.0
2006-12-20,0.71,0.72,0.69,0.69,14000,1065.0,1080.0,1035.0,1035.0,9.33333333333333,0.0,1.0
2006-12-21,0.71,0.71,0.68,0.68,82000,1065.0,1065.0,1020.0,1020.0,54.6666666666667,0.0,1.0
2006-12-22,0.7,0.72,0.68,0.71,103000,1050.0,1080.0,1020.0,1065.0,68.6666666666667,0.0,1.0
2006-12-26,0.68,0.7,0.67,0.69,23000,1020.0,1050.0,1005.0,1035.0,15.3333333333333,0.0,1.0
2006-12-27,0.67,0.7,0.64,0.7,35000,1005.0,1050.0,960.000000000001,1050.0,23.3333333333333,0.0,1.0
2006-12-28,0.67,0.69,0.66,0.69,7000,1005.0,1035.0,990.000000000001,1035.0,4.66666666666667,0.0,1.0
2006-12-29,0.65,0.68,0.64,0.66,47000,975.000000000001,1020.0,960.000000000001,990.000000000001,31.3333333333333,0.0,1.0
2007-01-03,0.69,0.69,0.61,0.61,72000,1035.0,1035.0,915.000000000001,915.000000000001,48,0.0,1.0
2007-01-04,0.67,0.71,0.63,0.71,58000,1005.0,1065.0,945.000000000001,1065.0,38.6666666666667,0.0,1.0
2007-01-05,0.68,0.7,0.66,0.7,20000,1020.0,1050.0,990.000000000001,1050.0,13.3333333333333,0.0,1.0
2007-01-08,0.69,0.7,0.67,0.67,71000,1035.0,1050.0,1005.0,1005.0,47.3333333333333,0.0,1.0
2007-01-09,0.7,0.7,0.67,0.7,33000,1050.0,1050.0,1005.0,1050.0,22,0.0,1.0
2007-01-10,0.68,0.7,0.61,0.67,66000,1020.0,1050.0,915.000000000001,1005.0,44,0.0,1.0
2007-01-11,0.68,0.7,0.65,0.68,19000,1020.0,1050.0,975.000000000001,1020.0,12.6666666666667,0.0,1.0
2007-01-12,0.7,0.71,0.66,0.68,36000,1050.0,1065.0,990.000000000001,1020.0,24,0.0,1.0
2007-01-16,0.72,0.72,0.63,0.7,103000,1080.0,1080.0,945.000000000001,1050.0,68.6666666666667,0.0,1.0
2007-01-17,0.74,0.75,0.68,0.71,131000,1110.0,1125.0,1020.0,1065.0,87.3333333333333,0.0,1.0
2007-01-18,0.8,0.94,0.74,0.74,671000,1200.0,1410.0,1110.0,1110.0,447.333333333333,0.0,1.0
2007-01-19,0.8,0.83,0.75,0.81,236000,1200.0,1245.0,1125.0,1215.0,157.333333333333,0.0,1.0
2007-01-22,0.79,0.94,0.76,0.8,472000,1185.0,1410.0,1140.0,1200.0,314.666666666667,0.0,1.0
2007-01-23,0.83,0.88,0.75,0.84,311000,1245.0,1320.0,1125.0,1260.0,207.333333333333,0.0,1.0
2007-01-24,0.84,0.9,0.79,0.85,507000,1260.0,1350.0,1185.0,1275.0,338,0.0,1.0
2007-01-25,0.84,0.89,0.79,0.88,515000,1260.0,1335.0,1185.0,1320.0,343.333333333333,0.0,1.0
2007-01-26,0.85,0.86,0.79,0.86,148000,1275.0,1290.0,1185.0,1290.0,98.6666666666667,0.0,1.0
2007-01-29,0.94,0.98,0.85,0.86,421000,1410.0,1470.0,1275.0,1290.0,280.666666666667,0.0,1.0
2007-01-30,1.18,1.18,0.98,0.99,1103000,1770.0,1770.0,1470.0,1485.0,735.333333333333,0.0,1.0
2007-01-31,1.13,1.23,1.07,1.19,634000,1695.0,1845.0,1605.0,1785.0,422.666666666667,0.0,1.0
2007-02-01,1.05,1.13,1.02,1.12,390000,1575.0,1695.0,1530.0,1680.0,260,0.0,1.0
2007-02-02,1.04,1.08,0.97,1.06,419000,1560.0,1620.0,1455.0,1590.0,279.333333333333,0.0,1.0
2007-02-05,0.94,1.04,0.93,1.04,329000,1410.0,1560.0,1395.0,1560.0,219.333333333333,0.0,1.0
2007-02-06,0.91,0.95,0.88,0.94,147000,1365.0,1425.0,1320.0,1410.0,98,0.0,1.0
2007-02-07,0.85,0.9,0.75,0.88,320000,1275.0,1350.0,1125.0,1320.0,213.333333333333,0.0,1.0
2007-02-08,0.86,0.89,0.86,0.89,63000,1290.0,1335.0,1290.0,1335.0,42,0.0,1.0
2007-02-09,0.89,0.93,0.82,0.83,83000,1335.0,1395.0,1230.0,1245.0,55.3333333333333,0.0,1.0
2007-02-12,0.85,0.89,0.82,0.84,99000,1275.0,1335.0,1230.0,1260.0,66,0.0,1.0
2007-02-13,0.78,0.85,0.75,0.83,249000,1170.0,1275.0,1125.0,1245.0,166,0.0,1.0
2007-02-14,0.75,0.79,0.74,0.78,173000,1125.0,1185.0,1110.0,1170.0,115.333333333333,0.0,1.0
2007-02-15,0.75,0.8,0.69,0.74,190000,1125.0,1200.0,1035.0,1110.0,126.666666666667,0.0,1.0
2007-02-16,0.74,0.75,0.72,0.72,37000,1110.0,1125.0,1080.0,1080.0,24.6666666666667,0.0,1.0
2007-02-20,0.72,0.74,0.71,0.74,51000,1080.0,1110.0,1065.0,1110.0,34,0.0,1.0
2007-02-21,0.72,0.72,0.69,0.7,148000,1080.0,1080.0,1035.0,1050.0,98.6666666666667,0.0,1.0
2007-02-22,0.68,0.72,0.67,0.7,99000,1020.0,1080.0,1005.0,1050.0,66,0.0,1.0
2007-02-23,0.68,0.69,0.62,0.62,92000,1020.0,1035.0,930.000000000001,930.000000000001,61.3333333333333,0.0,1.0
2007-02-26,0.7,0.71,0.68,0.69,41000,1050.0,1065.0,1020.0,1035.0,27.3333333333333,0.0,1.0
2007-02-27,0.67,0.7,0.66,0.7,39000,1005.0,1050.0,990.000000000001,1050.0,26,0.0,1.0
2007-02-28,0.67,0.69,0.66,0.66,47000,1005.0,1035.0,990.000000000001,990.000000000001,31.3333333333333,0.0,1.0
2007-03-01,0.65,0.72,0.65,0.65,38000,975.000000000001,1080.0,975.000000000001,975.000000000001,25.3333333333333,0.0,1.0
2007-03-02,0.67,0.67,0.63,0.65,31000,1005.0,1005.0,945.000000000001,975.000000000001,20.6666666666667,0.0,1.0
2007-03-05,0.65,0.68,0.65,0.68,17000,975.000000000001,1020.0,975.000000000001,1020.0,11.3333333333333,0.0,1.0
2007-03-06,0.63,0.68,0.62,0.66,34000,945.000000000001,1020.0,930.000000000001,990.000000000001,22.6666666666666,0.0,1.0
2007-03-07,0.69,0.73,0.61,0.63,458000,1035.0,1095.0,915.000000000001,945.000000000001,305.333333333333,0.0,1.0
2007-03-08,0.67,0.7,0.66,0.67,38000,1005.0,1050.0,990.000000000001,1005.0,25.3333333333333,0.0,1.0
2007-03-09,0.66,0.71,0.65,0.7,31000,990.000000000001,1065.0,975.000000000001,1050.0,20.6666666666666,0.0,1.0
2007-03-12,0.68,0.7,0.65,0.67,8000,1020.0,1050.0,975.000000000001,1005.0,5.33333333333333,0.0,1.0
2007-03-13,0.63,0.68,0.63,0.68,58000,945.000000000001,1020.0,945.000000000001,1020.0,38.6666666666666,0.0,1.0
2007-03-14,0.63,0.65,0.62,0.62,14000,945.000000000001,975.000000000001,930.000000000001,930.000000000001,9.33333333333332,0.0,1.0
2007-03-15,0.67,0.67,0.64,0.65,18000,1005.0,1005.0,960.000000000001,975.000000000001,12,0.0,1.0
2007-03-16,0.66,0.68,0.65,0.67,6000,990.000000000001,1020.0,975.000000000001,1005.0,4,0.0,1.0
2007-03-19,0.64,0.68,0.63,0.65,31000,960.000000000001,1020.0,945.000000000001,975.000000000001,20.6666666666666,0.0,1.0
2007-03-20,0.64,0.66,0.62,0.62,45000,960.000000000001,990.000000000001,930.000000000001,930.000000000001,30,0.0,1.0
2007-03-21,0.62,0.65,0.61,0.62,41000,930.000000000001,975.000000000001,915.000000000001,930.000000000001,27.3333333333333,0.0,1.0
2007-03-22,0.61,0.65,0.6,0.62,90000,915.000000000001,975.000000000001,900.000000000001,930.000000000001,59.9999999999999,0.0,1.0
2007-03-23,0.62,0.63,0.61,0.63,32000,930.000000000001,945.000000000001,915.000000000001,945.000000000001,21.3333333333333,0.0,1.0
2007-03-26,0.62,0.63,0.61,0.63,16000,930.000000000001,945.000000000001,915.000000000001,945.000000000001,10.6666666666667,0.0,1.0
2007-03-27,0.62,0.63,0.6,0.61,51000,930.000000000001,945.000000000001,900.000000000001,915.000000000001,34,0.0,1.0
2007-03-28,0.61,0.62,0.6,0.6,23000,915.000000000001,930.000000000001,900.000000000001,900.000000000001,15.3333333333333,0.0,1.0
2007-03-29,0.62,0.62,0.6,0.61,37000,930.000000000001,930.000000000001,900.000000000001,915.000000000001,24.6666666666666,0.0,1.0
2007-03-30,0.59,0.62,0.57,0.62,96000,885.000000000001,930.000000000001,855.000000000001,930.000000000001,63.9999999999999,0.0,1.0
2007-04-02,0.54,0.61,0.53,0.6,114000,810.000000000001,915.000000000001,795.000000000001,900.000000000001,75.9999999999999,0.0,1.0
2007-04-03,0.48,0.68,0.41,0.55,216000,720.000000000001,1020.0,615.0,825.000000000001,144,0.0,1.0
2007-04-04,0.56,0.61,0.5,0.61,121000,840.000000000001,915.000000000001,750.000000000001,915.000000000001,80.6666666666666,0.0,1.0
2007-04-05,0.61,0.61,0.58,0.6,140000,915.000000000001,915.000000000001,870.000000000001,900.000000000001,93.3333333333332,0.0,1.0
2007-04-09,0.64,0.68,0.58,0.62,84000,960.000000000001,1020.0,870.000000000001,930.000000000001,55.9999999999999,0.0,1.0
2007-04-10,0.63,0.64,0.58,0.58,75000,945.000000000001,960.000000000001,870.000000000001,870.000000000001,50,0.0,1.0
2007-04-11,0.63,0.65,0.6,0.65,35000,945.000000000001,975.000000000001,900.000000000001,975.000000000001,23.3333333333333,0.0,1.0
2007-04-12,0.64,0.66,0.6,0.61,43000,960.000000000001,990.000000000001,900.000000000001,915.000000000001,28.6666666666666,0.0,1.0
2007-04-13,0.66,0.66,0.6,0.65,19000,990.000000000001,990.000000000001,900.000000000001,975.000000000001,12.6666666666667,0.0,1.0
2007-04-16,0.62,0.66,0.62,0.66,16000,930.000000000001,990.000000000001,930.000000000001,990.000000000001,10.6666666666667,0.0,1.0
2007-04-17,0.61,0.62,0.6,0.61,24000,915.000000000001,930.000000000001,900.000000000001,915.000000000001,16,0.0,1.0
2007-04-18,0.61,0.64,0.58,0.6,11000,915.000000000001,960.000000000001,870.000000000001,900.000000000001,7.33333333333333,0.0,1.0
2007-04-19,0.6,0.62,0.59,0.61,10000,900.000000000001,930.000000000001,885.000000000001,915.000000000001,6.66666666666666,0.0,1.0
2007-04-20,0.58,0.62,0.58,0.61,15000,870.000000000001,930.000000000001,870.000000000001,915.000000000001,9.99999999999999,0.0,1.0
2007-04-23,0.58,0.63,0.58,0.58,38000,870.000000000001,945.000000000001,870.000000000001,870.000000000001,25.3333333333333,0.0,1.0
2007-04-24,0.56,0.6,0.55,0.6,45000,840.000000000001,900.000000000001,825.000000000001,900.000000000001,30,0.0,1.0
2007-04-25,0.58,0.6,0.56,0.56,7000,870.000000000001,900.000000000001,840.000000000001,840.000000000001,4.66666666666666,0.0,1.0
2007-04-26,0.58,0.59,0.55,0.58,31000,870.000000000001,885.000000000001,825.000000000001,870.000000000001,20.6666666666666,0.0,1.0
2007-04-27,0.56,0.6,0.56,0.56,11000,840.000000000001,900.000000000001,840.000000000001,840.000000000001,7.33333333333333,0.0,1.0
2007-04-30,0.58,0.59,0.55,0.55,15000,870.000000000001,885.000000000001,825.000000000001,825.000000000001,9.99999999999999,0.0,1.0
2007-05-01,0.58,0.59,0.57,0.57,8000,870.000000000001,885.000000000001,855.000000000001,855.000000000001,5.33333333333333,0.0,1.0
2007-05-02,0.57,0.59,0.57,0.57,19000,855.000000000001,885.000000000001,855.000000000001,855.000000000001,12.6666666666667,0.0,1.0
2007-05-03,0.56,0.6,0.56,0.6,17000,840.000000000001,900.000000000001,840.000000000001,900.000000000001,11.3333333333333,0.0,1.0
2007-05-04,0.59,0.6,0.55,0.6,21000,885.000000000001,900.000000000001,825.000000000001,900.000000000001,14,0.0,1.0
2007-05-07,0.56,0.59,0.56,0.57,14000,840.000000000001,885.000000000001,840.000000000001,855.000000000001,9.33333333333332,0.0,1.0
2007-05-08,0.56,0.57,0.55,0.57,17000,840.000000000001,855.000000000001,825.000000000001,855.000000000001,11.3333333333333,0.0,1.0
2007-05-09,0.55,0.59,0.55,0.55,44000,825.000000000001,885.000000000001,825.000000000001,825.000000000001,29.3333333333333,0.0,1.0
2007-05-10,0.56,0.59,0.54,0.55,24000,840.000000000001,885.000000000001,810.000000000001,825.000000000001,16,0.0,1.0
2007-05-11,0.57,0.58,0.55,0.55,2000,855.000000000001,870.000000000001,825.000000000001,825.000000000001,1.33333333333333,0.0,1.0
2007-05-14,0.54,0.56,0.53,0.56,18000,810.000000000001,840.000000000001,795.000000000001,840.000000000001,12,0.0,1.0
2007-05-15,0.55,0.55,0.5,0.54,11000,825.000000000001,825.000000000001,750.000000000001,810.000000000001,7.33333333333333,0.0,1.0
2007-05-16,0.52,0.54,0.5,0.5,53000,780.000000000001,810.000000000001,750.000000000001,750.000000000001,35.3333333333333,0.0,1.0
2007-05-17,0.5,0.54,0.5,0.51,12000,750.000000000001,810.000000000001,750.000000000001,765.000000000001,7.99999999999999,0.0,1.0
2007-05-18,0.51,0.52,0.5,0.52,5000,765.000000000001,780.000000000001,750.000000000001,780.000000000001,3.33333333333333,0.0,1.0
2007-05-21,0.52,0.52,0.5,0.5,47000,780.000000000001,780.000000000001,750.000000000001,750.000000000001,31.3333333333333,0.0,1.0
2007-05-22,0.53,0.54,0.5,0.52,21000,795.000000000001,810.000000000001,750.000000000001,780.000000000001,14,0.0,1.0
2007-05-23,0.48,0.54,0.48,0.54,18000,720.000000000001,810.000000000001,720.000000000001,810.000000000001,12,0.0,1.0
2007-05-24,0.48,0.51,0.48,0.5,20000,720.000000000001,765.000000000001,720.000000000001,750.000000000001,13.3333333333333,0.0,1.0
2007-05-25,0.5,0.5,0.48,0.48,22000,750.000000000001,750.000000000001,720.000000000001,720.000000000001,14.6666666666666,0.0,1.0
2007-05-29,0.49,0.49,0.48,0.49,21000,735.000000000001,735.000000000001,720.000000000001,735.000000000001,14,0.0,1.0
2007-05-30,0.51,0.52,0.48,0.5,34000,765.000000000001,780.000000000001,720.000000000001,750.000000000001,22.6666666666666,0.0,1.0
2007-05-31,0.53,0.53,0.49,0.49,8000,795.000000000001,795.000000000001,735.000000000001,735.000000000001,5.33333333333333,0.0,1.0
2007-06-01,0.52,0.54,0.52,0.53,25000,780.000000000001,810.000000000001,780.000000000001,795.000000000001,16.6666666666666,0.0,1.0
2007-06-04,0.5,0.52,0.48,0.49,11000,750.000000000001,780.000000000001,720.000000000001,735.000000000001,7.33333333333332,0.0,1.0
2007-06-05,0.55,0.57,0.51,0.51,46000,825.000000000001,855.000000000001,765.000000000001,765.000000000001,30.6666666666666,0.0,1.0
2007-06-06,0.54,0.56,0.5,0.5,23000,810.000000000001,840.000000000001,750.000000000001,750.000000000001,15.3333333333333,0.0,1.0
2007-06-07,0.58,0.6,0.52,0.55,312000,870.000000000001,900.000000000001,780.000000000001,825.000000000001,208,0.0,1.0
2007-06-08,0.54,0.6,0.53,0.59,75000,810.000000000001,900.000000000001,795.000000000001,885.000000000001,49.9999999999999,0.0,1.0
2007-06-11,0.56,0.57,0.53,0.53,73000,840.000000000001,855.000000000001,795.000000000001,795.000000000001,48.6666666666666,0.0,1.0
2007-06-12,0.54,0.56,0.54,0.56,5000,810.000000000001,840.000000000001,810.000000000001,840.000000000001,3.33333333333333,0.0,1.0
2007-06-13,0.54,0.55,0.5,0.55,39000,810.000000000001,825.000000000001,750.000000000001,825.000000000001,26,0.0,1.0
2007-06-14,0.56,0.57,0.53,0.54,16000,840.000000000001,855.000000000001,795.000000000001,810.000000000001,10.6666666666667,0.0,1.0
2007-06-15,0.49,0.56,0.48,0.55,55000,735.000000000001,840.000000000001,720.000000000001,825.000000000001,36.6666666666666,0.0,1.0
2007-06-18,0.56,0.6,0.5,0.5,57000,840.000000000001,900.000000000001,750.000000000001,750.000000000001,38,0.0,1.0
2007-06-19,0.62,0.68,0.54,0.54,345000,930.000000000001,1020.0,810.000000000001,810.000000000001,230,0.0,1.0
2007-06-20,0.64,0.65,0.57,0.62,118000,960.000000000001,975.000000000001,855.000000000001,930.000000000001,78.6666666666666,0.0,1.0
2007-06-21,0.74,0.79,0.59,0.63,588000,1110.0,1185.0,885.000000000001,945.000000000001,392,0.0,1.0
2007-06-22,0.72,0.82,0.68,0.75,305000,1080.0,1230.0,1020.0,1125.0,203.333333333333,0.0,1.0
2007-06-25,0.76,0.84,0.72,0.72,383000,1140.0,1260.0,1080.0,1080.0,255.333333333333,0.0,1.0
2007-06-26,0.71,0.78,0.68,0.78,157000,1065.0,1170.0,1020.0,1170.0,104.666666666667,0.0,1.0
2007-06-27,0.7,0.73,0.67,0.69,49000,1050.0,1095.0,1005.0,1035.0,32.6666666666667,0.0,1.0
2007-06-28,0.67,0.7,0.66,0.7,23000,1005.0,1050.0,990.000000000001,1050.0,15.3333333333333,0.0,1.0
2007-06-29,0.65,0.69,0.62,0.67,53000,975.000000000001,1035.0,930.000000000001,1005.0,35.3333333333333,0.0,1.0
2007-07-02,0.63,0.65,0.62,0.63,30000,945.000000000001,975.000000000001,930.000000000001,945.000000000001,20,0.0,1.0
2007-07-03,0.64,0.65,0.63,0.63,16000,960.000000000001,975.000000000001,945.000000000001,945.000000000001,10.6666666666667,0.0,1.0
2007-07-05,0.62,0.65,0.6,0.63,47000,930.000000000001,975.000000000001,900.000000000001,945.000000000001,31.3333333333333,0.0,1.0
2007-07-06,0.58,0.61,0.56,0.61,46000,870.000000000001,915.000000000001,840.000000000001,915.000000000001,30.6666666666666,0.0,1.0
2007-07-09,0.56,0.61,0.54,0.6,52000,840.000000000001,915.000000000001,810.000000000001,900.000000000001,34.6666666666666,0.0,1.0
2007-07-10,0.57,0.58,0.55,0.57,13000,855.000000000001,870.000000000001,825.000000000001,855.000000000001,8.66666666666666,0.0,1.0
2007-07-11,0.6,0.65,0.58,0.59,45000,900.000000000001,975.000000000001,870.000000000001,885.000000000001,30,0.0,1.0
2007-07-12,0.58,0.6,0.57,0.58,27000,870.000000000001,900.000000000001,855.000000000001,870.000000000001,18,0.0,1.0
2007-07-13,0.56,0.58,0.55,0.58,41000,840.000000000001,870.000000000001,825.000000000001,870.000000000001,27.3333333333333,0.0,1.0
2007-07-16,0.58,0.6,0.56,0.6,54000,870.000000000001,900.000000000001,840.000000000001,900.000000000001,36,0.0,1.0
2007-07-17,0.58,0.58,0.56,0.58,12000,870.000000000001,870.000000000001,840.000000000001,870.000000000001,7.99999999999999,0.0,1.0
2007-07-18,0.56,0.59,0.55,0.58,45000,840.000000000001,885.000000000001,825.000000000001,870.000000000001,30,0.0,1.0
2007-07-19,0.58,0.59,0.55,0.55,11000,870.000000000001,885.000000000001,825.000000000001,825.000000000001,7.33333333333333,0.0,1.0
2007-07-20,0.58,0.59,0.56,0.56,2000,870.000000000001,885.000000000001,840.000000000001,840.000000000001,1.33333333333333,0.0,1.0
2007-07-23,0.58,0.59,0.55,0.55,9000,870.000000000001,885.000000000001,825.000000000001,825.000000000001,5.99999999999999,0.0,1.0
2007-07-24,0.59,0.59,0.56,0.58,3000,885.000000000001,885.000000000001,840.000000000001,870.000000000001,2,0.0,1.0
2007-07-25,0.57,0.58,0.55,0.58,28000,855.000000000001,870.000000000001,825.000000000001,870.000000000001,18.6666666666666,0.0,1.0
2007-07-26,0.54,0.6,0.54,0.57,20000,810.000000000001,900.000000000001,810.000000000001,855.000000000001,13.3333333333333,0.0,1.0
2007-07-27,0.55,0.57,0.54,0.57,38000,825.000000000001,855.000000000001,810.000000000001,855.000000000001,25.3333333333333,0.0,1.0
2007-07-30,0.53,0.55,0.51,0.55,44000,795.000000000001,825.000000000001,765.000000000001,825.000000000001,29.3333333333333,0.0,1.0
2007-07-31,0.53,0.54,0.51,0.52,21000,795.000000000001,810.000000000001,765.000000000001,780.000000000001,14,0.0,1.0
2007-08-01,0.52,0.53,0.51,0.53,16000,780.000000000001,795.000000000001,765.000000000001,795.000000000001,10.6666666666667,0.0,1.0
2007-08-02,0.51,0.52,0.51,0.51,27000,765.000000000001,780.000000000001,765.000000000001,765.000000000001,18,0.0,1.0
2007-08-03,0.53,0.53,0.5,0.5,8000,795.000000000001,795.000000000001,750.000000000001,750.000000000001,5.33333333333333,0.0,1.0
2007-08-06,0.49,0.53,0.49,0.53,22000,735.000000000001,795.000000000001,735.000000000001,795.000000000001,14.6666666666666,0.0,1.0
2007-08-07,0.51,0.52,0.49,0.49,7000,765.000000000001,780.000000000001,735.000000000001,735.000000000001,4.66666666666666,0.0,1.0
2007-08-08,0.51,0.51,0.5,0.51,5000,765.000000000001,765.000000000001,750.000000000001,765.000000000001,3.33333333333333,0.0,1.0
2007-08-09,0.51,0.51,0.48,0.5,56000,765.000000000001,765.000000000001,720.000000000001,750.000000000001,37.3333333333333,0.0,1.0
2007-08-10,0.51,0.51,0.47,0.5,12000,765.000000000001,765.000000000001,705.000000000001,750.000000000001,7.99999999999999,0.0,1.0
2007-08-13,0.49,0.51,0.47,0.51,26000,735.000000000001,765.000000000001,705.000000000001,765.000000000001,17.3333333333333,0.0,1.0
2007-08-14,0.47,0.49,0.44,0.49,93000,705.000000000001,735.000000000001,660.000000000001,735.000000000001,61.9999999999999,0.0,1.0
2007-08-15,0.49,0.5,0.45,0.45,32000,735.000000000001,750.000000000001,675.000000000001,675.000000000001,21.3333333333333,0.0,1.0
2007-08-16,0.47,0.49,0.44,0.45,34000,705.000000000001,735.000000000001,660.000000000001,675.000000000001,22.6666666666666,0.0,1.0
2007-08-17,0.48,0.5,0.44,0.47,72000,720.000000000001,750.000000000001,660.000000000001,705.000000000001,47.9999999999999,0.0,1.0
2007-08-20,0.45,0.48,0.44,0.48,10000,675.000000000001,720.000000000001,660.000000000001,720.000000000001,6.66666666666666,0.0,1.0
2007-08-21,0.45,0.47,0.45,0.46,34000,675.000000000001,705.000000000001,675.000000000001,690.000000000001,22.6666666666666,0.0,1.0
2007-08-22,0.45,0.47,0.45,0.45,1000,675.000000000001,705.000000000001,675.000000000001,675.000000000001,0.666666666666666,0.0,1.0
2007-08-23,0.44,0.46,0.42,0.45,29000,660.000000000001,690.000000000001,630.0,675.000000000001,19.3333333333333,0.0,1.0
2007-08-24,0.43,0.46,0.41,0.41,15000,645.000000000001,690.000000000001,615.0,615.0,9.99999999999998,0.0,1.0
2007-08-27,0.5,0.51,0.39,0.39,157000,750.000000000001,765.000000000001,585.000000000001,585.000000000001,104.666666666667,0.0,1.0
2007-08-28,0.5,0.54,0.41,0.5,33000,750.000000000001,810.000000000001,615.0,750.000000000001,22,0.0,1.0
2007-08-29,0.46,0.5,0.46,0.5,11000,690.000000000001,750.000000000001,690.000000000001,750.000000000001,7.33333333333332,0.0,1.0
2007-08-30,0.49,0.52,0.45,0.45,18000,735.000000000001,780.000000000001,675.000000000001,675.000000000001,12,0.0,1.0
2007-08-31,0.46,0.5,0.45,0.47,3000,690.000000000001,750.000000000001,675.000000000001,705.000000000001,2,0.0,1.0
2007-09-04,0.5,0.5,0.45,0.49,30000,750.000000000001,750.000000000001,675.000000000001,735.000000000001,20,0.0,1.0
2007-09-05,0.5,0.54,0.46,0.47,14000,750.000000000001,810.000000000001,690.000000000001,705.000000000001,9.33333333333332,0.0,1.0
2007-09-06,0.46,0.49,0.45,0.46,53000,690.000000000001,735.000000000001,675.000000000001,690.000000000001,35.3333333333333,0.0,1.0
2007-09-07,0.44,0.46,0.41,0.46,37000,660.000000000001,690.000000000001,615.0,690.000000000001,24.6666666666666,0.0,1.0
2007-09-10,0.45,0.45,0.41,0.45,19000,675.000000000001,675.000000000001,615.0,675.000000000001,12.6666666666666,0.0,1.0
2007-09-11,0.41,0.44,0.41,0.44,76000,615.0,660.000000000001,615.0,660.000000000001,50.6666666666667,0.0,1.0
2007-09-12,0.4,0.42,0.4,0.41,75000,600.000000000001,630.0,600.000000000001,615.0,49.9999999999999,0.0,1.0
2007-09-13,0.41,0.41,0.4,0.4,18000,615.0,615.0,600.000000000001,600.000000000001,12,0.0,1.0
2007-09-14,0.42,0.42,0.41,0.41,16000,630.0,630.0,615.0,615.0,10.6666666666667,0.0,1.0
2007-09-17,0.42,0.42,0.4,0.42,13000,630.0,630.0,600.000000000001,630.0,8.66666666666667,0.0,1.0
2007-09-18,0.44,0.44,0.41,0.42,2000,660.000000000001,660.000000000001,615.0,630.0,1.33333333333333,0.0,1.0
2007-09-19,0.4,0.45,0.4,0.41,120000,600.000000000001,675.000000000001,600.000000000001,615.0,79.9999999999999,0.0,1.0
2007-09-20,0.4,0.41,0.39,0.41,3000,600.000000000001,615.0,585.000000000001,615.0,2,0.0,1.0
2007-09-21,0.41,0.42,0.39,0.39,800,615.0,630.0,585.000000000001,585.000000000001,0.533333333333333,0.0,1.0
2007-09-24,0.44,0.44,0.42,0.42,23000,660.000000000001,660.000000000001,630.0,630.0,15.3333333333333,0.0,1.0
2007-09-25,0.44,0.44,0.43,0.43,5000,660.000000000001,660.000000000001,645.000000000001,645.000000000001,3.33333333333333,0.0,1.0
2007-09-26,0.44,0.44,0.43,0.43,1000,660.000000000001,660.000000000001,645.000000000001,645.000000000001,0.666666666666666,0.0,1.0
2007-09-27,0.43,0.44,0.42,0.44,27000,645.000000000001,660.000000000001,630.0,660.000000000001,18,0.0,1.0
2007-09-28,0.4,0.43,0.39,0.42,26000,600.000000000001,645.000000000001,585.000000000001,630.0,17.3333333333333,0.0,1.0
2007-10-01,0.39,0.4,0.39,0.4,21000,585.000000000001,600.000000000001,585.000000000001,600.000000000001,14,0.0,1.0
2007-10-02,0.41,0.41,0.39,0.4,30000,615.0,615.0,585.000000000001,600.000000000001,20,0.0,1.0
2007-10-03,0.41,0.41,0.4,0.4,1000,615.0,615.0,600.000000000001,600.000000000001,0.666666666666667,0.0,1.0
2007-10-04,0.39,0.46,0.33,0.41,119000,585.000000000001,690.000000000001,495.0,615.0,79.3333333333332,0.0,1.0
2007-10-05,0.35,0.4,0.35,0.38,86000,525.0,600.000000000001,525.0,570.0,57.3333333333333,0.0,1.0
2007-10-08,0.35,0.35,0.34,0.34,64000,525.0,525.0,510.0,510.0,42.6666666666667,0.0,1.0
2007-10-09,0.36,0.38,0.34,0.34,93000,540.0,570.0,510.0,510.0,62,0.0,1.0
2007-10-10,0.34,0.37,0.34,0.36,58000,510.0,555.0,510.0,540.0,38.6666666666667,0.0,1.0
2007-10-11,0.36,0.37,0.34,0.35,20000,540.0,555.0,510.0,525.0,13.3333333333333,0.0,1.0
2007-10-12,0.36,0.36,0.35,0.36,27000,540.0,540.0,525.0,540.0,18,0.0,1.0
2007-10-15,0.35,0.35,0.34,0.35,35000,525.0,525.0,510.0,525.0,23.3333333333333,0.0,1.0
2007-10-16,0.36,0.36,0.34,0.36,45000,540.0,540.0,510.0,540.0,30,0.0,1.0
2007-10-17,0.35,0.36,0.33,0.34,27000,525.0,540.0,495.0,510.0,18,0.0,1.0
2007-10-18,0.35,0.38,0.35,0.35,52000,525.0,570.0,525.0,525.0,34.6666666666667,0.0,1.0
2007-10-19,0.32,0.37,0.31,0.36,274000,480.0,555.0,465.0,540.0,182.666666666667,0.0,1.0
2007-10-22,0.31,0.33,0.3,0.32,44000,465.0,495.0,450.0,480.0,29.3333333333333,0.0,1.0
2007-10-23,0.28,0.34,0.28,0.3,174000,420.0,510.0,420.0,450.0,116,0.0,1.0
2007-10-24,0.26,0.3,0.25,0.26,160000,390.0,450.0,375.0,390.0,106.666666666667,0.0,1.0
2007-10-25,0.25,0.27,0.25,0.27,209000,375.0,405.0,375.0,405.0,139.333333333333,0.0,1.0
2007-10-26,0.26,0.29,0.25,0.25,49000,390.0,435.0,375.0,375.0,32.6666666666667,0.0,1.0
2007-10-29,0.27,0.3,0.26,0.26,26000,405.0,450.0,390.0,390.0,17.3333333333333,0.0,1.0
2007-10-30,0.29,0.29,0.27,0.27,16000,435.0,435.0,405.0,405.0,10.6666666666667,0.0,1.0
2007-10-31,0.32,0.32,0.29,0.29,60000,480.0,480.0,435.0,435.0,40,0.0,1.0
2007-11-01,0.32,0.32,0.29,0.29,21000,480.0,480.0,435.0,435.0,14,0.0,1.0
2007-11-02,0.32,0.34,0.29,0.29,20000,480.0,510.0,435.0,435.0,13.3333333333333,0.0,1.0
2007-11-05,0.3,0.35,0.3,0.32,46000,450.0,525.0,450.0,480.0,30.6666666666667,0.0,1.0
2007-11-06,0.24,0.3,0.24,0.29,733000,360.0,450.0,360.0,435.0,488.666666666667,0.0,1.0
2007-11-07,0.25,0.25,0.24,0.25,49000,375.0,375.0,360.0,375.0,32.6666666666667,0.0,1.0
2007-11-08,0.25,0.25,0.24,0.25,11000,375.0,375.0,360.0,375.0,7.33333333333333,0.0,1.0
2007-11-09,0.25,0.25,0.24,0.24,71000,375.0,375.0,360.0,360.0,47.3333333333333,0.0,1.0
2007-11-12,0.24,0.25,0.24,0.24,26000,360.0,375.0,360.0,360.0,17.3333333333333,0.0,1.0
2007-11-13,0.12,0.24,0.11,0.24,1640000,180.0,360.0,165.0,360.0,1093.33333333333,0.0,1.0
2007-11-14,0.15,0.18,0.13,0.14,1558000,225.0,270.0,195.0,210.0,1038.66666666667,0.0,1.0
2007-11-15,0.17,0.19,0.14,0.19,603000,255.0,285.0,210.0,285.0,402,0.0,1.0
2007-11-16,0.15,0.18,0.15,0.18,88000,225.0,270.0,225.0,270.0,58.6666666666667,0.0,1.0
2007-11-19,0.15,0.17,0.15,0.15,286000,225.0,255.0,225.0,225.0,190.666666666667,0.0,1.0
2007-11-20,0.19,0.21,0.15,0.16,461000,285.0,315.0,225.0,240.0,307.333333333333,0.0,1.0
2007-11-21,0.2,0.23,0.17,0.2,261000,300.0,345.0,255.0,300.0,174,0.0,1.0
2007-11-23,0.2,0.22,0.2,0.2,77000,300.0,330.0,300.0,300.0,51.3333333333333,0.0,1.0
2007-11-26,0.21,0.22,0.18,0.21,143000,315.0,330.0,270.0,315.0,95.3333333333333,0.0,1.0
2007-11-27,0.18,0.22,0.18,0.21,76000,270.0,330.0,270.0,315.0,50.6666666666667,0.0,1.0
2007-11-28,0.21,0.22,0.2,0.22,189000,315.0,330.0,300.0,330.0,126,0.0,1.0
2007-11-29,2.0,2.2,1.1,1.31,863000,300.0,330.0,165.0,196.5,5753.33333333333,0.0,0.1
2007-11-30,2.05,2.1,1.8,2.1,44500,307.5,315.0,270.0,315.0,296.666666666667,0.0,1.0
2007-12-03,2.05,2.1,1.8,2.07,95700,307.5,315.0,270.0,310.5,638,0.0,1.0
2007-12-04,2.0,2.05,1.85,1.85,36300,300.0,307.5,277.5,277.5,242,0.0,1.0
2007-12-05,2.02,2.05,1.85,1.85,29600,303.0,307.5,277.5,277.5,197.333333333333,0.0,1.0
2007-12-06,2.0,2.1,2.0,2.0,17500,300.0,315.0,300.0,300.0,116.666666666667,0.0,1.0
2007-12-07,2.01,2.05,2.0,2.0,18100,301.5,307.5,300.0,300.0,120.666666666667,0.0,1.0
2007-12-10,1.67,2.1,1.5,1.91,33400,250.5,315.0,225.0,286.5,222.666666666667,0.0,1.0
2007-12-11,1.9,2.0,1.65,1.65,3500,285.0,300.0,247.5,247.5,23.3333333333333,0.0,1.0
2007-12-12,2.34,3.25,1.96,1.96,191300,351.0,487.5,294.0,294.0,1275.33333333333,0.0,1.0
2007-12-13,2.39,2.92,2.28,2.59,47300,358.5,438.0,342.0,388.5,315.333333333333,0.0,1.0
2007-12-14,2.6,2.69,2.27,2.3,16800,390.0,403.5,340.5,345.0,112,0.0,1.0
2007-12-17,2.32,2.73,2.32,2.6,20700,348.0,409.5,348.0,390.0,138,0.0,1.0
2007-12-18,2.28,2.49,2.1,2.32,42500,342.0,373.5,315.0,348.0,283.333333333333,0.0,1.0
2007-12-19,1.9,2.3,1.65,2.3,71000,285.0,345.0,247.5,345.0,473.333333333333,0.0,1.0
2007-12-20,1.8,1.9,1.71,1.85,63900,270.0,285.0,256.5,277.5,426,0.0,1.0
2007-12-21,1.7,2.23,1.67,1.75,68800,255.0,334.5,250.5,262.5,458.666666666667,0.0,1.0
2007-12-24,1.73,1.79,1.7,1.7,16000,259.5,268.5,255.0,255.0,106.666666666667,0.0,1.0
2007-12-26,1.71,1.82,1.71,1.72,11800,256.5,273.0,256.5,258.0,78.6666666666667,0.0,1.0
2007-12-27,1.57,1.75,1.57,1.7,58400,235.5,262.5,235.5,255.0,389.333333333333,0.0,1.0
2007-12-28,1.63,1.89,1.63,1.64,14900,244.5,283.5,244.5,246.0,99.3333333333333,0.0,1.0
2007-12-31,1.56,1.79,1.56,1.57,13000,234.0,268.5,234.0,235.5,86.6666666666667,0.0,1.0
2008-01-02,1.64,1.68,1.54,1.56,6200,246.0,252.0,231.0,234.0,41.3333333333333,0.0,1.0
2008-01-03,1.78,1.78,1.68,1.7,11600,267.0,267.0,252.0,255.0,77.3333333333333,0.0,1.0
2008-01-04,1.53,1.89,1.52,1.89,33400,229.5,283.5,228.0,283.5,222.666666666667,0.0,1.0
2008-01-07,1.69,1.78,1.54,1.54,6800,253.5,267.0,231.0,231.0,45.3333333333333,0.0,1.0
2008-01-08,1.7,1.7,1.5,1.7,3500,255.0,255.0,225.0,255.0,23.3333333333333,0.0,1.0
2008-01-09,1.64,1.66,1.5,1.52,6200,246.0,249.0,225.0,228.0,41.3333333333333,0.0,1.0
2008-01-10,1.59,1.61,1.5,1.54,12800,238.5,241.5,225.0,231.0,85.3333333333333,0.0,1.0
2008-01-11,1.56,1.62,1.43,1.61,27000,234.0,243.0,214.5,241.5,180,0.0,1.0
2008-01-14,1.34,1.56,1.32,1.5,17000,201.0,234.0,198.0,225.0,113.333333333333,0.0,1.0
2008-01-15,1.5,1.51,1.44,1.44,30300,225.0,226.5,216.0,216.0,202,0.0,1.0
2008-01-16,1.47,1.54,1.25,1.46,10200,220.5,231.0,187.5,219.0,68,0.0,1.0
2008-01-17,1.41,1.54,1.31,1.51,6200,211.5,231.0,196.5,226.5,41.3333333333333,0.0,1.0
2008-01-18,1.38,1.46,1.32,1.45,15500,207.0,219.0,198.0,217.5,103.333333333333,0.0,1.0
2008-01-22,1.21,1.46,1.16,1.32,24100,181.5,219.0,174.0,198.0,160.666666666667,0.0,1.0
2008-01-23,1.24,1.45,1.16,1.4,29100,186.0,217.5,174.0,210.0,194,0.0,1.0
2008-01-24,1.13,1.25,1.05,1.21,44700,169.5,187.5,157.5,181.5,298,0.0,1.0
2008-01-25,1.04,1.16,1.04,1.12,37200,156.0,174.0,156.0,168.0,248,0.0,1.0
2008-01-28,1.05,1.1,1.05,1.07,26500,157.5,165.0,157.5,160.5,176.666666666667,0.0,1.0
2008-01-29,1.07,1.21,1.06,1.1,38700,160.5,181.5,159.0,165.0,258,0.0,1.0
2008-01-30,1.16,1.24,1.07,1.24,14000,174.0,186.0,160.5,186.0,93.3333333333333,0.0,1.0
2008-01-31,1.09,1.24,1.08,1.08,23600,163.5,186.0,162.0,162.0,157.333333333333,0.0,1.0
2008-02-01,1.15,1.15,1.1,1.14,15300,172.5,172.5,165.0,171.0,102,0.0,1.0
2008-02-04,1.15,1.17,1.05,1.17,13900,172.5,175.5,157.5,175.5,92.6666666666667,0.0,1.0
2008-02-05,1.02,1.17,1.01,1.17,37700,153.0,175.5,151.5,175.5,251.333333333333,0.0,1.0
2008-02-06,1.0,1.03,1.0,1.02,26700,150.0,154.5,150.0,153.0,178,0.0,1.0
2008-02-07,1.02,1.09,1.02,1.03,24000,153.0,163.5,153.0,154.5,160,0.0,1.0
2008-02-08,1.05,1.09,0.8,1.04,13400,157.5,163.5,120.0,156.0,89.3333333333333,0.0,1.0
2008-02-11,1.12,1.2,1.01,1.08,46100,168.0,180.0,151.5,162.0,307.333333333333,0.0,1.0
2008-02-12,1.56,1.73,1.05,1.05,338000,234.0,259.5,157.5,157.5,2253.33333333333,0.0,1.0
2008-02-13,1.78,2.26,1.63,1.93,574400,267.0,339.0,244.5,289.5,3829.33333333333,0.0,1.0
2008-02-14,1.83,1.88,1.65,1.76,213100,274.5,282.0,247.5,264.0,1420.66666666667,0.0,1.0
2008-02-15,1.8,1.8,1.53,1.78,132000,270.0,270.0,229.5,267.0,880,0.0,1.0
2008-02-19,1.86,1.91,1.65,1.9,214000,279.0,286.5,247.5,285.0,1426.66666666667,0.0,1.0
2008-02-20,1.14,1.2,1.05,1.13,235500,171.0,180.0,157.5,169.5,1570,0.0,1.0
2008-02-21,1.06,1.19,1.05,1.19,45700,159.0,178.5,157.5,178.5,304.666666666667,0.0,1.0
2008-02-22,0.95,1.24,0.89,1.1,206600,142.5,186.0,133.5,165.0,1377.33333333333,0.0,1.0
2008-02-25,0.93,1.03,0.89,0.93,40100,139.5,154.5,133.5,139.5,267.333333333333,0.0,1.0
2008-02-26,0.96,1.11,0.93,1.11,43400,144.0,166.5,139.5,166.5,289.333333333333,0.0,1.0
2008-02-27,0.92,0.97,0.89,0.95,50400,138.0,145.5,133.5,142.5,336,0.0,1.0
2008-02-28,0.92,0.95,0.89,0.92,24900,138.0,142.5,133.5,138.0,166,0.0,1.0
2008-02-29,0.85,0.93,0.85,0.93,23900,127.5,139.5,127.5,139.5,159.333333333333,0.0,1.0
2008-03-03,0.85,0.97,0.8,0.97,31200,127.5,145.5,120.0,145.5,208,0.0,1.0
2008-03-04,0.82,0.9,0.82,0.87,17700,123.0,135.0,123.0,130.5,118,0.0,1.0
2008-03-05,0.91,0.96,0.8,0.96,14900,136.5,144.0,120.0,144.0,99.3333333333333,0.0,1.0
2008-03-06,0.9,0.96,0.8,0.93,13900,135.0,144.0,120.0,139.5,92.6666666666667,0.0,1.0
2008-03-07,0.8,0.94,0.79,0.8,56900,120.0,141.0,118.5,120.0,379.333333333333,0.0,1.0
2008-03-10,0.8,0.86,0.74,0.79,21500,120.0,129.0,111.0,118.5,143.333333333333,0.0,1.0
2008-03-11,0.93,0.93,0.81,0.81,7200,139.5,139.5,121.5,121.5,48,0.0,1.0
2008-03-12,0.9,0.91,0.81,0.9,8300,135.0,136.5,121.5,135.0,55.3333333333333,0.0,1.0
2008-03-13,0.8,0.91,0.79,0.9,60900,120.0,136.5,118.5,135.0,406,0.0,1.0
2008-03-14,0.75,0.83,0.75,0.78,27900,112.5,124.5,112.5,117.0,186,0.0,1.0
2008-03-17,0.7,0.79,0.63,0.63,30300,105.0,118.5,94.5000000000001,94.5000000000001,202,0.0,1.0
2008-03-18,0.77,0.77,0.7,0.7,11600,115.5,115.5,105.0,105.0,77.3333333333333,0.0,1.0
2008-03-19,0.79,0.9,0.77,0.9,13200,118.5,135.0,115.5,135.0,88,0.0,1.0
2008-03-20,0.65,0.79,0.65,0.79,22500,97.5000000000001,118.5,97.5000000000001,118.5,150,0.0,1.0
2008-03-24,0.67,0.75,0.67,0.67,7700,100.5,112.5,100.5,100.5,51.3333333333333,0.0,1.0
2008-03-25,0.65,0.7,0.65,0.69,8400,97.5000000000001,105.0,97.5000000000001,103.5,55.9999999999999,0.0,1.0
2008-03-26,0.66,0.66,0.6,0.65,64700,99.0000000000001,99.0000000000001,90.0000000000001,97.5000000000001,431.333333333333,0.0,1.0
2008-03-27,0.66,0.69,0.63,0.67,4500,99.0000000000001,103.5,94.5000000000001,100.5,30,0.0,1.0
2008-03-28,0.65,0.7,0.65,0.7,27100,97.5000000000001,105.0,97.5000000000001,105.0,180.666666666666,0.0,1.0
2008-03-31,0.57,0.65,0.55,0.65,44700,85.5000000000001,97.5000000000001,82.5000000000001,97.5000000000001,298,0.0,1.0
2008-04-01,0.58,0.62,0.57,0.6,20500,87.0000000000001,93.0000000000001,85.5000000000001,90.0000000000001,136.666666666666,0.0,1.0
2008-04-02,0.58,0.62,0.56,0.62,16900,87.0000000000001,93.0000000000001,84.0000000000001,93.0000000000001,112.666666666667,0.0,1.0
2008-04-03,0.47,0.6,0.44,0.6,110700,70.5000000000001,90.0000000000001,66.0000000000001,90.0000000000001,737.999999999999,0.0,1.0
2008-04-04,0.5,0.53,0.47,0.5,45800,75.0000000000001,79.5000000000001,70.5000000000001,75.0000000000001,305.333333333333,0.0,1.0
2008-04-07,0.54,0.55,0.5,0.5,31800,81.0000000000001,82.5000000000001,75.0000000000001,75.0000000000001,212,0.0,1.0
2008-04-08,0.49,0.6,0.49,0.6,39600,73.5000000000001,90.0000000000001,73.5000000000001,90.0000000000001,264,0.0,1.0
2008-04-09,0.48,0.51,0.48,0.5,23700,72.0000000000001,76.5000000000001,72.0000000000001,75.0000000000001,158,0.0,1.0
2008-04-10,0.47,0.5,0.45,0.48,14800,70.5000000000001,75.0000000000001,67.5000000000001,72.0000000000001,98.6666666666665,0.0,1.0
2008-04-11,0.46,0.5,0.45,0.5,6300,69.0000000000001,75.0000000000001,67.5000000000001,75.0000000000001,41.9999999999999,0.0,1.0
2008-04-14,0.45,0.5,0.45,0.45,23200,67.5000000000001,75.0000000000001,67.5000000000001,67.5000000000001,154.666666666666,0.0,1.0
2008-04-15,0.45,0.5,0.45,0.45,11200,67.5000000000001,75.0000000000001,67.5000000000001,67.5000000000001,74.6666666666666,0.0,1.0
2008-04-16,0.47,0.5,0.46,0.5,4000,70.5000000000001,75.0000000000001,69.0000000000001,75.0000000000001,26.6666666666666,0.0,1.0
2008-04-17,0.45,0.47,0.45,0.47,10100,67.5000000000001,70.5000000000001,67.5000000000001,70.5000000000001,67.3333333333332,0.0,1.0
2008-04-18,0.37,0.5,0.37,0.48,7000,55.5000000000001,75.0000000000001,55.5000000000001,72.0000000000001,46.6666666666666,0.0,1.0
2008-04-21,0.41,0.45,0.41,0.45,24700,61.5000000000001,67.5000000000001,61.5000000000001,67.5000000000001,164.666666666666,0.0,1.0
2008-04-22,0.5,0.5,0.43,0.5,20800,75.0000000000001,75.0000000000001,64.5000000000001,75.0000000000001,138.666666666666,0.0,1.0
2008-04-23,0.51,0.55,0.5,0.55,46100,76.5000000000001,82.5000000000001,75.0000000000001,82.5000000000001,307.333333333333,0.0,1.0
2008-04-24,0.46,0.53,0.42,0.42,23300,69.0000000000001,79.5000000000001,63.0000000000001,63.0000000000001,155.333333333333,0.0,1.0
2008-04-25,0.5,0.5,0.46,0.47,12300,75.0000000000001,75.0000000000001,69.0000000000001,70.5000000000001,81.9999999999999,0.0,1.0
2008-04-28,0.41,0.5,0.4,0.5,119000,61.5000000000001,75.0000000000001,60.0000000000001,75.0000000000001,793.333333333332,0.0,1.0
2008-04-29,0.39,0.45,0.39,0.45,77400,58.5000000000001,67.5000000000001,58.5000000000001,67.5000000000001,515.999999999999,0.0,1.0
2008-04-30,0.4,0.41,0.38,0.39,57100,60.0000000000001,61.5000000000001,57.0000000000001,58.5000000000001,380.666666666666,0.0,1.0
2008-05-01,0.44,0.45,0.38,0.41,31400,66.0000000000001,67.5000000000001,57.0000000000001,61.5000000000001,209.333333333333,0.0,1.0
2008-05-02,0.42,0.45,0.38,0.44,26700,63.0000000000001,67.5000000000001,57.0000000000001,66.0000000000001,178,0.0,1.0
2008-05-05,0.39,0.45,0.38,0.45,23500,58.5000000000001,67.5000000000001,57.0000000000001,67.5000000000001,156.666666666666,0.0,1.0
2008-05-06,0.43,0.44,0.39,0.39,8200,64.5000000000001,66.0000000000001,58.5000000000001,58.5000000000001,54.6666666666666,0.0,1.0
2008-05-07,0.41,0.43,0.4,0.4,2000,61.5000000000001,64.5000000000001,60.0000000000001,60.0000000000001,13.3333333333333,0.0,1.0
2008-05-08,0.42,0.43,0.4,0.42,25300,63.0000000000001,64.5000000000001,60.0000000000001,63.0000000000001,168.666666666666,0.0,1.0
2008-05-09,0.41,0.43,0.4,0.43,4700,61.5000000000001,64.5000000000001,60.0000000000001,64.5000000000001,31.3333333333333,0.0,1.0
2008-05-12,0.41,0.43,0.4,0.4,10500,61.5000000000001,64.5000000000001,60.0000000000001,60.0000000000001,69.9999999999999,0.0,1.0
2008-05-13,0.4,0.42,0.39,0.39,7700,60.0000000000001,63.0000000000001,58.5000000000001,58.5000000000001,51.3333333333333,0.0,1.0
2008-05-14,0.4,0.42,0.38,0.38,22200,60.0000000000001,63.0000000000001,57.0000000000001,57.0000000000001,148,0.0,1.0
2008-05-15,0.38,0.4,0.38,0.39,322200,57.0000000000001,60.0000000000001,57.0000000000001,58.5000000000001,2148,0.0,1.0
2008-05-16,0.39,0.4,0.38,0.38,58400,58.5000000000001,60.0000000000001,57.0000000000001,57.0000000000001,389.333333333333,0.0,1.0
2008-05-19,0.39,0.4,0.38,0.38,217300,58.5000000000001,60.0000000000001,57.0000000000001,57.0000000000001,1448.66666666666,0.0,1.0
2008-05-20,0.42,0.44,0.39,0.42,78400,63.0000000000001,66.0000000000001,58.5000000000001,63.0000000000001,522.666666666666,0.0,1.0
2008-05-21,0.42,0.43,0.41,0.43,26600,63.0000000000001,64.5000000000001,61.5000000000001,64.5000000000001,177.333333333333,0.0,1.0
2008-05-22,0.52,0.54,0.4,0.41,542600,78.0000000000001,81.0000000000001,60.0000000000001,61.5000000000001,3617.33333333333,0.0,1.0
2008-05-23,0.68,0.82,0.52,0.52,481600,102.0,123.0,78.0000000000001,78.0000000000001,3210.66666666667,0.0,1.0
2008-05-27,0.53,0.7,0.53,0.69,100500,79.5000000000001,105.0,79.5000000000001,103.5,669.999999999999,0.0,1.0
2008-05-28,0.5,0.6,0.5,0.57,33700,75.0000000000001,90.0000000000001,75.0000000000001,85.5000000000001,224.666666666666,0.0,1.0
2008-05-29,0.49,0.53,0.48,0.52,37700,73.5000000000001,79.5000000000001,72.0000000000001,78.0000000000001,251.333333333333,0.0,1.0
2008-05-30,0.59,0.59,0.49,0.52,66200,88.5000000000001,88.5000000000001,73.5000000000001,78.0000000000001,441.333333333333,0.0,1.0
2008-06-02,0.69,0.7,0.6,0.6,57800,103.5,105.0,90.0000000000001,90.0000000000001,385.333333333333,0.0,1.0
2008-06-03,0.68,0.69,0.6,0.65,36900,102.0,103.5,90.0000000000001,97.5000000000001,246,0.0,1.0
2008-06-04,0.65,0.69,0.6,0.67,33200,97.5000000000001,103.5,90.0000000000001,100.5,221.333333333333,0.0,1.0
2008-06-05,0.68,0.69,0.63,0.63,35300,102.0,103.5,94.5000000000001,94.5000000000001,235.333333333333,0.0,1.0
2008-06-06,0.68,0.72,0.62,0.72,23000,102.0,108.0,93.0000000000001,108.0,153.333333333333,0.0,1.0
2008-06-09,0.68,0.69,0.65,0.69,5200,102.0,103.5,97.5000000000001,103.5,34.6666666666667,0.0,1.0
2008-06-10,0.61,0.68,0.56,0.68,26700,91.5000000000001,102.0,84.0000000000001,102.0,178,0.0,1.0
2008-06-11,0.62,0.63,0.58,0.62,72400,93.0000000000001,94.5000000000001,87.0000000000001,93.0000000000001,482.666666666666,0.0,1.0
2008-06-12,0.6,0.62,0.58,0.62,1900,90.0000000000001,93.0000000000001,87.0000000000001,93.0000000000001,12.6666666666667,0.0,1.0
2008-06-13,0.6,0.62,0.58,0.61,4300,90.0000000000001,93.0000000000001,87.0000000000001,91.5000000000001,28.6666666666666,0.0,1.0
2008-06-16,0.67,0.68,0.6,0.65,23900,100.5,102.0,90.0000000000001,97.5000000000001,159.333333333333,0.0,1.0
2008-06-17,0.69,0.69,0.65,0.65,29800,103.5,103.5,97.5000000000001,97.5000000000001,198.666666666667,0.0,1.0
2008-06-18,0.75,0.75,0.68,0.68,49300,112.5,112.5,102.0,102.0,328.666666666667,0.0,1.0
2008-06-19,0.59,0.76,0.59,0.75,47700,88.5000000000001,114.0,88.5000000000001,112.5,318,0.0,1.0
2008-06-20,0.63,0.65,0.57,0.64,31700,94.5000000000001,97.5000000000001,85.5000000000001,96.0000000000001,211.333333333333,0.0,1.0
2008-06-23,0.64,0.64,0.61,0.64,5300,96.0000000000001,96.0000000000001,91.5000000000001,96.0000000000001,35.3333333333333,0.0,1.0
2008-06-24,0.58,0.7,0.58,0.7,16800,87.0000000000001,105.0,87.0000000000001,105.0,112,0.0,1.0
2008-06-25,0.58,0.68,0.58,0.64,16200,87.0000000000001,102.0,87.0000000000001,96.0000000000001,108,0.0,1.0
2008-06-26,0.6,0.67,0.59,0.67,64700,90.0000000000001,100.5,88.5000000000001,100.5,431.333333333333,0.0,1.0
2008-06-27,0.61,0.7,0.57,0.7,36400,91.5000000000001,105.0,85.5000000000001,105.0,242.666666666666,0.0,1.0
2008-06-30,0.57,0.62,0.57,0.57,14900,85.5000000000001,93.0000000000001,85.5000000000001,85.5000000000001,99.3333333333332,0.0,1.0
2008-07-01,0.53,0.6,0.52,0.57,38500,79.5000000000001,90.0000000000001,78.0000000000001,85.5000000000001,256.666666666666,0.0,1.0
2008-07-02,0.55,0.59,0.5,0.5,12300,82.5000000000001,88.5000000000001,75.0000000000001,75.0000000000001,81.9999999999999,0.0,1.0
2008-07-03,0.52,0.54,0.5,0.51,13100,78.0000000000001,81.0000000000001,75.0000000000001,76.5000000000001,87.3333333333332,0.0,1.0
2008-07-07,0.55,0.55,0.48,0.48,17900,82.5000000000001,82.5000000000001,72.0000000000001,72.0000000000001,119.333333333333,0.0,1.0
2008-07-08,0.49,0.54,0.49,0.52,16100,73.5000000000001,81.0000000000001,73.5000000000001,78.0000000000001,107.333333333333,0.0,1.0
2008-07-09,0.5,0.5,0.48,0.5,35200,75.0000000000001,75.0000000000001,72.0000000000001,75.0000000000001,234.666666666666,0.0,1.0
2008-07-10,0.53,0.57,0.51,0.51,8700,79.5000000000001,85.5000000000001,76.5000000000001,76.5000000000001,57.9999999999999,0.0,1.0
2008-07-11,0.48,0.58,0.48,0.55,32200,72.0000000000001,87.0000000000001,72.0000000000001,82.5000000000001,214.666666666666,0.0,1.0
2008-07-14,0.53,0.54,0.48,0.48,24400,79.5000000000001,81.0000000000001,72.0000000000001,72.0000000000001,162.666666666666,0.0,1.0
2008-07-15,0.47,0.49,0.42,0.48,95800,70.5000000000001,73.5000000000001,63.0000000000001,72.0000000000001,638.666666666666,0.0,1.0
2008-07-16,0.47,0.48,0.45,0.45,2100,70.5000000000001,72.0000000000001,67.5000000000001,67.5000000000001,14,0.0,1.0
2008-07-17,0.44,0.5,0.44,0.47,14600,66.0000000000001,75.0000000000001,66.0000000000001,70.5000000000001,97.3333333333332,0.0,1.0
2008-07-18,0.45,0.49,0.44,0.46,8400,67.5000000000001,73.5000000000001,66.0000000000001,69.0000000000001,55.9999999999999,0.0,1.0
2008-07-21,0.49,0.49,0.46,0.46,1600,73.5000000000001,73.5000000000001,69.0000000000001,69.0000000000001,10.6666666666667,0.0,1.0
2008-07-22,0.47,0.48,0.42,0.46,5100,70.5000000000001,72.0000000000001,63.0000000000001,69.0000000000001,34,0.0,1.0
2008-07-23,0.49,0.5,0.48,0.48,16500,73.5000000000001,75.0000000000001,72.0000000000001,72.0000000000001,110,0.0,1.0
2008-07-24,0.49,0.5,0.42,0.48,12200,73.5000000000001,75.0000000000001,63.0000000000001,72.0000000000001,81.3333333333332,0.0,1.0
2008-07-25,0.5,0.5,0.43,0.5,14300,75.0000000000001,75.0000000000001,64.5000000000001,75.0000000000001,95.3333333333332,0.0,1.0
2008-07-28,0.51,0.52,0.44,0.44,8600,76.5000000000001,78.0000000000001,66.0000000000001,66.0000000000001,57.3333333333333,0.0,1.0
2008-07-29,0.52,0.52,0.51,0.51,2000,78.0000000000001,78.0000000000001,76.5000000000001,76.5000000000001,13.3333333333333,0.0,1.0
2008-07-30,0.55,0.58,0.46,0.58,6700,82.5000000000001,87.0000000000001,69.0000000000001,87.0000000000001,44.6666666666666,0.0,1.0
2008-07-31,0.54,0.54,0.49,0.5,4400,81.0000000000001,81.0000000000001,73.5000000000001,75.0000000000001,29.3333333333333,0.0,1.0
2008-08-01,0.55,0.55,0.5,0.54,12900,82.5000000000001,82.5000000000001,75.0000000000001,81.0000000000001,85.9999999999999,0.0,1.0
2008-08-04,0.56,0.56,0.5,0.56,28600,84.0000000000001,84.0000000000001,75.0000000000001,84.0000000000001,190.666666666666,0.0,1.0
2008-08-05,0.52,0.56,0.48,0.56,8800,78.0000000000001,84.0000000000001,72.0000000000001,84.0000000000001,58.6666666666666,0.0,1.0
2008-08-06,0.52,0.53,0.48,0.51,17100,78.0000000000001,79.5000000000001,72.0000000000001,76.5000000000001,114,0.0,1.0
2008-08-07,0.5,0.52,0.49,0.49,4600,75.0000000000001,78.0000000000001,73.5000000000001,73.5000000000001,30.6666666666666,0.0,1.0
2008-08-08,0.5,0.52,0.49,0.5,1700,75.0000000000001,78.0000000000001,73.5000000000001,75.0000000000001,11.3333333333333,0.0,1.0
2008-08-11,0.48,0.54,0.48,0.51,8000,72.0000000000001,81.0000000000001,72.0000000000001,76.5000000000001,53.3333333333333,0.0,1.0
2008-08-12,0.55,0.55,0.48,0.49,3900,82.5000000000001,82.5000000000001,72.0000000000001,73.5000000000001,26,0.0,1.0
2008-08-13,0.5,0.55,0.5,0.54,3800,75.0000000000001,82.5000000000001,75.0000000000001,81.0000000000001,25.3333333333333,0.0,1.0
2008-08-14,0.5,0.5,0.5,0.5,400,75.0000000000001,75.0000000000001,75.0000000000001,75.0000000000001,2.66666666666666,0.0,1.0
2008-08-15,0.52,0.52,0.49,0.49,200,78.0000000000001,78.0000000000001,73.5000000000001,73.5000000000001,1.33333333333333,0.0,1.0
2008-08-18,0.48,0.55,0.48,0.55,8800,72.0000000000001,82.5000000000001,72.0000000000001,82.5000000000001,58.6666666666666,0.0,1.0
2008-08-19,0.47,0.55,0.47,0.55,7100,70.5000000000001,82.5000000000001,70.5000000000001,82.5000000000001,47.3333333333333,0.0,1.0
2008-08-20,0.54,0.55,0.47,0.55,28800,81.0000000000001,82.5000000000001,70.5000000000001,82.5000000000001,192,0.0,1.0
2008-08-21,0.55,0.55,0.55,0.55,2500,82.5000000000001,82.5000000000001,82.5000000000001,82.5000000000001,16.6666666666666,0.0,1.0
2008-08-22,0.52,0.55,0.45,0.49,15200,78.0000000000001,82.5000000000001,67.5000000000001,73.5000000000001,101.333333333333,0.0,1.0
2008-08-25,0.52,0.53,0.48,0.53,3100,78.0000000000001,79.5000000000001,72.0000000000001,79.5000000000001,20.6666666666666,0.0,1.0
2008-08-26,0.46,0.53,0.46,0.53,10100,69.0000000000001,79.5000000000001,69.0000000000001,79.5000000000001,67.3333333333332,0.0,1.0
2008-08-27,0.49,0.49,0.46,0.46,400,73.5000000000001,73.5000000000001,69.0000000000001,69.0000000000001,2.66666666666666,0.0,1.0
2008-08-28,0.5,0.52,0.5,0.5,2400,75.0000000000001,78.0000000000001,75.0000000000001,75.0000000000001,16,0.0,1.0
2008-08-29,0.46,0.5,0.46,0.5,4400,69.0000000000001,75.0000000000001,69.0000000000001,75.0000000000001,29.3333333333333,0.0,1.0
2008-09-02,0.5,0.54,0.47,0.54,2100,75.0000000000001,81.0000000000001,70.5000000000001,81.0000000000001,14,0.0,1.0
2008-09-03,0.54,0.54,0.46,0.48,14800,81.0000000000001,81.0000000000001,69.0000000000001,72.0000000000001,98.6666666666666,0.0,1.0
2008-09-04,0.46,0.51,0.46,0.51,3000,69.0000000000001,76.5000000000001,69.0000000000001,76.5000000000001,20,0.0,1.0
2008-09-05,0.46,0.52,0.46,0.52,5700,69.0000000000001,78.0000000000001,69.0000000000001,78.0000000000001,38,0.0,1.0
2008-09-08,0.49,0.52,0.47,0.52,10100,73.5000000000001,78.0000000000001,70.5000000000001,78.0000000000001,67.3333333333332,0.0,1.0
2008-09-09,0.48,0.5,0.45,0.5,32400,72.0000000000001,75.0000000000001,67.5000000000001,75.0000000000001,216,0.0,1.0
2008-09-10,0.46,0.49,0.45,0.45,3100,69.0000000000001,73.5000000000001,67.5000000000001,67.5000000000001,20.6666666666666,0.0,1.0
2008-09-11,0.47,0.48,0.46,0.47,4500,70.5000000000001,72.0000000000001,69.0000000000001,70.5000000000001,30,0.0,1.0
2008-09-12,0.45,0.5,0.45,0.45,13100,67.5000000000001,75.0000000000001,67.5000000000001,67.5000000000001,87.3333333333332,0.0,1.0
2008-09-15,0.42,0.45,0.42,0.45,17200,63.0000000000001,67.5000000000001,63.0000000000001,67.5000000000001,114.666666666666,0.0,1.0
2008-09-16,0.39,0.42,0.26,0.42,15300,58.5000000000001,63.0000000000001,39.0,63.0000000000001,102,0.0,1.0
2008-09-17,0.36,0.42,0.26,0.42,30600,54.0,63.0000000000001,39.0,63.0000000000001,204,0.0,1.0
2008-09-18,0.33,0.35,0.3,0.35,9100,49.5,52.5,45.0,52.5,60.6666666666667,0.0,1.0
2008-09-19,0.4,0.41,0.29,0.3,87300,60.0000000000001,61.5000000000001,43.5,45.0,581.999999999999,0.0,1.0
2008-09-22,0.39,0.42,0.32,0.42,6600,58.5000000000001,63.0000000000001,48.0,63.0000000000001,43.9999999999999,0.0,1.0
2008-09-23,0.29,0.34,0.29,0.34,33900,43.5,51.0000000000001,43.5,51.0000000000001,226,0.0,1.0
2008-09-24,0.34,0.37,0.3,0.37,6100,51.0000000000001,55.5000000000001,45.0,55.5000000000001,40.6666666666666,0.0,1.0
2008-09-25,0.33,0.36,0.3,0.36,11900,49.5,54.0,45.0,54.0,79.3333333333333,0.0,1.0
2008-09-26,0.35,0.36,0.3,0.35,7000,52.5,54.0,45.0,52.5,46.6666666666667,0.0,1.0
2008-09-29,0.34,0.35,0.3,0.35,5600,51.0000000000001,52.5,45.0,52.5,37.3333333333333,0.0,1.0
2008-09-30,0.36,0.36,0.3,0.3,22600,54.0,54.0,45.0,45.0,150.666666666667,0.0,1.0
2008-10-01,0.35,0.35,0.3,0.34,10700,52.5,52.5,45.0,51.0000000000001,71.3333333333333,0.0,1.0
2008-10-02,0.34,0.34,0.3,0.3,1600,51.0000000000001,51.0000000000001,45.0,45.0,10.6666666666666,0.0,1.0
2008-10-03,0.33,0.35,0.33,0.33,1900,49.5,52.5,49.5,49.5,12.6666666666667,0.0,1.0
2008-10-06,0.33,0.35,0.29,0.35,29200,49.5,52.5,43.5,52.5,194.666666666667,0.0,1.0
2008-10-07,0.32,0.35,0.29,0.33,14200,48.0,52.5,43.5,49.5,94.6666666666667,0.0,1.0
2008-10-08,0.35,0.35,0.31,0.34,12300,52.5,52.5,46.5,51.0000000000001,82,0.0,1.0
2008-10-09,0.33,0.36,0.32,0.35,10100,49.5,54.0,48.0,52.5,67.3333333333333,0.0,1.0
2008-10-10,0.34,0.34,0.32,0.32,12200,51.0000000000001,51.0000000000001,48.0,48.0,81.3333333333332,0.0,1.0
2008-10-13,0.33,0.36,0.32,0.36,26100,49.5,54.0,48.0,54.0,174,0.0,1.0
2008-10-14,0.35,0.38,0.35,0.35,62400,52.5,57.0000000000001,52.5,52.5,416,0.0,1.0
2008-10-15,0.32,0.37,0.32,0.32,13100,48.0,55.5000000000001,48.0,48.0,87.3333333333333,0.0,1.0
2008-10-16,0.33,0.36,0.33,0.36,11900,49.5,54.0,49.5,54.0,79.3333333333333,0.0,1.0
2008-10-17,0.33,0.36,0.33,0.36,11000,49.5,54.0,49.5,54.0,73.3333333333333,0.0,1.0
2008-10-20,0.36,0.36,0.32,0.34,48400,54.0,54.0,48.0,51.0000000000001,322.666666666667,0.0,1.0
2008-10-21,0.35,0.36,0.35,0.36,18500,52.5,54.0,52.5,54.0,123.333333333333,0.0,1.0
2008-10-22,0.38,0.38,0.35,0.35,16800,57.0000000000001,57.0000000000001,52.5,52.5,112,0.0,1.0
2008-10-23,0.35,0.41,0.35,0.41,8000,52.5,61.5000000000001,52.5,61.5000000000001,53.3333333333333,0.0,1.0
2008-10-24,0.39,0.42,0.31,0.32,1200,58.5000000000001,63.0000000000001,46.5,48.0,7.99999999999999,0.0,1.0
2008-10-27,0.39,0.43,0.39,0.43,700,58.5000000000001,64.5000000000001,58.5000000000001,64.5000000000001,4.66666666666666,0.0,1.0
2008-10-28,0.37,0.38,0.33,0.38,4600,55.5000000000001,57.0000000000001,49.5,57.0000000000001,30.6666666666666,0.0,1.0
2008-10-29,0.33,0.38,0.33,0.38,8900,49.5,57.0000000000001,49.5,57.0000000000001,59.3333333333333,0.0,1.0
2008-10-30,0.33,0.38,0.33,0.38,31600,49.5,57.0000000000001,49.5,57.0000000000001,210.666666666667,0.0,1.0
2008-10-31,0.36,0.37,0.35,0.35,6600,54.0,55.5000000000001,52.5,52.5,44,0.0,1.0
2008-11-03,0.38,0.38,0.34,0.36,16800,57.0000000000001,57.0000000000001,51.0000000000001,54.0,112,0.0,1.0
2008-11-04,0.37,0.38,0.33,0.38,8200,55.5000000000001,57.0000000000001,49.5,57.0000000000001,54.6666666666666,0.0,1.0
2008-11-05,0.36,0.38,0.36,0.36,5400,54.0,57.0000000000001,54.0,54.0,36,0.0,1.0
2008-11-06,0.36,0.38,0.36,0.37,9800,54.0,57.0000000000001,54.0,55.5000000000001,65.3333333333333,0.0,1.0
2008-11-07,0.45,0.46,0.36,0.36,1000,67.5000000000001,69.0000000000001,54.0,54.0,6.66666666666666,0.0,1.0
2008-11-10,0.33,0.45,0.33,0.45,9000,49.5,67.5000000000001,49.5,67.5000000000001,60,0.0,1.0
2008-11-11,0.38,0.38,0.33,0.33,5300,57.0000000000001,57.0000000000001,49.5,49.5,35.3333333333333,0.0,1.0
2008-11-12,0.34,0.44,0.34,0.44,2400,51.0000000000001,66.0000000000001,51.0000000000001,66.0000000000001,16,0.0,1.0
2008-11-13,0.41,0.42,0.35,0.35,3900,61.5000000000001,63.0000000000001,52.5,52.5,26,0.0,1.0
2008-11-14,0.41,0.41,0.4,0.4,18600,61.5000000000001,61.5000000000001,60.0000000000001,60.0000000000001,124,0.0,1.0
2008-11-17,0.33,0.39,0.32,0.32,5900,49.5,58.5000000000001,48.0,48.0,39.3333333333333,0.0,1.0
2008-11-18,0.33,0.35,0.32,0.35,6600,49.5,52.5,48.0,52.5,44,0.0,1.0
2008-11-19,0.32,0.33,0.32,0.33,2600,48.0,49.5,48.0,49.5,17.3333333333333,0.0,1.0
2008-11-20,0.33,0.33,0.3,0.32,5100,49.5,49.5,45.0,48.0,34,0.0,1.0
2008-11-21,0.31,0.31,0.3,0.31,25300,46.5,46.5,45.0,46.5,168.666666666667,0.0,1.0
2008-11-24,0.3,0.31,0.27,0.27,6800,45.0,46.5,40.5,40.5,45.3333333333333,0.0,1.0
2008-11-25,0.32,0.34,0.32,0.33,500,48.0,51.0000000000001,48.0,49.5,3.33333333333333,0.0,1.0
2008-11-26,0.34,0.34,0.33,0.33,1000,51.0000000000001,51.0000000000001,49.5,49.5,6.66666666666665,0.0,1.0
2008-11-28,0.36,0.36,0.35,0.35,300,54.0,54.0,52.5,52.5,2,0.0,1.0
2008-12-01,0.35,0.37,0.35,0.35,5600,52.5,55.5000000000001,52.5,52.5,37.3333333333333,0.0,1.0
2008-12-02,0.35,0.37,0.35,0.37,10200,52.5,55.5000000000001,52.5,55.5000000000001,68,0.0,1.0
2008-12-03,0.36,0.36,0.33,0.34,8600,54.0,54.0,49.5,51.0000000000001,57.3333333333333,0.0,1.0
2008-12-04,0.35,0.37,0.31,0.37,11700,52.5,55.5000000000001,46.5,55.5000000000001,78,0.0,1.0
2008-12-05,0.37,0.37,0.37,0.37,300,55.5000000000001,55.5000000000001,55.5000000000001,55.5000000000001,2,0.0,1.0
2008-12-08,0.32,0.36,0.31,0.35,7900,48.0,54.0,46.5,52.5,52.6666666666667,0.0,1.0
2008-12-09,0.35,0.37,0.3,0.37,4700,52.5,55.5000000000001,45.0,55.5000000000001,31.3333333333333,0.0,1.0
2008-12-10,0.31,0.36,0.31,0.36,2200,46.5,54.0,46.5,54.0,14.6666666666667,0.0,1.0
2008-12-11,0.32,0.36,0.28,0.32,5900,48.0,54.0,42.0,48.0,39.3333333333333,0.0,1.0
2008-12-12,0.35,0.35,0.26,0.26,3500,52.5,52.5,39.0,39.0,23.3333333333333,0.0,1.0
2008-12-15,0.35,0.36,0.28,0.35,13200,52.5,54.0,42.0,52.5,88,0.0,1.0
2008-12-16,0.35,0.35,0.28,0.34,3800,52.5,52.5,42.0,51.0000000000001,25.3333333333333,0.0,1.0
2008-12-17,0.33,0.35,0.28,0.28,6200,49.5,52.5,42.0,42.0,41.3333333333333,0.0,1.0
2008-12-18,0.29,0.32,0.29,0.3,78300,43.5,48.0,43.5,45.0,522,0.0,1.0
2008-12-19,0.25,0.29,0.25,0.26,35800,37.5,43.5,37.5,39.0,238.666666666667,0.0,1.0
2008-12-22,0.26,0.29,0.21,0.29,24900,39.0,43.5,31.5,43.5,166,0.0,1.0
2008-12-23,0.25,0.27,0.2,0.23,22200,37.5,40.5,30.0,34.5,148,0.0,1.0
2008-12-24,0.26,0.27,0.26,0.26,7700,39.0,40.5,39.0,39.0,51.3333333333333,0.0,1.0
2008-12-26,0.27,0.28,0.27,0.27,15000,40.5,42.0,40.5,40.5,100,0.0,1.0
2008-12-29,0.28,0.31,0.27,0.3,15000,42.0,46.5,40.5,45.0,100,0.0,1.0
2008-12-30,0.27,0.27,0.25,0.26,17800,40.5,40.5,37.5,39.0,118.666666666667,0.0,1.0
2008-12-31,0.26,0.27,0.23,0.27,31700,39.0,40.5,34.5,40.5,211.333333333333,0.0,1.0
2009-01-02,0.27,0.28,0.24,0.24,7200,40.5,42.0,36.0,36.0,48,0.0,1.0
2009-01-05,0.31,0.31,0.2,0.2,31000,46.5,46.5,30.0,30.0,206.666666666667,0.0,1.0
2009-01-06,0.32,0.33,0.31,0.33,20500,48.0,49.5,46.5,49.5,136.666666666667,0.0,1.0
2009-01-07,0.33,0.33,0.27,0.27,12200,49.5,49.5,40.5,40.5,81.3333333333333,0.0,1.0
2009-01-08,0.33,0.33,0.31,0.33,37900,49.5,49.5,46.5,49.5,252.666666666667,0.0,1.0
2009-01-09,0.32,0.33,0.31,0.31,116700,48.0,49.5,46.5,46.5,778,0.0,1.0
2009-01-12,0.31,0.35,0.31,0.34,7100,46.5,52.5,46.5,51.0000000000001,47.3333333333333,0.0,1.0
2009-01-13,0.35,0.35,0.34,0.34,3700,52.5,52.5,51.0000000000001,51.0000000000001,24.6666666666667,0.0,1.0
2009-01-14,0.35,0.35,0.35,0.35,800,52.5,52.5,52.5,52.5,5.33333333333333,0.0,1.0
2009-01-15,0.3,0.35,0.3,0.3,19700,45.0,52.5,45.0,45.0,131.333333333333,0.0,1.0
2009-01-16,0.33,0.35,0.33,0.34,2600,49.5,52.5,49.5,51.0000000000001,17.3333333333333,0.0,1.0
2009-01-20,0.32,0.33,0.31,0.32,4900,48.0,49.5,46.5,48.0,32.6666666666667,0.0,1.0
2009-01-21,0.31,0.35,0.31,0.32,17900,46.5,52.5,46.5,48.0,119.333333333333,0.0,1.0
2009-01-22,0.34,0.34,0.31,0.32,2500,51.0000000000001,51.0000000000001,46.5,48.0,16.6666666666666,0.0,1.0
2009-01-23,0.32,0.32,0.31,0.32,6100,48.0,48.0,46.5,48.0,40.6666666666667,0.0,1.0
2009-01-26,0.31,0.34,0.31,0.34,2100,46.5,51.0000000000001,46.5,51.0000000000001,14,0.0,1.0
2009-01-27,0.33,0.33,0.3,0.3,5700,49.5,49.5,45.0,45.0,38,0.0,1.0
2009-01-28,0.32,0.32,0.31,0.31,7700,48.0,48.0,46.5,46.5,51.3333333333333,0.0,1.0
2009-01-29,0.31,0.32,0.31,0.32,26600,46.5,48.0,46.5,48.0,177.333333333333,0.0,1.0
2009-01-30,0.31,0.33,0.31,0.33,8100,46.5,49.5,46.5,49.5,54,0.0,1.0
2009-02-02,0.31,0.31,0.3,0.3,300,46.5,46.5,45.0,45.0,2,0.0,1.0
2009-02-03,0.32,0.32,0.3,0.3,1900,48.0,48.0,45.0,45.0,12.6666666666667,0.0,1.0
2009-02-04,0.32,0.32,0.3,0.32,7700,48.0,48.0,45.0,48.0,51.3333333333333,0.0,1.0
2009-02-05,0.32,0.32,0.32,0.32,2900,48.0,48.0,48.0,48.0,19.3333333333333,0.0,1.0
2009-02-06,0.32,0.33,0.32,0.33,1100,48.0,49.5,48.0,49.5,7.33333333333333,0.0,1.0
2009-02-09,0.32,0.32,0.32,0.32,43400,48.0,48.0,48.0,48.0,289.333333333333,0.0,1.0
2009-02-10,0.32,0.33,0.32,0.33,3700,48.0,49.5,48.0,49.5,24.6666666666667,0.0,1.0
2009-02-11,0.33,0.33,0.32,0.32,6400,49.5,49.5,48.0,48.0,42.6666666666667,0.0,1.0
2009-02-12,0.35,0.35,0.33,0.33,10700,52.5,52.5,49.5,49.5,71.3333333333333,0.0,1.0
2009-02-13,0.35,0.35,0.34,0.35,5200,52.5,52.5,51.0000000000001,52.5,34.6666666666667,0.0,1.0
2009-02-17,0.45,0.45,0.37,0.37,11000,67.5000000000001,67.5000000000001,55.5000000000001,55.5000000000001,73.3333333333332,0.0,1.0
2009-02-18,0.45,0.5,0.43,0.45,8300,67.5000000000001,75.0000000000001,64.5000000000001,67.5000000000001,55.3333333333333,0.0,1.0
2009-02-19,0.45,0.45,0.45,0.45,700,67.5000000000001,67.5000000000001,67.5000000000001,67.5000000000001,4.66666666666666,0.0,1.0
2009-02-20,0.42,0.43,0.38,0.38,3200,63.0000000000001,64.5000000000001,57.0000000000001,57.0000000000001,21.3333333333333,0.0,1.0
2009-02-23,0.44,0.45,0.43,0.45,1100,66.0000000000001,67.5000000000001,64.5000000000001,67.5000000000001,7.33333333333332,0.0,1.0
2009-02-24,0.44,0.45,0.44,0.45,200,66.0000000000001,67.5000000000001,66.0000000000001,67.5000000000001,1.33333333333333,0.0,1.0
2009-02-25,0.43,0.45,0.42,0.45,4100,64.5000000000001,67.5000000000001,63.0000000000001,67.5000000000001,27.3333333333333,0.0,1.0
2009-02-26,0.43,0.44,0.43,0.44,900,64.5000000000001,66.0000000000001,64.5000000000001,66.0000000000001,5.99999999999999,0.0,1.0
2009-02-27,0.4,0.41,0.38,0.38,9100,60.0000000000001,61.5000000000001,57.0000000000001,57.0000000000001,60.6666666666666,0.0,1.0
2009-03-02,0.33,0.39,0.26,0.36,22100,49.5,58.5000000000001,39.0,54.0,147.333333333333,0.0,1.0
2009-03-03,0.35,0.39,0.32,0.33,22600,52.5,58.5000000000001,48.0,49.5,150.666666666667,0.0,1.0
2009-03-04,0.37,0.37,0.36,0.37,1400,55.5000000000001,55.5000000000001,54.0,55.5000000000001,9.33333333333332,0.0,1.0
2009-03-05,0.35,0.38,0.35,0.35,9400,52.5,57.0000000000001,52.5,52.5,62.6666666666667,0.0,1.0
2009-03-06,0.35,0.36,0.35,0.35,4100,52.5,54.0,52.5,52.5,27.3333333333333,0.0,1.0
2009-03-09,0.34,0.35,0.33,0.35,4900,51.0000000000001,52.5,49.5,52.5,32.6666666666666,0.0,1.0
2009-03-10,0.33,0.34,0.33,0.33,4500,49.5,51.0000000000001,49.5,49.5,30,0.0,1.0
2009-03-11,0.32,0.35,0.32,0.35,7100,48.0,52.5,48.0,52.5,47.3333333333333,0.0,1.0
2009-03-12,0.32,0.33,0.31,0.32,4400,48.0,49.5,46.5,48.0,29.3333333333333,0.0,1.0
2009-03-13,0.3,0.31,0.29,0.31,13300,45.0,46.5,43.5,46.5,88.6666666666667,0.0,1.0
2009-03-16,0.39,0.39,0.32,0.32,17400,58.5000000000001,58.5000000000001,48.0,48.0,116,0.0,1.0
2009-03-17,0.39,0.4,0.38,0.4,16300,58.5000000000001,60.0000000000001,57.0000000000001,60.0000000000001,108.666666666666,0.0,1.0
2009-03-18,0.39,0.4,0.39,0.39,5600,58.5000000000001,60.0000000000001,58.5000000000001,58.5000000000001,37.3333333333333,0.0,1.0
2009-03-19,0.38,0.4,0.38,0.4,8600,57.0000000000001,60.0000000000001,57.0000000000001,60.0000000000001,57.3333333333332,0.0,1.0
2009-03-20,0.36,0.38,0.36,0.38,8400,54.0,57.0000000000001,54.0,57.0000000000001,56,0.0,1.0
2009-03-23,0.36,0.38,0.35,0.38,3600,54.0,57.0000000000001,52.5,57.0000000000001,24,0.0,1.0
2009-03-24,0.41,0.41,0.35,0.35,1798900,61.5000000000001,61.5000000000001,52.5,52.5,11992.6666666666,0.0,1.0
2009-03-25,0.49,0.5,0.42,0.42,37700,73.5000000000001,75.0000000000001,63.0000000000001,63.0000000000001,251.333333333333,0.0,1.0
2009-03-26,0.42,0.49,0.4,0.49,29900,63.0000000000001,73.5000000000001,60.0000000000001,73.5000000000001,199.333333333333,0.0,1.0
2009-03-27,0.46,0.5,0.44,0.44,10200,69.0000000000001,75.0000000000001,66.0000000000001,66.0000000000001,67.9999999999999,0.0,1.0
2009-03-30,0.47,0.5,0.45,0.5,9800,70.5000000000001,75.0000000000001,67.5000000000001,75.0000000000001,65.3333333333332,0.0,1.0
2009-03-31,0.43,0.49,0.43,0.44,22900,64.5000000000001,73.5000000000001,64.5000000000001,66.0000000000001,152.666666666666,0.0,1.0
2009-04-01,0.44,0.49,0.44,0.49,8400,66.0000000000001,73.5000000000001,66.0000000000001,73.5000000000001,55.9999999999999,0.0,1.0
2009-04-02,0.46,0.48,0.45,0.45,3600,69.0000000000001,72.0000000000001,67.5000000000001,67.5000000000001,24,0.0,1.0
2009-04-03,0.45,0.47,0.4,0.4,9600,67.5000000000001,70.5000000000001,60.0000000000001,60.0000000000001,63.9999999999999,0.0,1.0
2009-04-06,0.47,0.5,0.44,0.5,9600,70.5000000000001,75.0000000000001,66.0000000000001,75.0000000000001,63.9999999999999,0.0,1.0
2009-04-07,0.44,0.5,0.44,0.5,2400,66.0000000000001,75.0000000000001,66.0000000000001,75.0000000000001,16,0.0,1.0
2009-04-08,0.47,0.47,0.44,0.44,38000,70.5000000000001,70.5000000000001,66.0000000000001,66.0000000000001,253.333333333333,0.0,1.0
2009-04-09,0.44,0.47,0.42,0.42,16300,66.0000000000001,70.5000000000001,63.0000000000001,63.0000000000001,108.666666666667,0.0,1.0
2009-04-13,0.49,0.49,0.45,0.45,29500,73.5000000000001,73.5000000000001,67.5000000000001,67.5000000000001,196.666666666666,0.0,1.0
2009-04-14,0.46,0.5,0.42,0.5,10800,69.0000000000001,75.0000000000001,63.0000000000001,75.0000000000001,71.9999999999999,0.0,1.0
2009-04-15,0.46,0.47,0.43,0.45,11900,69.0000000000001,70.5000000000001,64.5000000000001,67.5000000000001,79.3333333333332,0.0,1.0
2009-04-16,0.49,0.49,0.46,0.46,7800,73.5000000000001,73.5000000000001,69.0000000000001,69.0000000000001,51.9999999999999,0.0,1.0
2009-04-17,0.49,0.49,0.45,0.45,1700,73.5000000000001,73.5000000000001,67.5000000000001,67.5000000000001,11.3333333333333,0.0,1.0
2009-04-20,0.47,0.47,0.46,0.46,600,70.5000000000001,70.5000000000001,69.0000000000001,69.0000000000001,3.99999999999999,0.0,1.0
2009-04-21,0.49,0.49,0.48,0.48,6100,73.5000000000001,73.5000000000001,72.0000000000001,72.0000000000001,40.6666666666666,0.0,1.0
2009-04-22,0.48,0.5,0.46,0.49,17900,72.0000000000001,75.0000000000001,69.0000000000001,73.5000000000001,119.333333333333,0.0,1.0
2009-04-23,0.64,0.64,0.5,0.5,36500,96.0000000000001,96.0000000000001,75.0000000000001,75.0000000000001,243.333333333333,0.0,1.0
2009-04-24,0.72,0.75,0.5,0.5,37600,108.0,112.5,75.0000000000001,75.0000000000001,250.666666666667,0.0,1.0
2009-04-27,0.74,0.75,0.55,0.72,19100,111.0,112.5,82.5000000000001,108.0,127.333333333333,0.0,1.0
2009-04-28,0.79,0.79,0.73,0.73,10000,118.5,118.5,109.5,109.5,66.6666666666667,0.0,1.0
2009-04-29,0.75,0.78,0.65,0.78,8300,112.5,117.0,97.5000000000001,117.0,55.3333333333333,0.0,1.0
2009-04-30,0.7,0.76,0.64,0.75,16900,105.0,114.0,96.0000000000001,112.5,112.666666666667,0.0,1.0
2009-05-01,0.67,0.69,0.64,0.69,2100,100.5,103.5,96.0000000000001,103.5,14,0.0,1.0
2009-05-04,0.66,0.68,0.66,0.67,3000,99.0000000000001,102.0,99.0000000000001,100.5,20,0.0,1.0
2009-05-05,0.64,0.71,0.64,0.66,14000,96.0000000000001,106.5,96.0000000000001,99.0000000000001,93.3333333333332,0.0,1.0
2009-05-06,0.7579,0.7599,0.66,0.66,9100,113.685,113.985,99.0000000000001,99.0000000000001,60.6666666666667,0.0,1.0
2009-05-07,0.7401,0.79,0.7401,0.789,7700,111.015,118.5,111.015,118.35,51.3333333333333,0.0,1.0
2009-05-08,0.72,0.74,0.65,0.74,9400,108.0,111.0,97.5000000000001,111.0,62.6666666666667,0.0,1.0
2009-05-11,0.74,0.74,0.65,0.65,3900,111.0,111.0,97.5000000000001,97.5000000000001,26,0.0,1.0
2009-05-12,0.72,0.779,0.72,0.779,6100,108.0,116.85,108.0,116.85,40.6666666666667,0.0,1.0
2009-05-13,1.38,1.73,0.67,0.67,330800,207.0,259.5,100.5,100.5,2205.33333333333,0.0,1.0
2009-05-14,1.14,1.31,0.86,1.07,168200,171.0,196.5,129.0,160.5,1121.33333333333,0.0,1.0
2009-05-15,1.05,1.17,0.94,1.17,32200,157.5,175.5,141.0,175.5,214.666666666667,0.0,1.0
2009-05-18,1.0599,1.14,1.0,1.14,123000,158.985,171.0,150.0,171.0,820,0.0,1.0
2009-05-19,1.02,1.14,0.9,1.05,49400,153.0,171.0,135.0,157.5,329.333333333333,0.0,1.0
2009-05-20,1.0,1.0,0.85,1.0,30200,150.0,150.0,127.5,150.0,201.333333333333,0.0,1.0
2009-05-21,1.0,1.0346,0.9,0.9,20400,150.0,155.19,135.0,135.0,136,0.0,1.0
2009-05-22,1.0,1.0,0.8801,1.0,28300,150.0,150.0,132.015,150.0,188.666666666667,0.0,1.0
2009-05-26,1.0,1.08,0.8333,0.9,62400,150.0,162.0,124.995,135.0,416,0.0,1.0
2009-05-27,1.02,1.06,0.92,1.02,80800,153.0,159.0,138.0,153.0,538.666666666667,0.0,1.0
2009-05-28,1.03,1.07,0.99,1.07,19400,154.5,160.5,148.5,160.5,129.333333333333,0.0,1.0
2009-05-29,1.01,1.06,1.0,1.06,16600,151.5,159.0,150.0,159.0,110.666666666667,0.0,1.0
2009-06-01,1.04,1.0986,0.99,1.09,30300,156.0,164.79,148.5,163.5,202,0.0,1.0
2009-06-02,1.03,1.07,0.9501,1.07,19100,154.5,160.5,142.515,160.5,127.333333333333,0.0,1.0
2009-06-03,1.0309,1.05,0.978,1.05,35700,154.635,157.5,146.7,157.5,238,0.0,1.0
2009-06-04,1.15,1.15,1.0,1.0,20300,172.5,172.5,150.0,150.0,135.333333333333,0.0,1.0
2009-06-05,1.2,1.2,1.01,1.17,33200,180.0,180.0,151.5,175.5,221.333333333333,0.0,1.0
2009-06-08,1.27,1.5,1.16,1.22,69400,190.5,225.0,174.0,183.0,462.666666666667,0.0,1.0
2009-06-09,1.2299,1.45,1.21,1.28,50200,184.485,217.5,181.5,192.0,334.666666666667,0.0,1.0
2009-06-10,1.19,1.22,1.16,1.22,3800,178.5,183.0,174.0,183.0,25.3333333333333,0.0,1.0
2009-06-11,1.1,1.25,1.0701,1.25,36800,165.0,187.5,160.515,187.5,245.333333333333,0.0,1.0
2009-06-12,1.28,1.48,1.05,1.05,83200,192.0,222.0,157.5,157.5,554.666666666667,0.0,1.0
2009-06-15,1.25,1.41,1.23,1.3,35200,187.5,211.5,184.5,195.0,234.666666666667,0.0,1.0
2009-06-16,1.23,1.3499,1.19,1.33,28900,184.5,202.485,178.5,199.5,192.666666666667,0.0,1.0
2009-06-17,1.2499,1.31,1.21,1.3,8100,187.485,196.5,181.5,195.0,54,0.0,1.0
2009-06-18,1.2301,1.27,1.2,1.2,11300,184.515,190.5,180.0,180.0,75.3333333333333,0.0,1.0
2009-06-19,1.28,1.33,1.2401,1.27,27500,192.0,199.5,186.015,190.5,183.333333333333,0.0,1.0
2009-06-22,1.21,1.3,1.06,1.28,19900,181.5,195.0,159.0,192.0,132.666666666667,0.0,1.0
2009-06-23,1.14,1.31,1.0705,1.18,33000,171.0,196.5,160.575,177.0,220,0.0,1.0
2009-06-24,1.18,1.27,1.13,1.13,10300,177.0,190.5,169.5,169.5,68.6666666666667,0.0,1.0
2009-06-25,1.1899,1.19,1.06,1.13,15500,178.485,178.5,159.0,169.5,103.333333333333,0.0,1.0
2009-06-26,1.1,1.189,1.08,1.18,22700,165.0,178.35,162.0,177.0,151.333333333333,0.0,1.0
2009-06-29,1.08,1.1599,1.08,1.15,8600,162.0,173.985,162.0,172.5,57.3333333333333,0.0,1.0
2009-06-30,1.15,1.2399,1.1,1.1,60800,172.5,185.985,165.0,165.0,405.333333333333,0.0,1.0
2009-07-01,1.25,1.25,1.12,1.21,34800,187.5,187.5,168.0,181.5,232,0.0,1.0
2009-07-02,1.29,1.33,1.14,1.14,36700,193.5,199.5,171.0,171.0,244.666666666667,0.0,1.0
2009-07-06,1.12,1.29,1.12,1.29,12400,168.0,193.5,168.0,193.5,82.6666666666667,0.0,1.0
2009-07-07,1.0701,1.13,1.05,1.13,41500,160.515,169.5,157.5,169.5,276.666666666667,0.0,1.0
2009-07-08,1.03,1.16,1.03,1.1,8400,154.5,174.0,154.5,165.0,56,0.0,1.0
2009-07-09,1.13,1.13,1.05,1.05,900,169.5,169.5,157.5,157.5,6,0.0,1.0
2009-07-10,1.1499,1.2299,1.09,1.15,19000,172.485,184.485,163.5,172.5,126.666666666667,0.0,1.0
2009-07-13,1.17,1.21,1.09,1.15,16300,175.5,181.5,163.5,172.5,108.666666666667,0.0,1.0
2009-07-14,1.09,1.21,1.09,1.21,7900,163.5,181.5,163.5,181.5,52.6666666666667,0.0,1.0
2009-07-15,1.0776,1.12,1.0496,1.12,19200,161.64,168.0,157.44,168.0,128,0.0,1.0
2009-07-16,1.1,1.12,1.09,1.12,6000,165.0,168.0,163.5,168.0,40,0.0,1.0
2009-07-17,1.07,1.1,1.0212,1.1,3900,160.5,165.0,153.18,165.0,26,0.0,1.0
2009-07-20,1.14,1.18,0.98,1.07,45700,171.0,177.0,147.0,160.5,304.666666666667,0.0,1.0
2009-07-21,1.0553,1.2,1.02,1.2,11100,158.295,180.0,153.0,180.0,74,0.0,1.0
2009-07-22,1.1101,1.14,1.06,1.06,9300,166.515,171.0,159.0,159.0,62,0.0,1.0
2009-07-23,1.14,1.19,1.06,1.16,4600,171.0,178.5,159.0,174.0,30.6666666666667,0.0,1.0
2009-07-24,1.109,1.2,1.0999,1.2,9700,166.35,180.0,164.985,180.0,64.6666666666667,0.0,1.0
2009-07-27,1.1799,1.1801,1.0701,1.16,32700,176.985,177.015,160.515,174.0,218,0.0,1.0
2009-07-28,1.2,1.25,1.1,1.1492,42800,180.0,187.5,165.0,172.38,285.333333333333,0.0,1.0
2009-07-29,1.28,1.28,1.21,1.25,31600,192.0,192.0,181.5,187.5,210.666666666667,0.0,1.0
2009-07-30,1.25,1.3,1.2401,1.25,27100,187.5,195.0,186.015,187.5,180.666666666667,0.0,1.0
2009-07-31,1.2701,1.29,1.24,1.27,19800,190.515,193.5,186.0,190.5,132,0.0,1.0
2009-08-03,1.31,1.3799,1.28,1.3,15000,196.5,206.985,192.0,195.0,100,0.0,1.0
2009-08-04,1.36,1.39,1.28,1.35,24300,204.0,208.5,192.0,202.5,162,0.0,1.0
2009-08-05,1.3499,1.37,1.329,1.37,4500,202.485,205.5,199.35,205.5,30,0.0,1.0
2009-08-06,1.3304,1.3304,1.27,1.3,15000,199.56,199.56,190.5,195.0,100,0.0,1.0
2009-08-07,1.34,1.34,1.27,1.27,18900,201.0,201.0,190.5,190.5,126,0.0,1.0
2009-08-10,1.45,1.45,1.35,1.35,19400,217.5,217.5,202.5,202.5,129.333333333333,0.0,1.0
2009-08-11,1.42,1.45,1.3136,1.4,42600,213.0,217.5,197.04,210.0,284,0.0,1.0
2009-08-12,1.3801,1.42,1.38,1.4,1100,207.015,213.0,207.0,210.0,7.33333333333333,0.0,1.0
2009-08-13,1.35,1.42,1.3499,1.42,17600,202.5,213.0,202.485,213.0,117.333333333333,0.0,1.0
2009-08-14,1.25,1.31,1.25,1.31,3300,187.5,196.5,187.5,196.5,22,0.0,1.0
2009-08-17,1.1,1.26,1.1,1.25,62300,165.0,189.0,165.0,187.5,415.333333333333,0.0,1.0
2009-08-18,1.24,1.32,1.13,1.32,14700,186.0,198.0,169.5,198.0,98,0.0,1.0
2009-08-19,1.13,1.25,1.13,1.22,15800,169.5,187.5,169.5,183.0,105.333333333333,0.0,1.0
2009-08-20,1.21,1.3,1.13,1.14,27700,181.5,195.0,169.5,171.0,184.666666666667,0.0,1.0
2009-08-21,1.14,1.25,1.1,1.25,12400,171.0,187.5,165.0,187.5,82.6666666666667,0.0,1.0
2009-08-24,1.28,1.28,1.15,1.2,29800,192.0,192.0,172.5,180.0,198.666666666667,0.0,1.0
2009-08-25,1.28,1.28,1.2,1.25,55300,192.0,192.0,180.0,187.5,368.666666666667,0.0,1.0
2009-08-26,1.25,1.25,1.21,1.25,6200,187.5,187.5,181.5,187.5,41.3333333333333,0.0,1.0
2009-08-27,1.25,1.28,1.15,1.28,63200,187.5,192.0,172.5,192.0,421.333333333333,0.0,1.0
2009-08-28,1.26,1.26,1.19,1.19,4700,189.0,189.0,178.5,178.5,31.3333333333333,0.0,1.0
2009-08-31,1.25,1.28,1.16,1.28,17900,187.5,192.0,174.0,192.0,119.333333333333,0.0,1.0
2009-09-01,1.25,1.26,1.19,1.25,13600,187.5,189.0,178.5,187.5,90.6666666666667,0.0,1.0
2009-09-02,1.1796,1.25,1.16,1.2,5700,176.94,187.5,174.0,180.0,38,0.0,1.0
2009-09-03,1.1599,1.1801,1.12,1.18,38400,173.985,177.015,168.0,177.0,256,0.0,1.0
2009-09-04,1.15,1.19,1.08,1.1399,11400,172.5,178.5,162.0,170.985,76,0.0,1.0
2009-09-08,1.2101,1.24,1.152,1.23,26300,181.515,186.0,172.8,184.5,175.333333333333,0.0,1.0
2009-09-09,1.2,1.24,1.1645,1.24,3200,180.0,186.0,174.675,186.0,21.3333333333333,0.0,1.0
2009-09-10,1.21,1.2269,1.1599,1.2,18500,181.5,184.035,173.985,180.0,123.333333333333,0.0,1.0
2009-09-11,1.2,1.24,1.16,1.2,22800,180.0,186.0,174.0,180.0,152,0.0,1.0
2009-09-14,1.22,1.25,1.22,1.22,18600,183.0,187.5,183.0,183.0,124,0.0,1.0
2009-09-15,1.24,1.25,1.2,1.25,20800,186.0,187.5,180.0,187.5,138.666666666667,0.0,1.0
2009-09-16,1.24,1.27,1.24,1.26,19200,186.0,190.5,186.0,189.0,128,0.0,1.0
2009-09-17,1.21,1.28,1.21,1.28,6400,181.5,192.0,181.5,192.0,42.6666666666667,0.0,1.0
2009-09-18,1.24,1.24,1.1,1.1,31500,186.0,186.0,165.0,165.0,210,0.0,1.0
2009-09-21,1.18,1.2,1.16,1.2,17900,177.0,180.0,174.0,180.0,119.333333333333,0.0,1.0
2009-09-22,1.24,1.25,1.17,1.18,17200,186.0,187.5,175.5,177.0,114.666666666667,0.0,1.0
2009-09-23,1.22,1.25,1.1636,1.25,15500,183.0,187.5,174.54,187.5,103.333333333333,0.0,1.0
2009-09-24,1.16,1.2399,1.08,1.16,28500,174.0,185.985,162.0,174.0,190,0.0,1.0
2009-09-25,1.1601,1.1999,1.14,1.15,9200,174.015,179.985,171.0,172.5,61.3333333333333,0.0,1.0
2009-09-28,1.2,1.23,1.1,1.22,51800,180.0,184.5,165.0,183.0,345.333333333333,0.0,1.0
2009-09-29,3.1,3.84,1.85,1.92,6158700,465.0,576.000000000001,277.5,288.0,41058,0.0,1.0
2009-09-30,2.82,3.1,2.69,2.88,666800,423.0,465.0,403.5,432.0,4445.33333333333,0.0,1.0
2009-10-01,2.15,2.75,2.065,2.6,888700,322.5,412.5,309.75,390.0,5924.66666666667,0.0,1.0
2009-10-02,1.89,2.2899,1.89,2.08,451000,283.5,343.485,283.5,312.0,3006.66666666667,0.0,1.0
2009-10-05,1.98,2.27,1.98,2.04,450500,297.0,340.5,297.0,306.0,3003.33333333333,0.0,1.0
2009-10-06,2.05,2.14,1.92,2.06,214800,307.5,321.0,288.0,309.0,1432,0.0,1.0
2009-10-07,2.0399,2.08,1.91,1.93,122600,305.985,312.0,286.5,289.5,817.333333333333,0.0,1.0
2009-10-08,2.6,2.67,2.06,2.09,1611700,390.0,400.5,309.0,313.5,10744.6666666667,0.0,1.0
2009-10-09,2.45,2.67,2.32,2.67,437400,367.5,400.5,348.0,400.5,2916,0.0,1.0
2009-10-12,3.03,3.24,2.45,2.59,1447600,454.5,486.000000000001,367.5,388.5,9650.66666666667,0.0,1.0
2009-10-13,3.37,3.56,3.05,3.05,1165600,505.500000000001,534.000000000001,457.5,457.5,7770.66666666665,0.0,1.0
2009-10-14,3.3501,3.6569,3.08,3.48,1130300,502.515,548.535000000001,462.0,522.0,7535.33333333333,0.0,1.0
2009-10-15,3.32,3.45,3.12,3.36,325500,498.0,517.500000000001,468.0,504.0,2170,0.0,1.0
2009-10-16,3.23,3.31,3.15,3.31,109100,484.5,496.500000000001,472.5,496.500000000001,727.333333333333,0.0,1.0
2009-10-19,3.12,3.35,3.1,3.3,244200,468.0,502.500000000001,465.0,495.0,1628,0.0,1.0
2009-10-20,2.74,3.101,2.54,3.1,486800,411.0,465.15,381.0,465.0,3245.33333333333,0.0,1.0
2009-10-21,2.56,2.77,2.5,2.74,617500,384.0,415.5,375.0,411.0,4116.66666666667,0.0,1.0
2009-10-22,2.55,2.64,2.46,2.64,213400,382.5,396.0,369.0,396.0,1422.66666666667,0.0,1.0
2009-10-23,2.54,2.6,2.482,2.55,101600,381.0,390.0,372.3,382.5,677.333333333333,0.0,1.0
2009-10-26,2.45,2.62,2.3401,2.49,184300,367.5,393.0,351.015,373.5,1228.66666666667,0.0,1.0
2009-10-27,2.14,2.4,2.12,2.4,367100,321.0,360.0,318.0,360.0,2447.33333333333,0.0,1.0
2009-10-28,2.0,2.19,2.0,2.1,297300,300.0,328.5,300.0,315.0,1982,0.0,1.0
2009-10-29,2.18,2.3,2.0,2.04,566700,327.0,345.0,300.0,306.0,3778,0.0,1.0
2009-10-30,2.0397,2.18,2.0,2.15,223300,305.955,327.0,300.0,322.5,1488.66666666667,0.0,1.0
2009-11-02,1.97,2.02,1.87,2.02,266300,295.5,303.0,280.5,303.0,1775.33333333333,0.0,1.0
2009-11-03,1.95,1.97,1.9,1.91,97300,292.5,295.5,285.0,286.5,648.666666666667,0.0,1.0
2009-11-04,1.91,1.9597,1.9,1.94,105600,286.5,293.955,285.0,291.0,704,0.0,1.0
2009-11-05,2.06,2.2,1.92,1.92,138000,309.0,330.0,288.0,288.0,920,0.0,1.0
2009-11-06,2.06,2.15,2.06,2.11,39600,309.0,322.5,309.0,316.5,264,0.0,1.0
2009-11-09,2.3799,2.45,2.15,2.15,249700,356.985,367.5,322.5,322.5,1664.66666666667,0.0,1.0
2009-11-10,2.37,2.61,2.34,2.35,193700,355.5,391.5,351.0,352.5,1291.33333333333,0.0,1.0
2009-11-11,2.37,2.49,2.1701,2.39,134500,355.5,373.5,325.515,358.5,896.666666666667,0.0,1.0
2009-11-12,2.25,2.37,2.22,2.37,133000,337.5,355.5,333.0,355.5,886.666666666667,0.0,1.0
2009-11-13,1.85,2.24,1.8,2.24,812700,277.5,336.0,270.0,336.0,5418,0.0,1.0
2009-11-16,1.75,1.9,1.75,1.85,564400,262.5,285.0,262.5,277.5,3762.66666666667,0.0,1.0
2009-11-17,1.8,1.835,1.71,1.79,145900,270.0,275.25,256.5,268.5,972.666666666667,0.0,1.0
2009-11-18,1.76,1.8,1.75,1.75,34600,264.0,270.0,262.5,262.5,230.666666666667,0.0,1.0
2009-11-19,1.62,1.74,1.6,1.72,165200,243.0,261.0,240.0,258.0,1101.33333333333,0.0,1.0
2009-11-20,1.59,1.686,1.59,1.64,80600,238.5,252.9,238.5,246.0,537.333333333333,0.0,1.0
2009-11-23,1.57,1.59,1.51,1.59,145600,235.5,238.5,226.5,238.5,970.666666666667,0.0,1.0
2009-11-24,1.47,1.57,1.36,1.57,148800,220.5,235.5,204.0,235.5,992,0.0,1.0
2009-11-25,1.68,1.74,1.47,1.47,191900,252.0,261.0,220.5,220.5,1279.33333333333,0.0,1.0
2009-11-27,1.6,1.68,1.52,1.65,65600,240.0,252.0,228.0,247.5,437.333333333333,0.0,1.0
2009-11-30,1.54,1.65,1.5,1.55,128900,231.0,247.5,225.0,232.5,859.333333333333,0.0,1.0
2009-12-01,1.66,1.66,1.56,1.59,64000,249.0,249.0,234.0,238.5,426.666666666667,0.0,1.0
2009-12-02,1.75,1.76,1.61,1.61,57700,262.5,264.0,241.5,241.5,384.666666666667,0.0,1.0
2009-12-03,1.8,1.85,1.77,1.8,68300,270.0,277.5,265.5,270.0,455.333333333333,0.0,1.0
2009-12-04,1.8,1.85,1.78,1.82,65200,270.0,277.5,267.0,273.0,434.666666666667,0.0,1.0
2009-12-07,1.909,1.96,1.79,1.86,114300,286.35,294.0,268.5,279.0,762,0.0,1.0
2009-12-08,1.91,1.99,1.88,1.88,53200,286.5,298.5,282.0,282.0,354.666666666667,0.0,1.0
2009-12-09,1.9499,1.9799,1.91,1.91,73100,292.485,296.985,286.5,286.5,487.333333333333,0.0,1.0
2009-12-10,1.96,2.0,1.92,1.99,80200,294.0,300.0,288.0,298.5,534.666666666667,0.0,1.0
2009-12-11,2.05,2.14,1.99,2.14,70600,307.5,321.0,298.5,321.0,470.666666666667,0.0,1.0
2009-12-14,2.0599,2.06,1.98,2.05,76300,308.985,309.0,297.0,307.5,508.666666666667,0.0,1.0
2009-12-15,1.94,2.06,1.895,2.06,102100,291.0,309.0,284.25,309.0,680.666666666667,0.0,1.0
2009-12-16,1.8306,1.96,1.8301,1.93,65400,274.59,294.0,274.515,289.5,436,0.0,1.0
2009-12-17,1.84,1.89,1.8,1.85,30062,276.0,283.5,270.0,277.5,200.413333333333,0.0,1.0
2009-12-18,1.83,1.9,1.81,1.84,24371,274.5,285.0,271.5,276.0,162.473333333333,0.0,1.0
2009-12-21,1.85,1.92,1.82,1.82,48200,277.5,288.0,273.0,273.0,321.333333333333,0.0,1.0
2009-12-22,1.9,1.95,1.86,1.86,27300,285.0,292.5,279.0,279.0,182,0.0,1.0
2009-12-23,1.9,1.94,1.86,1.94,18400,285.0,291.0,279.0,291.0,122.666666666667,0.0,1.0
2009-12-24,2.12,2.12,1.92,1.96,144500,318.0,318.0,288.0,294.0,963.333333333333,0.0,1.0
2009-12-28,1.98,2.18,1.98,2.12,100800,297.0,327.0,297.0,318.0,672,0.0,1.0
2009-12-29,2.05,2.12,1.96,2.03,30600,307.5,318.0,294.0,304.5,204,0.0,1.0
2009-12-30,1.9999,2.18,1.9,2.01,152800,299.985,327.0,285.0,301.5,1018.66666666667,0.0,1.0
2009-12-31,1.92,2.0001,1.89,2.0,77300,288.0,300.015,283.5,300.0,515.333333333333,0.0,1.0
2010-01-04,1.91,2.03,1.88,1.99,66800,286.5,304.5,282.0,298.5,445.333333333333,0.0,1.0
2010-01-05,1.95,2.0,1.91,1.91,61700,292.5,300.0,286.5,286.5,411.333333333333,0.0,1.0
2010-01-06,1.94,1.99,1.92,1.96,35400,291.0,298.5,288.0,294.0,236,0.0,1.0
2010-01-07,1.94,1.95,1.93,1.95,18800,291.0,292.5,289.5,292.5,125.333333333333,0.0,1.0
2010-01-08,1.95,1.98,1.93,1.98,30700,292.5,297.0,289.5,297.0,204.666666666667,0.0,1.0
2010-01-11,2.04,2.08,1.959,1.99,84300,306.0,312.0,293.85,298.5,562,0.0,1.0
2010-01-12,2.0899,2.12,2.02,2.07,75400,313.485,318.0,303.0,310.5,502.666666666667,0.0,1.0
2010-01-13,2.83,2.89,2.09,2.09,1282400,424.5,433.5,313.5,313.5,8549.33333333333,0.0,1.0
2010-01-14,3.04,3.24,2.82,2.83,1715100,456.0,486.000000000001,423.0,424.5,11434,0.0,1.0
2010-01-15,2.84,3.08,2.61,3.07,549400,426.0,462.0,391.5,460.5,3662.66666666667,0.0,1.0
2010-01-19,2.59,2.81,2.48,2.81,504700,388.5,421.5,372.0,421.5,3364.66666666667,0.0,1.0
2010-01-20,2.56,2.6599,2.38,2.65,203500,384.0,398.985,357.0,397.5,1356.66666666667,0.0,1.0
2010-01-21,2.48,2.56,2.42,2.56,162000,372.0,384.0,363.0,384.0,1080,0.0,1.0
2010-01-22,2.5101,2.81,2.47,2.47,271600,376.515,421.5,370.5,370.5,1810.66666666667,0.0,1.0
2010-01-25,2.3399,2.63,2.28,2.55,137900,350.985,394.5,342.0,382.5,919.333333333333,0.0,1.0
2010-01-26,2.26,2.33,2.12,2.29,167500,339.0,349.5,318.0,343.5,1116.66666666667,0.0,1.0
2010-01-27,2.39,2.445,2.16,2.26,137500,358.5,366.75,324.0,339.0,916.666666666667,0.0,1.0
2010-01-28,2.53,2.75,2.23,2.42,244300,379.5,412.5,334.5,363.0,1628.66666666667,0.0,1.0
2010-01-29,2.4,2.6,2.37,2.51,87800,360.0,390.0,355.5,376.5,585.333333333333,0.0,1.0
2010-02-01,2.45,2.68,2.39,2.57,180500,367.5,402.0,358.5,385.5,1203.33333333333,0.0,1.0
2010-02-02,2.8,2.8,2.52,2.53,338800,420.0,420.0,378.0,379.5,2258.66666666667,0.0,1.0
2010-02-03,2.83,2.99,2.7,2.85,468400,424.5,448.5,405.0,427.5,3122.66666666667,0.0,1.0
2010-02-04,2.46,2.89,2.39,2.89,411100,369.0,433.5,358.5,433.5,2740.66666666667,0.0,1.0
2010-02-05,2.4099,2.53,2.25,2.42,209100,361.485,379.5,337.5,363.0,1394,0.0,1.0
2010-02-08,2.4681,2.54,2.38,2.47,109200,370.215,381.0,357.0,370.5,728,0.0,1.0
2010-02-09,2.58,2.61,2.4,2.59,178700,387.0,391.5,360.0,388.5,1191.33333333333,0.0,1.0
2010-02-10,2.57,2.62,2.52,2.58,67600,385.5,393.0,378.0,387.0,450.666666666667,0.0,1.0
2010-02-11,2.46,2.56,2.46,2.53,56400,369.0,384.0,369.0,379.5,376,0.0,1.0
2010-02-12,2.53,2.54,2.41,2.51,61200,379.5,381.0,361.5,376.5,408,0.0,1.0
2010-02-16,2.67,2.7,2.49,2.53,131100,400.5,405.0,373.5,379.5,874,0.0,1.0
2010-02-17,2.8,2.8,2.67,2.73,129000,420.0,420.0,400.5,409.5,860,0.0,1.0
2010-02-18,3.3099,3.36,2.83,2.9,1578200,496.485,504.0,424.5,435.0,10521.3333333333,0.0,1.0
2010-02-19,3.12,3.26,2.85,3.26,823000,468.0,489.0,427.5,489.0,5486.66666666667,0.0,1.0
2010-02-22,3.4,3.43,3.19,3.39,764100,510.000000000001,514.500000000001,478.5,508.500000000001,5093.99999999999,0.0,1.0
2010-02-23,3.27,3.42,3.15,3.4,352800,490.5,513.0,472.5,510.000000000001,2352,0.0,1.0
2010-02-24,3.24,3.3,3.13,3.21,176900,486.000000000001,495.0,469.5,481.5,1179.33333333333,0.0,1.0
2010-02-25,3.05,3.24,2.92,3.24,389300,457.5,486.000000000001,438.0,486.000000000001,2595.33333333333,0.0,1.0
2010-02-26,2.87,3.02,2.81,2.99,252200,430.5,453.0,421.5,448.5,1681.33333333333,0.0,1.0
2010-03-01,3.47,3.5,2.88,2.9,714100,520.500000000001,525.000000000001,432.0,435.0,4760.66666666666,0.0,1.0
2010-03-02,3.65,4.06,3.4,3.55,1783400,547.500000000001,609.000000000001,510.000000000001,532.5,11889.3333333333,0.0,1.0
2010-03-03,3.6,3.98,3.3,3.66,913300,540.000000000001,597.000000000001,495.0,549.000000000001,6088.66666666666,0.0,1.0
2010-03-04,3.5,3.79,3.3,3.6,379300,525.000000000001,568.500000000001,495.0,540.000000000001,2528.66666666666,0.0,1.0
2010-03-05,3.47,3.6,3.41,3.47,299100,520.500000000001,540.000000000001,511.500000000001,520.500000000001,1994,0.0,1.0
2010-03-08,3.25,3.471,3.16,3.47,451900,487.5,520.650000000001,474.000000000001,520.500000000001,3012.66666666667,0.0,1.0
2010-03-09,3.37,3.49,3.16,3.25,207100,505.500000000001,523.500000000001,474.000000000001,487.5,1380.66666666666,0.0,1.0
2010-03-10,3.44,3.54,3.4,3.44,245500,516.0,531.000000000001,510.000000000001,516.0,1636.66666666667,0.0,1.0
2010-03-11,3.5,3.55,3.45,3.49,182800,525.000000000001,532.5,517.500000000001,523.500000000001,1218.66666666666,0.0,1.0
2010-03-12,3.25,3.505,3.25,3.5,342000,487.5,525.75,487.5,525.000000000001,2280,0.0,1.0
2010-03-15,3.36,3.43,3.27,3.33,133800,504.0,514.500000000001,490.5,499.500000000001,892,0.0,1.0
2010-03-16,3.16,3.39,3.07,3.39,398200,474.000000000001,508.500000000001,460.5,508.500000000001,2654.66666666666,0.0,1.0
2010-03-17,3.1299,3.23,3.0,3.2,279100,469.485,484.5,450.0,480.000000000001,1860.66666666667,0.0,1.0
2010-03-18,3.12,3.15,3.05,3.09,78900,468.0,472.5,457.5,463.5,526,0.0,1.0
2010-03-19,3.12,3.26,2.97,3.1,298500,468.0,489.0,445.5,465.0,1990,0.0,1.0
2010-03-22,3.01,3.08,3.0,3.01,186600,451.5,462.0,450.0,451.5,1244,0.0,1.0
2010-03-23,3.18,3.18,3.02,3.06,98300,477.000000000001,477.000000000001,453.0,459.0,655.333333333332,0.0,1.0
2010-03-24,3.48,3.48,3.07,3.21,454500,522.0,522.0,460.5,481.5,3030,0.0,1.0
2010-03-25,3.5,3.73,3.37,3.64,818500,525.000000000001,559.500000000001,505.500000000001,546.000000000001,5456.66666666666,0.0,1.0
2010-03-26,3.3,3.479,3.21,3.46,361100,495.0,521.85,481.5,519.0,2407.33333333333,0.0,1.0
2010-03-29,3.25,3.36,3.23,3.34,104200,487.5,504.0,484.5,501.0,694.666666666667,0.0,1.0
2010-03-30,3.22,3.34,3.19,3.25,99700,483.000000000001,501.0,478.5,487.5,664.666666666665,0.0,1.0
2010-03-31,3.21,3.25,3.1,3.18,153300,481.5,487.5,465.0,477.000000000001,1022,0.0,1.0
2010-04-01,3.19,3.35,3.16,3.28,97800,478.5,502.500000000001,474.000000000001,492.0,652,0.0,1.0
2010-04-05,3.38,3.42,3.2,3.26,284800,507.0,513.0,480.000000000001,489.0,1898.66666666667,0.0,1.0
2010-04-06,3.26,3.4099,3.21,3.35,97600,489.0,511.485,481.5,502.500000000001,650.666666666667,0.0,1.0
2010-04-07,3.2,3.29,3.19,3.28,85900,480.000000000001,493.500000000001,478.5,492.0,572.666666666665,0.0,1.0
2010-04-08,3.21,3.4,3.18,3.2,118500,481.5,510.000000000001,477.000000000001,480.000000000001,790,0.0,1.0
2010-04-09,3.23,3.28,3.1801,3.26,54500,484.5,492.0,477.015,489.0,363.333333333333,0.0,1.0
2010-04-12,3.29,3.32,3.19,3.28,72200,493.500000000001,498.0,478.5,492.0,481.333333333332,0.0,1.0
2010-04-13,3.22,3.3,3.2,3.3,62800,483.000000000001,495.0,480.000000000001,495.0,418.666666666666,0.0,1.0
2010-04-14,3.45,3.58,3.21,3.22,626800,517.500000000001,537.000000000001,481.5,483.000000000001,4178.66666666666,0.0,1.0
2010-04-15,3.5,3.57,3.36,3.56,285400,525.000000000001,535.5,504.0,534.000000000001,1902.66666666666,0.0,1.0
2010-04-16,3.43,3.54,3.2602,3.54,263600,514.500000000001,531.000000000001,489.03,531.000000000001,1757.33333333333,0.0,1.0
2010-04-19,3.5,3.56,3.4,3.56,199500,525.000000000001,534.000000000001,510.000000000001,534.000000000001,1330,0.0,1.0
2010-04-20,3.45,3.58,3.39,3.58,111600,517.500000000001,537.000000000001,508.500000000001,537.000000000001,743.999999999999,0.0,1.0
2010-04-21,3.45,3.52,3.35,3.52,217400,517.500000000001,528.000000000001,502.500000000001,528.000000000001,1449.33333333333,0.0,1.0
2010-04-22,3.42,3.47,3.36,3.45,72300,513.0,520.500000000001,504.0,517.500000000001,482,0.0,1.0
2010-04-23,3.05,3.39,3.02,3.39,872900,457.5,508.500000000001,453.0,508.500000000001,5819.33333333333,0.0,1.0
2010-04-26,3.04,3.22,2.84,3.22,1511600,456.0,483.000000000001,426.0,483.000000000001,10077.3333333333,0.0,1.0
2010-04-27,3.0,3.16,3.0,3.07,189400,450.0,474.000000000001,450.0,460.5,1262.66666666667,0.0,1.0
2010-04-28,2.92,3.12,2.88,3.12,198300,438.0,468.0,432.0,468.0,1322,0.0,1.0
2010-04-29,2.94,3.026,2.85,2.94,272700,441.0,453.9,427.5,441.0,1818,0.0,1.0
2010-04-30,2.9,3.0084,2.9,2.91,97300,435.0,451.26,435.0,436.5,648.666666666667,0.0,1.0
2010-05-03,2.65,2.89,2.55,2.89,490800,397.5,433.5,382.5,433.5,3272,0.0,1.0
2010-05-04,2.55,2.64,2.51,2.56,187600,382.5,396.0,376.5,384.0,1250.66666666667,0.0,1.0
2010-05-05,2.5,2.5899,2.42,2.57,206700,375.0,388.485,363.0,385.5,1378,0.0,1.0
2010-05-06,2.2899,2.52,2.25,2.5,184500,343.485,378.0,337.5,375.0,1230,0.0,1.0
2010-05-07,2.3,2.44,2.25,2.3,182300,345.0,366.0,337.5,345.0,1215.33333333333,0.0,1.0
2010-05-10,2.41,2.65,2.4,2.56,249100,361.5,397.5,360.0,384.0,1660.66666666667,0.0,1.0
2010-05-11,2.71,2.77,2.2,2.5,186700,406.5,415.5,330.0,375.0,1244.66666666667,0.0,1.0
2010-05-12,2.84,2.97,2.71,2.71,223500,426.0,445.5,406.5,406.5,1490,0.0,1.0
2010-05-13,2.9,3.0,2.84,3.0,152500,435.0,450.0,426.0,450.0,1016.66666666667,0.0,1.0
2010-05-14,2.79,2.95,2.76,2.9,137700,418.5,442.5,414.0,435.0,918,0.0,1.0
2010-05-17,2.15,2.79,2.14,2.79,836800,322.5,418.5,321.0,418.5,5578.66666666667,0.0,1.0
2010-05-18,2.12,2.29,2.11,2.22,191200,318.0,343.5,316.5,333.0,1274.66666666667,0.0,1.0
2010-05-19,1.89,2.14,1.87,2.12,252500,283.5,321.0,280.5,318.0,1683.33333333333,0.0,1.0
2010-05-20,1.88,1.97,1.71,1.89,287500,282.0,295.5,256.5,283.5,1916.66666666667,0.0,1.0
2010-05-21,1.9,2.09,1.8101,1.88,161900,285.0,313.5,271.515,282.0,1079.33333333333,0.0,1.0
2010-05-24,1.88,1.9,1.73,1.89,366400,282.0,285.0,259.5,283.5,2442.66666666667,0.0,1.0
2010-05-25,1.79,1.84,1.738,1.76,74000,268.5,276.0,260.7,264.0,493.333333333333,0.0,1.0
2010-05-26,1.67,1.84,1.62,1.78,163100,250.5,276.0,243.0,267.0,1087.33333333333,0.0,1.0
2010-05-27,1.79,1.85,1.67,1.85,123700,268.5,277.5,250.5,277.5,824.666666666667,0.0,1.0
2010-05-28,1.93,1.96,1.8101,1.84,116400,289.5,294.0,271.515,276.0,776,0.0,1.0
2010-06-01,1.84,1.9722,1.8,1.95,109800,276.0,295.83,270.0,292.5,732,0.0,1.0
2010-06-02,1.91,1.91,1.74,1.83,63500,286.5,286.5,261.0,274.5,423.333333333333,0.0,1.0
2010-06-03,1.74,1.95,1.68,1.93,345700,261.0,292.5,252.0,289.5,2304.66666666667,0.0,1.0
2010-06-04,1.57,1.7,1.54,1.7,240200,235.5,255.0,231.0,255.0,1601.33333333333,0.0,1.0
2010-06-07,1.51,1.7,1.43,1.61,107700,226.5,255.0,214.5,241.5,718,0.0,1.0
2010-06-08,1.4,1.53,1.36,1.49,201700,210.0,229.5,204.0,223.5,1344.66666666667,0.0,1.0
2010-06-09,1.34,1.44,1.33,1.44,84500,201.0,216.0,199.5,216.0,563.333333333333,0.0,1.0
2010-06-10,1.37,1.39,1.31,1.36,87000,205.5,208.5,196.5,204.0,580,0.0,1.0
2010-06-11,1.3401,1.3799,1.28,1.32,122600,201.015,206.985,192.0,198.0,817.333333333333,0.0,1.0
2010-06-14,1.5701,1.65,1.37,1.42,190800,235.515,247.5,205.5,213.0,1272,0.0,1.0
2010-06-15,1.8,1.85,1.5899,1.59,277100,270.0,277.5,238.485,238.5,1847.33333333333,0.0,1.0
2010-06-16,1.72,1.82,1.67,1.8,149800,258.0,273.0,250.5,270.0,998.666666666667,0.0,1.0
2010-06-17,1.74,1.78,1.7,1.75,49600,261.0,267.0,255.0,262.5,330.666666666667,0.0,1.0
2010-06-18,1.73,1.81,1.7,1.74,94300,259.5,271.5,255.0,261.0,628.666666666667,0.0,1.0
2010-06-21,1.5,1.7717,1.39,1.71,409500,225.0,265.755,208.5,256.5,2730,0.0,1.0
2010-06-22,1.4,1.52,1.38,1.48,151400,210.0,228.0,207.0,222.0,1009.33333333333,0.0,1.0
2010-06-23,1.39,1.44,1.38,1.39,90600,208.5,216.0,207.0,208.5,604,0.0,1.0
2010-06-24,1.36,1.4,1.31,1.38,81300,204.0,210.0,196.5,207.0,542,0.0,1.0
2010-06-25,1.38,1.38,1.32,1.38,36500,207.0,207.0,198.0,207.0,243.333333333333,0.0,1.0
2010-06-28,1.37,1.49,1.36,1.39,43800,205.5,223.5,204.0,208.5,292,0.0,1.0
2010-06-29,1.31,1.37,1.31,1.37,51800,196.5,205.5,196.5,205.5,345.333333333333,0.0,1.0
2010-06-30,1.24,1.3599,1.24,1.31,64900,186.0,203.985,186.0,196.5,432.666666666667,0.0,1.0
2010-07-01,1.3,1.3075,1.25,1.28,57900,195.0,196.125,187.5,192.0,386,0.0,1.0
2010-07-02,1.2,1.38,1.2,1.3,134900,180.0,207.0,180.0,195.0,899.333333333333,0.0,1.0
2010-07-06,1.3,1.33,1.2,1.23,59700,195.0,199.5,180.0,184.5,398,0.0,1.0
2010-07-07,1.27,1.4,1.25,1.32,197600,190.5,210.0,187.5,198.0,1317.33333333333,0.0,1.0
2010-07-08,1.24,1.35,1.2,1.31,146600,186.0,202.5,180.0,196.5,977.333333333333,0.0,1.0
2010-07-09,1.33,1.35,1.23,1.23,101800,199.5,202.5,184.5,184.5,678.666666666667,0.0,1.0
2010-07-12,1.41,1.42,1.35,1.39,96000,211.5,213.0,202.5,208.5,640,0.0,1.0
2010-07-13,1.36,1.4401,1.31,1.42,45100,204.0,216.015,196.5,213.0,300.666666666667,0.0,1.0
2010-07-14,1.35,1.44,1.33,1.37,56200,202.5,216.0,199.5,205.5,374.666666666667,0.0,1.0
2010-07-15,1.3,1.37,1.24,1.37,138500,195.0,205.5,186.0,205.5,923.333333333333,0.0,1.0
2010-07-16,1.33,1.33,1.24,1.28,74700,199.5,199.5,186.0,192.0,498,0.0,1.0
2010-07-19,1.3,1.35,1.24,1.35,55200,195.0,202.5,186.0,202.5,368,0.0,1.0
2010-07-20,1.28,1.31,1.22,1.27,38900,192.0,196.5,183.0,190.5,259.333333333333,0.0,1.0
2010-07-21,1.2899,1.33,1.25,1.29,66400,193.485,199.5,187.5,193.5,442.666666666667,0.0,1.0
2010-07-22,1.3,1.32,1.2699,1.32,13600,195.0,198.0,190.485,198.0,90.6666666666667,0.0,1.0
2010-07-23,1.29,1.31,1.25,1.29,43900,193.5,196.5,187.5,193.5,292.666666666667,0.0,1.0
2010-07-26,1.83,1.93,1.32,1.32,2300700,274.5,289.5,198.0,198.0,15338,0.0,1.0
2010-07-27,1.62,1.86,1.55,1.83,690700,243.0,279.0,232.5,274.5,4604.66666666667,0.0,1.0
2010-07-28,1.51,1.6301,1.47,1.62,170400,226.5,244.515,220.5,243.0,1136,0.0,1.0
2010-07-29,1.5233,1.62,1.44,1.5,273200,228.495,243.0,216.0,225.0,1821.33333333333,0.0,1.0
2010-07-30,1.58,1.58,1.43,1.52,168900,237.0,237.0,214.5,228.0,1126,0.0,1.0
2010-08-02,1.56,1.62,1.52,1.62,142500,234.0,243.0,228.0,243.0,950,0.0,1.0
2010-08-03,1.58,1.62,1.53,1.58,143700,237.0,243.0,229.5,237.0,958,0.0,1.0
2010-08-04,1.55,1.62,1.52,1.59,69400,232.5,243.0,228.0,238.5,462.666666666667,0.0,1.0
2010-08-05,1.5201,1.62,1.52,1.57,77700,228.015,243.0,228.0,235.5,518,0.0,1.0
2010-08-06,1.51,1.57,1.4501,1.52,87700,226.5,235.5,217.515,228.0,584.666666666667,0.0,1.0
2010-08-09,1.52,1.55,1.48,1.51,37600,228.0,232.5,222.0,226.5,250.666666666667,0.0,1.0
2010-08-10,1.45,1.54,1.4,1.51,99200,217.5,231.0,210.0,226.5,661.333333333333,0.0,1.0
2010-08-11,1.41,1.43,1.3724,1.4,104200,211.5,214.5,205.86,210.0,694.666666666667,0.0,1.0
2010-08-12,1.41,1.46,1.33,1.38,75400,211.5,219.0,199.5,207.0,502.666666666667,0.0,1.0
2010-08-13,1.38,1.41,1.3,1.38,62500,207.0,211.5,195.0,207.0,416.666666666667,0.0,1.0
2010-08-16,1.33,1.42,1.28,1.39,137200,199.5,213.0,192.0,208.5,914.666666666667,0.0,1.0
2010-08-17,1.32,1.35,1.3,1.33,69200,198.0,202.5,195.0,199.5,461.333333333333,0.0,1.0
2010-08-18,1.35,1.4,1.3,1.37,87800,202.5,210.0,195.0,205.5,585.333333333333,0.0,1.0
2010-08-19,1.28,1.37,1.26,1.35,78500,192.0,205.5,189.0,202.5,523.333333333333,0.0,1.0
2010-08-20,1.3,1.31,1.25,1.29,50600,195.0,196.5,187.5,193.5,337.333333333333,0.0,1.0
2010-08-23,1.27,1.37,1.27,1.32,62200,190.5,205.5,190.5,198.0,414.666666666667,0.0,1.0
2010-08-24,1.26,1.29,1.26,1.26,31200,189.0,193.5,189.0,189.0,208,0.0,1.0
2010-08-25,1.32,1.32,1.2401,1.26,37200,198.0,198.0,186.015,189.0,248,0.0,1.0
2010-08-26,1.32,1.32,1.27,1.31,76400,198.0,198.0,190.5,196.5,509.333333333333,0.0,1.0
2010-08-27,1.27,1.32,1.25,1.32,48300,190.5,198.0,187.5,198.0,322,0.0,1.0
2010-08-30,1.18,1.3,1.17,1.3,125900,177.0,195.0,175.5,195.0,839.333333333333,0.0,1.0
2010-08-31,1.25,1.25,1.1701,1.18,94500,187.5,187.5,175.515,177.0,630,0.0,1.0
2010-09-01,1.27,1.29,1.18,1.29,95400,190.5,193.5,177.0,193.5,636,0.0,1.0
2010-09-02,1.24,1.29,1.17,1.29,56400,186.0,193.5,175.5,193.5,376,0.0,1.0
2010-09-03,1.28,1.29,1.2099,1.22,95182,192.0,193.5,181.485,183.0,634.546666666667,0.0,1.0
2010-09-07,1.22,1.3199,1.21,1.25,47118,183.0,197.985,181.5,187.5,314.12,0.0,1.0
2010-09-08,1.28,1.29,1.22,1.22,23200,192.0,193.5,183.0,183.0,154.666666666667,0.0,1.0
2010-09-09,1.22,1.3,1.22,1.3,67500,183.0,195.0,183.0,195.0,450,0.0,1.0
2010-09-10,1.27,1.28,1.21,1.24,30800,190.5,192.0,181.5,186.0,205.333333333333,0.0,1.0
2010-09-13,1.26,1.29,1.2301,1.25,28500,189.0,193.5,184.515,187.5,190,0.0,1.0
2010-09-14,1.21,1.2599,1.2,1.255,22500,181.5,188.985,180.0,188.25,150,0.0,1.0
2010-09-15,1.23,1.29,1.22,1.25,52300,184.5,193.5,183.0,187.5,348.666666666667,0.0,1.0
2010-09-16,1.26,1.28,1.23,1.23,43000,189.0,192.0,184.5,184.5,286.666666666667,0.0,1.0
2010-09-17,1.27,1.28,1.2204,1.28,24200,190.5,192.0,183.06,192.0,161.333333333333,0.0,1.0
2010-09-20,1.23,1.26,1.21,1.25,64100,184.5,189.0,181.5,187.5,427.333333333333,0.0,1.0
2010-09-21,1.23,1.25,1.2,1.22,77600,184.5,187.5,180.0,183.0,517.333333333333,0.0,1.0
2010-09-22,1.23,1.25,1.15,1.25,81900,184.5,187.5,172.5,187.5,546,0.0,1.0
2010-09-23,1.19,1.2,1.15,1.2,81300,178.5,180.0,172.5,180.0,542,0.0,1.0
2010-09-24,1.17,1.2,1.15,1.16,40700,175.5,180.0,172.5,174.0,271.333333333333,0.0,1.0
2010-09-27,1.21,1.23,1.15,1.15,68000,181.5,184.5,172.5,172.5,453.333333333333,0.0,1.0
2010-09-28,1.2,1.2,1.15,1.18,55300,180.0,180.0,172.5,177.0,368.666666666667,0.0,1.0
2010-09-29,1.21,1.24,1.2,1.2,58200,181.5,186.0,180.0,180.0,388,0.0,1.0
2010-09-30,1.21,1.21,1.2,1.2,26700,181.5,181.5,180.0,180.0,178,0.0,1.0
2010-10-01,1.16,1.2,1.15,1.16,39800,174.0,180.0,172.5,174.0,265.333333333333,0.0,1.0
2010-10-04,1.15,1.2,1.14,1.14,110000,172.5,180.0,171.0,171.0,733.333333333333,0.0,1.0
2010-10-05,1.14,1.15,1.13,1.14,81000,171.0,172.5,169.5,171.0,540,0.0,1.0
2010-10-06,1.11,1.1594,1.11,1.12,59800,166.5,173.91,166.5,168.0,398.666666666667,0.0,1.0
2010-10-07,1.13,1.14,1.11,1.13,50100,169.5,171.0,166.5,169.5,334,0.0,1.0
2010-10-08,1.13,1.15,1.11,1.12,71900,169.5,172.5,166.5,168.0,479.333333333333,0.0,1.0
2010-10-11,1.15,1.1599,1.11,1.14,35200,172.5,173.985,166.5,171.0,234.666666666667,0.0,1.0
2010-10-12,1.14,1.19,1.12,1.15,70200,171.0,178.5,168.0,172.5,468,0.0,1.0
2010-10-13,1.17,1.21,1.12,1.14,47400,175.5,181.5,168.0,171.0,316,0.0,1.0
2010-10-14,1.19,1.19,1.16,1.17,20100,178.5,178.5,174.0,175.5,134,0.0,1.0
2010-10-15,1.22,1.22,1.18,1.19,62000,183.0,183.0,177.0,178.5,413.333333333333,0.0,1.0
2010-10-18,1.18,1.22,1.171,1.18,66400,177.0,183.0,175.65,177.0,442.666666666667,0.0,1.0
2010-10-19,1.22,1.25,1.2,1.2,137500,183.0,187.5,180.0,180.0,916.666666666667,0.0,1.0
2010-10-20,1.21,1.25,1.18,1.2,69300,181.5,187.5,177.0,180.0,462,0.0,1.0
2010-10-21,1.21,1.25,1.2,1.2,35100,181.5,187.5,180.0,180.0,234,0.0,1.0
2010-10-22,1.2,1.24,1.19,1.2,24100,180.0,186.0,178.5,180.0,160.666666666667,0.0,1.0
2010-10-25,1.2,1.23,1.2,1.2,56100,180.0,184.5,180.0,180.0,374,0.0,1.0
2010-10-26,1.23,1.23,1.21,1.21,18600,184.5,184.5,181.5,181.5,124,0.0,1.0
2010-10-27,1.2,1.23,1.17,1.21,44800,180.0,184.5,175.5,181.5,298.666666666667,0.0,1.0
2010-10-28,1.21,1.22,1.17,1.2,41500,181.5,183.0,175.5,180.0,276.666666666667,0.0,1.0
2010-10-29,1.2,1.21,1.1801,1.1801,21000,180.0,181.5,177.015,177.015,140,0.0,1.0
2010-11-01,1.21,1.22,1.2,1.2,51000,181.5,183.0,180.0,180.0,340,0.0,1.0
2010-11-02,1.18,1.2,1.14,1.19,146200,177.0,180.0,171.0,178.5,974.666666666667,0.0,1.0
2010-11-03,1.19,1.2,1.18,1.18,21500,178.5,180.0,177.0,177.0,143.333333333333,0.0,1.0
2010-11-04,1.16,1.2,1.1504,1.19,68100,174.0,180.0,172.56,178.5,454,0.0,1.0
2010-11-05,1.03,1.15,1.0,1.14,489200,154.5,172.5,150.0,171.0,3261.33333333333,0.0,1.0
2010-11-08,1.04,1.06,1.0,1.03,129200,156.0,159.0,150.0,154.5,861.333333333333,0.0,1.0
2010-11-09,1.03,1.05,1.01,1.03,43900,154.5,157.5,151.5,154.5,292.666666666667,0.0,1.0
2010-11-10,1.08,1.13,1.03,1.03,169600,162.0,169.5,154.5,154.5,1130.66666666667,0.0,1.0
2010-11-11,1.03,1.1,1.01,1.1,94200,154.5,165.0,151.5,165.0,628,0.0,1.0
2010-11-12,1.07,1.11,1.04,1.11,41700,160.5,166.5,156.0,166.5,278,0.0,1.0
2010-11-15,1.04,1.07,1.04,1.06,18800,156.0,160.5,156.0,159.0,125.333333333333,0.0,1.0
2010-11-16,1.04,1.04,1.0,1.04,33000,156.0,156.0,150.0,156.0,220,0.0,1.0
2010-11-17,1.0,1.06,1.0,1.06,87400,150.0,159.0,150.0,159.0,582.666666666667,0.0,1.0
2010-11-18,1.03,1.05,1.01,1.05,22900,154.5,157.5,151.5,157.5,152.666666666667,0.0,1.0
2010-11-19,1.03,1.05,1.0,1.01,102500,154.5,157.5,150.0,151.5,683.333333333333,0.0,1.0
2010-11-22,1.01,1.0499,0.9999,1.04,25300,151.5,157.485,149.985,156.0,168.666666666667,0.0,1.0
2010-11-23,1.47,1.78,1.22,1.23,5246400,220.5,267.0,183.0,184.5,34976,0.0,1.0
2010-11-24,1.27,1.48,1.26,1.48,1085000,190.5,222.0,189.0,222.0,7233.33333333333,0.0,1.0
2010-11-26,1.27,1.32,1.19,1.26,286000,190.5,198.0,178.5,189.0,1906.66666666667,0.0,1.0
2010-11-29,1.27,1.3,1.2,1.27,161900,190.5,195.0,180.0,190.5,1079.33333333333,0.0,1.0
2010-11-30,1.2,1.29,1.19,1.28,277300,180.0,193.5,178.5,192.0,1848.66666666667,0.0,1.0
2010-12-01,1.15,1.24,1.1,1.2,365500,172.5,186.0,165.0,180.0,2436.66666666667,0.0,1.0
2010-12-02,1.16,1.18,1.13,1.15,130200,174.0,177.0,169.5,172.5,868,0.0,1.0
2010-12-03,1.16,1.19,1.12,1.19,51900,174.0,178.5,168.0,178.5,346,0.0,1.0
2010-12-06,1.14,1.17,1.13,1.15,66900,171.0,175.5,169.5,172.5,446,0.0,1.0
2010-12-07,1.21,1.26,1.13,1.14,246800,181.5,189.0,169.5,171.0,1645.33333333333,0.0,1.0
2010-12-08,1.18,1.23,1.17,1.2,169300,177.0,184.5,175.5,180.0,1128.66666666667,0.0,1.0
2010-12-09,1.19,1.22,1.17,1.17,77500,178.5,183.0,175.5,175.5,516.666666666667,0.0,1.0
2010-12-10,1.19,1.23,1.17,1.2,44000,178.5,184.5,175.5,180.0,293.333333333333,0.0,1.0
2010-12-13,1.2,1.22,1.18,1.18,35100,180.0,183.0,177.0,177.0,234,0.0,1.0
2010-12-14,1.16,1.2,1.16,1.2,46400,174.0,180.0,174.0,180.0,309.333333333333,0.0,1.0
2010-12-15,1.16,1.2,1.15,1.18,107600,174.0,180.0,172.5,177.0,717.333333333333,0.0,1.0
2010-12-16,1.14,1.22,1.13,1.17,115600,171.0,183.0,169.5,175.5,770.666666666667,0.0,1.0
2010-12-17,1.14,1.15,1.12,1.14,72900,171.0,172.5,168.0,171.0,486,0.0,1.0
2010-12-20,1.16,1.2,1.12,1.16,64700,174.0,180.0,168.0,174.0,431.333333333333,0.0,1.0
2010-12-21,1.11,1.16,1.11,1.15,126700,166.5,174.0,166.5,172.5,844.666666666667,0.0,1.0
2010-12-22,1.08,1.14,1.06,1.14,325500,162.0,171.0,159.0,171.0,2170,0.0,1.0
2010-12-23,1.11,1.14,1.05,1.06,83400,166.5,171.0,157.5,159.0,556,0.0,1.0
2010-12-27,1.12,1.15,1.11,1.15,74000,168.0,172.5,166.5,172.5,493.333333333333,0.0,1.0
2010-12-28,1.14,1.22,1.08,1.11,157700,171.0,183.0,162.0,166.5,1051.33333333333,0.0,1.0
2010-12-29,1.16,1.16,1.12,1.14,57100,174.0,174.0,168.0,171.0,380.666666666667,0.0,1.0
2010-12-30,1.1346,1.16,1.12,1.14,130900,170.19,174.0,168.0,171.0,872.666666666667,0.0,1.0
2010-12-31,1.13,1.15,1.08,1.08,107200,169.5,172.5,162.0,162.0,714.666666666667,0.0,1.0
2011-01-03,1.13,1.16,1.12,1.13,58400,169.5,174.0,168.0,169.5,389.333333333333,0.0,1.0
2011-01-04,1.1499,1.16,1.1229,1.14,48800,172.485,174.0,168.435,171.0,325.333333333333,0.0,1.0
2011-01-05,1.13,1.16,1.13,1.14,48300,169.5,174.0,169.5,171.0,322,0.0,1.0
2011-01-06,1.16,1.16,1.12,1.12,54800,174.0,174.0,168.0,168.0,365.333333333333,0.0,1.0
2011-01-07,1.34,1.56,1.27,1.35,3189900,201.0,234.0,190.5,202.5,21266,0.0,1.0
2011-01-10,1.29,1.35,1.21,1.3,573300,193.5,202.5,181.5,195.0,3822,0.0,1.0
2011-01-11,1.28,1.3,1.23,1.3,155500,192.0,195.0,184.5,195.0,1036.66666666667,0.0,1.0
2011-01-12,1.27,1.31,1.21,1.28,128300,190.5,196.5,181.5,192.0,855.333333333333,0.0,1.0
2011-01-13,1.2599,1.3,1.23,1.3,116000,188.985,195.0,184.5,195.0,773.333333333333,0.0,1.0
2011-01-14,1.29,1.35,1.26,1.28,94300,193.5,202.5,189.0,192.0,628.666666666667,0.0,1.0
2011-01-18,1.291,1.34,1.25,1.27,118300,193.65,201.0,187.5,190.5,788.666666666667,0.0,1.0
2011-01-19,1.25,1.3101,1.22,1.3,95500,187.5,196.515,183.0,195.0,636.666666666667,0.0,1.0
2011-01-20,1.26,1.28,1.21,1.26,35600,189.0,192.0,181.5,189.0,237.333333333333,0.0,1.0
2011-01-21,1.22,1.28,1.22,1.25,54000,183.0,192.0,183.0,187.5,360,0.0,1.0
2011-01-24,1.25,1.27,1.2,1.21,61200,187.5,190.5,180.0,181.5,408,0.0,1.0
2011-01-25,1.21,1.25,1.21,1.23,42300,181.5,187.5,181.5,184.5,282,0.0,1.0
2011-01-26,1.29,1.3,1.21,1.27,141400,193.5,195.0,181.5,190.5,942.666666666667,0.0,1.0
2011-01-27,1.32,1.36,1.28,1.36,128000,198.0,204.0,192.0,204.0,853.333333333333,0.0,1.0
2011-01-28,1.25,1.34,1.24,1.34,94500,187.5,201.0,186.0,201.0,630,0.0,1.0
2011-01-31,1.27,1.27,1.2,1.2,101800,190.5,190.5,180.0,180.0,678.666666666667,0.0,1.0
2011-02-01,1.2699,1.32,1.25,1.32,55200,190.485,198.0,187.5,198.0,368,0.0,1.0
2011-02-02,1.25,1.28,1.24,1.28,47800,187.5,192.0,186.0,192.0,318.666666666667,0.0,1.0
2011-02-03,1.26,1.31,1.24,1.29,73400,189.0,196.5,186.0,193.5,489.333333333333,0.0,1.0
2011-02-04,1.27,1.28,1.21,1.21,165000,190.5,192.0,181.5,181.5,1100,0.0,1.0
2011-02-07,1.26,1.27,1.24,1.26,48100,189.0,190.5,186.0,189.0,320.666666666667,0.0,1.0
2011-02-08,1.2799,1.32,1.24,1.25,61100,191.985,198.0,186.0,187.5,407.333333333333,0.0,1.0
2011-02-09,1.26,1.29,1.25,1.29,32800,189.0,193.5,187.5,193.5,218.666666666667,0.0,1.0
2011-02-10,1.26,1.2901,1.24,1.24,61400,189.0,193.515,186.0,186.0,409.333333333333,0.0,1.0
2011-02-11,1.24,1.289,1.24,1.27,57300,186.0,193.35,186.0,190.5,382,0.0,1.0
2011-02-14,1.24,1.27,1.24,1.24,36100,186.0,190.5,186.0,186.0,240.666666666667,0.0,1.0
2011-02-15,1.24,1.27,1.24,1.25,33900,186.0,190.5,186.0,187.5,226,0.0,1.0
2011-02-16,1.24,1.26,1.22,1.24,95800,186.0,189.0,183.0,186.0,638.666666666667,0.0,1.0
2011-02-17,1.23,1.26,1.22,1.24,43200,184.5,189.0,183.0,186.0,288,0.0,1.0
2011-02-18,1.24,1.28,1.22,1.22,43200,186.0,192.0,183.0,183.0,288,0.0,1.0
2011-02-22,1.22,1.27,1.22,1.27,89500,183.0,190.5,183.0,190.5,596.666666666667,0.0,1.0
2011-02-23,1.21,1.25,1.2,1.22,46400,181.5,187.5,180.0,183.0,309.333333333333,0.0,1.0
2011-02-24,1.21,1.2101,1.19,1.21,50800,181.5,181.515,178.5,181.5,338.666666666667,0.0,1.0
2011-02-25,1.2112,1.239,1.2,1.2,7200,181.68,185.85,180.0,180.0,48,0.0,1.0
2011-02-28,1.2,1.22,1.19,1.22,27800,180.0,183.0,178.5,183.0,185.333333333333,0.0,1.0
2011-03-01,1.1499,1.2,1.13,1.2,121100,172.485,180.0,169.5,180.0,807.333333333333,0.0,1.0
2011-03-02,1.17,1.1899,1.0719,1.14,17300,175.5,178.485,160.785,171.0,115.333333333333,0.0,1.0
2011-03-03,1.16,1.17,1.15,1.17,39600,174.0,175.5,172.5,175.5,264,0.0,1.0
2011-03-04,1.15,1.17,1.1301,1.17,27400,172.5,175.5,169.515,175.5,182.666666666667,0.0,1.0
2011-03-07,1.1501,1.18,1.12,1.15,34300,172.515,177.0,168.0,172.5,228.666666666667,0.0,1.0
2011-03-08,1.1799,1.19,1.13,1.14,28600,176.985,178.5,169.5,171.0,190.666666666667,0.0,1.0
2011-03-09,1.14,1.19,1.14,1.19,38600,171.0,178.5,171.0,178.5,257.333333333333,0.0,1.0
2011-03-10,1.12,1.1699,1.1,1.13,77200,168.0,175.485,165.0,169.5,514.666666666667,0.0,1.0
2011-03-11,1.15,1.16,1.1,1.12,34000,172.5,174.0,165.0,168.0,226.666666666667,0.0,1.0
2011-03-14,1.15,1.16,1.12,1.13,32900,172.5,174.0,168.0,169.5,219.333333333333,0.0,1.0
2011-03-15,1.1,1.16,1.08,1.11,80100,165.0,174.0,162.0,166.5,534,0.0,1.0
2011-03-16,1.1001,1.14,1.09,1.11,71400,165.015,171.0,163.5,166.5,476,0.0,1.0
2011-03-17,1.11,1.13,1.1,1.1,36700,166.5,169.5,165.0,165.0,244.666666666667,0.0,1.0
2011-03-18,1.09,1.14,1.09,1.1,59900,163.5,171.0,163.5,165.0,399.333333333333,0.0,1.0
2011-03-21,1.13,1.14,1.1,1.1,27500,169.5,171.0,165.0,165.0,183.333333333333,0.0,1.0
2011-03-22,1.1,1.13,1.1,1.1,47200,165.0,169.5,165.0,165.0,314.666666666667,0.0,1.0
2011-03-23,1.11,1.13,1.09,1.1,37600,166.5,169.5,163.5,165.0,250.666666666667,0.0,1.0
2011-03-24,1.1,1.11,1.08,1.08,54700,165.0,166.5,162.0,162.0,364.666666666667,0.0,1.0
2011-03-25,1.1,1.13,1.08,1.1,75700,165.0,169.5,162.0,165.0,504.666666666667,0.0,1.0
2011-03-28,1.11,1.15,1.1,1.11,46800,166.5,172.5,165.0,166.5,312,0.0,1.0
2011-03-29,1.08,1.11,1.08,1.11,118300,162.0,166.5,162.0,166.5,788.666666666667,0.0,1.0
2011-03-30,1.09,1.11,1.05,1.09,103200,163.5,166.5,157.5,163.5,688,0.0,1.0
2011-03-31,1.07,1.11,1.07,1.08,80800,160.5,166.5,160.5,162.0,538.666666666667,0.0,1.0
2011-04-01,1.07,1.09,1.05,1.07,98300,160.5,163.5,157.5,160.5,655.333333333333,0.0,1.0
2011-04-04,1.06,1.07,1.05,1.07,33700,159.0,160.5,157.5,160.5,224.666666666667,0.0,1.0
2011-04-05,1.04,1.07,1.04,1.07,23000,156.0,160.5,156.0,160.5,153.333333333333,0.0,1.0
2011-04-06,1.0498,1.06,1.04,1.05,49400,157.47,159.0,156.0,157.5,329.333333333333,0.0,1.0
2011-04-07,1.0499,1.07,1.01,1.06,23200,157.485,160.5,151.5,159.0,154.666666666667,0.0,1.0
2011-04-08,1.0499,1.06,1.02,1.05,64900,157.485,159.0,153.0,157.5,432.666666666667,0.0,1.0
2011-04-11,1.0399,1.05,1.01,1.04,23900,155.985,157.5,151.5,156.0,159.333333333333,0.0,1.0
2011-04-12,1.02,1.03,1.01,1.02,20600,153.0,154.5,151.5,153.0,137.333333333333,0.0,1.0
2011-04-13,1.01,1.04,1.01,1.04,90900,151.5,156.0,151.5,156.0,606,0.0,1.0
2011-04-14,1.02,1.05,1.02,1.04,40000,153.0,157.5,153.0,156.0,266.666666666667,0.0,1.0
2011-04-15,1.041,1.06,1.04,1.04,23100,156.15,159.0,156.0,156.0,154,0.0,1.0
2011-04-18,1.03,1.05,1.03,1.04,12600,154.5,157.5,154.5,156.0,84,0.0,1.0
2011-04-19,1.06,1.06,1.02,1.03,40100,159.0,159.0,153.0,154.5,267.333333333333,0.0,1.0
2011-04-20,1.0401,1.07,1.04,1.06,16300,156.015,160.5,156.0,159.0,108.666666666667,0.0,1.0
2011-04-21,1.08,1.08,1.04,1.04,22800,162.0,162.0,156.0,156.0,152,0.0,1.0
2011-04-25,1.0799,1.09,1.05,1.09,10800,161.985,163.5,157.5,163.5,72,0.0,1.0
2011-04-26,1.07,1.1,1.07,1.07,46500,160.5,165.0,160.5,160.5,310,0.0,1.0
2011-04-27,1.06,1.1,1.05,1.06,31000,159.0,165.0,157.5,159.0,206.666666666667,0.0,1.0
2011-04-28,1.0401,1.06,1.04,1.05,60000,156.015,159.0,156.0,157.5,400,0.0,1.0
2011-04-29,1.03,1.08,1.03,1.05,31000,154.5,162.0,154.5,157.5,206.666666666667,0.0,1.0
2011-05-02,1.03,1.06,1.03,1.04,22000,154.5,159.0,154.5,156.0,146.666666666667,0.0,1.0
2011-05-03,1.03,1.0401,1.03,1.03,21000,154.5,156.015,154.5,154.5,140,0.0,1.0
2011-05-04,1.031,1.07,1.03,1.03,7100,154.65,160.5,154.5,154.5,47.3333333333333,0.0,1.0
2011-05-05,1.03,1.04,1.03,1.03,12900,154.5,156.0,154.5,154.5,86,0.0,1.0
2011-05-06,1.02,1.07,1.02,1.04,37000,153.0,160.5,153.0,156.0,246.666666666667,0.0,1.0
2011-05-09,1.01,1.04,1.0,1.03,58000,151.5,156.0,150.0,154.5,386.666666666667,0.0,1.0
2011-05-10,0.9,1.01,0.7421,1.01,234100,135.0,151.5,111.315,151.5,1560.66666666667,0.0,1.0
2011-05-11,1.03,1.23,0.981,1.12,1200000,154.5,184.5,147.15,168.0,8000,0.0,1.0
2011-05-12,1.0299,1.12,0.9601,1.02,379000,154.485,168.0,144.015,153.0,2526.66666666667,0.0,1.0
2011-05-13,1.0,1.03,0.99,1.03,89000,150.0,154.5,148.5,154.5,593.333333333333,0.0,1.0
2011-05-16,0.981,1.0,0.95,1.0,64000,147.15,150.0,142.5,150.0,426.666666666667,0.0,1.0
2011-05-17,1.03,1.03,0.95,0.97,142700,154.5,154.5,142.5,145.5,951.333333333333,0.0,1.0
2011-05-18,1.0599,1.08,1.0301,1.04,33100,158.985,162.0,154.515,156.0,220.666666666667,0.0,1.0
2011-05-19,1.04,1.07,1.0101,1.07,57000,156.0,160.5,151.515,160.5,380,0.0,1.0
2011-05-20,1.04,1.07,1.02,1.02,39000,156.0,160.5,153.0,153.0,260,0.0,1.0
2011-05-23,1.04,1.06,1.01,1.03,34800,156.0,159.0,151.5,154.5,232,0.0,1.0
2011-05-24,1.039,1.04,1.01,1.01,46000,155.85,156.0,151.5,151.5,306.666666666667,0.0,1.0
2011-05-25,1.05,1.06,1.02,1.03,32100,157.5,159.0,153.0,154.5,214,0.0,1.0
2011-05-26,1.07,1.07,1.03,1.04,41400,160.5,160.5,154.5,156.0,276,0.0,1.0
2011-05-27,1.0699,1.07,1.05,1.07,31200,160.485,160.5,157.5,160.5,208,0.0,1.0
2011-05-31,1.06,1.08,1.05,1.07,14700,159.0,162.0,157.5,160.5,98,0.0,1.0
2011-06-01,1.05,1.08,1.03,1.05,6000,157.5,162.0,154.5,157.5,40,0.0,1.0
2011-06-02,1.04,1.06,0.961,1.0501,162900,156.0,159.0,144.15,157.515,1086,0.0,1.0
2011-06-03,1.08,1.09,1.0201,1.0201,140000,162.0,163.5,153.015,153.015,933.333333333333,0.0,1.0
2011-06-06,1.09,1.1,1.0501,1.0624,42400,163.5,165.0,157.515,159.36,282.666666666667,0.0,1.0
2011-06-07,1.14,1.2,1.099,1.1,182900,171.0,180.0,164.85,165.0,1219.33333333333,0.0,1.0
2011-06-08,1.13,1.17,1.1,1.13,22100,169.5,175.5,165.0,169.5,147.333333333333,0.0,1.0
2011-06-09,1.14,1.22,1.13,1.13,133300,171.0,183.0,169.5,169.5,888.666666666667,0.0,1.0
2011-06-10,1.15,1.18,1.1,1.15,62400,172.5,177.0,165.0,172.5,416,0.0,1.0
2011-06-13,1.09,1.16,1.08,1.16,36700,163.5,174.0,162.0,174.0,244.666666666667,0.0,1.0
2011-06-14,1.09,1.13,1.09,1.13,45300,163.5,169.5,163.5,169.5,302,0.0,1.0
2011-06-15,1.0838,1.11,1.07,1.09,35300,162.57,166.5,160.5,163.5,235.333333333333,0.0,1.0
2011-06-16,1.05,1.11,1.02,1.09,57500,157.5,166.5,153.0,163.5,383.333333333333,0.0,1.0
2011-06-17,1.06,1.06,1.04,1.05,30300,159.0,159.0,156.0,157.5,202,0.0,1.0
2011-06-20,1.05,1.06,1.03,1.06,3800,157.5,159.0,154.5,159.0,25.3333333333333,0.0,1.0
2011-06-21,1.06,1.08,1.05,1.06,9500,159.0,162.0,157.5,159.0,63.3333333333333,0.0,1.0
2011-06-22,1.06,1.08,1.05,1.07,28100,159.0,162.0,157.5,160.5,187.333333333333,0.0,1.0
2011-06-23,1.05,1.08,1.05,1.05,23500,157.5,162.0,157.5,157.5,156.666666666667,0.0,1.0
2011-06-24,1.06,1.0785,1.0199,1.05,50000,159.0,161.775,152.985,157.5,333.333333333333,0.0,1.0
2011-06-27,1.01,1.08,1.01,1.06,92900,151.5,162.0,151.5,159.0,619.333333333333,0.0,1.0
2011-06-28,1.03,1.06,1.0,1.0,55800,154.5,159.0,150.0,150.0,372,0.0,1.0
2011-06-29,1.02,1.05,1.01,1.0236,52400,153.0,157.5,151.5,153.54,349.333333333333,0.0,1.0
2011-06-30,1.031,1.05,1.0,1.03,9400,154.65,157.5,150.0,154.5,62.6666666666667,0.0,1.0
2011-07-01,1.01,1.06,1.01,1.02,45400,151.5,159.0,151.5,153.0,302.666666666667,0.0,1.0
2011-07-05,1.04,1.05,1.02,1.02,34900,156.0,157.5,153.0,153.0,232.666666666667,0.0,1.0
2011-07-06,1.01,1.05,1.01,1.03,28100,151.5,157.5,151.5,154.5,187.333333333333,0.0,1.0
2011-07-07,1.02,1.04,1.01,1.02,14400,153.0,156.0,151.5,153.0,96,0.0,1.0
2011-07-08,1.06,1.07,1.01,1.02,42300,159.0,160.5,151.5,153.0,282,0.0,1.0
2011-07-11,1.05,1.07,1.02,1.04,29200,157.5,160.5,153.0,156.0,194.666666666667,0.0,1.0
2011-07-12,1.01,1.03,0.99,1.02,45000,151.5,154.5,148.5,153.0,300,0.0,1.0
2011-07-13,1.01,1.05,1.01,1.01,11200,151.5,157.5,151.5,151.5,74.6666666666667,0.0,1.0
2011-07-14,1.02,1.05,1.0,1.0,19600,153.0,157.5,150.0,150.0,130.666666666667,0.0,1.0
2011-07-15,1.02,1.04,1.0,1.04,6800,153.0,156.0,150.0,156.0,45.3333333333333,0.0,1.0
2011-07-18,1.02,1.03,1.0,1.03,31200,153.0,154.5,150.0,154.5,208,0.0,1.0
2011-07-19,0.98,1.03,0.9635,1.03,21200,147.0,154.5,144.525,154.5,141.333333333333,0.0,1.0
2011-07-20,0.95,0.98,0.9,0.98,144200,142.5,147.0,135.0,147.0,961.333333333333,0.0,1.0
2011-07-21,0.94,0.9601,0.92,0.96,66900,141.0,144.015,138.0,144.0,446,0.0,1.0
2011-07-22,0.96,0.97,0.93,0.9356,23400,144.0,145.5,139.5,140.34,156,0.0,1.0
2011-07-25,0.95,0.98,0.9301,0.95,10100,142.5,147.0,139.515,142.5,67.3333333333333,0.0,1.0
2011-07-26,0.9664,0.97,0.9219,0.95,17900,144.96,145.5,138.285,142.5,119.333333333333,0.0,1.0
2011-07-27,0.93,0.97,0.9001,0.931,19400,139.5,145.5,135.015,139.65,129.333333333333,0.0,1.0
2011-07-28,0.872,0.921,0.85,0.91,122200,130.8,138.15,127.5,136.5,814.666666666667,0.0,1.0
2011-07-29,0.87,0.94,0.8,0.89,35200,130.5,141.0,120.0,133.5,234.666666666667,0.0,1.0
2011-08-01,0.88,0.9,0.8501,0.86,26400,132.0,135.0,127.515,129.0,176,0.0,1.0
2011-08-02,0.84,0.8905,0.835,0.87,39800,126.0,133.575,125.25,130.5,265.333333333333,0.0,1.0
2011-08-03,0.86,0.9099,0.84,0.84,5500,129.0,136.485,126.0,126.0,36.6666666666667,0.0,1.0
2011-08-04,0.82,0.88,0.7926,0.84,47500,123.0,132.0,118.89,126.0,316.666666666667,0.0,1.0
2011-08-05,0.79,0.86,0.75,0.86,68700,118.5,129.0,112.5,129.0,458,0.0,1.0
2011-08-08,0.77,0.8,0.67,0.74,94400,115.5,120.0,100.5,111.0,629.333333333333,0.0,1.0
2011-08-09,0.771,0.8,0.75,0.75,61400,115.65,120.0,112.5,112.5,409.333333333333,0.0,1.0
2011-08-10,0.75,0.791,0.75,0.791,25500,112.5,118.65,112.5,118.65,170,0.0,1.0
2011-08-11,0.75,0.813,0.7106,0.76,66200,112.5,121.95,106.59,114.0,441.333333333333,0.0,1.0
2011-08-12,0.8,0.8,0.74,0.78,17000,120.0,120.0,111.0,117.0,113.333333333333,0.0,1.0
2011-08-15,0.7701,0.83,0.7511,0.8,8500,115.515,124.5,112.665,120.0,56.6666666666667,0.0,1.0
2011-08-16,0.78,0.78,0.76,0.7702,7200,117.0,117.0,114.0,115.53,48,0.0,1.0
2011-08-17,0.79,0.8092,0.75,0.8092,6300,118.5,121.38,112.5,121.38,42,0.0,1.0
2011-08-18,0.798,0.8,0.75,0.77,13300,119.7,120.0,112.5,115.5,88.6666666666667,0.0,1.0
2011-08-19,0.731,0.789,0.7,0.7501,38600,109.65,118.35,105.0,112.515,257.333333333333,0.0,1.0
2011-08-22,0.77,0.77,0.73,0.74,10800,115.5,115.5,109.5,111.0,72,0.0,1.0
2011-08-23,0.76,0.77,0.72,0.77,19200,114.0,115.5,108.0,115.5,128,0.0,1.0
2011-08-24,0.75,0.77,0.74,0.74,6200,112.5,115.5,111.0,111.0,41.3333333333333,0.0,1.0
2011-08-25,0.72,0.755,0.71,0.755,20600,108.0,113.25,106.5,113.25,137.333333333333,0.0,1.0
2011-08-26,0.74,0.7599,0.71,0.71,16300,111.0,113.985,106.5,106.5,108.666666666667,0.0,1.0
2011-08-29,0.77,0.77,0.73,0.73,7600,115.5,115.5,109.5,109.5,50.6666666666667,0.0,1.0
2011-08-30,0.7301,0.788,0.7214,0.788,9000,109.515,118.2,108.21,118.2,60,0.0,1.0
2011-08-31,0.7638,0.77,0.7536,0.7699,16300,114.57,115.5,113.04,115.485,108.666666666667,0.0,1.0
2011-09-01,0.75,0.78,0.73,0.78,13500,112.5,117.0,109.5,117.0,90,0.0,1.0
2011-09-02,0.74,0.77,0.73,0.73,9900,111.0,115.5,109.5,109.5,66,0.0,1.0
2011-09-06,0.712,0.74,0.62,0.74,87900,106.8,111.0,93.0000000000001,111.0,586,0.0,1.0
2011-09-07,0.748,0.75,0.715,0.75,5500,112.2,112.5,107.25,112.5,36.6666666666667,0.0,1.0
2011-09-08,0.72,0.76,0.7,0.748,24100,108.0,114.0,105.0,112.2,160.666666666667,0.0,1.0
2011-09-09,0.74,0.74,0.7,0.72,14000,111.0,111.0,105.0,108.0,93.3333333333333,0.0,1.0
2011-09-12,0.7015,0.72,0.7,0.701,12900,105.225,108.0,105.0,105.15,86,0.0,1.0
2011-09-13,0.71,0.75,0.7,0.75,25500,106.5,112.5,105.0,112.5,170,0.0,1.0
2011-09-14,0.7,0.748,0.7,0.748,12000,105.0,112.2,105.0,112.2,80,0.0,1.0
2011-09-15,0.72,0.72,0.7,0.7,17700,108.0,108.0,105.0,105.0,118,0.0,1.0
2011-09-16,0.758,0.758,0.71,0.71,12600,113.7,113.7,106.5,106.5,84,0.0,1.0
2011-09-19,0.72,0.7579,0.7,0.7579,35100,108.0,113.685,105.0,113.685,234,0.0,1.0
2011-09-20,0.673,0.7298,0.673,0.72,54800,100.95,109.47,100.95,108.0,365.333333333333,0.0,1.0
2011-09-21,0.61,0.6999,0.57,0.6999,173000,91.5000000000001,104.985,85.5000000000001,104.985,1153.33333333333,0.0,1.0
2011-09-22,0.59,0.62,0.5891,0.61,24600,88.5000000000001,93.0000000000001,88.3650000000001,91.5000000000001,164,0.0,1.0
2011-09-23,0.61,0.635,0.592,0.635,20800,91.5000000000001,95.2500000000001,88.8000000000001,95.2500000000001,138.666666666667,0.0,1.0
2011-09-26,0.59,0.62,0.511,0.59,32300,88.5000000000001,93.0000000000001,76.6500000000001,88.5000000000001,215.333333333333,0.0,1.0
2011-09-27,0.6,0.6,0.54,0.57,199200,90.0000000000001,90.0000000000001,81.0000000000001,85.5000000000001,1328,0.0,1.0
2011-09-28,0.6,0.62,0.58,0.62,7900,90.0000000000001,93.0000000000001,87.0000000000001,93.0000000000001,52.6666666666666,0.0,1.0
2011-09-29,0.56,0.62,0.5498,0.62,10800,84.0000000000001,93.0000000000001,82.4700000000001,93.0000000000001,71.9999999999999,0.0,1.0
2011-09-30,0.61,0.62,0.56,0.56,7000,91.5000000000001,93.0000000000001,84.0000000000001,84.0000000000001,46.6666666666666,0.0,1.0
2011-10-03,0.6,0.66,0.5315,0.6199,15800,90.0000000000001,99.0000000000001,79.7250000000001,92.9850000000001,105.333333333333,0.0,1.0
2011-10-04,0.56,0.61,0.54,0.54,22900,84.0000000000001,91.5000000000001,81.0000000000001,81.0000000000001,152.666666666666,0.0,1.0
2011-10-05,0.57,0.57,0.5101,0.56,37000,85.5000000000001,85.5000000000001,76.5150000000001,84.0000000000001,246.666666666666,0.0,1.0
2011-10-06,0.6,0.6,0.5445,0.59,22400,90.0000000000001,90.0000000000001,81.6750000000001,88.5000000000001,149.333333333333,0.0,1.0
2011-10-07,0.6,0.609,0.56,0.56,2900,90.0000000000001,91.3500000000001,84.0000000000001,84.0000000000001,19.3333333333333,0.0,1.0
2011-10-10,0.59,0.6185,0.56,0.6,13000,88.5000000000001,92.7750000000001,84.0000000000001,90.0000000000001,86.6666666666666,0.0,1.0
2011-10-11,0.595,0.6,0.5499,0.56,19500,89.2500000000001,90.0000000000001,82.4850000000001,84.0000000000001,130,0.0,1.0
2011-10-12,0.561,0.595,0.56,0.595,7100,84.1500000000001,89.2500000000001,84.0000000000001,89.2500000000001,47.3333333333333,0.0,1.0
2011-10-13,0.59,0.6,0.56,0.56,17800,88.5000000000001,90.0000000000001,84.0000000000001,84.0000000000001,118.666666666667,0.0,1.0
2011-10-14,0.59,0.64,0.58,0.62,62800,88.5000000000001,96.0000000000001,87.0000000000001,93.0000000000001,418.666666666666,0.0,1.0
2011-10-17,0.6199,0.62,0.58,0.59,5400,92.9850000000001,93.0000000000001,87.0000000000001,88.5000000000001,36,0.0,1.0
2011-10-18,0.58,0.6199,0.56,0.58,20300,87.0000000000001,92.9850000000001,84.0000000000001,87.0000000000001,135.333333333333,0.0,1.0
2011-10-19,0.55,0.59,0.54,0.5801,17300,82.5000000000001,88.5000000000001,81.0000000000001,87.0150000000001,115.333333333333,0.0,1.0
2011-10-20,0.57,0.6,0.53,0.55,21800,85.5000000000001,90.0000000000001,79.5000000000001,82.5000000000001,145.333333333333,0.0,1.0
2011-10-21,0.6,0.6,0.56,0.58,8500,90.0000000000001,90.0000000000001,84.0000000000001,87.0000000000001,56.6666666666666,0.0,1.0
2011-10-24,0.5999,0.5999,0.53,0.56,20600,89.9850000000001,89.9850000000001,79.5000000000001,84.0000000000001,137.333333333333,0.0,1.0
2011-10-25,0.58,0.58,0.53,0.55,10700,87.0000000000001,87.0000000000001,79.5000000000001,82.5000000000001,71.3333333333332,0.0,1.0
2011-10-26,0.6,0.6195,0.557,0.56,31700,90.0000000000001,92.9250000000001,83.5500000000001,84.0000000000001,211.333333333333,0.0,1.0
2011-10-27,0.58,0.6,0.555,0.6,40800,87.0000000000001,90.0000000000001,83.2500000000001,90.0000000000001,272,0.0,1.0
2011-10-28,0.5799,0.5999,0.543,0.576,55800,86.9850000000001,89.9850000000001,81.4500000000001,86.4000000000001,372,0.0,1.0
2011-10-31,0.58,0.58,0.5502,0.5502,23900,87.0000000000001,87.0000000000001,82.5300000000001,82.5300000000001,159.333333333333,0.0,1.0
2011-11-01,0.546,0.58,0.545,0.5501,10300,81.9000000000001,87.0000000000001,81.7500000000001,82.5150000000001,68.6666666666666,0.0,1.0
2011-11-02,0.56,0.577,0.531,0.545,16000,84.0000000000001,86.5500000000001,79.6500000000001,81.7500000000001,106.666666666667,0.0,1.0
2011-11-03,0.575,0.59,0.5448,0.56,900,86.2500000000001,88.5000000000001,81.7200000000001,84.0000000000001,5.99999999999999,0.0,1.0
2011-11-04,0.5899,0.5899,0.55,0.55,5500,88.4850000000001,88.4850000000001,82.5000000000001,82.5000000000001,36.6666666666666,0.0,1.0
2011-11-07,0.5799,0.58,0.55,0.57,8700,86.9850000000001,87.0000000000001,82.5000000000001,85.5000000000001,57.9999999999999,0.0,1.0
2011-11-08,0.55,0.57,0.53,0.55,11100,82.5000000000001,85.5000000000001,79.5000000000001,82.5000000000001,73.9999999999999,0.0,1.0
2011-11-09,0.56,0.57,0.5,0.53,43100,84.0000000000001,85.5000000000001,75.0000000000001,79.5000000000001,287.333333333333,0.0,1.0
2011-11-10,0.56,0.57,0.5392,0.57,18800,84.0000000000001,85.5000000000001,80.8800000000001,85.5000000000001,125.333333333333,0.0,1.0
2011-11-11,0.56,0.56,0.53,0.55,11300,84.0000000000001,84.0000000000001,79.5000000000001,82.5000000000001,75.3333333333332,0.0,1.0
2011-11-14,0.57,0.58,0.52,0.53,77400,85.5000000000001,87.0000000000001,78.0000000000001,79.5000000000001,515.999999999999,0.0,1.0
2011-11-15,0.57,0.57,0.52,0.55,26200,85.5000000000001,85.5000000000001,78.0000000000001,82.5000000000001,174.666666666666,0.0,1.0
2011-11-16,0.58,0.62,0.55,0.55,81200,87.0000000000001,93.0000000000001,82.5000000000001,82.5000000000001,541.333333333333,0.0,1.0
2011-11-17,0.56,0.58,0.5405,0.58,12800,84.0000000000001,87.0000000000001,81.0750000000001,87.0000000000001,85.3333333333332,0.0,1.0
2011-11-18,0.61,0.61,0.54,0.55,62100,91.5000000000001,91.5000000000001,81.0000000000001,82.5000000000001,414,0.0,1.0
2011-11-21,0.69,0.75,0.59,0.5997,84300,103.5,112.5,88.5000000000001,89.9550000000001,562,0.0,1.0
2011-11-22,0.7,0.72,0.6899,0.6899,74500,105.0,108.0,103.485,103.485,496.666666666667,0.0,1.0
2011-11-23,0.79,0.8499,0.7,0.7,241400,118.5,127.485,105.0,105.0,1609.33333333333,0.0,1.0
2011-11-25,0.85,0.87,0.6501,0.79,203900,127.5,130.5,97.5150000000001,118.5,1359.33333333333,0.0,1.0
2011-11-28,0.8,0.866,0.79,0.85,163700,120.0,129.9,118.5,127.5,1091.33333333333,0.0,1.0
2011-11-29,0.73,0.8,0.73,0.76,24200,109.5,120.0,109.5,114.0,161.333333333333,0.0,1.0
2011-11-30,0.73,0.75,0.7115,0.7362,25700,109.5,112.5,106.725,110.43,171.333333333333,0.0,1.0
2011-12-01,0.73,0.73,0.71,0.71,5100,109.5,109.5,106.5,106.5,34,0.0,1.0
2011-12-02,0.71,0.8004,0.7083,0.727,47500,106.5,120.06,106.245,109.05,316.666666666667,0.0,1.0
2011-12-05,0.7,0.72,0.68,0.71,12700,105.0,108.0,102.0,106.5,84.6666666666667,0.0,1.0
2011-12-06,0.6605,0.71,0.6601,0.6605,24700,99.0750000000001,106.5,99.0150000000001,99.0750000000001,164.666666666666,0.0,1.0
2011-12-07,0.69,0.7099,0.65,0.65,14500,103.5,106.485,97.5000000000001,97.5000000000001,96.6666666666667,0.0,1.0
2011-12-08,0.65,0.7,0.62,0.6205,19300,97.5000000000001,105.0,93.0000000000001,93.0750000000001,128.666666666667,0.0,1.0
2011-12-09,0.68,0.7099,0.62,0.65,17000,102.0,106.485,93.0000000000001,97.5000000000001,113.333333333333,0.0,1.0
2011-12-12,0.65,0.66,0.601,0.63,85000,97.5000000000001,99.0000000000001,90.1500000000001,94.5000000000001,566.666666666666,0.0,1.0
2011-12-13,0.65,0.66,0.64,0.66,16100,97.5000000000001,99.0000000000001,96.0000000000001,99.0000000000001,107.333333333333,0.0,1.0
2011-12-14,0.6217,0.6406,0.61,0.63,5100,93.2550000000001,96.0900000000001,91.5000000000001,94.5000000000001,34,0.0,1.0
2011-12-15,0.647,0.66,0.622,0.6317,8100,97.0500000000001,99.0000000000001,93.3000000000001,94.7550000000001,54,0.0,1.0
2011-12-16,0.696,0.696,0.61,0.6596,5700,104.4,104.4,91.5000000000001,98.9400000000001,38,0.0,1.0
2011-12-19,0.64,0.68,0.6,0.68,22000,96.0000000000001,102.0,90.0000000000001,102.0,146.666666666667,0.0,1.0
2011-12-20,0.61,0.638,0.59,0.6061,23300,91.5000000000001,95.7000000000001,88.5000000000001,90.9150000000001,155.333333333333,0.0,1.0
2011-12-21,0.61,0.6342,0.601,0.6342,14500,91.5000000000001,95.1300000000001,90.1500000000001,95.1300000000001,96.6666666666666,0.0,1.0
2011-12-22,0.611,0.675,0.6016,0.675,39800,91.6500000000001,101.25,90.2400000000001,101.25,265.333333333333,0.0,1.0
2011-12-23,0.6375,0.6499,0.597,0.631,53500,95.6250000000001,97.4850000000001,89.5500000000001,94.6500000000001,356.666666666666,0.0,1.0
2011-12-27,0.59,0.62,0.561,0.61,179400,88.5000000000001,93.0000000000001,84.1500000000001,91.5000000000001,1196,0.0,1.0
2011-12-28,0.5497,0.5879,0.54,0.58,64000,82.4550000000001,88.1850000000001,81.0000000000001,87.0000000000001,426.666666666666,0.0,1.0
2011-12-29,0.55,0.6207,0.5395,0.54,99500,82.5000000000001,93.1050000000001,80.9250000000001,81.0000000000001,663.333333333333,0.0,1.0
2011-12-30,0.561,0.608,0.561,0.59,65400,84.1500000000001,91.2000000000001,84.1500000000001,88.5000000000001,436,0.0,1.0
2012-01-03,0.57,0.598,0.56,0.561,9600,85.5000000000001,89.7000000000001,84.0000000000001,84.1500000000001,63.9999999999999,0.0,1.0
2012-01-04,0.5611,0.587,0.551,0.5638,12900,84.1650000000001,88.0500000000001,82.6500000000001,84.5700000000001,85.9999999999999,0.0,1.0
2012-01-05,0.59,0.598,0.551,0.551,1500,88.5000000000001,89.7000000000001,82.6500000000001,82.6500000000001,9.99999999999999,0.0,1.0
2012-01-06,0.598,0.598,0.57,0.57,3900,89.7000000000001,89.7000000000001,85.5000000000001,85.5000000000001,26,0.0,1.0
2012-01-09,0.597,0.599,0.5617,0.58,9400,89.5500000000001,89.8500000000001,84.2550000000001,87.0000000000001,62.6666666666666,0.0,1.0
2012-01-10,0.58,0.617,0.5701,0.602,7700,87.0000000000001,92.5500000000001,85.5150000000001,90.3000000000001,51.3333333333333,0.0,1.0
2012-01-11,0.58,0.609,0.578,0.609,1500,87.0000000000001,91.3500000000001,86.7000000000001,91.3500000000001,9.99999999999999,0.0,1.0
2012-01-12,0.59,0.6014,0.575,0.575,19200,88.5000000000001,90.2100000000001,86.2500000000001,86.2500000000001,128,0.0,1.0
2012-01-13,0.6,0.6095,0.58,0.58,19300,90.0000000000001,91.4250000000001,87.0000000000001,87.0000000000001,128.666666666667,0.0,1.0
2012-01-17,0.618,0.6259,0.58,0.59,45200,92.7000000000001,93.8850000000001,87.0000000000001,88.5000000000001,301.333333333333,0.0,1.0
2012-01-18,0.6,0.63,0.5818,0.63,14500,90.0000000000001,94.5000000000001,87.2700000000001,94.5000000000001,96.6666666666666,0.0,1.0
2012-01-19,0.6,0.6,0.58,0.6,7700,90.0000000000001,90.0000000000001,87.0000000000001,90.0000000000001,51.3333333333333,0.0,1.0
2012-01-20,0.6,0.62,0.551,0.5755,19600,90.0000000000001,93.0000000000001,82.6500000000001,86.3250000000001,130.666666666667,0.0,1.0
2012-01-23,0.6,0.6,0.581,0.5855,4200,90.0000000000001,90.0000000000001,87.1500000000001,87.8250000000001,28,0.0,1.0
2012-01-24,0.6,0.6,0.56,0.567,26800,90.0000000000001,90.0000000000001,84.0000000000001,85.0500000000001,178.666666666666,0.0,1.0
2012-01-25,0.598,0.6,0.561,0.57,21600,89.7000000000001,90.0000000000001,84.1500000000001,85.5000000000001,144,0.0,1.0
2012-01-26,0.6,0.6211,0.5701,0.5917,32500,90.0000000000001,93.1650000000001,85.5150000000001,88.7550000000001,216.666666666666,0.0,1.0
2012-01-27,0.8,0.88,0.75,0.76,1184400,120.0,132.0,112.5,114.0,7896,0.0,1.0
2012-01-30,0.71,0.847,0.691,0.847,147600,106.5,127.05,103.65,127.05,984,0.0,1.0
2012-01-31,0.7,0.74,0.6721,0.69,99800,105.0,111.0,100.815,103.5,665.333333333333,0.0,1.0
2012-02-01,0.739,0.747,0.67,0.7,83500,110.85,112.05,100.5,105.0,556.666666666667,0.0,1.0
2012-02-02,0.729,0.747,0.691,0.7222,43500,109.35,112.05,103.65,108.33,290,0.0,1.0
2012-02-03,0.71,0.735,0.6799,0.735,69400,106.5,110.25,101.985,110.25,462.666666666667,0.0,1.0
2012-02-06,0.7,0.7296,0.642,0.671,230300,105.0,109.44,96.3000000000001,100.65,1535.33333333333,0.0,1.0
2012-02-07,0.71,0.7199,0.6801,0.7,67200,106.5,107.985,102.015,105.0,448,0.0,1.0
2012-02-08,0.7589,0.76,0.7122,0.739,69900,113.835,114.0,106.83,110.85,466,0.0,1.0
2012-02-09,0.75,0.76,0.71,0.76,16200,112.5,114.0,106.5,114.0,108,0.0,1.0
2012-02-10,0.71,0.75,0.69,0.74,6200,106.5,112.5,103.5,111.0,41.3333333333333,0.0,1.0
2012-02-13,0.7,0.7299,0.684,0.69,6900,105.0,109.485,102.6,103.5,46,0.0,1.0
2012-02-14,0.7,0.75,0.69,0.75,9100,105.0,112.5,103.5,112.5,60.6666666666667,0.0,1.0
2012-02-15,0.707,0.7453,0.688,0.7001,25600,106.05,111.795,103.2,105.015,170.666666666667,0.0,1.0
2012-02-16,0.74,0.74,0.7103,0.7103,1200,111.0,111.0,106.545,106.545,8,0.0,1.0
2012-02-17,0.74,0.74,0.72,0.74,19700,111.0,111.0,108.0,111.0,131.333333333333,0.0,1.0
2012-02-21,0.74,0.75,0.7,0.731,37000,111.0,112.5,105.0,109.65,246.666666666667,0.0,1.0
2012-02-22,0.7598,0.7599,0.75,0.75,12500,113.97,113.985,112.5,112.5,83.3333333333333,0.0,1.0
2012-02-23,0.7898,0.79,0.75,0.75,55100,118.47,118.5,112.5,112.5,367.333333333333,0.0,1.0
2012-02-24,0.75,0.79,0.73,0.79,17100,112.5,118.5,109.5,118.5,114,0.0,1.0
2012-02-27,0.7795,0.7795,0.75,0.77,10000,116.925,116.925,112.5,115.5,66.6666666666667,0.0,1.0
2012-02-28,0.7495,0.77,0.71,0.77,39200,112.425,115.5,106.5,115.5,261.333333333333,0.0,1.0
2012-02-29,0.75,0.75,0.7215,0.7215,7500,112.5,112.5,108.225,108.225,50,0.0,1.0
2012-03-01,0.705,0.7789,0.7,0.75,31100,105.75,116.835,105.0,112.5,207.333333333333,0.0,1.0
2012-03-02,0.72,0.735,0.705,0.71,9100,108.0,110.25,105.75,106.5,60.6666666666667,0.0,1.0
2012-03-05,0.7494,0.7494,0.7001,0.725,5700,112.41,112.41,105.015,108.75,38,0.0,1.0
2012-03-06,0.72,0.769,0.7018,0.75,18600,108.0,115.35,105.27,112.5,124,0.0,1.0
2012-03-07,0.73,0.73,0.71,0.72,9500,109.5,109.5,106.5,108.0,63.3333333333333,0.0,1.0
2012-03-08,0.747,0.75,0.71,0.75,10000,112.05,112.5,106.5,112.5,66.6666666666667,0.0,1.0
2012-03-09,0.73,0.74,0.7125,0.73,20900,109.5,111.0,106.875,109.5,139.333333333333,0.0,1.0
2012-03-12,0.745,0.75,0.71,0.75,36700,111.75,112.5,106.5,112.5,244.666666666667,0.0,1.0
2012-03-13,0.76,0.765,0.7125,0.742,72800,114.0,114.75,106.875,111.3,485.333333333333,0.0,1.0
2012-03-14,0.7316,0.765,0.7205,0.7649,5600,109.74,114.75,108.075,114.735,37.3333333333333,0.0,1.0
2012-03-15,0.76,0.76,0.711,0.7225,29500,114.0,114.0,106.65,108.375,196.666666666667,0.0,1.0
2012-03-16,0.73,0.765,0.73,0.765,13100,109.5,114.75,109.5,114.75,87.3333333333333,0.0,1.0
2012-03-19,0.72,0.765,0.706,0.765,78700,108.0,114.75,105.9,114.75,524.666666666667,0.0,1.0
2012-03-20,0.71,0.748,0.71,0.748,15300,106.5,112.2,106.5,112.2,102,0.0,1.0
2012-03-21,0.7763,0.78,0.713,0.7243,52800,116.445,117.0,106.95,108.645,352,0.0,1.0
2012-03-22,0.7745,0.78,0.751,0.78,4400,116.175,117.0,112.65,117.0,29.3333333333333,0.0,1.0
2012-03-23,0.7899,0.79,0.751,0.79,36300,118.485,118.5,112.65,118.5,242,0.0,1.0
2012-03-26,0.75,0.79,0.75,0.7899,16800,112.5,118.5,112.5,118.485,112,0.0,1.0
2012-03-27,0.79,0.79,0.75,0.75,57300,118.5,118.5,112.5,112.5,382,0.0,1.0
2012-03-28,0.761,0.78,0.76,0.77,26800,114.15,117.0,114.0,115.5,178.666666666667,0.0,1.0
2012-03-29,0.78,0.78,0.7798,0.78,5500,117.0,117.0,116.97,117.0,36.6666666666667,0.0,1.0
2012-03-30,0.85,0.85,0.771,0.78,87100,127.5,127.5,115.65,117.0,580.666666666667,0.0,1.0
2012-04-02,0.88,0.9001,0.81,0.85,90200,132.0,135.015,121.5,127.5,601.333333333333,0.0,1.0
2012-04-03,0.85,0.91,0.82,0.91,51900,127.5,136.5,123.0,136.5,346,0.0,1.0
2012-04-04,0.83,0.901,0.79,0.86,56800,124.5,135.15,118.5,129.0,378.666666666667,0.0,1.0
2012-04-05,0.812,0.89,0.81,0.81,28100,121.8,133.5,121.5,121.5,187.333333333333,0.0,1.0
2012-04-09,0.9199,0.92,0.81,0.82,105500,137.985,138.0,121.5,123.0,703.333333333333,0.0,1.0
2012-04-10,0.88,0.91,0.833,0.91,30600,132.0,136.5,124.95,136.5,204,0.0,1.0
2012-04-11,0.93,0.99,0.87,0.9,168400,139.5,148.5,130.5,135.0,1122.66666666667,0.0,1.0
2012-04-12,0.93,0.93,0.92,0.9201,26400,139.5,139.5,138.0,138.015,176,0.0,1.0
2012-04-13,0.99,1.07,0.85,0.91,170700,148.5,160.5,127.5,136.5,1138,0.0,1.0
2012-04-16,0.98,1.04,0.95,1.0,68900,147.0,156.0,142.5,150.0,459.333333333333,0.0,1.0
2012-04-17,1.02,1.04,0.97,0.98,26700,153.0,156.0,145.5,147.0,178,0.0,1.0
2012-04-18,1.01,1.0342,1.0,1.02,29100,151.5,155.13,150.0,153.0,194,0.0,1.0
2012-04-19,1.01,1.02,0.99,1.0,19900,151.5,153.0,148.5,150.0,132.666666666667,0.0,1.0
2012-04-20,0.9999,1.0,0.93,0.97,63900,149.985,150.0,139.5,145.5,426,0.0,1.0
2012-04-23,1.03,1.03,0.999,1.0,101700,154.5,154.5,149.85,150.0,678,0.0,1.0
2012-04-24,1.02,1.03,0.9908,1.01,23900,153.0,154.5,148.62,151.5,159.333333333333,0.0,1.0
2012-04-25,1.0,1.01,0.9707,1.01,37100,150.0,151.5,145.605,151.5,247.333333333333,0.0,1.0
2012-04-26,0.98,1.02,0.9701,1.01,30500,147.0,153.0,145.515,151.5,203.333333333333,0.0,1.0
2012-04-27,0.99,0.99,0.951,0.98,13200,148.5,148.5,142.65,147.0,88,0.0,1.0
2012-04-30,0.98,0.98,0.95,0.9601,53000,147.0,147.0,142.5,144.015,353.333333333333,0.0,1.0
2012-05-01,0.948,0.99,0.93,0.98,13000,142.2,148.5,139.5,147.0,86.6666666666667,0.0,1.0
2012-05-02,0.98,0.99,0.94,0.94,28600,147.0,148.5,141.0,141.0,190.666666666667,0.0,1.0
2012-05-03,0.96,0.97,0.93,0.97,13000,144.0,145.5,139.5,145.5,86.6666666666667,0.0,1.0
2012-05-04,0.95,0.96,0.9101,0.96,18600,142.5,144.0,136.515,144.0,124,0.0,1.0
2012-05-07,1.141,1.27,1.0399,1.04,1029600,171.15,190.5,155.985,156.0,6864,0.0,1.0
2012-05-08,1.18,1.19,1.07,1.17,252000,177.0,178.5,160.5,175.5,1680,0.0,1.0
2012-05-09,1.25,1.26,1.1,1.19,217000,187.5,189.0,165.0,178.5,1446.66666666667,0.0,1.0
2012-05-10,1.2999,1.34,1.22,1.26,202000,194.985,201.0,183.0,189.0,1346.66666666667,0.0,1.0
2012-05-11,1.26,1.33,1.2,1.3,134500,189.0,199.5,180.0,195.0,896.666666666667,0.0,1.0
2012-05-14,1.27,1.2892,1.17,1.27,122500,190.5,193.38,175.5,190.5,816.666666666667,0.0,1.0
2012-05-15,1.26,1.3,1.18,1.25,148000,189.0,195.0,177.0,187.5,986.666666666667,0.0,1.0
2012-05-16,1.24,1.26,1.17,1.2101,55600,186.0,189.0,175.5,181.515,370.666666666667,0.0,1.0
2012-05-17,1.14,1.22,1.14,1.21,63200,171.0,183.0,171.0,181.5,421.333333333333,0.0,1.0
2012-05-18,1.14,1.16,1.11,1.11,97700,171.0,174.0,166.5,166.5,651.333333333333,0.0,1.0
2012-05-21,1.1599,1.19,1.1,1.16,38100,173.985,178.5,165.0,174.0,254,0.0,1.0
2012-05-22,1.14,1.15,1.11,1.13,52000,171.0,172.5,166.5,169.5,346.666666666667,0.0,1.0
2012-05-23,1.09,1.1499,1.09,1.14,116000,163.5,172.485,163.5,171.0,773.333333333333,0.0,1.0
2012-05-24,1.13,1.14,1.08,1.08,24000,169.5,171.0,162.0,162.0,160,0.0,1.0
2012-05-25,1.06,1.14,1.06,1.09,151600,159.0,171.0,159.0,163.5,1010.66666666667,0.0,1.0
2012-05-29,1.04,1.09,1.01,1.04,85700,156.0,163.5,151.5,156.0,571.333333333333,0.0,1.0
2012-05-30,1.03,1.05,1.01,1.05,44400,154.5,157.5,151.5,157.5,296,0.0,1.0
2012-05-31,1.07,1.07,1.0,1.03,99300,160.5,160.5,150.0,154.5,662,0.0,1.0
2012-06-01,1.02,1.06,1.01,1.05,19600,153.0,159.0,151.5,157.5,130.666666666667,0.0,1.0
2012-06-04,1.08,1.0801,1.0099,1.01,73000,162.0,162.015,151.485,151.5,486.666666666667,0.0,1.0
2012-06-05,1.06,1.12,1.05,1.12,11800,159.0,168.0,157.5,168.0,78.6666666666667,0.0,1.0
2012-06-06,1.05,1.1,1.02,1.02,30600,157.5,165.0,153.0,153.0,204,0.0,1.0
2012-06-07,1.14,1.14,1.03,1.04,40200,171.0,171.0,154.5,156.0,268,0.0,1.0
2012-06-08,1.12,1.15,1.12,1.14,41000,168.0,172.5,168.0,171.0,273.333333333333,0.0,1.0
2012-06-11,1.07,1.151,1.05,1.15,53000,160.5,172.65,157.5,172.5,353.333333333333,0.0,1.0
2012-06-12,1.069,1.12,1.05,1.0799,38200,160.35,168.0,157.5,161.985,254.666666666667,0.0,1.0
2012-06-13,1.07,1.11,1.05,1.05,11400,160.5,166.5,157.5,157.5,76,0.0,1.0
2012-06-14,1.08,1.1,1.07,1.0901,7800,162.0,165.0,160.5,163.515,52,0.0,1.0
2012-06-15,1.08,1.1,1.07,1.0801,29200,162.0,165.0,160.5,162.015,194.666666666667,0.0,1.0
2012-06-18,1.09,1.12,1.06,1.06,17600,163.5,168.0,159.0,159.0,117.333333333333,0.0,1.0
2012-06-19,1.05,1.18,1.011,1.12,169000,157.5,177.0,151.65,168.0,1126.66666666667,0.0,1.0
2012-06-20,1.06,1.11,1.0,1.07,31800,159.0,166.5,150.0,160.5,212,0.0,1.0
2012-06-21,1.06,1.11,1.02,1.09,8400,159.0,166.5,153.0,163.5,56,0.0,1.0
2012-06-22,1.07,1.13,1.03,1.13,33700,160.5,169.5,154.5,169.5,224.666666666667,0.0,1.0
2012-06-25,1.1,1.14,1.09,1.09,45000,165.0,171.0,163.5,163.5,300,0.0,1.0
2012-06-26,1.14,1.15,1.1199,1.12,10000,171.0,172.5,167.985,168.0,66.6666666666667,0.0,1.0
2012-06-27,1.14,1.14,1.1299,1.13,25400,171.0,171.0,169.485,169.5,169.333333333333,0.0,1.0
2012-06-28,1.13,1.14,1.06,1.14,18400,169.5,171.0,159.0,171.0,122.666666666667,0.0,1.0
2012-06-29,1.08,1.14,1.08,1.11,23287,162.0,171.0,162.0,166.5,155.246666666667,0.0,1.0
2012-07-02,1.1,1.13,1.09,1.09,8481,165.0,169.5,163.5,163.5,56.54,0.0,1.0
2012-07-03,1.0401,1.1,1.02,1.07,10800,156.015,165.0,153.0,160.5,72,0.0,1.0
2012-07-05,1.06,1.12,1.03,1.03,49200,159.0,168.0,154.5,154.5,328,0.0,1.0
2012-07-06,1.13,1.14,1.08,1.08,39600,169.5,171.0,162.0,162.0,264,0.0,1.0
2012-07-09,1.11,1.15,1.11,1.14,108000,166.5,172.5,166.5,171.0,720,0.0,1.0
2012-07-10,1.09,1.13,1.086,1.12,16100,163.5,169.5,162.9,168.0,107.333333333333,0.0,1.0
2012-07-11,1.12,1.14,1.09,1.11,9500,168.0,171.0,163.5,166.5,63.3333333333333,0.0,1.0
2012-07-12,1.14,1.14,1.1,1.11,33400,171.0,171.0,165.0,166.5,222.666666666667,0.0,1.0
2012-07-13,1.12,1.14,1.07,1.14,121200,168.0,171.0,160.5,171.0,808,0.0,1.0
2012-07-16,1.08,1.14,1.08,1.14,24500,162.0,171.0,162.0,171.0,163.333333333333,0.0,1.0
2012-07-17,1.1,1.12,1.07,1.12,16400,165.0,168.0,160.5,168.0,109.333333333333,0.0,1.0
2012-07-18,1.12,1.13,1.08,1.08,20100,168.0,169.5,162.0,162.0,134,0.0,1.0
2012-07-19,1.23,1.26,1.12,1.12,181400,184.5,189.0,168.0,168.0,1209.33333333333,0.0,1.0
2012-07-20,1.16,1.2,1.15,1.16,75300,174.0,180.0,172.5,174.0,502,0.0,1.0
2012-07-23,1.14,1.17,1.08,1.15,24700,171.0,175.5,162.0,172.5,164.666666666667,0.0,1.0
2012-07-24,1.11,1.13,1.081,1.12,29500,166.5,169.5,162.15,168.0,196.666666666667,0.0,1.0
2012-07-25,1.2,1.21,1.11,1.15,56700,180.0,181.5,166.5,172.5,378,0.0,1.0
2012-07-26,1.17,1.18,1.125,1.18,39000,175.5,177.0,168.75,177.0,260,0.0,1.0
2012-07-27,1.2,1.2289,1.18,1.18,31500,180.0,184.335,177.0,177.0,210,0.0,1.0
2012-07-30,1.2111,1.29,1.1901,1.26,42900,181.665,193.5,178.515,189.0,286,0.0,1.0
2012-07-31,1.23,1.27,1.21,1.25,112200,184.5,190.5,181.5,187.5,748,0.0,1.0
2012-08-01,1.24,1.27,1.222,1.27,47600,186.0,190.5,183.3,190.5,317.333333333333,0.0,1.0
2012-08-02,1.25,1.25,1.19,1.22,41100,187.5,187.5,178.5,183.0,274,0.0,1.0
2012-08-03,1.25,1.26,1.2,1.25,77000,187.5,189.0,180.0,187.5,513.333333333333,0.0,1.0
2012-08-06,1.24,1.26,1.2201,1.25,25700,186.0,189.0,183.015,187.5,171.333333333333,0.0,1.0
2012-08-07,1.24,1.268,1.23,1.23,37800,186.0,190.2,184.5,184.5,252,0.0,1.0
2012-08-08,1.24,1.27,1.21,1.25,67900,186.0,190.5,181.5,187.5,452.666666666667,0.0,1.0
2012-08-09,1.23,1.23,1.158,1.23,24300,184.5,184.5,173.7,184.5,162,0.0,1.0
2012-08-10,1.22,1.22,1.14,1.14,49400,183.0,183.0,171.0,171.0,329.333333333333,0.0,1.0
2012-08-13,1.16,1.21,1.13,1.21,51300,174.0,181.5,169.5,181.5,342,0.0,1.0
2012-08-14,1.24,1.24,1.17,1.19,47600,186.0,186.0,175.5,178.5,317.333333333333,0.0,1.0
2012-08-15,1.22,1.25,1.18,1.21,53800,183.0,187.5,177.0,181.5,358.666666666667,0.0,1.0
2012-08-16,1.24,1.25,1.2,1.24,44300,186.0,187.5,180.0,186.0,295.333333333333,0.0,1.0
2012-08-17,1.25,1.26,1.19,1.2,57900,187.5,189.0,178.5,180.0,386,0.0,1.0
2012-08-20,1.22,1.28,1.19,1.25,529300,183.0,192.0,178.5,187.5,3528.66666666667,0.0,1.0
2012-08-21,1.2,1.25,1.08,1.25,138700,180.0,187.5,162.0,187.5,924.666666666667,0.0,1.0
2012-08-22,1.18,1.2,1.15,1.2,46200,177.0,180.0,172.5,180.0,308,0.0,1.0
2012-08-23,1.17,1.21,1.1,1.21,48500,175.5,181.5,165.0,181.5,323.333333333333,0.0,1.0
2012-08-24,1.15,1.18,1.1233,1.14,36600,172.5,177.0,168.495,171.0,244,0.0,1.0
2012-08-27,1.1632,1.19,1.13,1.13,49100,174.48,178.5,169.5,169.5,327.333333333333,0.0,1.0
2012-08-28,1.18,1.25,1.1511,1.17,62600,177.0,187.5,172.665,175.5,417.333333333333,0.0,1.0
2012-08-29,1.2,1.2,1.17,1.1701,48700,180.0,180.0,175.5,175.515,324.666666666667,0.0,1.0
2012-08-30,1.24,1.25,1.17,1.18,24400,186.0,187.5,175.5,177.0,162.666666666667,0.0,1.0
2012-08-31,1.24,1.25,1.21,1.21,16700,186.0,187.5,181.5,181.5,111.333333333333,0.0,1.0
2012-09-04,1.21,1.25,1.15,1.24,40700,181.5,187.5,172.5,186.0,271.333333333333,0.0,1.0
2012-09-05,1.24,1.25,1.15,1.23,35000,186.0,187.5,172.5,184.5,233.333333333333,0.0,1.0
2012-09-06,1.24,1.25,1.22,1.25,117300,186.0,187.5,183.0,187.5,782,0.0,1.0
2012-09-07,1.19,1.22,1.17,1.21,66500,178.5,183.0,175.5,181.5,443.333333333333,0.0,1.0
2012-09-10,1.21,1.23,1.17,1.17,21500,181.5,184.5,175.5,175.5,143.333333333333,0.0,1.0
2012-09-11,1.2,1.23,1.17,1.2001,38300,180.0,184.5,175.5,180.015,255.333333333333,0.0,1.0
2012-09-12,1.21,1.23,1.18,1.18,9200,181.5,184.5,177.0,177.0,61.3333333333333,0.0,1.0
2012-09-13,1.2117,1.23,1.181,1.23,25400,181.755,184.5,177.15,184.5,169.333333333333,0.0,1.0
2012-09-14,1.2,1.22,1.18,1.22,58300,180.0,183.0,177.0,183.0,388.666666666667,0.0,1.0
2012-09-17,1.205,1.24,1.2,1.22,37200,180.75,186.0,180.0,183.0,248,0.0,1.0
2012-09-18,1.18,1.24,1.16,1.2,45000,177.0,186.0,174.0,180.0,300,0.0,1.0
2012-09-19,1.19,1.2,1.1617,1.17,25300,178.5,180.0,174.255,175.5,168.666666666667,0.0,1.0
2012-09-20,1.15,1.2,1.1099,1.2,66400,172.5,180.0,166.485,180.0,442.666666666667,0.0,1.0
2012-09-21,1.2,1.2,1.1301,1.14,62100,180.0,180.0,169.515,171.0,414,0.0,1.0
2012-09-24,1.16,1.19,1.13,1.18,20700,174.0,178.5,169.5,177.0,138,0.0,1.0
2012-09-25,1.15,1.2,1.12,1.2,59000,172.5,180.0,168.0,180.0,393.333333333333,0.0,1.0
2012-09-26,1.16,1.18,1.1588,1.18,20200,174.0,177.0,173.82,177.0,134.666666666667,0.0,1.0
2012-09-27,1.17,1.2,1.15,1.17,19100,175.5,180.0,172.5,175.5,127.333333333333,0.0,1.0
2012-09-28,0.977,1.09,0.8805,0.98,444600,146.55,163.5,132.075,147.0,2964,0.0,1.0
2012-10-01,0.9489,0.985,0.932,0.94,103000,142.335,147.75,139.8,141.0,686.666666666667,0.0,1.0
2012-10-02,0.9491,0.98,0.938,0.9431,48800,142.365,147.0,140.7,141.465,325.333333333333,0.0,1.0
2012-10-03,0.85,0.95,0.8,0.95,236000,127.5,142.5,120.0,142.5,1573.33333333333,0.0,1.0
2012-10-04,0.8161,0.88,0.8135,0.8321,72400,122.415,132.0,122.025,124.815,482.666666666667,0.0,1.0
2012-10-05,0.86,0.8843,0.81,0.848,43400,129.0,132.645,121.5,127.2,289.333333333333,0.0,1.0
2012-10-08,0.8599,0.86,0.8299,0.8301,24600,128.985,129.0,124.485,124.515,164,0.0,1.0
2012-10-09,0.82,0.84,0.813,0.83,73000,123.0,126.0,121.95,124.5,486.666666666667,0.0,1.0
2012-10-10,0.82,0.87,0.82,0.86,26400,123.0,130.5,123.0,129.0,176,0.0,1.0
2012-10-11,0.8148,0.85,0.81,0.84,20600,122.22,127.5,121.5,126.0,137.333333333333,0.0,1.0
2012-10-12,0.84,0.85,0.8,0.8149,29600,126.0,127.5,120.0,122.235,197.333333333333,0.0,1.0
2012-10-15,0.8424,0.86,0.82,0.85,25700,126.36,129.0,123.0,127.5,171.333333333333,0.0,1.0
2012-10-16,0.859,0.88,0.85,0.85,64800,128.85,132.0,127.5,127.5,432,0.0,1.0
2012-10-17,0.87,0.87,0.8118,0.84,20900,130.5,130.5,121.77,126.0,139.333333333333,0.0,1.0
2012-10-18,0.9,0.91,0.87,0.8701,41800,135.0,136.5,130.5,130.515,278.666666666667,0.0,1.0
2012-10-19,0.9,0.92,0.8619,0.9,68400,135.0,138.0,129.285,135.0,456,0.0,1.0
2012-10-22,0.8731,0.9,0.8731,0.9,5000,130.965,135.0,130.965,135.0,33.3333333333333,0.0,1.0
2012-10-23,0.83,0.8801,0.8131,0.88,44800,124.5,132.015,121.965,132.0,298.666666666667,0.0,1.0
2012-10-24,0.8123,0.85,0.8121,0.82,34700,121.845,127.5,121.815,123.0,231.333333333333,0.0,1.0
2012-10-25,0.86,0.88,0.814,0.85,18100,129.0,132.0,122.1,127.5,120.666666666667,0.0,1.0
2012-10-26,0.85,0.8501,0.85,0.85,700,127.5,127.515,127.5,127.5,4.66666666666667,0.0,1.0
2012-10-31,0.9,0.9,0.8122,0.84,21400,135.0,135.0,121.83,126.0,142.666666666667,0.0,1.0
2012-11-01,0.86,0.8995,0.8201,0.8995,4374200,129.0,134.925,123.015,134.925,29161.3333333333,0.0,1.0
2012-11-02,0.85,0.89,0.84,0.89,10800,127.5,133.5,126.0,133.5,72,0.0,1.0
2012-11-05,0.83,0.85,0.785,0.85,34700,124.5,127.5,117.75,127.5,231.333333333333,0.0,1.0
2012-11-06,0.87,0.96,0.865,0.865,116500,130.5,144.0,129.75,129.75,776.666666666667,0.0,1.0
2012-11-07,0.871,0.9057,0.862,0.862,20500,130.65,135.855,129.3,129.3,136.666666666667,0.0,1.0
2012-11-08,0.9,0.9,0.8628,0.9,13400,135.0,135.0,129.42,135.0,89.3333333333333,0.0,1.0
2012-11-09,0.8899,0.91,0.8601,0.9001,18700,133.485,136.5,129.015,135.015,124.666666666667,0.0,1.0
2012-11-12,0.865,0.91,0.83,0.87,76700,129.75,136.5,124.5,130.5,511.333333333333,0.0,1.0
2012-11-13,0.87,0.909,0.86,0.9,10400,130.5,136.35,129.0,135.0,69.3333333333333,0.0,1.0
2012-11-14,0.76,0.79,0.731,0.76,287700,114.0,118.5,109.65,114.0,1918,0.0,1.0
2012-11-15,0.715,0.75,0.68,0.68,29100,107.25,112.5,102.0,102.0,194,0.0,1.0
2012-11-16,0.71,0.7199,0.71,0.71,12100,106.5,107.985,106.5,106.5,80.6666666666667,0.0,1.0
2012-11-19,0.69,0.72,0.68,0.72,80700,103.5,108.0,102.0,108.0,538,0.0,1.0
2012-11-20,0.69,0.691,0.66,0.69,165400,103.5,103.65,99.0000000000001,103.5,1102.66666666667,0.0,1.0
2012-11-21,0.6999,0.7,0.66,0.67,83100,104.985,105.0,99.0000000000001,100.5,554,0.0,1.0
2012-11-23,0.82,0.844,0.7499,0.77,164100,123.0,126.6,112.485,115.5,1094,0.0,1.0
2012-11-26,0.8,0.82,0.7799,0.82,32400,120.0,123.0,116.985,123.0,216,0.0,1.0
2012-11-27,0.7999,0.82,0.72,0.8,62000,119.985,123.0,108.0,120.0,413.333333333333,0.0,1.0
2012-11-28,0.8,0.8,0.7202,0.7999,38600,120.0,120.0,108.03,119.985,257.333333333333,0.0,1.0
2012-11-29,0.82,0.82,0.7645,0.8,24400,123.0,123.0,114.675,120.0,162.666666666667,0.0,1.0
2012-11-30,0.85,0.85,0.82,0.84,51100,127.5,127.5,123.0,126.0,340.666666666667,0.0,1.0
2012-12-03,0.85,0.85,0.8,0.85,18700,127.5,127.5,120.0,127.5,124.666666666667,0.0,1.0
2012-12-04,0.84,0.85,0.82,0.82,11900,126.0,127.5,123.0,123.0,79.3333333333333,0.0,1.0
2012-12-05,0.81,0.8401,0.81,0.8401,33100,121.5,126.015,121.5,126.015,220.666666666667,0.0,1.0
2012-12-06,0.81,0.8372,0.8,0.81,15300,121.5,125.58,120.0,121.5,102,0.0,1.0
2012-12-07,0.84,0.848,0.805,0.805,10700,126.0,127.2,120.75,120.75,71.3333333333333,0.0,1.0
2012-12-10,0.85,0.85,0.81,0.81,23200,127.5,127.5,121.5,121.5,154.666666666667,0.0,1.0
2012-12-11,0.86,0.89,0.8399,0.861,181600,129.0,133.5,125.985,129.15,1210.66666666667,0.0,1.0
2012-12-12,0.85,0.855,0.83,0.84,8600,127.5,128.25,124.5,126.0,57.3333333333333,0.0,1.0
2012-12-13,0.8089,0.8338,0.8062,0.8211,13900,121.335,125.07,120.93,123.165,92.6666666666667,0.0,1.0
2012-12-14,0.8,0.82,0.78,0.81,28100,120.0,123.0,117.0,121.5,187.333333333333,0.0,1.0
2012-12-17,0.797,0.8,0.77,0.7801,11200,119.55,120.0,115.5,117.015,74.6666666666667,0.0,1.0
2012-12-18,0.8,0.8201,0.77,0.77,19600,120.0,123.015,115.5,115.5,130.666666666667,0.0,1.0
2012-12-19,0.75,0.83,0.72,0.83,53200,112.5,124.5,108.0,124.5,354.666666666667,0.0,1.0
2012-12-20,0.7521,0.7922,0.752,0.78,3700,112.815,118.83,112.8,117.0,24.6666666666667,0.0,1.0
2012-12-21,0.7554,0.79,0.7231,0.78,16500,113.31,118.5,108.465,117.0,110,0.0,1.0
2012-12-24,0.75,0.7798,0.714,0.74,29200,112.5,116.97,107.1,111.0,194.666666666667,0.0,1.0
2012-12-26,0.7387,0.78,0.7132,0.78,4000,110.805,117.0,106.98,117.0,26.6666666666667,0.0,1.0
2012-12-27,0.74,0.75,0.7199,0.72,480200,111.0,112.5,107.985,108.0,3201.33333333333,0.0,1.0
2012-12-28,0.8109,0.86,0.72,0.72,150600,121.635,129.0,108.0,108.0,1004,0.0,1.0
2012-12-31,0.9,0.93,0.829,0.829,100100,135.0,139.5,124.35,124.35,667.333333333333,0.0,1.0
2013-01-02,0.8968,0.92,0.88,0.92,31700,134.52,138.0,132.0,138.0,211.333333333333,0.0,1.0
2013-01-03,0.9,0.91,0.8421,0.88,12000,135.0,136.5,126.315,132.0,80,0.0,1.0
2013-01-04,0.899,0.899,0.8799,0.89,8500,134.85,134.85,131.985,133.5,56.6666666666667,0.0,1.0
2013-01-07,0.9,0.9,0.8801,0.89,13200,135.0,135.0,132.015,133.5,88,0.0,1.0
2013-01-08,0.86,0.8768,0.85,0.87,3900,129.0,131.52,127.5,130.5,26,0.0,1.0
2013-01-09,0.9,0.9,0.87,0.88,13600,135.0,135.0,130.5,132.0,90.6666666666667,0.0,1.0
2013-01-10,0.92,0.92,0.88,0.88,24600,138.0,138.0,132.0,132.0,164,0.0,1.0
2013-01-11,0.9168,0.9201,0.88,0.9201,28500,137.52,138.015,132.0,138.015,190,0.0,1.0
2013-01-14,0.9165,0.92,0.89,0.9,4200,137.475,138.0,133.5,135.0,28,0.0,1.0
2013-01-15,0.9,0.9,0.88,0.89,4800,135.0,135.0,132.0,133.5,32,0.0,1.0
2013-01-16,0.9099,0.9105,0.88,0.8871,19700,136.485,136.575,132.0,133.065,131.333333333333,0.0,1.0
2013-01-17,0.8948,0.93,0.85,0.897,22000,134.22,139.5,127.5,134.55,146.666666666667,0.0,1.0
2013-01-18,0.9179,0.92,0.894,0.92,1800,137.685,138.0,134.1,138.0,12,0.0,1.0
2013-01-22,0.9,0.93,0.8999,0.9,12400,135.0,139.5,134.985,135.0,82.6666666666667,0.0,1.0
2013-01-23,0.88,0.93,0.8729,0.93,30200,132.0,139.5,130.935,139.5,201.333333333333,0.0,1.0
2013-01-24,0.9,0.9199,0.8601,0.91,5100,135.0,137.985,129.015,136.5,34,0.0,1.0
2013-01-25,0.8908,0.8999,0.8522,0.8701,12700,133.62,134.985,127.83,130.515,84.6666666666667,0.0,1.0
2013-01-28,0.9,0.9,0.86,0.8601,12300,135.0,135.0,129.0,129.015,82,0.0,1.0
2013-01-29,0.88,0.9,0.8701,0.9,10600,132.0,135.0,130.515,135.0,70.6666666666667,0.0,1.0
2013-01-30,0.852,0.89,0.852,0.8738,15500,127.8,133.5,127.8,131.07,103.333333333333,0.0,1.0
2013-01-31,0.86,0.91,0.8502,0.91,22900,129.0,136.5,127.53,136.5,152.666666666667,0.0,1.0
2013-02-01,0.8985,0.9,0.87,0.87,12800,134.775,135.0,130.5,130.5,85.3333333333333,0.0,1.0
2013-02-04,0.87,0.89,0.86,0.87,8800,130.5,133.5,129.0,130.5,58.6666666666667,0.0,1.0
2013-02-05,0.86,0.8899,0.86,0.8701,4300,129.0,133.485,129.0,130.515,28.6666666666667,0.0,1.0
2013-02-06,0.86,0.87,0.86,0.86,13700,129.0,130.5,129.0,129.0,91.3333333333333,0.0,1.0
2013-02-07,0.8806,0.9,0.86,0.86,9600,132.09,135.0,129.0,129.0,64,0.0,1.0
2013-02-08,0.8667,0.8695,0.851,0.8695,12600,130.005,130.425,127.65,130.425,84,0.0,1.0
2013-02-11,0.8804,0.8899,0.85,0.88,6200,132.06,133.485,127.5,132.0,41.3333333333333,0.0,1.0
2013-02-12,0.875,0.9399,0.865,0.9,75400,131.25,140.985,129.75,135.0,502.666666666667,0.0,1.0
2013-02-13,0.88,0.88,0.8701,0.8701,8800,132.0,132.0,130.515,130.515,58.6666666666667,0.0,1.0
2013-02-14,0.9,0.9,0.852,0.8801,13000,135.0,135.0,127.8,132.015,86.6666666666667,0.0,1.0
2013-02-15,0.87,0.93,0.87,0.93,6700,130.5,139.5,130.5,139.5,44.6666666666667,0.0,1.0
2013-02-19,0.88,0.8999,0.8625,0.8704,6800,132.0,134.985,129.375,130.56,45.3333333333333,0.0,1.0
2013-02-20,0.86,0.88,0.85,0.88,50300,129.0,132.0,127.5,132.0,335.333333333333,0.0,1.0
2013-02-21,0.85,0.86,0.85,0.8525,120800,127.5,129.0,127.5,127.875,805.333333333333,0.0,1.0
2013-02-22,0.8601,0.8898,0.85,0.85,13300,129.015,133.47,127.5,127.5,88.6666666666667,0.0,1.0
2013-02-25,0.8499,0.89,0.77,0.89,41800,127.485,133.5,115.5,133.5,278.666666666667,0.0,1.0
2013-02-26,0.8287,0.83,0.7821,0.83,31300,124.305,124.5,117.315,124.5,208.666666666667,0.0,1.0
2013-02-27,0.7988,0.9,0.743,0.8,110500,119.82,135.0,111.45,120.0,736.666666666667,0.0,1.0
2013-02-28,0.8635,0.8635,0.8,0.8,8900,129.525,129.525,120.0,120.0,59.3333333333333,0.0,1.0
2013-03-01,0.84,0.8499,0.82,0.848,44600,126.0,127.485,123.0,127.2,297.333333333333,0.0,1.0
2013-03-04,0.83,0.85,0.8,0.85,15200,124.5,127.5,120.0,127.5,101.333333333333,0.0,1.0
2013-03-05,0.83,0.8456,0.8,0.81,11700,124.5,126.84,120.0,121.5,78,0.0,1.0
2013-03-06,0.87,0.87,0.8,0.8,12400,130.5,130.5,120.0,120.0,82.6666666666667,0.0,1.0
2013-03-07,0.87,0.878,0.87,0.87,2400,130.5,131.7,130.5,130.5,16,0.0,1.0
2013-03-08,0.88,0.8899,0.8699,0.88,31800,132.0,133.485,130.485,132.0,212,0.0,1.0
2013-03-11,0.8906,0.9,0.8699,0.878,20800,133.59,135.0,130.485,131.7,138.666666666667,0.0,1.0
2013-03-12,0.87,0.9,0.802,0.9,2500,130.5,135.0,120.3,135.0,16.6666666666667,0.0,1.0
2013-03-13,0.87,0.8879,0.82,0.82,23700,130.5,133.185,123.0,123.0,158,0.0,1.0
2013-03-14,0.8701,0.8762,0.83,0.87,31900,130.515,131.43,124.5,130.5,212.666666666667,0.0,1.0
2013-03-15,0.9114,0.96,0.892,0.93,96600,136.71,144.0,133.8,139.5,644,0.0,1.0
2013-03-18,0.846,0.8933,0.71,0.7426,60100,126.9,133.995,106.5,111.39,400.666666666667,0.0,1.0
2013-03-19,0.87,0.87,0.82,0.86,2800,130.5,130.5,123.0,129.0,18.6666666666667,0.0,1.0
2013-03-20,0.84,0.87,0.81,0.87,3700,126.0,130.5,121.5,130.5,24.6666666666667,0.0,1.0
2013-03-21,0.86,0.86,0.84,0.84,2700,129.0,129.0,126.0,126.0,18,0.0,1.0
2013-03-22,0.8301,0.86,0.83,0.845,5900,124.515,129.0,124.5,126.75,39.3333333333333,0.0,1.0
2013-03-25,0.83,0.85,0.78,0.82,23700,124.5,127.5,117.0,123.0,158,0.0,1.0
2013-03-26,0.81,0.83,0.8,0.83,15900,121.5,124.5,120.0,124.5,106,0.0,1.0
2013-03-27,0.82,0.82,0.82,0.82,700,123.0,123.0,123.0,123.0,4.66666666666667,0.0,1.0
2013-03-28,0.8382,0.8382,0.802,0.8201,5900,125.73,125.73,120.3,123.015,39.3333333333333,0.0,1.0
2013-04-01,0.82,0.82,0.82,0.82,400,123.0,123.0,123.0,123.0,2.66666666666667,0.0,1.0
2013-04-02,0.79,0.82,0.79,0.81,14500,118.5,123.0,118.5,121.5,96.6666666666667,0.0,1.0
2013-04-03,0.84,0.84,0.79,0.79,14900,126.0,126.0,118.5,118.5,99.3333333333333,0.0,1.0
2013-04-04,0.797,0.83,0.75,0.83,8800,119.55,124.5,112.5,124.5,58.6666666666667,0.0,1.0
2013-04-05,0.79,0.7999,0.79,0.7999,5000,118.5,119.985,118.5,119.985,33.3333333333333,0.0,1.0
2013-04-08,0.78,0.79,0.76,0.76,26500,117.0,118.5,114.0,114.0,176.666666666667,0.0,1.0
2013-04-09,0.7601,0.8,0.75,0.75,12300,114.015,120.0,112.5,112.5,82,0.0,1.0
2013-04-10,0.77,0.7748,0.76,0.76,26500,115.5,116.22,114.0,114.0,176.666666666667,0.0,1.0
2013-04-11,0.8,0.8,0.7799,0.78,8400,120.0,120.0,116.985,117.0,56,0.0,1.0
2013-04-12,0.7844,0.8,0.76,0.8,3200,117.66,120.0,114.0,120.0,21.3333333333333,0.0,1.0
2013-04-15,0.7801,0.8,0.76,0.76,5400,117.015,120.0,114.0,114.0,36,0.0,1.0
2013-04-16,0.79,0.79,0.79,0.79,1100,118.5,118.5,118.5,118.5,7.33333333333333,0.0,1.0
2013-04-17,0.798,0.8,0.748,0.76,20800,119.7,120.0,112.2,114.0,138.666666666667,0.0,1.0
2013-04-18,0.7602,0.83,0.746,0.83,7800,114.03,124.5,111.9,124.5,52,0.0,1.0
2013-04-19,0.75,0.7901,0.75,0.78,6400,112.5,118.515,112.5,117.0,42.6666666666667,0.0,1.0
2013-04-22,0.84,0.84,0.8,0.81,40000,126.0,126.0,120.0,121.5,266.666666666667,0.0,1.0
2013-04-23,0.82,0.8499,0.82,0.82,30900,123.0,127.485,123.0,123.0,206,0.0,1.0
2013-04-24,0.8,0.8288,0.7667,0.82,7800,120.0,124.32,115.005,123.0,52,0.0,1.0
2013-04-25,0.82,0.85,0.78,0.78,1500,123.0,127.5,117.0,117.0,10,0.0,1.0
2013-04-26,0.8,0.84,0.78,0.84,1200,120.0,126.0,117.0,126.0,8,0.0,1.0
2013-04-29,0.7999,0.81,0.75,0.8,17100,119.985,121.5,112.5,120.0,114,0.0,1.0
2013-04-30,0.79,0.81,0.76,0.7999,18300,118.5,121.5,114.0,119.985,122,0.0,1.0
2013-05-01,0.7967,0.82,0.76,0.772,3300,119.505,123.0,114.0,115.8,22,0.0,1.0
2013-05-02,0.7899,0.7899,0.7899,0.7899,1500,118.485,118.485,118.485,118.485,10,0.0,1.0
2013-05-03,0.75,0.793,0.7499,0.77,28900,112.5,118.95,112.485,115.5,192.666666666667,0.0,1.0
2013-05-06,0.75,0.7851,0.75,0.7501,5400,112.5,117.765,112.5,112.515,36,0.0,1.0
2013-05-07,0.7501,0.7927,0.745,0.7927,7900,112.515,118.905,111.75,118.905,52.6666666666667,0.0,1.0
2013-05-08,0.78,0.78,0.764,0.78,22500,117.0,117.0,114.6,117.0,150,0.0,1.0
2013-05-09,0.75,0.77,0.75,0.77,29900,112.5,115.5,112.5,115.5,199.333333333333,0.0,1.0
2013-05-10,0.7301,0.78,0.7301,0.78,9600,109.515,117.0,109.515,117.0,64,0.0,1.0
2013-05-13,0.7301,0.75,0.7301,0.75,9200,109.515,112.5,109.515,112.5,61.3333333333333,0.0,1.0
2013-05-14,0.77,0.77,0.71,0.7301,60100,115.5,115.5,106.5,109.515,400.666666666667,0.0,1.0
2013-05-15,0.77,0.8,0.77,0.78,9600,115.5,120.0,115.5,117.0,64,0.0,1.0
2013-05-16,0.735,0.77,0.735,0.77,17000,110.25,115.5,110.25,115.5,113.333333333333,0.0,1.0
2013-05-17,0.74,0.8,0.74,0.7401,4800,111.0,120.0,111.0,111.015,32,0.0,1.0
2013-05-20,0.77,0.8,0.74,0.793,49100,115.5,120.0,111.0,118.95,327.333333333333,0.0,1.0
2013-05-21,0.75,0.79,0.75,0.79,4100,112.5,118.5,112.5,118.5,27.3333333333333,0.0,1.0
2013-05-22,0.78,0.8,0.7401,0.76,41000,117.0,120.0,111.015,114.0,273.333333333333,0.0,1.0
2013-05-23,0.7999,0.8,0.75,0.8,29600,119.985,120.0,112.5,120.0,197.333333333333,0.0,1.0
2013-05-24,0.84,0.84,0.79,0.7999,96300,126.0,126.0,118.5,119.985,642,0.0,1.0
2013-05-28,0.8,0.87,0.8,0.84,145600,120.0,130.5,120.0,126.0,970.666666666667,0.0,1.0
2013-05-29,0.81,0.83,0.8,0.82,49400,121.5,124.5,120.0,123.0,329.333333333333,0.0,1.0
2013-05-30,0.7901,0.85,0.781,0.85,8300,118.515,127.5,117.15,127.5,55.3333333333333,0.0,1.0
2013-05-31,0.77,0.771,0.7501,0.771,37700,115.5,115.65,112.515,115.65,251.333333333333,0.0,1.0
2013-06-03,0.7506,0.7622,0.7505,0.762,11800,112.59,114.33,112.575,114.3,78.6666666666667,0.0,1.0
2013-06-04,0.74,0.77,0.731,0.76,55900,111.0,115.5,109.65,114.0,372.666666666667,0.0,1.0
2013-06-05,0.7599,0.7599,0.7206,0.74,14200,113.985,113.985,108.09,111.0,94.6666666666667,0.0,1.0
2013-06-06,0.76,0.76,0.722,0.741,6900,114.0,114.0,108.3,111.15,46,0.0,1.0
2013-06-07,0.75,0.78,0.73,0.7301,22100,112.5,117.0,109.5,109.515,147.333333333333,0.0,1.0
2013-06-10,0.7795,0.7795,0.74,0.77,3800,116.925,116.925,111.0,115.5,25.3333333333333,0.0,1.0
2013-06-11,0.745,0.8,0.7312,0.79,32400,111.75,120.0,109.68,118.5,216,0.0,1.0
2013-06-12,0.8,0.8,0.7254,0.7799,18300,120.0,120.0,108.81,116.985,122,0.0,1.0
2013-06-13,0.7895,0.79,0.721,0.77,24900,118.425,118.5,108.15,115.5,166,0.0,1.0
2013-06-14,0.77,0.7799,0.735,0.7799,10300,115.5,116.985,110.25,116.985,68.6666666666667,0.0,1.0
2013-06-17,0.7729,0.79,0.72,0.79,14000,115.935,118.5,108.0,118.5,93.3333333333333,0.0,1.0
2013-06-18,0.76,0.76,0.73,0.754,1400,114.0,114.0,109.5,113.1,9.33333333333333,0.0,1.0
2013-06-19,0.75,0.759,0.7324,0.74,9500,112.5,113.85,109.86,111.0,63.3333333333333,0.0,1.0
2013-06-20,0.754,0.7616,0.7301,0.7301,11900,113.1,114.24,109.515,109.515,79.3333333333333,0.0,1.0
2013-06-21,0.75,0.75,0.73,0.731,36100,112.5,112.5,109.5,109.65,240.666666666667,0.0,1.0
2013-06-24,0.72,0.7443,0.7075,0.73,37600,108.0,111.645,106.125,109.5,250.666666666667,0.0,1.0
2013-06-25,0.7,0.729,0.7,0.72,19900,105.0,109.35,105.0,108.0,132.666666666667,0.0,1.0
2013-06-26,0.7,0.7,0.7,0.7,8100,105.0,105.0,105.0,105.0,54,0.0,1.0
2013-06-27,0.7,0.7099,0.68,0.7099,54400,105.0,106.485,102.0,106.485,362.666666666667,0.0,1.0
2013-06-28,0.7002,0.7333,0.6802,0.72,16600,105.03,109.995,102.03,108.0,110.666666666667,0.0,1.0
2013-07-01,0.699,0.7094,0.6901,0.7,28700,104.85,106.41,103.515,105.0,191.333333333333,0.0,1.0
2013-07-02,0.6999,0.7,0.6901,0.7,7400,104.985,105.0,103.515,105.0,49.3333333333333,0.0,1.0
2013-07-03,0.7,0.7001,0.697,0.697,22200,105.0,105.015,104.55,104.55,148,0.0,1.0
2013-07-05,0.681,0.681,0.606,0.67,41600,102.15,102.15,90.9000000000001,100.5,277.333333333333,0.0,1.0
2013-07-08,0.6601,0.7,0.66,0.7,16900,99.0150000000001,105.0,99.0000000000001,105.0,112.666666666667,0.0,1.0
2013-07-09,0.6401,0.67,0.63,0.66,41900,96.0150000000001,100.5,94.5000000000001,99.0000000000001,279.333333333333,0.0,1.0
2013-07-10,0.67,0.7,0.65,0.67,14400,100.5,105.0,97.5000000000001,100.5,96,0.0,1.0
2013-07-11,0.6701,0.6701,0.6646,0.6646,7000,100.515,100.515,99.6900000000001,99.6900000000001,46.6666666666667,0.0,1.0
2013-07-12,0.67,0.67,0.66,0.67,10200,100.5,100.5,99.0000000000001,100.5,68,0.0,1.0
2013-07-15,0.67,0.67,0.632,0.64,18500,100.5,100.5,94.8000000000001,96.0000000000001,123.333333333333,0.0,1.0
2013-07-16,0.64,0.67,0.62,0.67,26700,96.0000000000001,100.5,93.0000000000001,100.5,178,0.0,1.0
2013-07-17,0.6699,0.67,0.6301,0.6599,12400,100.485,100.5,94.5150000000001,98.9850000000001,82.6666666666667,0.0,1.0
2013-07-18,0.6979,0.7,0.6401,0.65,25500,104.685,105.0,96.0150000000001,97.5000000000001,170,0.0,1.0
2013-07-19,0.683,0.7001,0.66,0.7,18400,102.45,105.015,99.0000000000001,105.0,122.666666666667,0.0,1.0
2013-07-22,0.69,0.7,0.66,0.7,16400,103.5,105.0,99.0000000000001,105.0,109.333333333333,0.0,1.0
2013-07-23,0.7098,0.7101,0.6601,0.7,8000,106.47,106.515,99.0150000000001,105.0,53.3333333333333,0.0,1.0
2013-07-24,0.6999,0.72,0.6999,0.72,3000,104.985,108.0,104.985,108.0,20,0.0,1.0
2013-07-25,0.67,0.68,0.6601,0.68,18800,100.5,102.0,99.0150000000001,102.0,125.333333333333,0.0,1.0
2013-07-26,0.6999,0.72,0.66,0.71,25400,104.985,108.0,99.0000000000001,106.5,169.333333333333,0.0,1.0
2013-07-29,0.6999,0.72,0.6999,0.71,1400,104.985,108.0,104.985,106.5,9.33333333333333,0.0,1.0
2013-07-30,0.69,0.69,0.6843,0.69,7500,103.5,103.5,102.645,103.5,50,0.0,1.0
2013-07-31,0.69,0.69,0.67,0.67,12900,103.5,103.5,100.5,100.5,86,0.0,1.0
2013-08-01,0.69,0.69,0.67,0.67,7200,103.5,103.5,100.5,100.5,48,0.0,1.0
2013-08-02,0.6924,0.7,0.671,0.671,5900,103.86,105.0,100.65,100.65,39.3333333333333,0.0,1.0
2013-08-05,0.6903,0.721,0.69,0.71,7000,103.545,108.15,103.5,106.5,46.6666666666667,0.0,1.0
2013-08-06,0.6902,0.698,0.68,0.68,3100,103.53,104.7,102.0,102.0,20.6666666666667,0.0,1.0
2013-08-07,0.69,0.7,0.6832,0.7,4600,103.5,105.0,102.48,105.0,30.6666666666667,0.0,1.0
2013-08-08,0.69,0.69,0.6772,0.68,10400,103.5,103.5,101.58,102.0,69.3333333333333,0.0,1.0
2013-08-09,0.7,0.7,0.66,0.6701,25600,105.0,105.0,99.0000000000001,100.515,170.666666666667,0.0,1.0
2013-08-12,0.7,0.7,0.6748,0.6748,4300,105.0,105.0,101.22,101.22,28.6666666666667,0.0,1.0
2013-08-13,0.67,0.7,0.67,0.7,15800,100.5,105.0,100.5,105.0,105.333333333333,0.0,1.0
2013-08-14,0.69,0.69,0.6651,0.68,600,103.5,103.5,99.7650000000001,102.0,4,0.0,1.0
2013-08-15,0.6947,0.6964,0.6832,0.6832,2200,104.205,104.46,102.48,102.48,14.6666666666667,0.0,1.0
2013-08-16,0.6948,0.6995,0.68,0.68,5400,104.22,104.925,102.0,102.0,36,0.0,1.0
2013-08-19,0.68,0.6948,0.67,0.6948,22800,102.0,104.22,100.5,104.22,152,0.0,1.0
2013-08-20,0.68,0.6994,0.65,0.67,25000,102.0,104.91,97.5000000000001,100.5,166.666666666667,0.0,1.0
2013-08-21,0.6993,0.6993,0.67,0.6701,3900,104.895,104.895,100.5,100.515,26,0.0,1.0
2013-08-22,0.6988,0.6993,0.68,0.68,8600,104.82,104.895,102.0,102.0,57.3333333333333,0.0,1.0
2013-08-23,0.6999,0.7,0.6951,0.7,4500,104.985,105.0,104.265,105.0,30,0.0,1.0
2013-08-26,0.929,0.98,0.6504,0.695,619800,139.35,147.0,97.5600000000001,104.25,4132,0.0,1.0
2013-08-27,0.8,0.8795,0.75,0.85,165000,120.0,131.925,112.5,127.5,1100,0.0,1.0
2013-08-28,0.83,0.9,0.77,0.77,57600,124.5,135.0,115.5,115.5,384,0.0,1.0
2013-08-29,0.84,0.88,0.8,0.88,47700,126.0,132.0,120.0,132.0,318,0.0,1.0
2013-08-30,0.7994,0.85,0.7505,0.85,74500,119.91,127.5,112.575,127.5,496.666666666667,0.0,1.0
2013-09-03,0.7801,0.92,0.7781,0.92,25700,117.015,138.0,116.715,138.0,171.333333333333,0.0,1.0
2013-09-04,0.7972,0.818,0.7605,0.7899,14300,119.58,122.7,114.075,118.485,95.3333333333333,0.0,1.0
2013-09-05,0.7833,0.81,0.7601,0.81,18700,117.495,121.5,114.015,121.5,124.666666666667,0.0,1.0
2013-09-06,0.7861,0.8,0.7699,0.8,17700,117.915,120.0,115.485,120.0,118,0.0,1.0
2013-09-09,0.812,0.8695,0.8,0.85,54700,121.8,130.425,120.0,127.5,364.666666666667,0.0,1.0
2013-09-10,0.8079,0.836,0.74,0.836,28600,121.185,125.4,111.0,125.4,190.666666666667,0.0,1.0
2013-09-11,0.7779,0.81,0.74,0.81,46100,116.685,121.5,111.0,121.5,307.333333333333,0.0,1.0
2013-09-12,0.78,0.79,0.7301,0.7601,9000,117.0,118.5,109.515,114.015,60,0.0,1.0
2013-09-13,0.786,0.79,0.7305,0.76,23100,117.9,118.5,109.575,114.0,154,0.0,1.0
2013-09-16,0.77,0.798,0.7323,0.798,10400,115.5,119.7,109.845,119.7,69.3333333333333,0.0,1.0
2013-09-17,0.76,0.788,0.7453,0.7774,11800,114.0,118.2,111.795,116.61,78.6666666666667,0.0,1.0
2013-09-18,0.7555,0.7979,0.7502,0.79,2800,113.325,119.685,112.53,118.5,18.6666666666667,0.0,1.0
2013-09-19,0.7799,0.7799,0.7525,0.77,7600,116.985,116.985,112.875,115.5,50.6666666666667,0.0,1.0
2013-09-20,0.77,0.7796,0.73,0.76,20300,115.5,116.94,109.5,114.0,135.333333333333,0.0,1.0
2013-09-23,0.77,0.774,0.7402,0.75,2600,115.5,116.1,111.03,112.5,17.3333333333333,0.0,1.0
2013-09-24,0.7501,0.768,0.74,0.76,3400,112.515,115.2,111.0,114.0,22.6666666666667,0.0,1.0
2013-09-25,0.768,0.7739,0.7301,0.7401,4200,115.2,116.085,109.515,111.015,28,0.0,1.0
2013-09-26,0.7678,0.77,0.76,0.77,5300,115.17,115.5,114.0,115.5,35.3333333333333,0.0,1.0
2013-09-27,0.76,0.761,0.75,0.75,7700,114.0,114.15,112.5,112.5,51.3333333333333,0.0,1.0
2013-09-30,0.7658,0.77,0.72,0.77,9600,114.87,115.5,108.0,115.5,64,0.0,1.0
2013-10-01,0.6998,0.7639,0.65,0.75,110900,104.97,114.585,97.5000000000001,112.5,739.333333333333,0.0,1.0
2013-10-02,0.69,0.7,0.6699,0.7,47100,103.5,105.0,100.485,105.0,314,0.0,1.0
2013-10-03,0.688,0.7,0.67,0.7,21300,103.2,105.0,100.5,105.0,142,0.0,1.0
2013-10-04,0.67,0.7,0.6601,0.7,27100,100.5,105.0,99.0150000000001,105.0,180.666666666667,0.0,1.0
2013-10-07,0.66,0.69,0.65,0.65,59600,99.0000000000001,103.5,97.5000000000001,97.5000000000001,397.333333333333,0.0,1.0
2013-10-08,0.64,0.674,0.631,0.65,79300,96.0000000000001,101.1,94.6500000000001,97.5000000000001,528.666666666666,0.0,1.0
2013-10-09,0.66,0.66,0.63,0.64,60400,99.0000000000001,99.0000000000001,94.5000000000001,96.0000000000001,402.666666666666,0.0,1.0
2013-10-10,0.66,0.66,0.65,0.66,19200,99.0000000000001,99.0000000000001,97.5000000000001,99.0000000000001,128,0.0,1.0
2013-10-11,0.6798,0.6798,0.6611,0.6798,2600,101.97,101.97,99.1650000000001,101.97,17.3333333333333,0.0,1.0
2013-10-14,0.6693,0.6693,0.65,0.65,800,100.395,100.395,97.5000000000001,97.5000000000001,5.33333333333333,0.0,1.0
2013-10-15,0.9701,1.23,0.85,1.04,1689800,145.515,184.5,127.5,156.0,11265.3333333333,0.0,1.0
2013-10-16,1.26,1.331,0.9701,1.03,1365100,189.0,199.65,145.515,154.5,9100.66666666667,0.0,1.0
2013-10-17,1.15,1.38,1.12,1.29,918500,172.5,207.0,168.0,193.5,6123.33333333333,0.0,1.0
2013-10-18,1.22,1.26,1.17,1.2,592300,183.0,189.0,175.5,180.0,3948.66666666667,0.0,1.0
2013-10-21,1.63,1.74,1.25,1.3,2701800,244.5,261.0,187.5,195.0,18012,0.0,1.0
2013-10-22,1.63,1.7,1.51,1.65,620300,244.5,255.0,226.5,247.5,4135.33333333333,0.0,1.0
2013-10-23,1.55,1.73,1.53,1.7,530900,232.5,259.5,229.5,255.0,3539.33333333333,0.0,1.0
2013-10-24,1.48,1.65,1.48,1.61,305900,222.0,247.5,222.0,241.5,2039.33333333333,0.0,1.0
2013-10-25,1.5002,1.55,1.47,1.51,158100,225.03,232.5,220.5,226.5,1054,0.0,1.0
2013-10-28,1.49,1.57,1.49,1.54,189200,223.5,235.5,223.5,231.0,1261.33333333333,0.0,1.0
2013-10-29,1.51,1.55,1.49,1.49,100300,226.5,232.5,223.5,223.5,668.666666666667,0.0,1.0
2013-10-30,1.46,1.54,1.35,1.54,238800,219.0,231.0,202.5,231.0,1592,0.0,1.0
2013-10-31,1.4,1.47,1.329,1.43,164200,210.0,220.5,199.35,214.5,1094.66666666667,0.0,1.0
2013-11-01,1.34,1.37,1.31,1.37,94000,201.0,205.5,196.5,205.5,626.666666666667,0.0,1.0
2013-11-04,1.4,1.4,1.32,1.34,150600,210.0,210.0,198.0,201.0,1004,0.0,1.0
2013-11-05,1.3799,1.4099,1.35,1.4,111600,206.985,211.485,202.5,210.0,744,0.0,1.0
2013-11-06,1.4,1.42,1.3701,1.39,89300,210.0,213.0,205.515,208.5,595.333333333333,0.0,1.0
2013-11-07,1.37,1.42,1.37,1.4,57100,205.5,213.0,205.5,210.0,380.666666666667,0.0,1.0
2013-11-08,1.41,1.44,1.37,1.37,142000,211.5,216.0,205.5,205.5,946.666666666667,0.0,1.0
2013-11-11,1.5201,1.63,1.4399,1.45,577500,228.015,244.5,215.985,217.5,3850,0.0,1.0
2013-11-12,1.52,1.67,1.49,1.6,360500,228.0,250.5,223.5,240.0,2403.33333333333,0.0,1.0
2013-11-13,1.51,1.6,1.499,1.55,157000,226.5,240.0,224.85,232.5,1046.66666666667,0.0,1.0
2013-11-14,1.5,1.53,1.4501,1.47,85800,225.0,229.5,217.515,220.5,572,0.0,1.0
2013-11-15,1.55,1.66,1.45,1.63,376100,232.5,249.0,217.5,244.5,2507.33333333333,0.0,1.0
2013-11-18,1.47,1.6,1.43,1.6,439200,220.5,240.0,214.5,240.0,2928,0.0,1.0
2013-11-19,1.4,1.55,1.38,1.51,127800,210.0,232.5,207.0,226.5,852,0.0,1.0
2013-11-20,1.3,1.35,1.25,1.32,442800,195.0,202.5,187.5,198.0,2952,0.0,1.0
2013-11-21,1.24,1.32,1.23,1.25,177200,186.0,198.0,184.5,187.5,1181.33333333333,0.0,1.0
2013-11-22,1.245,1.4,1.24,1.25,286600,186.75,210.0,186.0,187.5,1910.66666666667,0.0,1.0
2013-11-25,1.28,1.35,1.24,1.27,286800,192.0,202.5,186.0,190.5,1912,0.0,1.0
2013-11-26,1.35,1.35,1.26,1.26,165000,202.5,202.5,189.0,189.0,1100,0.0,1.0
2013-11-27,1.4,1.43,1.339,1.39,174800,210.0,214.5,200.85,208.5,1165.33333333333,0.0,1.0
2013-11-29,1.41,1.43,1.361,1.43,49400,211.5,214.5,204.15,214.5,329.333333333333,0.0,1.0
2013-12-02,1.38,1.55,1.38,1.46,275400,207.0,232.5,207.0,219.0,1836,0.0,1.0
2013-12-03,1.38,1.43,1.35,1.39,84900,207.0,214.5,202.5,208.5,566,0.0,1.0
2013-12-04,1.35,1.42,1.35,1.4,75900,202.5,213.0,202.5,210.0,506,0.0,1.0
2013-12-05,1.37,1.413,1.35,1.37,89000,205.5,211.95,202.5,205.5,593.333333333333,0.0,1.0
2013-12-06,1.39,1.4291,1.39,1.4,63000,208.5,214.365,208.5,210.0,420,0.0,1.0
2013-12-09,1.42,1.47,1.37,1.38,212500,213.0,220.5,205.5,207.0,1416.66666666667,0.0,1.0
2013-12-10,1.57,1.63,1.45,1.54,687700,235.5,244.5,217.5,231.0,4584.66666666667,0.0,1.0
2013-12-11,2.15,2.19,1.5801,1.6,4110600,322.5,328.5,237.015,240.0,27404,0.0,1.0
2013-12-12,1.88,2.14,1.8,2.11,1751600,282.0,321.0,270.0,316.5,11677.3333333333,0.0,1.0
2013-12-13,1.82,1.99,1.7656,1.89,458200,273.0,298.5,264.84,283.5,3054.66666666667,0.0,1.0
2013-12-16,2.3999,2.73,1.8101,1.82,2743200,359.985,409.5,271.515,273.0,18288,0.0,1.0
2013-12-17,2.28,2.37,2.14,2.33,811300,342.0,355.5,321.0,349.5,5408.66666666667,0.0,1.0
2013-12-18,2.57,2.6192,2.19,2.28,781000,385.5,392.88,328.5,342.0,5206.66666666667,0.0,1.0
2013-12-19,3.1,3.24,2.62,2.62,2313400,465.0,486.000000000001,393.0,393.0,15422.6666666667,0.0,1.0
2013-12-20,3.05,3.32,2.8,3.08,1144900,457.5,498.0,420.0,462.0,7632.66666666667,0.0,1.0
2013-12-23,3.079,3.29,3.04,3.1,494800,461.85,493.500000000001,456.0,465.0,3298.66666666667,0.0,1.0
2013-12-24,3.14,3.2,3.07,3.08,231300,471.0,480.000000000001,460.5,462.0,1542,0.0,1.0
2013-12-26,3.01,3.18,2.9,3.17,405400,451.5,477.000000000001,435.0,475.5,2702.66666666667,0.0,1.0
2013-12-27,2.92,3.07,2.65,3.01,700500,438.0,460.5,397.5,451.5,4670,0.0,1.0
2013-12-30,2.789,2.96,2.75,2.96,220900,418.35,444.0,412.5,444.0,1472.66666666667,0.0,1.0
2013-12-31,2.83,2.89,2.76,2.78,133400,424.5,433.5,414.0,417.0,889.333333333333,0.0,1.0
2014-01-02,2.65,2.8701,2.6,2.83,302200,397.5,430.515,390.0,424.5,2014.66666666667,0.0,1.0
2014-01-03,2.63,2.7245,2.46,2.63,260500,394.5,408.675,369.0,394.5,1736.66666666667,0.0,1.0
2014-01-06,2.95,3.0,2.65,2.69,528400,442.5,450.0,397.5,403.5,3522.66666666667,0.0,1.0
2014-01-07,2.92,2.939,2.75,2.86,287200,438.0,440.85,412.5,429.0,1914.66666666667,0.0,1.0
2014-01-08,3.12,3.25,2.88,2.91,572500,468.0,487.5,432.0,436.5,3816.66666666667,0.0,1.0
2014-01-09,3.03,3.2,2.95,3.15,316000,454.5,480.000000000001,442.5,472.5,2106.66666666667,0.0,1.0
2014-01-10,2.92,3.11,2.9,3.09,219500,438.0,466.5,435.0,463.5,1463.33333333333,0.0,1.0
2014-01-13,2.78,3.0,2.7,2.89,351500,417.0,450.0,405.0,433.5,2343.33333333333,0.0,1.0
2014-01-14,2.99,3.01,2.81,2.84,240900,448.5,451.5,421.5,426.0,1606,0.0,1.0
2014-01-15,3.58,3.7,3.02,3.02,1589100,537.000000000001,555.000000000001,453.0,453.0,10594,0.0,1.0
2014-01-16,3.81,3.86,3.32,3.67,817500,571.500000000001,579.000000000001,498.0,550.500000000001,5449.99999999999,0.0,1.0
2014-01-17,3.7,3.93,3.61,3.81,692100,555.000000000001,589.500000000001,541.5,571.500000000001,4613.99999999999,0.0,1.0
2014-01-21,3.738,3.78,3.59,3.72,290600,560.700000000001,567.000000000001,538.5,558.000000000001,1937.33333333333,0.0,1.0
2014-01-22,3.76,3.97,3.55,3.76,354500,564.000000000001,595.500000000001,532.5,564.000000000001,2363.33333333333,0.0,1.0
2014-01-23,3.7138,3.85,3.63,3.76,205900,557.070000000001,577.500000000001,544.500000000001,564.000000000001,1372.66666666666,0.0,1.0
2014-01-24,3.27,3.77,3.2,3.72,622600,490.5,565.500000000001,480.000000000001,558.000000000001,4150.66666666667,0.0,1.0
2014-01-27,3.01,3.29,2.62,3.16,791400,451.5,493.500000000001,393.0,474.000000000001,5276,0.0,1.0
2014-01-28,2.92,3.065,2.85,2.95,227000,438.0,459.75,427.5,442.5,1513.33333333333,0.0,1.0
2014-01-29,3.67,4.05,3.13,3.13,2963600,550.500000000001,607.500000000001,469.5,469.5,19757.3333333333,0.0,1.0
2014-01-30,3.5,3.73,3.3,3.63,815800,525.000000000001,559.500000000001,495.0,544.500000000001,5438.66666666666,0.0,1.0
2014-01-31,3.35,3.457,3.3,3.35,251600,502.500000000001,518.550000000001,495.0,502.500000000001,1677.33333333333,0.0,1.0
2014-02-03,3.23,3.3899,3.15,3.31,381900,484.5,508.485,472.5,496.500000000001,2546,0.0,1.0
2014-02-04,3.19,3.2798,3.11,3.25,167700,478.5,491.97,466.5,487.5,1118,0.0,1.0
2014-02-05,3.04,3.254,2.96,3.18,356100,456.0,488.1,444.0,477.000000000001,2374,0.0,1.0
2014-02-06,3.26,3.31,3.02,3.02,296700,489.0,496.500000000001,453.0,453.0,1978,0.0,1.0
2014-02-07,3.21,3.45,3.17,3.3,298800,481.5,517.500000000001,475.5,495.0,1992,0.0,1.0
2014-02-10,3.16,3.3499,3.12,3.21,197400,474.000000000001,502.485,468.0,481.5,1316,0.0,1.0
2014-02-11,3.08,3.1899,3.05,3.15,175700,462.0,478.485,457.5,472.5,1171.33333333333,0.0,1.0
2014-02-12,3.09,3.24,3.051,3.09,113500,463.5,486.000000000001,457.65,463.5,756.666666666667,0.0,1.0
2014-02-13,3.2,3.21,3.04,3.09,152300,480.000000000001,481.5,456.0,463.5,1015.33333333333,0.0,1.0
2014-02-14,3.07,3.2399,3.05,3.23,258100,460.5,485.985,457.5,484.5,1720.66666666667,0.0,1.0
2014-02-18,2.94,2.94,2.34,2.65,1414600,441.0,441.0,351.0,397.5,9430.66666666667,0.0,1.0
2014-02-19,2.73,2.98,2.695,2.89,292400,409.5,447.0,404.25,433.5,1949.33333333333,0.0,1.0
2014-02-20,2.79,2.81,2.59,2.74,201700,418.5,421.5,388.5,411.0,1344.66666666667,0.0,1.0
2014-02-21,2.7,2.78,2.65,2.77,186200,405.0,417.0,397.5,415.5,1241.33333333333,0.0,1.0
2014-02-24,2.84,2.92,2.65,2.76,304400,426.0,438.0,397.5,414.0,2029.33333333333,0.0,1.0
2014-02-25,2.56,2.84,2.44,2.84,501100,384.0,426.0,366.0,426.0,3340.66666666667,0.0,1.0
2014-02-26,2.64,2.85,2.59,2.62,328600,396.0,427.5,388.5,393.0,2190.66666666667,0.0,1.0
2014-02-27,2.64,2.697,2.52,2.6,193900,396.0,404.55,378.0,390.0,1292.66666666667,0.0,1.0
2014-02-28,2.67,2.759,2.6,2.62,257000,400.5,413.85,390.0,393.0,1713.33333333333,0.0,1.0
2014-03-03,2.57,2.63,2.5,2.59,113300,385.5,394.5,375.0,388.5,755.333333333333,0.0,1.0
2014-03-04,2.56,2.71,2.51,2.61,198100,384.0,406.5,376.5,391.5,1320.66666666667,0.0,1.0
2014-03-05,2.64,2.68,2.55,2.55,71600,396.0,402.0,382.5,382.5,477.333333333333,0.0,1.0
2014-03-06,2.54,2.64,2.53,2.64,134600,381.0,396.0,379.5,396.0,897.333333333333,0.0,1.0
2014-03-07,2.57,2.63,2.51,2.53,110600,385.5,394.5,376.5,379.5,737.333333333333,0.0,1.0
2014-03-10,2.47,2.55,2.43,2.53,147500,370.5,382.5,364.5,379.5,983.333333333333,0.0,1.0
2014-03-11,2.23,2.4547,2.15,2.34,428100,334.5,368.205,322.5,351.0,2854,0.0,1.0
2014-03-12,2.37,2.55,2.17,2.25,183200,355.5,382.5,325.5,337.5,1221.33333333333,0.0,1.0
2014-03-13,2.25,2.38,2.2,2.38,109200,337.5,357.0,330.0,357.0,728,0.0,1.0
2014-03-14,2.2,2.25,2.17,2.17,66500,330.0,337.5,325.5,325.5,443.333333333333,0.0,1.0
2014-03-17,2.31,2.3399,2.15,2.25,84300,346.5,350.985,322.5,337.5,562,0.0,1.0
2014-03-18,2.41,2.41,2.15,2.21,210000,361.5,361.5,322.5,331.5,1400,0.0,1.0
2014-03-19,2.29,2.4187,2.26,2.29,60200,343.5,362.805,339.0,343.5,401.333333333333,0.0,1.0
2014-03-20,2.26,2.4,2.26,2.28,64000,339.0,360.0,339.0,342.0,426.666666666667,0.0,1.0
2014-03-21,2.18,2.26,2.17,2.26,63600,327.0,339.0,325.5,339.0,424,0.0,1.0
2014-03-24,2.26,2.3604,2.18,2.18,148600,339.0,354.06,327.0,327.0,990.666666666667,0.0,1.0
2014-03-25,2.34,2.38,2.26,2.2701,119300,351.0,357.0,339.0,340.515,795.333333333333,0.0,1.0
2014-03-26,2.41,2.45,2.32,2.34,101300,361.5,367.5,348.0,351.0,675.333333333333,0.0,1.0
2014-03-27,2.28,2.41,2.27,2.41,99000,342.0,361.5,340.5,361.5,660,0.0,1.0
2014-03-28,2.42,2.43,2.26,2.33,89200,363.0,364.5,339.0,349.5,594.666666666667,0.0,1.0
2014-03-31,2.35,2.43,2.28,2.43,32200,352.5,364.5,342.0,364.5,214.666666666667,0.0,1.0
2014-04-01,2.38,2.402,2.32,2.34,34500,357.0,360.3,348.0,351.0,230,0.0,1.0
2014-04-02,2.56,2.65,2.3999,2.3999,204300,384.0,397.5,359.985,359.985,1362,0.0,1.0
2014-04-03,2.7,2.75,2.45,2.56,244500,405.0,412.5,367.5,384.0,1630,0.0,1.0
2014-04-04,2.73,2.97,2.7,2.75,369700,409.5,445.5,405.0,412.5,2464.66666666667,0.0,1.0
2014-04-07,2.56,2.7498,2.51,2.68,279400,384.0,412.47,376.5,402.0,1862.66666666667,0.0,1.0
2014-04-08,2.63,2.68,2.51,2.55,53900,394.5,402.0,376.5,382.5,359.333333333333,0.0,1.0
2014-04-09,2.82,2.92,2.6601,2.68,133500,423.0,438.0,399.015,402.0,890,0.0,1.0
2014-04-10,2.71,2.87,2.67,2.83,57500,406.5,430.5,400.5,424.5,383.333333333333,0.0,1.0
2014-04-11,2.6,2.7699,2.6,2.69,44600,390.0,415.485,390.0,403.5,297.333333333333,0.0,1.0
2014-04-14,2.72,2.7579,2.61,2.62,54700,408.0,413.685,391.5,393.0,364.666666666667,0.0,1.0
2014-04-15,2.62,2.7,2.55,2.7,103700,393.0,405.0,382.5,405.0,691.333333333333,0.0,1.0
2014-04-16,2.63,2.73,2.6,2.66,44000,394.5,409.5,390.0,399.0,293.333333333333,0.0,1.0
2014-04-17,2.64,2.728,2.59,2.59,99200,396.0,409.2,388.5,388.5,661.333333333333,0.0,1.0
2014-04-21,2.69,2.74,2.6,2.63,55800,403.5,411.0,390.0,394.5,372,0.0,1.0
2014-04-22,2.68,2.73,2.58,2.63,51800,402.0,409.5,387.0,394.5,345.333333333333,0.0,1.0
2014-04-23,2.68,2.704,2.62,2.65,26800,402.0,405.6,393.0,397.5,178.666666666667,0.0,1.0
2014-04-24,2.56,2.7,2.56,2.69,38000,384.0,405.0,384.0,403.5,253.333333333333,0.0,1.0
2014-04-25,2.52,2.61,2.5101,2.57,100000,378.0,391.5,376.515,385.5,666.666666666667,0.0,1.0
2014-04-28,2.24,2.56,2.16,2.56,175100,336.0,384.0,324.0,384.0,1167.33333333333,0.0,1.0
2014-04-29,2.08,2.24,2.0101,2.24,165600,312.0,336.0,301.515,336.0,1104,0.0,1.0
2014-04-30,2.12,2.12,2.04,2.04,50400,318.0,318.0,306.0,306.0,336,0.0,1.0
2014-05-01,2.21,2.24,2.07,2.1,108600,331.5,336.0,310.5,315.0,724,0.0,1.0
2014-05-02,2.47,2.5,2.22,2.22,123900,370.5,375.0,333.0,333.0,826,0.0,1.0
2014-05-05,2.54,2.55,2.37,2.45,58300,381.0,382.5,355.5,367.5,388.666666666667,0.0,1.0
2014-05-06,2.38,2.55,2.3588,2.54,48300,357.0,382.5,353.82,381.0,322,0.0,1.0
2014-05-07,2.3,2.39,2.25,2.39,47800,345.0,358.5,337.5,358.5,318.666666666667,0.0,1.0
2014-05-08,2.22,2.39,2.22,2.27,58100,333.0,358.5,333.0,340.5,387.333333333333,0.0,1.0
2014-05-09,2.29,2.29,2.2,2.22,30700,343.5,343.5,330.0,333.0,204.666666666667,0.0,1.0
2014-05-12,2.25,2.32,2.23,2.31,39400,337.5,348.0,334.5,346.5,262.666666666667,0.0,1.0
2014-05-13,2.27,2.3,2.2101,2.23,23400,340.5,345.0,331.515,334.5,156,0.0,1.0
2014-05-14,2.31,2.32,2.25,2.27,41100,346.5,348.0,337.5,340.5,274,0.0,1.0
2014-05-15,2.31,2.31,2.02,2.2,216900,346.5,346.5,303.0,330.0,1446,0.0,1.0
2014-05-16,2.41,2.41,2.251,2.32,70800,361.5,361.5,337.65,348.0,472,0.0,1.0
2014-05-19,2.56,2.6034,2.4,2.41,102500,384.0,390.51,360.0,361.5,683.333333333333,0.0,1.0
2014-05-20,2.6,2.6199,2.46,2.52,52400,390.0,392.985,369.0,378.0,349.333333333333,0.0,1.0
2014-05-21,2.44,2.6,2.41,2.6,63400,366.0,390.0,361.5,390.0,422.666666666667,0.0,1.0
2014-05-22,2.36,2.41,2.32,2.4,62000,354.0,361.5,348.0,360.0,413.333333333333,0.0,1.0
2014-05-23,2.34,2.44,2.34,2.4,24300,351.0,366.0,351.0,360.0,162,0.0,1.0
2014-05-27,2.26,2.34,2.24,2.33,72500,339.0,351.0,336.0,349.5,483.333333333333,0.0,1.0
2014-05-28,2.24,2.2799,2.18,2.24,51200,336.0,341.985,327.0,336.0,341.333333333333,0.0,1.0
2014-05-29,3.16,4.59,2.89,3.05,9903100,474.000000000001,688.500000000001,433.5,457.5,66020.6666666665,0.0,1.0
2014-05-30,2.92,3.39,2.85,3.3,1397500,438.0,508.500000000001,427.5,495.0,9316.66666666667,0.0,1.0
2014-06-02,2.78,2.92,2.72,2.92,301500,417.0,438.0,408.0,438.0,2010,0.0,1.0
2014-06-03,3.09,3.23,2.6201,2.79,822500,463.5,484.5,393.015,418.5,5483.33333333333,0.0,1.0
2014-06-04,3.14,3.32,2.98,3.09,360600,471.0,498.0,447.0,463.5,2404,0.0,1.0
2014-06-05,3.08,3.26,3.07,3.1,158100,462.0,489.0,460.5,465.0,1054,0.0,1.0
2014-06-06,3.01,3.11,2.9,3.11,160900,451.5,466.5,435.0,466.5,1072.66666666667,0.0,1.0
2014-06-09,2.98,3.0779,2.95,3.01,141900,447.0,461.685,442.5,451.5,946,0.0,1.0
2014-06-10,3.04,3.0501,2.932,3.04,66400,456.0,457.515,439.8,456.0,442.666666666667,0.0,1.0
2014-06-11,2.81,2.99,2.8,2.99,353300,421.5,448.5,420.0,448.5,2355.33333333333,0.0,1.0
2014-06-12,2.83,2.9199,2.77,2.81,112000,424.5,437.985,415.5,421.5,746.666666666667,0.0,1.0
2014-06-13,2.85,2.89,2.77,2.7901,76100,427.5,433.5,415.5,418.515,507.333333333333,0.0,1.0
2014-06-16,2.89,2.95,2.81,2.81,83100,433.5,442.5,421.5,421.5,554,0.0,1.0
2014-06-17,3.08,3.1,2.92,2.93,324100,462.0,465.0,438.0,439.5,2160.66666666667,0.0,1.0
2014-06-18,3.12,3.12,3.01,3.12,81500,468.0,468.0,451.5,468.0,543.333333333333,0.0,1.0
2014-06-19,3.2,3.2,3.12,3.15,139400,480.000000000001,480.000000000001,468.0,472.5,929.333333333331,0.0,1.0
2014-06-20,3.29,3.35,3.16,3.25,108800,493.500000000001,502.500000000001,474.000000000001,487.5,725.333333333332,0.0,1.0
2014-06-23,3.33,3.349,3.2,3.33,53800,499.500000000001,502.350000000001,480.000000000001,499.500000000001,358.666666666666,0.0,1.0
2014-06-24,3.13,3.3401,3.08,3.32,75100,469.5,501.015,462.0,498.0,500.666666666667,0.0,1.0
2014-06-25,3.14,3.21,2.98,3.12,153700,471.0,481.5,447.0,468.0,1024.66666666667,0.0,1.0
2014-06-26,3.24,3.3316,3.14,3.15,100600,486.000000000001,499.74,471.0,472.5,670.666666666665,0.0,1.0
2014-06-27,3.28,3.3038,3.17,3.22,139000,492.0,495.57,475.5,483.000000000001,926.666666666667,0.0,1.0
2014-06-30,3.18,3.28,3.12,3.28,59800,477.000000000001,492.0,468.0,492.0,398.666666666666,0.0,1.0
2014-07-01,3.15,3.23,3.12,3.23,29600,472.5,484.5,468.0,484.5,197.333333333333,0.0,1.0
2014-07-02,3.07,3.18,3.07,3.12,43600,460.5,477.000000000001,460.5,468.0,290.666666666667,0.0,1.0
2014-07-03,3.08,3.14,3.07,3.0801,33900,462.0,471.0,460.5,462.015,226,0.0,1.0
2014-07-07,3.02,3.111,3.0,3.07,93400,453.0,466.65,450.0,460.5,622.666666666667,0.0,1.0
2014-07-08,2.91,3.0138,2.87,3.0138,96100,436.5,452.07,430.5,452.07,640.666666666667,0.0,1.0
2014-07-09,3.06,3.07,2.88,2.96,36800,459.0,460.5,432.0,444.0,245.333333333333,0.0,1.0
2014-07-10,2.99,3.05,2.94,3.05,48200,448.5,457.5,441.0,457.5,321.333333333333,0.0,1.0
2014-07-11,3.03,3.08,2.9691,2.9691,19800,454.5,462.0,445.365,445.365,132,0.0,1.0
2014-07-14,3.09,3.13,3.02,3.08,45800,463.5,469.5,453.0,462.0,305.333333333333,0.0,1.0
2014-07-15,3.01,3.1,2.96,3.1,33700,451.5,465.0,444.0,465.0,224.666666666667,0.0,1.0
2014-07-16,3.01,3.06,3.0,3.01,22900,451.5,459.0,450.0,451.5,152.666666666667,0.0,1.0
2014-07-17,2.94,3.0,2.87,2.97,60100,441.0,450.0,430.5,445.5,400.666666666667,0.0,1.0
2014-07-18,2.96,3.01,2.88,2.9,47500,444.0,451.5,432.0,435.0,316.666666666667,0.0,1.0
2014-07-21,2.97,3.05,2.92,2.96,42700,445.5,457.5,438.0,444.0,284.666666666667,0.0,1.0
2014-07-22,3.06,3.11,2.9788,3.003,60400,459.0,466.5,446.82,450.45,402.666666666667,0.0,1.0
2014-07-23,3.08,3.23,3.05,3.07,142800,462.0,484.5,457.5,460.5,952,0.0,1.0
2014-07-24,3.03,3.1699,3.0,3.12,45800,454.5,475.485,450.0,468.0,305.333333333333,0.0,1.0
2014-07-25,2.95,3.02,2.934,3.01,18300,442.5,453.0,440.1,451.5,122,0.0,1.0
2014-07-28,2.99,3.02,2.93,2.93,18800,448.5,453.0,439.5,439.5,125.333333333333,0.0,1.0
2014-07-29,2.93,2.99,2.92,2.96,22300,439.5,448.5,438.0,444.0,148.666666666667,0.0,1.0
2014-07-30,2.92,2.96,2.9,2.93,47900,438.0,444.0,435.0,439.5,319.333333333333,0.0,1.0
2014-07-31,2.85,2.94,2.82,2.9,102700,427.5,441.0,423.0,435.0,684.666666666667,0.0,1.0
2014-08-01,2.86,2.88,2.79,2.82,21500,429.0,432.0,418.5,423.0,143.333333333333,0.0,1.0
2014-08-04,2.8651,2.87,2.83,2.84,7200,429.765,430.5,424.5,426.0,48,0.0,1.0
2014-08-05,2.76,2.9,2.66,2.84,69900,414.0,435.0,399.0,426.0,466,0.0,1.0
2014-08-06,2.83,2.846,2.7,2.76,24500,424.5,426.9,405.0,414.0,163.333333333333,0.0,1.0
2014-08-07,2.831,2.87,2.83,2.8301,46500,424.65,430.5,424.5,424.515,310,0.0,1.0
2014-08-08,3.08,3.2,2.85,2.85,342300,462.0,480.000000000001,427.5,427.5,2282,0.0,1.0
2014-08-11,3.01,3.12,2.94,3.09,128400,451.5,468.0,441.0,463.5,856,0.0,1.0
2014-08-12,2.97,3.02,2.9,3.0,36200,445.5,453.0,435.0,450.0,241.333333333333,0.0,1.0
2014-08-13,2.9466,3.04,2.94,2.9701,22800,441.99,456.0,441.0,445.515,152,0.0,1.0
2014-08-14,2.93,3.0,2.9,2.96,22500,439.5,450.0,435.0,444.0,150,0.0,1.0
2014-08-15,2.93,3.04,2.89,2.95,26900,439.5,456.0,433.5,442.5,179.333333333333,0.0,1.0
2014-08-18,2.9,2.92,2.8701,2.91,20900,435.0,438.0,430.515,436.5,139.333333333333,0.0,1.0
2014-08-19,2.94,2.97,2.89,2.89,30300,441.0,445.5,433.5,433.5,202,0.0,1.0
2014-08-20,2.92,2.9797,2.89,2.91,55900,438.0,446.955,433.5,436.5,372.666666666667,0.0,1.0
2014-08-21,2.98,2.98,2.82,2.92,46000,447.0,447.0,423.0,438.0,306.666666666667,0.0,1.0
2014-08-22,3.0,3.04,2.91,2.98,38300,450.0,456.0,436.5,447.0,255.333333333333,0.0,1.0
2014-08-25,3.132,3.17,3.0,3.0,117500,469.8,475.5,450.0,450.0,783.333333333333,0.0,1.0
2014-08-26,3.04,3.18,3.0,3.14,158000,456.0,477.000000000001,450.0,471.0,1053.33333333333,0.0,1.0
2014-08-27,2.97,3.07,2.9,3.07,40400,445.5,460.5,435.0,460.5,269.333333333333,0.0,1.0
2014-08-28,2.94,2.9699,2.91,2.93,47700,441.0,445.485,436.5,439.5,318,0.0,1.0
2014-08-29,2.92,2.96,2.8699,2.92,46000,438.0,444.0,430.485,438.0,306.666666666667,0.0,1.0
2014-09-02,2.96,2.96,2.79,2.9,51000,444.0,444.0,418.5,435.0,340,0.0,1.0
2014-09-03,3.29,3.55,2.86,2.95,357300,493.500000000001,532.5,429.0,442.5,2381.99999999999,0.0,1.0
2014-09-04,3.16,3.34,3.12,3.34,95800,474.000000000001,501.0,468.0,501.0,638.666666666665,0.0,1.0
2014-09-05,3.13,3.188,3.03,3.092,14300,469.5,478.200000000001,454.5,463.8,95.3333333333333,0.0,1.0
2014-09-08,3.1699,3.2532,3.11,3.13,71300,475.485,487.98,466.5,469.5,475.333333333333,0.0,1.0
2014-09-09,3.12,3.24,3.084,3.17,61900,468.0,486.000000000001,462.6,475.5,412.666666666667,0.0,1.0
2014-09-10,3.11,3.2,3.08,3.12,14400,466.5,480.000000000001,462.0,468.0,96,0.0,1.0
2014-09-11,3.18,3.59,2.96,3.2,534700,477.000000000001,538.5,444.0,480.000000000001,3564.66666666666,0.0,1.0
2014-09-12,3.08,3.157,3.03,3.15,69900,462.0,473.55,454.5,472.5,466,0.0,1.0
2014-09-15,3.06,3.105,2.96,3.08,68800,459.0,465.75,444.0,462.0,458.666666666667,0.0,1.0
2014-09-16,3.01,3.09,3.0,3.07,53600,451.5,463.5,450.0,460.5,357.333333333333,0.0,1.0
2014-09-17,3.09,3.15,2.9701,2.9701,23500,463.5,472.5,445.515,445.515,156.666666666667,0.0,1.0
2014-09-18,3.07,3.125,3.04,3.08,17900,460.5,468.75,456.0,462.0,119.333333333333,0.0,1.0
2014-09-19,2.9,3.08,2.9,3.06,40100,435.0,462.0,435.0,459.0,267.333333333333,0.0,1.0
2014-09-22,2.99,3.08,2.94,2.94,39400,448.5,462.0,441.0,441.0,262.666666666667,0.0,1.0
2014-09-23,3.02,3.04,2.93,2.96,18300,453.0,456.0,439.5,444.0,122,0.0,1.0
2014-09-24,3.0,3.1,2.94,3.0,21119,450.0,465.0,441.0,450.0,140.793333333333,0.0,1.0
2014-09-25,2.93,3.01,2.93,2.95,21304,439.5,451.5,439.5,442.5,142.026666666667,0.0,1.0
2014-09-26,2.93,2.9755,2.9,2.93,22411,439.5,446.325,435.0,439.5,149.406666666667,0.0,1.0
2014-09-29,2.94,3.02,2.9101,2.9899,29633,441.0,453.0,436.515,448.485,197.553333333333,0.0,1.0
2014-09-30,2.82,2.92,2.8,2.91,86045,423.0,438.0,420.0,436.5,573.633333333333,0.0,1.0
2014-10-01,2.705,2.8,2.54,2.79,111904,405.75,420.0,381.0,418.5,746.026666666667,0.0,1.0
2014-10-02,2.6399,2.7,2.58,2.7,55375,395.985,405.0,387.0,405.0,369.166666666667,0.0,1.0
2014-10-03,2.6515,2.6999,2.58,2.61,16077,397.725,404.985,387.0,391.5,107.18,0.0,1.0
2014-10-06,2.6,2.73,2.5601,2.64,32387,390.0,409.5,384.015,396.0,215.913333333333,0.0,1.0
2014-10-07,2.59,2.74,2.55,2.55,33202,388.5,411.0,382.5,382.5,221.346666666667,0.0,1.0
2014-10-08,2.44,2.66,2.37,2.56,93079,366.0,399.0,355.5,384.0,620.526666666667,0.0,1.0
2014-10-09,2.41,2.5,2.4,2.44,34675,361.5,375.0,360.0,366.0,231.166666666667,0.0,1.0
2014-10-10,2.33,2.46,2.22,2.38,48772,349.5,369.0,333.0,357.0,325.146666666667,0.0,1.0
2014-10-13,2.21,2.37,2.07,2.29,73442,331.5,355.5,310.5,343.5,489.613333333333,0.0,1.0
2014-10-14,2.21,2.31,2.12,2.12,75183,331.5,346.5,318.0,318.0,501.22,0.0,1.0
2014-10-15,2.22,2.29,2.0838,2.13,93439,333.0,343.5,312.57,319.5,622.926666666667,0.0,1.0
2014-10-16,2.4,2.56,2.22,2.22,253137,360.0,384.0,333.0,333.0,1687.58,0.0,1.0
2014-10-17,2.35,2.45,2.33,2.44,48065,352.5,367.5,349.5,366.0,320.433333333333,0.0,1.0
2014-10-20,2.35,2.42,2.32,2.37,57729,352.5,363.0,348.0,355.5,384.86,0.0,1.0
2014-10-21,2.43,2.44,2.35,2.3501,42330,364.5,366.0,352.5,352.515,282.2,0.0,1.0
2014-10-22,2.37,2.44,2.36,2.43,23327,355.5,366.0,354.0,364.5,155.513333333333,0.0,1.0
2014-10-23,2.43,2.45,2.37,2.43,42015,364.5,367.5,355.5,364.5,280.1,0.0,1.0
2014-10-24,2.4,2.45,2.4,2.4,7677,360.0,367.5,360.0,360.0,51.18,0.0,1.0
2014-10-27,2.38,2.47,2.32,2.4,55174,357.0,370.5,348.0,360.0,367.826666666667,0.0,1.0
2014-10-28,2.44,2.45,2.37,2.39,36565,366.0,367.5,355.5,358.5,243.766666666667,0.0,1.0
2014-10-29,2.4,2.48,2.38,2.44,37940,360.0,372.0,357.0,366.0,252.933333333333,0.0,1.0
2014-10-30,2.41,2.43,2.39,2.4,22940,361.5,364.5,358.5,360.0,152.933333333333,0.0,1.0
2014-10-31,2.63,2.81,2.37,2.37,324614,394.5,421.5,355.5,355.5,2164.09333333333,0.0,1.0
2014-11-03,2.76,2.97,2.65,2.65,186027,414.0,445.5,397.5,397.5,1240.18,0.0,1.0
2014-11-04,2.7,2.83,2.52,2.76,68854,405.0,424.5,378.0,414.0,459.026666666667,0.0,1.0
2014-11-05,2.8,2.93,2.67,2.74,48824,420.0,439.5,400.5,411.0,325.493333333333,0.0,1.0
2014-11-06,2.88,3.03,2.77,2.77,163510,432.0,454.5,415.5,415.5,1090.06666666667,0.0,1.0
2014-11-07,2.82,2.91,2.75,2.9,50167,423.0,436.5,412.5,435.0,334.446666666667,0.0,1.0
2014-11-10,2.79,2.86,2.7,2.85,36687,418.5,429.0,405.0,427.5,244.58,0.0,1.0
2014-11-11,2.75,2.85,2.72,2.73,53563,412.5,427.5,408.0,409.5,357.086666666667,0.0,1.0
2014-11-12,2.89,2.99,2.72,2.72,54011,433.5,448.5,408.0,408.0,360.073333333333,0.0,1.0
2014-11-13,2.79,2.96,2.78,2.87,46649,418.5,444.0,417.0,430.5,310.993333333333,0.0,1.0
2014-11-14,2.63,3.03,2.52,2.8,97520,394.5,454.5,378.0,420.0,650.133333333333,0.0,1.0
2014-11-17,2.56,2.72,2.5396,2.55,30554,384.0,408.0,380.94,382.5,203.693333333333,0.0,1.0
2014-11-18,2.52,2.7099,2.45,2.6,95845,378.0,406.485,367.5,390.0,638.966666666667,0.0,1.0
2014-11-19,2.68,2.68,2.42,2.5,67879,402.0,402.0,363.0,375.0,452.526666666667,0.0,1.0
2014-11-20,2.7,2.92,2.5938,2.74,218588,405.0,438.0,389.07,411.0,1457.25333333333,0.0,1.0
2014-11-21,2.77,2.85,2.69,2.85,43872,415.5,427.5,403.5,427.5,292.48,0.0,1.0
2014-11-24,2.7,2.79,2.62,2.79,45558,405.0,418.5,393.0,418.5,303.72,0.0,1.0
2014-11-25,2.69,2.78,2.65,2.74,28724,403.5,417.0,397.5,411.0,191.493333333333,0.0,1.0
2014-11-26,2.6799,2.76,2.66,2.68,15894,401.985,414.0,399.0,402.0,105.96,0.0,1.0
2014-11-28,2.77,2.79,2.6,2.6,15128,415.5,418.5,390.0,390.0,100.853333333333,0.0,1.0
2014-12-01,2.6599,2.8,2.62,2.75,17613,398.985,420.0,393.0,412.5,117.42,0.0,1.0
2014-12-02,2.58,2.6385,2.52,2.55,78801,387.0,395.775,378.0,382.5,525.34,0.0,1.0
2014-12-03,2.6,2.6399,2.57,2.61,14335,390.0,395.985,385.5,391.5,95.5666666666667,0.0,1.0
2014-12-04,2.64,2.68,2.57,2.57,24311,396.0,402.0,385.5,385.5,162.073333333333,0.0,1.0
2014-12-05,2.56,2.73,2.56,2.62,47112,384.0,409.5,384.0,393.0,314.08,0.0,1.0
2014-12-08,2.5301,2.62,2.52,2.54,18069,379.515,393.0,378.0,381.0,120.46,0.0,1.0
2014-12-09,2.66,2.66,2.42,2.564,66425,399.0,399.0,363.0,384.6,442.833333333333,0.0,1.0
2014-12-10,2.5,2.596,2.5,2.55,17667,375.0,389.4,375.0,382.5,117.78,0.0,1.0
2014-12-11,2.51,2.58,2.46,2.58,13454,376.5,387.0,369.0,387.0,89.6933333333333,0.0,1.0
2014-12-12,2.48,2.5,2.46,2.49,8519,372.0,375.0,369.0,373.5,56.7933333333333,0.0,1.0
2014-12-15,2.4611,2.522,2.42,2.48,31214,369.165,378.3,363.0,372.0,208.093333333333,0.0,1.0
2014-12-16,2.44,2.55,2.3,2.3,33279,366.0,382.5,345.0,345.0,221.86,0.0,1.0
2014-12-17,2.5,2.51,2.37,2.46,78283,375.0,376.5,355.5,369.0,521.886666666667,0.0,1.0
2014-12-18,2.54,2.69,2.42,2.51,170956,381.0,403.5,363.0,376.5,1139.70666666667,0.0,1.0
2014-12-19,2.4,2.59,2.4,2.46,76366,360.0,388.5,360.0,369.0,509.106666666667,0.0,1.0
2014-12-22,2.43,2.49,2.4,2.4,21911,364.5,373.5,360.0,360.0,146.073333333333,0.0,1.0
2014-12-23,2.41,2.6139,2.3962,2.4,42995,361.5,392.085,359.43,360.0,286.633333333333,0.0,1.0
2014-12-24,2.41,2.57,2.41,2.44,22041,361.5,385.5,361.5,366.0,146.94,0.0,1.0
2014-12-26,2.53,2.56,2.4,2.4,11634,379.5,384.0,360.0,360.0,77.56,0.0,1.0
2014-12-29,2.47,2.56,2.47,2.53,16652,370.5,384.0,370.5,379.5,111.013333333333,0.0,1.0
2014-12-30,2.48,2.55,2.4,2.5378,42116,372.0,382.5,360.0,380.67,280.773333333333,0.0,1.0
2014-12-31,2.43,2.53,2.41,2.5,41759,364.5,379.5,361.5,375.0,278.393333333333,0.0,1.0
2015-01-02,2.486,2.535,2.44,2.45,11497,372.9,380.25,366.0,367.5,76.6466666666667,0.0,1.0
2015-01-05,2.48,2.52,2.4412,2.52,18267,372.0,378.0,366.18,378.0,121.78,0.0,1.0
2015-01-06,2.5,2.5,2.45,2.5,27980,375.0,375.0,367.5,375.0,186.533333333333,0.0,1.0
2015-01-07,2.41,2.5,2.4,2.5,42109,361.5,375.0,360.0,375.0,280.726666666667,0.0,1.0
2015-01-08,2.5,2.51,2.4201,2.44,24489,375.0,376.5,363.015,366.0,163.26,0.0,1.0
2015-01-09,2.48,2.5,2.42,2.46,17833,372.0,375.0,363.0,369.0,118.886666666667,0.0,1.0
2015-01-12,2.47,2.59,2.446,2.5,43121,370.5,388.5,366.9,375.0,287.473333333333,0.0,1.0
2015-01-13,2.43,2.52,2.42,2.52,12583,364.5,378.0,363.0,378.0,83.8866666666667,0.0,1.0
2015-01-14,2.46,2.49,2.4,2.48,18189,369.0,373.5,360.0,372.0,121.26,0.0,1.0
2015-01-15,2.5,2.51,2.47,2.5,39820,375.0,376.5,370.5,375.0,265.466666666667,0.0,1.0
2015-01-16,2.67,2.7404,2.5099,2.5099,73023,400.5,411.06,376.485,376.485,486.82,0.0,1.0
2015-01-20,2.84,2.8576,2.7,2.75,31761,426.0,428.64,405.0,412.5,211.74,0.0,1.0
2015-01-21,2.77,2.88,2.7101,2.84,40150,415.5,432.0,406.515,426.0,267.666666666667,0.0,1.0
2015-01-22,2.81,2.84,2.77,2.77,16300,421.5,426.0,415.5,415.5,108.666666666667,0.0,1.0
2015-01-23,2.8499,2.85,2.8,2.83,24861,427.485,427.5,420.0,424.5,165.74,0.0,1.0
2015-01-26,2.88,2.94,2.8,2.8,24882,432.0,441.0,420.0,420.0,165.88,0.0,1.0
2015-01-27,2.9,3.05,2.82,2.84,77519,435.0,457.5,423.0,426.0,516.793333333333,0.0,1.0
2015-01-28,2.9,2.958,2.86,2.95,18035,435.0,443.7,429.0,442.5,120.233333333333,0.0,1.0
2015-01-29,2.85,2.9299,2.81,2.87,40826,427.5,439.485,421.5,430.5,272.173333333333,0.0,1.0
2015-01-30,2.82,2.89,2.82,2.82,14998,423.0,433.5,423.0,423.0,99.9866666666667,0.0,1.0
2015-02-02,2.89,2.89,2.82,2.82,43593,433.5,433.5,423.0,423.0,290.62,0.0,1.0
2015-02-03,2.93,3.0499,2.88,2.98,48999,439.5,457.485,432.0,447.0,326.66,0.0,1.0
2015-02-04,3.0,3.0,2.87,2.96,42218,450.0,450.0,430.5,444.0,281.453333333333,0.0,1.0
2015-02-05,2.97,2.9999,2.91,2.9999,12661,445.5,449.985,436.5,449.985,84.4066666666667,0.0,1.0
2015-02-06,2.92,2.98,2.872,2.92,14466,438.0,447.0,430.8,438.0,96.44,0.0,1.0
2015-02-09,2.93,2.97,2.9,2.94,13371,439.5,445.5,435.0,441.0,89.14,0.0,1.0
2015-02-10,2.94,2.9899,2.88,2.98,23525,441.0,448.485,432.0,447.0,156.833333333333,0.0,1.0
2015-02-11,2.91,2.97,2.87,2.97,24568,436.5,445.5,430.5,445.5,163.786666666667,0.0,1.0
2015-02-12,2.94,2.95,2.86,2.92,26328,441.0,442.5,429.0,438.0,175.52,0.0,1.0
2015-02-13,2.94,2.98,2.9,2.95,39501,441.0,447.0,435.0,442.5,263.34,0.0,1.0
2015-02-17,2.88,2.93,2.8,2.93,39994,432.0,439.5,420.0,439.5,266.626666666667,0.0,1.0
2015-02-18,2.84,2.91,2.8,2.82,30768,426.0,436.5,420.0,423.0,205.12,0.0,1.0
2015-02-19,3.01,3.03,2.89,2.89,108121,451.5,454.5,433.5,433.5,720.806666666667,0.0,1.0
2015-02-20,3.1799,3.19,3.0101,3.03,117842,476.985,478.5,451.515,454.5,785.613333333333,0.0,1.0
2015-02-23,3.19,3.25,3.06,3.21,66758,478.5,487.5,459.0,481.5,445.053333333333,0.0,1.0
2015-02-24,3.01,3.32,2.96,3.19,150980,451.5,498.0,444.0,478.5,1006.53333333333,0.0,1.0
2015-02-25,3.05,3.21,3.0,3.21,27980,457.5,481.5,450.0,481.5,186.533333333333,0.0,1.0
2015-02-26,3.0,3.03,2.9112,3.02,40481,450.0,454.5,436.68,453.0,269.873333333333,0.0,1.0
2015-02-27,3.01,3.09,2.972,3.0,22063,451.5,463.5,445.8,450.0,147.086666666667,0.0,1.0
2015-03-02,3.19,3.21,2.965,3.1,34394,478.5,481.5,444.75,465.0,229.293333333333,0.0,1.0
2015-03-03,3.16,3.18,3.1,3.15,14647,474.000000000001,477.000000000001,465.0,472.5,97.6466666666665,0.0,1.0
2015-03-04,3.18,3.19,3.1,3.18,27490,477.000000000001,478.5,465.0,477.000000000001,183.266666666666,0.0,1.0
2015-03-05,3.22,3.29,3.17,3.22,44570,483.000000000001,493.500000000001,475.5,483.000000000001,297.133333333333,0.0,1.0
2015-03-06,3.44,3.45,3.248,3.26,85119,516.0,517.500000000001,487.200000000001,489.0,567.46,0.0,1.0
2015-03-09,3.66,3.75,3.45,3.47,145513,549.000000000001,562.500000000001,517.500000000001,520.500000000001,970.086666666665,0.0,1.0
2015-03-10,3.94,3.97,3.7,3.71,214004,591.000000000001,595.500000000001,555.000000000001,556.500000000001,1426.69333333333,0.0,1.0
2015-03-11,3.51,3.95,3.51,3.95,96194,526.5,592.500000000001,526.5,592.500000000001,641.293333333333,0.0,1.0
2015-03-12,3.46,3.61,3.46,3.52,78949,519.0,541.5,519.0,528.000000000001,526.326666666667,0.0,1.0
2015-03-13,3.36,3.48,3.26,3.45,63499,504.0,522.0,489.0,517.500000000001,423.326666666667,0.0,1.0
2015-03-16,3.11,3.36,3.09,3.27,122420,466.5,504.0,463.5,490.5,816.133333333333,0.0,1.0
2015-03-17,3.03,3.1499,3.0,3.07,72160,454.5,472.485,450.0,460.5,481.066666666667,0.0,1.0
2015-03-18,3.0201,3.095,2.92,3.05,38070,453.015,464.25,438.0,457.5,253.8,0.0,1.0
2015-03-19,2.88,3.06,2.87,2.98,60511,432.0,459.0,430.5,447.0,403.406666666667,0.0,1.0
2015-03-20,2.86,3.085,2.86,3.02,36689,429.0,462.75,429.0,453.0,244.593333333333,0.0,1.0
2015-03-23,3.06,3.09,2.8,2.8,37859,459.0,463.5,420.0,420.0,252.393333333333,0.0,1.0
2015-03-24,2.9701,3.08,2.93,3.04,22959,445.515,462.0,439.5,456.0,153.06,0.0,1.0
2015-03-25,2.9,3.0801,2.9,2.9701,12642,435.0,462.015,435.0,445.515,84.28,0.0,1.0
2015-03-26,2.927,3.0099,2.881,2.9,20588,439.05,451.485,432.15,435.0,137.253333333333,0.0,1.0
2015-03-27,2.9,3.09,2.9,2.97,26720,435.0,463.5,435.0,445.5,178.133333333333,0.0,1.0
2015-03-30,3.0314,3.09,2.8021,2.88,12125,454.71,463.5,420.315,432.0,80.8333333333333,0.0,1.0
2015-03-31,3.065,3.1,2.98,2.98,9143,459.75,465.0,447.0,447.0,60.9533333333333,0.0,1.0
2015-04-01,3.05,3.0751,3.01,3.03,8004,457.5,461.265,451.5,454.5,53.36,0.0,1.0
2015-04-02,3.12,3.12,3.02,3.02,6238,468.0,468.0,453.0,453.0,41.5866666666667,0.0,1.0
2015-04-06,3.1,3.17,3.03,3.03,19659,465.0,475.5,454.5,454.5,131.06,0.0,1.0
2015-04-07,3.2,3.21,3.0101,3.0101,13550,480.000000000001,481.5,451.515,451.515,90.3333333333332,0.0,1.0
2015-04-08,3.16,3.2004,3.07,3.2004,20071,474.000000000001,480.060000000001,460.5,480.060000000001,133.806666666666,0.0,1.0
2015-04-09,3.13,3.164,3.09,3.09,14694,469.5,474.6,463.5,463.5,97.96,0.0,1.0
2015-04-10,3.01,3.12,2.99,3.12,43942,451.5,468.0,448.5,468.0,292.946666666667,0.0,1.0
2015-04-13,3.02,3.02,2.881,2.8901,14881,453.0,453.0,432.15,433.515,99.2066666666667,0.0,1.0
2015-04-14,3.04,3.249,3.01,3.05,15178,456.0,487.35,451.5,457.5,101.186666666667,0.0,1.0
2015-04-15,3.02,3.09,2.8933,3.08,36594,453.0,463.5,433.995,462.0,243.96,0.0,1.0
2015-04-16,3.07,3.09,3.01,3.06,7759,460.5,463.5,451.5,459.0,51.7266666666667,0.0,1.0
2015-04-17,3.08,3.156,2.95,3.02,20520,462.0,473.4,442.5,453.0,136.8,0.0,1.0
2015-04-20,3.03,3.1,2.95,3.07,30571,454.5,465.0,442.5,460.5,203.806666666667,0.0,1.0
2015-04-21,3.05,3.1,3.05,3.07,9517,457.5,465.0,457.5,460.5,63.4466666666667,0.0,1.0
2015-04-22,3.1,3.17,3.03,3.03,34703,465.0,475.5,454.5,454.5,231.353333333333,0.0,1.0
2015-04-23,3.14,3.19,3.06,3.06,20064,471.0,478.5,459.0,459.0,133.76,0.0,1.0
2015-04-24,3.1,3.12,2.87,2.87,37586,465.0,468.0,430.5,430.5,250.573333333333,0.0,1.0
2015-04-27,3.09,3.124,3.02,3.09,17215,463.5,468.6,453.0,463.5,114.766666666667,0.0,1.0
2015-04-28,3.02,3.14,3.0,3.05,12652,453.0,471.0,450.0,457.5,84.3466666666667,0.0,1.0
2015-04-29,3.04,3.13,3.0,3.06,4527,456.0,469.5,450.0,459.0,30.18,0.0,1.0
2015-04-30,2.89,3.0,2.89,3.0,19824,433.5,450.0,433.5,450.0,132.16,0.0,1.0
2015-05-01,2.97,3.01,2.87,2.87,7072,445.5,451.5,430.5,430.5,47.1466666666667,0.0,1.0
2015-05-04,2.99,3.05,2.9732,3.024,13305,448.5,457.5,445.98,453.6,88.7,0.0,1.0
2015-05-05,2.98,3.01,2.95,2.98,21142,447.0,451.5,442.5,447.0,140.946666666667,0.0,1.0
2015-05-06,2.98,3.0016,2.878,2.9264,9966,447.0,450.24,431.7,438.96,66.44,0.0,1.0
2015-05-07,2.98,2.98,2.91,2.912,15907,447.0,447.0,436.5,436.8,106.046666666667,0.0,1.0
2015-05-08,2.9,3.02,2.9,2.95,30083,435.0,453.0,435.0,442.5,200.553333333333,0.0,1.0
2015-05-11,2.8,2.95,2.8,2.88,34648,420.0,442.5,420.0,432.0,230.986666666667,0.0,1.0
2015-05-12,2.84,2.94,2.71,2.77,26853,426.0,441.0,406.5,415.5,179.02,0.0,1.0
2015-05-13,2.86,2.92,2.86,2.88,5413,429.0,438.0,429.0,432.0,36.0866666666667,0.0,1.0
2015-05-14,2.85,3.0,2.85,2.884,22033,427.5,450.0,427.5,432.6,146.886666666667,0.0,1.0
2015-05-15,2.96,2.98,2.88,2.88,5655,444.0,447.0,432.0,432.0,37.7,0.0,1.0
2015-05-18,2.96,2.99,2.9396,2.968,12913,444.0,448.5,440.94,445.2,86.0866666666667,0.0,1.0
2015-05-19,2.93,2.9899,2.86,2.93,5273,439.5,448.485,429.0,439.5,35.1533333333333,0.0,1.0
2015-05-20,2.9,2.9599,2.9,2.9,8950,435.0,443.985,435.0,435.0,59.6666666666667,0.0,1.0
2015-05-21,2.91,2.93,2.9,2.9,10219,436.5,439.5,435.0,435.0,68.1266666666667,0.0,1.0
2015-05-22,2.88,2.95,2.8701,2.9437,5803,432.0,442.5,430.515,441.555,38.6866666666667,0.0,1.0
2015-05-26,2.85,2.89,2.65,2.86,35098,427.5,433.5,397.5,429.0,233.986666666667,0.0,1.0
2015-05-27,2.81,2.87,2.742,2.742,12251,421.5,430.5,411.3,411.3,81.6733333333333,0.0,1.0
2015-05-28,2.71,2.88,2.71,2.81,15335,406.5,432.0,406.5,421.5,102.233333333333,0.0,1.0
2015-05-29,2.69,2.85,2.69,2.71,24230,403.5,427.5,403.5,406.5,161.533333333333,0.0,1.0
2015-06-01,2.83,2.8402,2.68,2.68,21708,424.5,426.03,402.0,402.0,144.72,0.0,1.0
2015-06-02,2.83,2.85,2.74,2.78,22431,424.5,427.5,411.0,417.0,149.54,0.0,1.0
2015-06-03,2.84,2.86,2.7801,2.86,11124,426.0,429.0,417.015,429.0,74.16,0.0,1.0
2015-06-04,2.79,2.8499,2.7801,2.79,10472,418.5,427.485,417.015,418.5,69.8133333333333,0.0,1.0
2015-06-05,2.72,2.8201,2.68,2.75,18686,408.0,423.015,402.0,412.5,124.573333333333,0.0,1.0
2015-06-08,2.83,2.87,2.72,2.859,18667,424.5,430.5,408.0,428.85,124.446666666667,0.0,1.0
2015-06-09,2.94,2.97,2.7975,2.82,31992,441.0,445.5,419.625,423.0,213.28,0.0,1.0
2015-06-10,3.03,3.05,2.94,2.94,19367,454.5,457.5,441.0,441.0,129.113333333333,0.0,1.0
2015-06-11,3.08,3.13,3.01,3.01,47166,462.0,469.5,451.5,451.5,314.44,0.0,1.0
2015-06-12,3.08,3.13,3.06,3.06,9827,462.0,469.5,459.0,459.0,65.5133333333333,0.0,1.0
2015-06-15,3.0,3.119,3.0,3.08,10963,450.0,467.85,450.0,462.0,73.0866666666667,0.0,1.0
2015-06-16,2.98,3.07,2.96,2.98,11594,447.0,460.5,444.0,447.0,77.2933333333333,0.0,1.0
2015-06-17,2.84,3.1,2.81,3.055,34152,426.0,465.0,421.5,458.25,227.68,0.0,1.0
2015-06-18,2.95,2.9899,2.761,2.901,13356,442.5,448.485,414.15,435.15,89.04,0.0,1.0
2015-06-19,2.78,2.979,2.78,2.88,45511,417.0,446.85,417.0,432.0,303.406666666667,0.0,1.0
2015-06-22,2.79,3.0,2.79,2.79,19443,418.5,450.0,418.5,418.5,129.62,0.0,1.0
2015-06-23,2.81,2.88,2.81,2.8484,16003,421.5,432.0,421.5,427.26,106.686666666667,0.0,1.0
2015-06-24,2.79,2.85,2.7601,2.82,18823,418.5,427.5,414.015,423.0,125.486666666667,0.0,1.0
2015-06-25,2.68,2.7999,2.51,2.74,100709,402.0,419.985,376.5,411.0,671.393333333333,0.0,1.0
2015-06-26,2.85,2.85,2.61,2.65,11927,427.5,427.5,391.5,397.5,79.5133333333333,0.0,1.0
2015-06-29,2.66,2.85,2.66,2.85,40692,399.0,427.5,399.0,427.5,271.28,0.0,1.0
2015-06-30,2.71,2.83,2.71,2.74,14930,406.5,424.5,406.5,411.0,99.5333333333333,0.0,1.0
2015-07-01,2.6,2.7876,2.6,2.7876,15080,390.0,418.14,390.0,418.14,100.533333333333,0.0,1.0
2015-07-02,2.61,2.7,2.57,2.58,12414,391.5,405.0,385.5,387.0,82.76,0.0,1.0
2015-07-06,2.63,2.6501,2.5301,2.55,24845,394.5,397.515,379.515,382.5,165.633333333333,0.0,1.0
2015-07-07,2.51,2.77,2.51,2.65,43623,376.5,415.5,376.5,397.5,290.82,0.0,1.0
2015-07-08,2.51,2.6,2.51,2.55,28538,376.5,390.0,376.5,382.5,190.253333333333,0.0,1.0
2015-07-09,2.59,2.769,2.45,2.51,39780,388.5,415.35,367.5,376.5,265.2,0.0,1.0
2015-07-10,2.78,2.79,2.7,2.7,34390,417.0,418.5,405.0,405.0,229.266666666667,0.0,1.0
2015-07-13,2.85,2.85,2.75,2.75,23141,427.5,427.5,412.5,412.5,154.273333333333,0.0,1.0
2015-07-14,2.87,2.87,2.76,2.87,21055,430.5,430.5,414.0,430.5,140.366666666667,0.0,1.0
2015-07-15,3.0,3.0,2.82,2.87,19999,450.0,450.0,423.0,430.5,133.326666666667,0.0,1.0
2015-07-16,2.85,2.92,2.7604,2.92,23160,427.5,438.0,414.06,438.0,154.4,0.0,1.0
2015-07-17,2.82,2.86,2.71,2.81,35941,423.0,429.0,406.5,421.5,239.606666666667,0.0,1.0
2015-07-20,2.66,2.8,2.66,2.8,19697,399.0,420.0,399.0,420.0,131.313333333333,0.0,1.0
2015-07-21,2.77,2.82,2.66,2.74,17006,415.5,423.0,399.0,411.0,113.373333333333,0.0,1.0
2015-07-22,2.6817,2.8728,2.6817,2.81,13604,402.255,430.92,402.255,421.5,90.6933333333333,0.0,1.0
2015-07-23,2.64,2.7095,2.62,2.62,24698,396.0,406.425,393.0,393.0,164.653333333333,0.0,1.0
2015-07-24,2.54,2.67,2.5,2.67,42772,381.0,400.5,375.0,400.5,285.146666666667,0.0,1.0
2015-07-27,2.52,2.62,2.52,2.58,11319,378.0,393.0,378.0,387.0,75.46,0.0,1.0
2015-07-28,2.6,2.9,2.5,2.5,152892,390.0,435.0,375.0,375.0,1019.28,0.0,1.0
2015-07-29,2.54,2.66,2.53,2.64,6375,381.0,399.0,379.5,396.0,42.5,0.0,1.0
2015-07-30,2.69,2.8,2.4101,2.55,175035,403.5,420.0,361.515,382.5,1166.9,0.0,1.0
2015-07-31,2.52,2.67,2.52,2.63,16162,378.0,400.5,378.0,394.5,107.746666666667,0.0,1.0
2015-08-03,2.63,2.65,2.53,2.53,24963,394.5,397.5,379.5,379.5,166.42,0.0,1.0
2015-08-04,2.546,2.61,2.5,2.6077,28811,381.9,391.5,375.0,391.155,192.073333333333,0.0,1.0
2015-08-05,2.54,2.613,2.53,2.613,13087,381.0,391.95,379.5,391.95,87.2466666666667,0.0,1.0
2015-08-06,2.5,2.54,2.46,2.54,27766,375.0,381.0,369.0,381.0,185.106666666667,0.0,1.0
2015-08-07,2.41,2.53,2.405,2.53,30659,361.5,379.5,360.75,379.5,204.393333333333,0.0,1.0
2015-08-10,2.39,2.47,2.38,2.4,9327,358.5,370.5,357.0,360.0,62.18,0.0,1.0
2015-08-11,2.34,2.4,2.3304,2.371,15015,351.0,360.0,349.56,355.65,100.1,0.0,1.0
2015-08-12,2.4,2.4,2.3401,2.3401,14678,360.0,360.0,351.015,351.015,97.8533333333333,0.0,1.0
2015-08-13,2.4,2.4,2.372,2.372,3267,360.0,360.0,355.8,355.8,21.78,0.0,1.0
2015-08-14,2.39,2.44,2.376,2.44,9010,358.5,366.0,356.4,366.0,60.0666666666667,0.0,1.0
2015-08-17,2.32,2.459,2.32,2.35,7344,348.0,368.85,348.0,352.5,48.96,0.0,1.0
2015-08-18,2.3611,2.47,2.32,2.32,17341,354.165,370.5,348.0,348.0,115.606666666667,0.0,1.0
2015-08-19,2.35,2.4572,2.31,2.4572,22708,352.5,368.58,346.5,368.58,151.386666666667,0.0,1.0
2015-08-20,2.2999,2.37,2.2555,2.369,30609,344.985,355.5,338.325,355.35,204.06,0.0,1.0
2015-08-21,2.2,2.24,2.11,2.24,48266,330.0,336.0,316.5,336.0,321.773333333333,0.0,1.0
2015-08-24,1.9,2.0701,1.607,1.92,87122,285.0,310.515,241.05,288.0,580.813333333333,0.0,1.0
2015-08-25,1.7899,2.14,1.67,2.07,114167,268.485,321.0,250.5,310.5,761.113333333333,0.0,1.0
2015-08-26,1.8699,1.978,1.82,1.9,34373,280.485,296.7,273.0,285.0,229.153333333333,0.0,1.0
2015-08-27,1.98,1.98,1.85,1.85,26926,297.0,297.0,277.5,277.5,179.506666666667,0.0,1.0
2015-08-28,2.15,2.168,1.98,2.0,31114,322.5,325.2,297.0,300.0,207.426666666667,0.0,1.0
2015-08-31,2.06,2.19,2.01,2.17,30269,309.0,328.5,301.5,325.5,201.793333333333,0.0,1.0
2015-09-01,2.1,2.11,2.05,2.07,26243,315.0,316.5,307.5,310.5,174.953333333333,0.0,1.0
2015-09-02,2.1547,2.18,2.02,2.0672,16480,323.205,327.0,303.0,310.08,109.866666666667,0.0,1.0
2015-09-03,2.18,2.19,2.14,2.14,16016,327.0,328.5,321.0,321.0,106.773333333333,0.0,1.0
2015-09-04,2.27,2.37,2.17,2.19,10739,340.5,355.5,325.5,328.5,71.5933333333333,0.0,1.0
2015-09-08,2.2839,2.3099,2.13,2.27,28647,342.585,346.485,319.5,340.5,190.98,0.0,1.0
2015-09-09,2.25,2.32,2.25,2.32,11200,337.5,348.0,337.5,348.0,74.6666666666667,0.0,1.0
2015-09-10,2.37,2.37,2.28,2.3,28746,355.5,355.5,342.0,345.0,191.64,0.0,1.0
2015-09-11,2.38,2.39,2.25,2.301,33811,357.0,358.5,337.5,345.15,225.406666666667,0.0,1.0
2015-09-14,2.34,2.39,2.22,2.36,43741,351.0,358.5,333.0,354.0,291.606666666667,0.0,1.0
2015-09-15,2.37,2.3899,2.316,2.35,11275,355.5,358.485,347.4,352.5,75.1666666666667,0.0,1.0
2015-09-16,2.34,2.49,2.31,2.373,49421,351.0,373.5,346.5,355.95,329.473333333333,0.0,1.0
2015-09-17,2.43,2.49,2.37,2.37,29076,364.5,373.5,355.5,355.5,193.84,0.0,1.0
2015-09-18,2.4,2.41,2.29,2.29,61748,360.0,361.5,343.5,343.5,411.653333333333,0.0,1.0
2015-09-21,2.32,2.49,2.31,2.43,30440,348.0,373.5,346.5,364.5,202.933333333333,0.0,1.0
2015-09-22,2.28,2.36,2.23,2.34,11950,342.0,354.0,334.5,351.0,79.6666666666667,0.0,1.0
2015-09-23,2.2201,2.44,2.12,2.12,43571,333.015,366.0,318.0,318.0,290.473333333333,0.0,1.0
2015-09-24,2.16,2.2869,2.1235,2.2,33791,324.0,343.035,318.525,330.0,225.273333333333,0.0,1.0
2015-09-25,2.04,2.2,2.0,2.2,54943,306.0,330.0,300.0,330.0,366.286666666667,0.0,1.0
2015-09-28,1.94,2.03,1.87,2.03,34146,291.0,304.5,280.5,304.5,227.64,0.0,1.0
2015-09-29,1.91,2.01,1.89,1.93,29919,286.5,301.5,283.5,289.5,199.46,0.0,1.0
2015-09-30,2.07,2.15,2.01,2.08,15678,310.5,322.5,301.5,312.0,104.52,0.0,1.0
2015-10-01,2.06,2.082,1.95,2.04,29860,309.0,312.3,292.5,306.0,199.066666666667,0.0,1.0
2015-10-02,2.02,2.08,1.95,2.03,11057,303.0,312.0,292.5,304.5,73.7133333333333,0.0,1.0
2015-10-05,2.15,2.19,2.03,2.0968,7200,322.5,328.5,304.5,314.52,48,0.0,1.0
2015-10-06,1.99,2.06,1.9501,2.06,43115,298.5,309.0,292.515,309.0,287.433333333333,0.0,1.0
2015-10-07,1.98,2.16,1.98,2.16,23403,297.0,324.0,297.0,324.0,156.02,0.0,1.0
2015-10-08,1.97,2.15,1.96,1.96,28024,295.5,322.5,294.0,294.0,186.826666666667,0.0,1.0
2015-10-09,1.95,2.014,1.95,1.97,17747,292.5,302.1,292.5,295.5,118.313333333333,0.0,1.0
2015-10-12,1.96,2.04,1.9,1.98,13958,294.0,306.0,285.0,297.0,93.0533333333333,0.0,1.0
2015-10-13,1.91,1.99,1.879,1.99,18075,286.5,298.5,281.85,298.5,120.5,0.0,1.0
2015-10-14,1.85,2.02,1.85,1.89,22491,277.5,303.0,277.5,283.5,149.94,0.0,1.0
2015-10-15,1.92,1.9489,1.88,1.945,9194,288.0,292.335,282.0,291.75,61.2933333333333,0.0,1.0
2015-10-16,2.15,2.15,1.89,1.89,23510,322.5,322.5,283.5,283.5,156.733333333333,0.0,1.0
2015-10-19,2.09,2.14,1.976,2.14,23731,313.5,321.0,296.4,321.0,158.206666666667,0.0,1.0
2015-10-20,2.06,2.13,2.03,2.12,34776,309.0,319.5,304.5,318.0,231.84,0.0,1.0
2015-10-21,2.1,2.11,2.01,2.11,8112,315.0,316.5,301.5,316.5,54.08,0.0,1.0
2015-10-22,2.15,2.2399,2.05,2.0501,17737,322.5,335.985,307.5,307.515,118.246666666667,0.0,1.0
2015-10-23,2.1,2.1726,2.09,2.15,4328,315.0,325.89,313.5,322.5,28.8533333333333,0.0,1.0
2015-10-26,2.0,2.1789,1.9601,2.06,34243,300.0,326.835,294.015,309.0,228.286666666667,0.0,1.0
2015-10-27,1.99,2.13,1.96,2.03,30383,298.5,319.5,294.0,304.5,202.553333333333,0.0,1.0
2015-10-28,1.9748,2.09,1.92,1.98,57659,296.22,313.5,288.0,297.0,384.393333333333,0.0,1.0
2015-10-29,1.95,1.99,1.93,1.972,21093,292.5,298.5,289.5,295.8,140.62,0.0,1.0
2015-10-30,1.93,2.06,1.9,1.95,47919,289.5,309.0,285.0,292.5,319.46,0.0,1.0
2015-11-02,1.98,2.03,1.93,2.0,15948,297.0,304.5,289.5,300.0,106.32,0.0,1.0
2015-11-03,1.9807,2.05,1.9,2.01,29697,297.105,307.5,285.0,301.5,197.98,0.0,1.0
2015-11-04,1.915,2.0399,1.88,1.96,34519,287.25,305.985,282.0,294.0,230.126666666667,0.0,1.0
2015-11-05,1.9978,2.0399,1.9,1.94,15247,299.67,305.985,285.0,291.0,101.646666666667,0.0,1.0
2015-11-06,1.95,2.01,1.8801,2.01,9691,292.5,301.5,282.015,301.5,64.6066666666667,0.0,1.0
2015-11-09,1.89,2.012,1.88,1.93,19185,283.5,301.8,282.0,289.5,127.9,0.0,1.0
2015-11-10,1.8201,1.9,1.8101,1.887,44295,273.015,285.0,271.515,283.05,295.3,0.0,1.0
2015-11-11,1.71,1.84,1.7,1.84,34201,256.5,276.0,255.0,276.0,228.006666666667,0.0,1.0
2015-11-12,1.74,1.827,1.62,1.71,35753,261.0,274.05,243.0,256.5,238.353333333333,0.0,1.0
2015-11-13,1.75,1.9,1.67,1.9,13733,262.5,285.0,250.5,285.0,91.5533333333333,0.0,1.0
2015-11-16,1.8,1.86,1.65,1.7,16922,270.0,279.0,247.5,255.0,112.813333333333,0.0,1.0
2015-11-17,1.65,1.82,1.56,1.75,44123,247.5,273.0,234.0,262.5,294.153333333333,0.0,1.0
2015-11-18,1.59,1.62,1.47,1.59,58233,238.5,243.0,220.5,238.5,388.22,0.0,1.0
2015-11-19,1.44,1.59,1.33,1.59,63085,216.0,238.5,199.5,238.5,420.566666666667,0.0,1.0
2015-11-20,1.4286,1.5,1.4,1.4,30394,214.29,225.0,210.0,210.0,202.626666666667,0.0,1.0
2015-11-23,1.47,1.496,1.45,1.45,23209,220.5,224.4,217.5,217.5,154.726666666667,0.0,1.0
2015-11-24,1.49,1.5,1.4637,1.48,13123,223.5,225.0,219.555,222.0,87.4866666666667,0.0,1.0
2015-11-25,1.5,1.5,1.47,1.5,7689,225.0,225.0,220.5,225.0,51.26,0.0,1.0
2015-11-27,1.5,1.5,1.46,1.49,15036,225.0,225.0,219.0,223.5,100.24,0.0,1.0
2015-11-30,1.48,1.55,1.48,1.51,16887,222.0,232.5,222.0,226.5,112.58,0.0,1.0
2015-12-01,1.48,1.49,1.41,1.47,53324,222.0,223.5,211.5,220.5,355.493333333333,0.0,1.0
2015-12-02,1.67,1.74,1.53,1.572,56773,250.5,261.0,229.5,235.8,378.486666666667,0.0,1.0
2015-12-03,1.7399,1.74,1.69,1.74,19849,260.985,261.0,253.5,261.0,132.326666666667,0.0,1.0
2015-12-04,1.7,1.83,1.61,1.74,21568,255.0,274.5,241.5,261.0,143.786666666667,0.0,1.0
2015-12-07,1.66,1.7924,1.66,1.72,4918,249.0,268.86,249.0,258.0,32.7866666666667,0.0,1.0
2015-12-08,1.82,1.84,1.67,1.67,49645,273.0,276.0,250.5,250.5,330.966666666667,0.0,1.0
2015-12-09,1.91,1.91,1.68,1.83,44979,286.5,286.5,252.0,274.5,299.86,0.0,1.0
2015-12-10,1.84,1.94,1.79,1.93,9990,276.0,291.0,268.5,289.5,66.6,0.0,1.0
2015-12-11,1.75,1.87,1.75,1.82,8388,262.5,280.5,262.5,273.0,55.92,0.0,1.0
2015-12-14,1.64,1.82,1.33,1.82,36621,246.0,273.0,199.5,273.0,244.14,0.0,1.0
2015-12-15,1.77,1.77,1.55,1.64,20327,265.5,265.5,232.5,246.0,135.513333333333,0.0,1.0
2015-12-16,1.75,1.78,1.7,1.78,14069,262.5,267.0,255.0,267.0,93.7933333333333,0.0,1.0
2015-12-17,1.64,1.7799,1.6101,1.776,36797,246.0,266.985,241.515,266.4,245.313333333333,0.0,1.0
2015-12-18,1.7,1.7,1.58,1.58,41580,255.0,255.0,237.0,237.0,277.2,0.0,1.0
2015-12-21,1.68,1.75,1.6,1.75,42810,252.0,262.5,240.0,262.5,285.4,0.0,1.0
2015-12-22,1.65,1.65,1.57,1.65,17804,247.5,247.5,235.5,247.5,118.693333333333,0.0,1.0
2015-12-23,1.69,1.7,1.6512,1.68,66304,253.5,255.0,247.68,252.0,442.026666666667,0.0,1.0
2015-12-24,1.61,1.69,1.61,1.66,31099,241.5,253.5,241.5,249.0,207.326666666667,0.0,1.0
2015-12-28,1.56,1.66,1.55,1.59,35360,234.0,249.0,232.5,238.5,235.733333333333,0.0,1.0
2015-12-29,1.63,1.65,1.51,1.56,19207,244.5,247.5,226.5,234.0,128.046666666667,0.0,1.0
2015-12-30,1.51,1.62,1.5,1.5201,173826,226.5,243.0,225.0,228.015,1158.84,0.0,1.0
2015-12-31,1.53,1.61,1.39,1.6,146077,229.5,241.5,208.5,240.0,973.846666666667,0.0,1.0
2016-01-04,1.44,1.46,1.4,1.46,46654,216.0,219.0,210.0,219.0,311.026666666667,0.0,1.0
2016-01-05,1.38,1.43,1.38,1.4,18239,207.0,214.5,207.0,210.0,121.593333333333,0.0,1.0
2016-01-06,1.4,1.4899,1.38,1.38,8761,210.0,223.485,207.0,207.0,58.4066666666667,0.0,1.0
2016-01-07,1.56,1.63,1.39,1.39,152217,234.0,244.5,208.5,208.5,1014.78,0.0,1.0
2016-01-08,1.47,1.84,1.38,1.65,298791,220.5,276.0,207.0,247.5,1991.94,0.0,1.0
2016-01-11,1.382,1.4699,1.36,1.44,68677,207.3,220.485,204.0,216.0,457.846666666667,0.0,1.0
2016-01-12,1.31,1.45,1.29,1.4,70524,196.5,217.5,193.5,210.0,470.16,0.0,1.0
2016-01-13,1.33,1.4489,1.3076,1.34,32690,199.5,217.335,196.14,201.0,217.933333333333,0.0,1.0
2016-01-14,1.34,1.4,1.28,1.3999,23328,201.0,210.0,192.0,209.985,155.52,0.0,1.0
2016-01-15,1.1814,1.28,1.1201,1.28,89231,177.21,192.0,168.015,192.0,594.873333333333,0.0,1.0
2016-01-19,1.29,1.29,1.1315,1.2,42374,193.5,193.5,169.725,180.0,282.493333333333,0.0,1.0
2016-01-20,1.25,1.29,1.15,1.28,36335,187.5,193.5,172.5,192.0,242.233333333333,0.0,1.0
2016-01-21,1.2,1.2899,1.2,1.2,30031,180.0,193.485,180.0,180.0,200.206666666667,0.0,1.0
2016-01-22,1.26,1.27,1.22,1.23,23207,189.0,190.5,183.0,184.5,154.713333333333,0.0,1.0
2016-01-25,1.13,1.25,1.13,1.24,56060,169.5,187.5,169.5,186.0,373.733333333333,0.0,1.0
2016-01-26,1.22,1.29,1.12,1.12,83893,183.0,193.5,168.0,168.0,559.286666666667,0.0,1.0
2016-01-27,1.25,1.34,1.16,1.3,29223,187.5,201.0,174.0,195.0,194.82,0.0,1.0
2016-01-28,1.15,1.35,1.15,1.24,18084,172.5,202.5,172.5,186.0,120.56,0.0,1.0
2016-01-29,1.25,1.29,1.21,1.29,39185,187.5,193.5,181.5,193.5,261.233333333333,0.0,1.0
2016-02-01,1.21,1.29,1.1622,1.22,14984,181.5,193.5,174.33,183.0,99.8933333333333,0.0,1.0
2016-02-02,1.24,1.29,1.12,1.29,5891,186.0,193.5,168.0,193.5,39.2733333333333,0.0,1.0
2016-02-03,1.21,1.28,1.2,1.25,43224,181.5,192.0,180.0,187.5,288.16,0.0,1.0
2016-02-04,1.21,1.23,1.1712,1.2201,18594,181.5,184.5,175.68,183.015,123.96,0.0,1.0
2016-02-05,1.15,1.2,1.112,1.17,16909,172.5,180.0,166.8,175.5,112.726666666667,0.0,1.0
2016-02-08,1.11,1.16,1.05,1.15,56936,166.5,174.0,157.5,172.5,379.573333333333,0.0,1.0
2016-02-09,1.1,1.1899,1.07,1.07,88752,165.0,178.485,160.5,160.5,591.68,0.0,1.0
2016-02-10,1.15,1.16,1.08,1.11,39711,172.5,174.0,162.0,166.5,264.74,0.0,1.0
2016-02-11,1.158,1.24,1.13,1.22,13773,173.7,186.0,169.5,183.0,91.82,0.0,1.0
2016-02-12,1.13,1.15,1.07,1.15,26763,169.5,172.5,160.5,172.5,178.42,0.0,1.0
2016-02-16,1.28,1.29,1.1,1.14,85873,192.0,193.5,165.0,171.0,572.486666666667,0.0,1.0
2016-02-17,1.16,1.3399,1.12,1.3,167156,174.0,200.985,168.0,195.0,1114.37333333333,0.0,1.0
2016-02-18,1.2724,1.29,1.12,1.15,24093,190.86,193.5,168.0,172.5,160.62,0.0,1.0
2016-02-19,1.21,1.29,1.21,1.25,20656,181.5,193.5,181.5,187.5,137.706666666667,0.0,1.0
2016-02-22,1.4,1.499,1.273,1.28,44574,210.0,224.85,190.95,192.0,297.16,0.0,1.0
2016-02-23,1.41,1.4701,1.4,1.45,30208,211.5,220.515,210.0,217.5,201.386666666667,0.0,1.0
2016-02-24,1.38,1.49,1.28,1.44,44497,207.0,223.5,192.0,216.0,296.646666666667,0.0,1.0
2016-02-25,1.35,1.41,1.33,1.41,20536,202.5,211.5,199.5,211.5,136.906666666667,0.0,1.0
2016-02-26,1.32,1.37,1.27,1.3,44622,198.0,205.5,190.5,195.0,297.48,0.0,1.0
2016-02-29,1.33,1.35,1.33,1.34,11930,199.5,202.5,199.5,201.0,79.5333333333333,0.0,1.0
2016-03-01,1.4189,1.5,1.38,1.4,62893,212.835,225.0,207.0,210.0,419.286666666667,0.0,1.0
2016-03-02,1.47,1.49,1.3601,1.45,25122,220.5,223.5,204.015,217.5,167.48,0.0,1.0
2016-03-03,1.42,1.5,1.4101,1.49,45938,213.0,225.0,211.515,223.5,306.253333333333,0.0,1.0
2016-03-04,1.43,1.5,1.42,1.42,48893,214.5,225.0,213.0,213.0,325.953333333333,0.0,1.0
2016-03-07,1.44,1.49,1.345,1.4,50642,216.0,223.5,201.75,210.0,337.613333333333,0.0,1.0
2016-03-08,1.46,1.48,1.42,1.47,20221,219.0,222.0,213.0,220.5,134.806666666667,0.0,1.0
2016-03-09,2.38,3.15,1.6,1.6,10828622,357.0,472.5,240.0,240.0,72190.8133333333,0.0,1.0
2016-03-10,2.32,2.45,2.23,2.27,734033,348.0,367.5,334.5,340.5,4893.55333333333,0.0,1.0
2016-03-11,2.25,2.45,2.16,2.32,374640,337.5,367.5,324.0,348.0,2497.6,0.0,1.0
2016-03-14,1.95,2.28,1.74,2.26,314984,292.5,342.0,261.0,339.0,2099.89333333333,0.0,1.0
2016-03-15,1.9173,1.95,1.75,1.95,141466,287.595,292.5,262.5,292.5,943.106666666667,0.0,1.0
2016-03-16,1.8325,1.98,1.8,1.93,107451,274.875,297.0,270.0,289.5,716.34,0.0,1.0
2016-03-17,1.81,1.94,1.79,1.84,147420,271.5,291.0,268.5,276.0,982.8,0.0,1.0
2016-03-18,1.88,1.88,1.8,1.8,56288,282.0,282.0,270.0,270.0,375.253333333333,0.0,1.0
2016-03-21,1.95,1.95,1.86,1.86,50603,292.5,292.5,279.0,279.0,337.353333333333,0.0,1.0
2016-03-22,1.97,2.1,1.96,1.96,83107,295.5,315.0,294.0,294.0,554.046666666667,0.0,1.0
2016-03-23,1.91,2.0296,1.9,1.98,45603,286.5,304.44,285.0,297.0,304.02,0.0,1.0
2016-03-24,2.18,2.18,1.9,1.9,78661,327.0,327.0,285.0,285.0,524.406666666667,0.0,1.0
2016-03-28,2.07,2.2599,2.05,2.21,105417,310.5,338.985,307.5,331.5,702.78,0.0,1.0
2016-03-29,2.02,2.13,2.0,2.08,39179,303.0,319.5,300.0,312.0,261.193333333333,0.0,1.0
2016-03-30,2.14,2.19,2.0,2.05,60715,321.0,328.5,300.0,307.5,404.766666666667,0.0,1.0
2016-03-31,2.09,2.2499,2.09,2.1,66830,313.5,337.485,313.5,315.0,445.533333333333,0.0,1.0
2016-04-01,2.01,2.11,1.98,2.1,89677,301.5,316.5,297.0,315.0,597.846666666667,0.0,1.0
2016-04-04,2.1,2.12,1.99,1.99,47539,315.0,318.0,298.5,298.5,316.926666666667,0.0,1.0
2016-04-05,2.13,2.25,2.08,2.08,237494,319.5,337.5,312.0,312.0,1583.29333333333,0.0,1.0
2016-04-06,2.08,2.19,1.99,2.1226,41388,312.0,328.5,298.5,318.39,275.92,0.0,1.0
2016-04-07,2.02,2.1,1.9999,2.05,67376,303.0,315.0,299.985,307.5,449.173333333333,0.0,1.0
2016-04-08,1.97,2.045,1.89,2.0,58008,295.5,306.75,283.5,300.0,386.72,0.0,1.0
2016-04-11,1.94,2.05,1.91,1.99,25803,291.0,307.5,286.5,298.5,172.02,0.0,1.0
2016-04-12,1.96,2.04,1.91,1.92,27795,294.0,306.0,286.5,288.0,185.3,0.0,1.0
2016-04-13,2.03,2.07,1.97,1.97,31024,304.5,310.5,295.5,295.5,206.826666666667,0.0,1.0
2016-04-14,2.04,2.09,2.01,2.01,24174,306.0,313.5,301.5,301.5,161.16,0.0,1.0
2016-04-15,2.04,2.08,2.0301,2.05,33192,306.0,312.0,304.515,307.5,221.28,0.0,1.0
2016-04-18,2.09,2.13,2.01,2.04,39029,313.5,319.5,301.5,306.0,260.193333333333,0.0,1.0
2016-04-19,2.03,2.13,2.03,2.09,29766,304.5,319.5,304.5,313.5,198.44,0.0,1.0
2016-04-20,2.05,2.07,2.01,2.03,18659,307.5,310.5,301.5,304.5,124.393333333333,0.0,1.0
2016-04-21,1.9,2.13,1.9,2.05,76034,285.0,319.5,285.0,307.5,506.893333333333,0.0,1.0
2016-04-22,2.009,2.08,1.9,1.9,21946,301.35,312.0,285.0,285.0,146.306666666667,0.0,1.0
2016-04-25,2.05,2.1,1.9,1.98,21254,307.5,315.0,285.0,297.0,141.693333333333,0.0,1.0
2016-04-26,2.0,2.04,1.9701,2.0,20076,300.0,306.0,295.515,300.0,133.84,0.0,1.0
2016-04-27,2.01,2.07,1.94,1.95,52702,301.5,310.5,291.0,292.5,351.346666666667,0.0,1.0
2016-04-28,1.98,2.09,1.9501,2.02,22345,297.0,313.5,292.515,303.0,148.966666666667,0.0,1.0
2016-04-29,1.97,1.98,1.93,1.98,17157,295.5,297.0,289.5,297.0,114.38,0.0,1.0
2016-05-02,1.85,1.9801,1.84,1.96,143364,277.5,297.015,276.0,294.0,955.76,0.0,1.0
2016-05-03,1.85,1.93,1.83,1.83,27957,277.5,289.5,274.5,274.5,186.38,0.0,1.0
2016-05-04,1.89,1.89,1.8301,1.87,17229,283.5,283.5,274.515,280.5,114.86,0.0,1.0
2016-05-05,1.8275,1.89,1.82,1.89,16168,274.125,283.5,273.0,283.5,107.786666666667,0.0,1.0
2016-05-06,1.81,1.89,1.8,1.862,12506,271.5,283.5,270.0,279.3,83.3733333333333,0.0,1.0
2016-05-09,1.72,1.9,1.5755,1.88,58854,258.0,285.0,236.325,282.0,392.36,0.0,1.0
2016-05-10,1.76,1.85,1.72,1.75,29201,264.0,277.5,258.0,262.5,194.673333333333,0.0,1.0
2016-05-11,1.7894,1.82,1.7501,1.77,18553,268.41,273.0,262.515,265.5,123.686666666667,0.0,1.0
2016-05-12,1.71,1.83,1.7001,1.76,43429,256.5,274.5,255.015,264.0,289.526666666667,0.0,1.0
2016-05-13,1.56,1.7,1.52,1.7,113949,234.0,255.0,228.0,255.0,759.66,0.0,1.0
2016-05-16,1.57,1.6501,1.53,1.58,35565,235.5,247.515,229.5,237.0,237.1,0.0,1.0
2016-05-17,1.66,1.66,1.59,1.59,66071,249.0,249.0,238.5,238.5,440.473333333333,0.0,1.0
2016-05-18,1.6999,1.71,1.6234,1.66,42714,254.985,256.5,243.51,249.0,284.76,0.0,1.0
2016-05-19,1.66,1.673,1.5401,1.67,61887,249.0,250.95,231.015,250.5,412.58,0.0,1.0
2016-05-20,1.58,1.68,1.57,1.6394,33373,237.0,252.0,235.5,245.91,222.486666666667,0.0,1.0
2016-05-23,1.62,1.63,1.57,1.6,12566,243.0,244.5,235.5,240.0,83.7733333333333,0.0,1.0
2016-05-24,1.6,1.66,1.5,1.64,128436,240.0,249.0,225.0,246.0,856.24,0.0,1.0
2016-05-25,1.69,1.7,1.5601,1.5601,31936,253.5,255.0,234.015,234.015,212.906666666667,0.0,1.0
2016-05-26,1.69,1.7,1.63,1.7,11976,253.5,255.0,244.5,255.0,79.84,0.0,1.0
2016-05-27,1.66,1.7,1.64,1.7,16998,249.0,255.0,246.0,255.0,113.32,0.0,1.0
2016-05-31,1.74,1.8,1.63,1.63,27071,261.0,270.0,244.5,244.5,180.473333333333,0.0,1.0
2016-06-01,1.7495,1.8099,1.717,1.72,19512,262.425,271.485,257.55,258.0,130.08,0.0,1.0
2016-06-02,1.72,1.81,1.72,1.73,37896,258.0,271.5,258.0,259.5,252.64,0.0,1.0
2016-06-03,1.74,1.77,1.73,1.73,8114,261.0,265.5,259.5,259.5,54.0933333333333,0.0,1.0
2016-06-06,1.89,2.15,1.74,1.74,113192,283.5,322.5,261.0,261.0,754.613333333333,0.0,1.0
2016-06-07,1.86,1.9,1.83,1.88,21377,279.0,285.0,274.5,282.0,142.513333333333,0.0,1.0
2016-06-08,1.85,1.94,1.83,1.88,6658,277.5,291.0,274.5,282.0,44.3866666666667,0.0,1.0
2016-06-09,1.9,1.9,1.75,1.87,32797,285.0,285.0,262.5,280.5,218.646666666667,0.0,1.0
2016-06-10,1.86,1.89,1.75,1.89,11447,279.0,283.5,262.5,283.5,76.3133333333333,0.0,1.0
2016-06-13,1.68,1.88,1.6705,1.83,11580,252.0,282.0,250.575,274.5,77.2,0.0,1.0
2016-06-14,1.7,1.76,1.665,1.7228,27894,255.0,264.0,249.75,258.42,185.96,0.0,1.0
2016-06-15,1.75,1.81,1.685,1.74,8834,262.5,271.5,252.75,261.0,58.8933333333333,0.0,1.0
2016-06-16,1.73,1.8399,1.6801,1.76,23985,259.5,275.985,252.015,264.0,159.9,0.0,1.0
2016-06-17,1.66,1.71,1.66,1.7,22834,249.0,256.5,249.0,255.0,152.226666666667,0.0,1.0
2016-06-20,1.74,1.75,1.6911,1.71,15543,261.0,262.5,253.665,256.5,103.62,0.0,1.0
2016-06-21,1.74,1.7699,1.66,1.7468,54157,261.0,265.485,249.0,262.02,361.046666666667,0.0,1.0
2016-06-22,1.75,1.77,1.7161,1.75,14224,262.5,265.5,257.415,262.5,94.8266666666667,0.0,1.0
2016-06-23,1.67,1.78,1.6501,1.7001,72541,250.5,267.0,247.515,255.015,483.606666666667,0.0,1.0
2016-06-24,1.81,1.81,1.58,1.58,39057,271.5,271.5,237.0,237.0,260.38,0.0,1.0
2016-06-27,1.69,1.79,1.614,1.72,47414,253.5,268.5,242.1,258.0,316.093333333333,0.0,1.0
2016-06-28,1.69,1.73,1.67,1.67,20287,253.5,259.5,250.5,250.5,135.246666666667,0.0,1.0
2016-06-29,1.78,1.8,1.64,1.695,39517,267.0,270.0,246.0,254.25,263.446666666667,0.0,1.0
2016-06-30,1.69,1.78,1.6812,1.78,39807,253.5,267.0,252.18,267.0,265.38,0.0,1.0
2016-07-01,1.75,1.7628,1.7101,1.7628,7428,262.5,264.42,256.515,264.42,49.52,0.0,1.0
2016-07-05,1.7701,1.79,1.74,1.74,6082,265.515,268.5,261.0,261.0,40.5466666666667,0.0,1.0
2016-07-06,1.75,1.81,1.7101,1.76,17531,262.5,271.5,256.515,264.0,116.873333333333,0.0,1.0
2016-07-07,1.72,1.8,1.716,1.7656,7105,258.0,270.0,257.4,264.84,47.3666666666667,0.0,1.0
2016-07-08,1.73,1.8,1.69,1.72,24696,259.5,270.0,253.5,258.0,164.64,0.0,1.0
2016-07-11,1.64,1.77,1.52,1.77,168207,246.0,265.5,228.0,265.5,1121.38,0.0,1.0
2016-07-12,1.6,1.7,1.59,1.68,46626,240.0,255.0,238.5,252.0,310.84,0.0,1.0
2016-07-13,1.63,1.674,1.5401,1.6093,33648,244.5,251.1,231.015,241.395,224.32,0.0,1.0
2016-07-14,1.65,1.82,1.64,1.64,38913,247.5,273.0,246.0,246.0,259.42,0.0,1.0
2016-07-15,1.71,1.73,1.65,1.6799,13006,256.5,259.5,247.5,251.985,86.7066666666667,0.0,1.0
2016-07-18,1.8,1.82,1.71,1.73,27310,270.0,273.0,256.5,259.5,182.066666666667,0.0,1.0
2016-07-19,1.73,1.84,1.72,1.8,34484,259.5,276.0,258.0,270.0,229.893333333333,0.0,1.0
2016-07-20,1.83,1.83,1.72,1.72,22770,274.5,274.5,258.0,258.0,151.8,0.0,1.0
2016-07-21,1.84,2.08,1.72,1.8,151406,276.0,312.0,258.0,270.0,1009.37333333333,0.0,1.0
2016-07-22,1.83,1.84,1.77,1.84,3877,274.5,276.0,265.5,276.0,25.8466666666667,0.0,1.0
2016-07-25,1.79,1.8368,1.7,1.8,19279,268.5,275.52,255.0,270.0,128.526666666667,0.0,1.0
2016-07-26,1.82,1.82,1.7301,1.7841,10898,273.0,273.0,259.515,267.615,72.6533333333333,0.0,1.0
2016-07-27,1.79,1.869,1.74,1.869,31103,268.5,280.35,261.0,280.35,207.353333333333,0.0,1.0
2016-07-28,1.77,1.77,1.73,1.77,24682,265.5,265.5,259.5,265.5,164.546666666667,0.0,1.0
2016-07-29,1.78,1.79,1.71,1.73,31733,267.0,268.5,256.5,259.5,211.553333333333,0.0,1.0
2016-08-01,1.77,1.8,1.69,1.7401,28274,265.5,270.0,253.5,261.015,188.493333333333,0.0,1.0
2016-08-02,1.71,1.754,1.53,1.754,68486,256.5,263.1,229.5,263.1,456.573333333333,0.0,1.0
2016-08-03,1.69,1.7,1.57,1.7,19954,253.5,255.0,235.5,255.0,133.026666666667,0.0,1.0
2016-08-04,1.67,1.73,1.62,1.7,6194,250.5,259.5,243.0,255.0,41.2933333333333,0.0,1.0
2016-08-05,1.66,1.709,1.61,1.65,32695,249.0,256.35,241.5,247.5,217.966666666667,0.0,1.0
2016-08-08,1.64,1.66,1.6,1.62,30574,246.0,249.0,240.0,243.0,203.826666666667,0.0,1.0
2016-08-09,1.67,1.68,1.62,1.62,26484,250.5,252.0,243.0,243.0,176.56,0.0,1.0
2016-08-10,1.67,1.81,1.62,1.62,96263,250.5,271.5,243.0,243.0,641.753333333333,0.0,1.0
2016-08-11,1.64,1.74,1.59,1.7314,109346,246.0,261.0,238.5,259.71,728.973333333333,0.0,1.0
2016-08-12,1.6,1.68,1.59,1.61,61510,240.0,252.0,238.5,241.5,410.066666666667,0.0,1.0
2016-08-15,1.64,1.68,1.59,1.59,51071,246.0,252.0,238.5,238.5,340.473333333333,0.0,1.0
2016-08-16,1.53,1.66,1.53,1.6,54554,229.5,249.0,229.5,240.0,363.693333333333,0.0,1.0
2016-08-17,1.4852,1.58,1.465,1.52,81933,222.78,237.0,219.75,228.0,546.22,0.0,1.0
2016-08-18,1.45,1.56,1.41,1.46,42334,217.5,234.0,211.5,219.0,282.226666666667,0.0,1.0
2016-08-19,1.41,1.53,1.4,1.45,36967,211.5,229.5,210.0,217.5,246.446666666667,0.0,1.0
2016-08-22,1.49,1.53,1.44,1.45,23061,223.5,229.5,216.0,217.5,153.74,0.0,1.0
2016-08-23,1.77,1.99,1.71,1.91,762086,265.5,298.5,256.5,286.5,5080.57333333333,0.0,1.0
2016-08-24,1.72,1.9,1.7,1.8,159024,258.0,285.0,255.0,270.0,1060.16,0.0,1.0
2016-08-25,1.75,1.7605,1.7,1.73,37437,262.5,264.075,255.0,259.5,249.58,0.0,1.0
2016-08-26,1.74,1.81,1.7,1.75,46914,261.0,271.5,255.0,262.5,312.76,0.0,1.0
2016-08-29,1.75,1.786,1.72,1.78,37469,262.5,267.9,258.0,267.0,249.793333333333,0.0,1.0
2016-08-30,1.71,1.81,1.7,1.76,21926,256.5,271.5,255.0,264.0,146.173333333333,0.0,1.0
2016-08-31,1.76,1.8,1.73,1.77,36505,264.0,270.0,259.5,265.5,243.366666666667,0.0,1.0
2016-09-01,1.81,1.82,1.7,1.76,54688,271.5,273.0,255.0,264.0,364.586666666667,0.0,1.0
2016-09-02,1.85,1.89,1.74,1.74,34175,277.5,283.5,261.0,261.0,227.833333333333,0.0,1.0
2016-09-06,2.1,2.22,1.87,1.89,395515,315.0,333.0,280.5,283.5,2636.76666666667,0.0,1.0
2016-09-07,2.01,2.2299,2.0,2.18,129439,301.5,334.485,300.0,327.0,862.926666666667,0.0,1.0
2016-09-08,1.97,2.12,1.97,1.9805,14451,295.5,318.0,295.5,297.075,96.34,0.0,1.0
2016-09-09,1.84,2.0299,1.83,1.96,66584,276.0,304.485,274.5,294.0,443.893333333333,0.0,1.0
2016-09-12,1.967,2.029,1.85,1.85,27893,295.05,304.35,277.5,277.5,185.953333333333,0.0,1.0
2016-09-13,1.85,1.98,1.84,1.95,53927,277.5,297.0,276.0,292.5,359.513333333333,0.0,1.0
2016-09-14,1.86,1.9,1.81,1.81,10300,279.0,285.0,271.5,271.5,68.6666666666667,0.0,1.0
2016-09-15,1.87,1.99,1.868,1.93,16977,280.5,298.5,280.2,289.5,113.18,0.0,1.0
2016-09-16,1.88,1.92,1.75,1.92,72424,282.0,288.0,262.5,288.0,482.826666666667,0.0,1.0
2016-09-19,1.81,1.88,1.8,1.8576,26283,271.5,282.0,270.0,278.64,175.22,0.0,1.0
2016-09-20,1.81,1.89,1.79,1.79,16914,271.5,283.5,268.5,268.5,112.76,0.0,1.0
2016-09-21,1.74,1.89,1.74,1.89,30650,261.0,283.5,261.0,283.5,204.333333333333,0.0,1.0
2016-09-22,1.75,1.87,1.73,1.87,30206,262.5,280.5,259.5,280.5,201.373333333333,0.0,1.0
2016-09-23,1.82,1.85,1.71,1.85,26539,273.0,277.5,256.5,277.5,176.926666666667,0.0,1.0
2016-09-26,1.7,1.88,1.65,1.86,74062,255.0,282.0,247.5,279.0,493.746666666667,0.0,1.0
2016-09-27,1.75,1.76,1.67,1.76,15658,262.5,264.0,250.5,264.0,104.386666666667,0.0,1.0
2016-09-28,1.74,1.75,1.6837,1.72,13566,261.0,262.5,252.555,258.0,90.44,0.0,1.0
2016-09-29,1.68,1.75,1.68,1.75,10880,252.0,262.5,252.0,262.5,72.5333333333333,0.0,1.0
2016-09-30,1.65,1.73,1.65,1.67,19879,247.5,259.5,247.5,250.5,132.526666666667,0.0,1.0
2016-10-03,1.72,1.74,1.65,1.65,25156,258.0,261.0,247.5,247.5,167.706666666667,0.0,1.0
2016-10-04,1.65,1.71,1.65,1.6733,39831,247.5,256.5,247.5,250.995,265.54,0.0,1.0
2016-10-05,1.69,1.71,1.65,1.66,10174,253.5,256.5,247.5,249.0,67.8266666666667,0.0,1.0
2016-10-06,1.69,1.71,1.68,1.6815,9292,253.5,256.5,252.0,252.225,61.9466666666667,0.0,1.0
2016-10-07,1.73,1.73,1.65,1.68,21388,259.5,259.5,247.5,252.0,142.586666666667,0.0,1.0
2016-10-10,1.74,1.81,1.7101,1.7101,21428,261.0,271.5,256.515,256.515,142.853333333333,0.0,1.0
2016-10-11,1.65,1.7702,1.61,1.72,26600,247.5,265.53,241.5,258.0,177.333333333333,0.0,1.0
2016-10-12,1.65,1.74,1.65,1.67,33698,247.5,261.0,247.5,250.5,224.653333333333,0.0,1.0
2016-10-13,1.73,1.74,1.62,1.62,35961,259.5,261.0,243.0,243.0,239.74,0.0,1.0
2016-10-14,1.71,1.74,1.6646,1.73,8877,256.5,261.0,249.69,259.5,59.18,0.0,1.0
2016-10-17,1.67,1.73,1.6678,1.69,5427,250.5,259.5,250.17,253.5,36.18,0.0,1.0
2016-10-18,1.65,1.6939,1.64,1.66,14561,247.5,254.085,246.0,249.0,97.0733333333333,0.0,1.0
2016-10-19,1.63,1.6981,1.62,1.6412,30775,244.5,254.715,243.0,246.18,205.166666666667,0.0,1.0
2016-10-20,1.68,1.69,1.632,1.64,2709,252.0,253.5,244.8,246.0,18.06,0.0,1.0
2016-10-21,1.66,1.7,1.6404,1.7,10806,249.0,255.0,246.06,255.0,72.04,0.0,1.0
2016-10-24,1.665,1.69,1.6311,1.66,11069,249.75,253.5,244.665,249.0,73.7933333333333,0.0,1.0
2016-10-25,1.65,1.7,1.645,1.7,2969,247.5,255.0,246.75,255.0,19.7933333333333,0.0,1.0
2016-10-26,1.69,1.69,1.63,1.63,7620,253.5,253.5,244.5,244.5,50.8,0.0,1.0
2016-10-27,1.7,1.74,1.6404,1.6404,16508,255.0,261.0,246.06,246.06,110.053333333333,0.0,1.0
2016-10-28,1.78,1.9,1.7391,1.76,47888,267.0,285.0,260.865,264.0,319.253333333333,0.0,1.0
2016-10-31,1.8199,1.9,1.76,1.8,17726,272.985,285.0,264.0,270.0,118.173333333333,0.0,1.0
2016-11-01,1.73,1.82,1.73,1.82,26627,259.5,273.0,259.5,273.0,177.513333333333,0.0,1.0
2016-11-02,1.66,1.7399,1.6503,1.72,18541,249.0,260.985,247.545,258.0,123.606666666667,0.0,1.0
2016-11-03,1.66,1.73,1.6324,1.66,30111,249.0,259.5,244.86,249.0,200.74,0.0,1.0
2016-11-04,1.56,1.68,1.56,1.6477,32928,234.0,252.0,234.0,247.155,219.52,0.0,1.0
2016-11-07,1.605,1.68,1.59,1.59,20866,240.75,252.0,238.5,238.5,139.106666666667,0.0,1.0
2016-11-08,1.63,1.68,1.59,1.6,26168,244.5,252.0,238.5,240.0,174.453333333333,0.0,1.0
2016-11-09,1.58,1.63,1.57,1.61,26505,237.0,244.5,235.5,241.5,176.7,0.0,1.0
2016-11-10,1.63,1.64,1.55,1.55,18433,244.5,246.0,232.5,232.5,122.886666666667,0.0,1.0
2016-11-11,1.55,1.64,1.55,1.64,30914,232.5,246.0,232.5,246.0,206.093333333333,0.0,1.0
2016-11-14,1.62,1.62,1.55,1.55,16903,243.0,243.0,232.5,232.5,112.686666666667,0.0,1.0
2016-11-15,1.6375,1.64,1.5887,1.61,10439,245.625,246.0,238.305,241.5,69.5933333333333,0.0,1.0
2016-11-16,1.6215,1.65,1.58,1.64,24399,243.225,247.5,237.0,246.0,162.66,0.0,1.0
2016-11-17,1.61,1.64,1.5694,1.58,28814,241.5,246.0,235.41,237.0,192.093333333333,0.0,1.0
2016-11-18,1.68,1.8407,1.59,1.59,26440,252.0,276.105,238.5,238.5,176.266666666667,0.0,1.0
2016-11-21,1.67,1.7,1.6024,1.7,15588,250.5,255.0,240.36,255.0,103.92,0.0,1.0
2016-11-22,1.63,1.6865,1.6,1.64,44640,244.5,252.975,240.0,246.0,297.6,0.0,1.0
2016-11-23,1.65,1.66,1.6135,1.62,12178,247.5,249.0,242.025,243.0,81.1866666666667,0.0,1.0
2016-11-25,1.72,1.72,1.66,1.6745,4370,258.0,258.0,249.0,251.175,29.1333333333333,0.0,1.0
2016-11-28,1.63,1.72,1.6101,1.72,32730,244.5,258.0,241.515,258.0,218.2,0.0,1.0
2016-11-29,1.64,1.6966,1.58,1.67,14198,246.0,254.49,237.0,250.5,94.6533333333333,0.0,1.0
2016-11-30,1.64,1.7,1.61,1.6516,12272,246.0,255.0,241.5,247.74,81.8133333333333,0.0,1.0
2016-12-01,1.58,1.65,1.57,1.64,51353,237.0,247.5,235.5,246.0,342.353333333333,0.0,1.0
2016-12-02,1.64,1.64,1.58,1.61,5004,246.0,246.0,237.0,241.5,33.36,0.0,1.0
2016-12-05,1.56,1.63,1.56,1.61,26797,234.0,244.5,234.0,241.5,178.646666666667,0.0,1.0
2016-12-06,1.58,1.63,1.57,1.63,31557,237.0,244.5,235.5,244.5,210.38,0.0,1.0
2016-12-07,1.59,1.61,1.57,1.61,66218,238.5,241.5,235.5,241.5,441.453333333333,0.0,1.0
2016-12-08,1.57,1.6,1.57,1.59,30435,235.5,240.0,235.5,238.5,202.9,0.0,1.0
2016-12-09,1.6,1.61,1.5,1.61,52259,240.0,241.5,225.0,241.5,348.393333333333,0.0,1.0
2016-12-12,1.5808,1.64,1.5572,1.57,29753,237.12,246.0,233.58,235.5,198.353333333333,0.0,1.0
2016-12-13,1.52,1.6,1.51,1.55,41627,228.0,240.0,226.5,232.5,277.513333333333,0.0,1.0
2016-12-14,1.55,1.6,1.49,1.49,54488,232.5,240.0,223.5,223.5,363.253333333333,0.0,1.0
2016-12-15,1.57,1.605,1.52,1.6,34549,235.5,240.75,228.0,240.0,230.326666666667,0.0,1.0
2016-12-16,1.5,1.58,1.5,1.54,28534,225.0,237.0,225.0,231.0,190.226666666667,0.0,1.0
2016-12-19,1.52,1.54,1.5,1.53,8610,228.0,231.0,225.0,229.5,57.4,0.0,1.0
2016-12-20,1.51,1.55,1.49,1.5,20618,226.5,232.5,223.5,225.0,137.453333333333,0.0,1.0
2016-12-21,1.4817,1.5,1.48,1.5,22209,222.255,225.0,222.0,225.0,148.06,0.0,1.0
2016-12-22,1.46,1.49,1.46,1.48,5227,219.0,223.5,219.0,222.0,34.8466666666667,0.0,1.0
2016-12-23,1.5,1.5,1.46,1.4899,5936,225.0,225.0,219.0,223.485,39.5733333333333,0.0,1.0
2016-12-27,1.49,1.52,1.4,1.52,85598,223.5,228.0,210.0,228.0,570.653333333333,0.0,1.0
2016-12-28,1.5199,1.53,1.47,1.5,69262,227.985,229.5,220.5,225.0,461.746666666667,0.0,1.0
2016-12-29,1.5377,1.57,1.5101,1.5101,9081,230.655,235.5,226.515,226.515,60.54,0.0,1.0
2016-12-30,1.5,1.56,1.42,1.535,19958,225.0,234.0,213.0,230.25,133.053333333333,0.0,1.0
2017-01-03,1.45,1.51,1.44,1.48,30242,217.5,226.5,216.0,222.0,201.613333333333,0.0,1.0
2017-01-04,1.36,1.5,1.35,1.43,62318,204.0,225.0,202.5,214.5,415.453333333333,0.0,1.0
2017-01-05,1.42,1.46,1.3712,1.46,19714,213.0,219.0,205.68,219.0,131.426666666667,0.0,1.0
2017-01-06,1.3999,1.45,1.39,1.42,29384,209.985,217.5,208.5,213.0,195.893333333333,0.0,1.0
2017-01-09,1.39,1.439,1.28,1.4224,72856,208.5,215.85,192.0,213.36,485.706666666667,0.0,1.0
2017-01-10,1.39,1.48,1.37,1.41,188599,208.5,222.0,205.5,211.5,1257.32666666667,0.0,1.0
2017-01-11,1.415,1.4341,1.41,1.41,14902,212.25,215.115,211.5,211.5,99.3466666666667,0.0,1.0
2017-01-12,1.41,1.45,1.35,1.42,42403,211.5,217.5,202.5,213.0,282.686666666667,0.0,1.0
2017-01-13,1.44,1.4878,1.35,1.4878,21575,216.0,223.17,202.5,223.17,143.833333333333,0.0,1.0
2017-01-17,1.49,1.49,1.3759,1.46,12393,223.5,223.5,206.385,219.0,82.62,0.0,1.0
2017-01-18,1.47,1.4824,1.35,1.47,65076,220.5,222.36,202.5,220.5,433.84,0.0,1.0
2017-01-19,1.48,1.63,1.39,1.4076,136518,222.0,244.5,208.5,211.14,910.12,0.0,1.0
2017-01-20,1.5,1.59,1.3826,1.47,123121,225.0,238.5,207.39,220.5,820.806666666667,0.0,1.0
2017-01-23,1.54,1.62,1.52,1.52,13918,231.0,243.0,228.0,228.0,92.7866666666667,0.0,1.0
2017-01-24,1.58,1.58,1.4,1.55,88238,237.0,237.0,210.0,232.5,588.253333333333,0.0,1.0
2017-01-25,1.6,1.66,1.45,1.56,88153,240.0,249.0,217.5,234.0,587.686666666667,0.0,1.0
2017-01-26,1.5,1.64,1.5,1.55,92998,225.0,246.0,225.0,232.5,619.986666666667,0.0,1.0
2017-01-27,1.53,1.6,1.48,1.49,39055,229.5,240.0,222.0,223.5,260.366666666667,0.0,1.0
2017-01-30,1.49,1.52,1.46,1.51,17393,223.5,228.0,219.0,226.5,115.953333333333,0.0,1.0
2017-01-31,1.43,1.52,1.4,1.47,41169,214.5,228.0,210.0,220.5,274.46,0.0,1.0
2017-02-01,1.54,1.63,1.39,1.42,83198,231.0,244.5,208.5,213.0,554.653333333333,0.0,1.0
2017-02-02,1.53,1.5665,1.44,1.44,10042,229.5,234.975,216.0,216.0,66.9466666666667,0.0,1.0
2017-02-03,1.57,1.57,1.48,1.55,10698,235.5,235.5,222.0,232.5,71.32,0.0,1.0
2017-02-06,1.5,1.64,1.42,1.55,69080,225.0,246.0,213.0,232.5,460.533333333333,0.0,1.0
2017-02-07,1.48,1.639,1.44,1.44,77483,222.0,245.85,216.0,216.0,516.553333333333,0.0,1.0
2017-02-08,1.59,1.8,1.52,1.52,219663,238.5,270.0,228.0,228.0,1464.42,0.0,1.0
2017-02-09,1.5,1.68,1.47,1.6,93796,225.0,252.0,220.5,240.0,625.306666666667,0.0,1.0
2017-02-10,1.53,1.54,1.4,1.4,85645,229.5,231.0,210.0,210.0,570.966666666667,0.0,1.0
2017-02-13,1.53,1.53,1.47,1.52,13559,229.5,229.5,220.5,228.0,90.3933333333333,0.0,1.0
2017-02-14,1.47,1.55,1.45,1.52,90844,220.5,232.5,217.5,228.0,605.626666666667,0.0,1.0
2017-02-15,1.52,1.53,1.42,1.45,26106,228.0,229.5,213.0,217.5,174.04,0.0,1.0
2017-02-16,1.59,1.734,1.52,1.53,209282,238.5,260.1,228.0,229.5,1395.21333333333,0.0,1.0
2017-02-17,1.55,1.61,1.51,1.52,33351,232.5,241.5,226.5,228.0,222.34,0.0,1.0
2017-02-21,1.59,1.64,1.54,1.54,105191,238.5,246.0,231.0,231.0,701.273333333333,0.0,1.0
2017-02-22,1.6,1.63,1.58,1.6,7415,240.0,244.5,237.0,240.0,49.4333333333333,0.0,1.0
2017-02-23,1.5,1.61,1.5,1.5899,21306,225.0,241.5,225.0,238.485,142.04,0.0,1.0
2017-02-24,1.52,1.6083,1.5101,1.5101,13314,228.0,241.245,226.515,226.515,88.76,0.0,1.0
2017-02-27,1.61,1.61,1.53,1.54,15065,241.5,241.5,229.5,231.0,100.433333333333,0.0,1.0
2017-02-28,1.59,1.63,1.53,1.6,17167,238.5,244.5,229.5,240.0,114.446666666667,0.0,1.0
2017-03-01,1.57,1.63,1.57,1.61,14680,235.5,244.5,235.5,241.5,97.8666666666667,0.0,1.0
2017-03-02,1.5,1.58,1.47,1.58,60385,225.0,237.0,220.5,237.0,402.566666666667,0.0,1.0
2017-03-03,1.53,1.54,1.43,1.52,41506,229.5,231.0,214.5,228.0,276.706666666667,0.0,1.0
2017-03-06,1.52,1.62,1.43,1.62,86023,228.0,243.0,214.5,243.0,573.486666666667,0.0,1.0
2017-03-07,1.46,1.5,1.4,1.48,57686,219.0,225.0,210.0,222.0,384.573333333333,0.0,1.0
2017-03-08,1.4,1.51,1.39,1.44,103309,210.0,226.5,208.5,216.0,688.726666666667,0.0,1.0
2017-03-09,1.4,1.41,1.3,1.4,69604,210.0,211.5,195.0,210.0,464.026666666667,0.0,1.0
2017-03-10,1.37,1.5,1.3631,1.3631,201451,205.5,225.0,204.465,204.465,1343.00666666667,0.0,1.0
2017-03-13,1.31,1.36,1.3,1.35,61130,196.5,204.0,195.0,202.5,407.533333333333,0.0,1.0
2017-03-14,1.3,1.3499,1.2,1.3,66897,195.0,202.485,180.0,195.0,445.98,0.0,1.0
2017-03-15,1.36,1.39,1.2,1.2701,63566,204.0,208.5,180.0,190.515,423.773333333333,0.0,1.0
2017-03-16,1.37,1.38,1.2932,1.35,9685,205.5,207.0,193.98,202.5,64.5666666666667,0.0,1.0
2017-03-17,1.36,1.37,1.27,1.37,35360,204.0,205.5,190.5,205.5,235.733333333333,0.0,1.0
2017-03-20,1.37,1.44,1.3,1.36,64085,205.5,216.0,195.0,204.0,427.233333333333,0.0,1.0
2017-03-21,1.3198,1.4,1.28,1.4,35527,197.97,210.0,192.0,210.0,236.846666666667,0.0,1.0
2017-03-22,1.27,1.33,1.25,1.32,110264,190.5,199.5,187.5,198.0,735.093333333333,0.0,1.0
2017-03-23,1.26,1.32,1.25,1.25,17600,189.0,198.0,187.5,187.5,117.333333333333,0.0,1.0
2017-03-24,1.2901,1.3,1.29,1.29,2476,193.515,195.0,193.5,193.5,16.5066666666667,0.0,1.0
2017-03-27,1.31,1.32,1.29,1.29,14659,196.5,198.0,193.5,193.5,97.7266666666667,0.0,1.0
2017-03-28,1.29,1.35,1.29,1.32,6552,193.5,202.5,193.5,198.0,43.68,0.0,1.0
2017-03-29,1.31,1.33,1.29,1.32,10142,196.5,199.5,193.5,198.0,67.6133333333333,0.0,1.0
2017-03-30,1.33,1.346,1.29,1.346,21509,199.5,201.9,193.5,201.9,143.393333333333,0.0,1.0
2017-03-31,1.31,1.36,1.3,1.318,17389,196.5,204.0,195.0,197.7,115.926666666667,0.0,1.0
2017-04-03,1.28,1.32,1.22,1.32,53337,192.0,198.0,183.0,198.0,355.58,0.0,1.0
2017-04-04,1.25,1.2788,1.23,1.26,26624,187.5,191.82,184.5,189.0,177.493333333333,0.0,1.0
2017-04-05,1.27,1.31,1.19,1.2321,44100,190.5,196.5,178.5,184.815,294,0.0,1.0
2017-04-06,1.23,1.28,1.2103,1.25,9529,184.5,192.0,181.545,187.5,63.5266666666667,0.0,1.0
2017-04-07,1.19,1.43,1.19,1.23,113588,178.5,214.5,178.5,184.5,757.253333333333,0.0,1.0
2017-04-10,1.28,1.3,1.19,1.2,60672,192.0,195.0,178.5,180.0,404.48,0.0,1.0
2017-04-11,1.26,1.34,1.24,1.27,54716,189.0,201.0,186.0,190.5,364.773333333333,0.0,1.0
2017-04-12,1.261,1.33,1.2201,1.2201,27937,189.15,199.5,183.015,183.015,186.246666666667,0.0,1.0
2017-04-13,1.3199,1.42,1.2451,1.26,62897,197.985,213.0,186.765,189.0,419.313333333333,0.0,1.0
2017-04-17,1.33,1.377,1.29,1.29,42505,199.5,206.55,193.5,193.5,283.366666666667,0.0,1.0
2017-04-18,1.28,1.379,1.2583,1.36,38947,192.0,206.85,188.745,204.0,259.646666666667,0.0,1.0
2017-04-19,1.28,1.337,1.25,1.308,15972,192.0,200.55,187.5,196.2,106.48,0.0,1.0
2017-04-20,1.25,1.3161,1.24,1.3077,19460,187.5,197.415,186.0,196.155,129.733333333333,0.0,1.0
2017-04-21,1.27,1.2872,1.23,1.23,3040,190.5,193.08,184.5,184.5,20.2666666666667,0.0,1.0
2017-04-24,1.21,1.259,1.2,1.25,93185,181.5,188.85,180.0,187.5,621.233333333333,0.0,1.0
2017-04-25,1.21,1.24,1.21,1.22,20117,181.5,186.0,181.5,183.0,134.113333333333,0.0,1.0
2017-04-26,1.21,1.25,1.19,1.22,27871,181.5,187.5,178.5,183.0,185.806666666667,0.0,1.0
2017-04-27,1.16,1.25,1.15,1.22,31380,174.0,187.5,172.5,183.0,209.2,0.0,1.0
2017-04-28,1.18,1.2065,1.16,1.16,19023,177.0,180.975,174.0,174.0,126.82,0.0,1.0
2017-05-01,1.1699,1.21,1.15,1.2,13180,175.485,181.5,172.5,180.0,87.8666666666667,0.0,1.0
2017-05-02,1.1,1.1545,1.08,1.1545,60260,165.0,173.175,162.0,173.175,401.733333333333,0.0,1.0
2017-05-03,1.06,1.1,1.03,1.07,70957,159.0,165.0,154.5,160.5,473.046666666667,0.0,1.0
2017-05-04,1.05,1.1,1.05,1.07,18262,157.5,165.0,157.5,160.5,121.746666666667,0.0,1.0
2017-05-05,1.0901,1.1,1.02,1.03,165012,163.515,165.0,153.0,154.5,1100.08,0.0,1.0
2017-05-08,1.1,1.11,1.0674,1.11,27452,165.0,166.5,160.11,166.5,183.013333333333,0.0,1.0
2017-05-09,1.06,1.12,1.0501,1.07,114716,159.0,168.0,157.515,160.5,764.773333333333,0.0,1.0
2017-05-10,1.1021,1.11,1.062,1.09,44082,165.315,166.5,159.3,163.5,293.88,0.0,1.0
2017-05-11,1.15,1.2,1.0,1.15,62258,172.5,180.0,150.0,172.5,415.053333333333,0.0,1.0
2017-05-12,1.13,1.14,1.11,1.14,8074,169.5,171.0,166.5,171.0,53.8266666666667,0.0,1.0
2017-05-15,1.09,1.12,1.06,1.09,46462,163.5,168.0,159.0,163.5,309.746666666667,0.0,1.0
2017-05-16,1.1152,1.135,1.0,1.11,93545,167.28,170.25,150.0,166.5,623.633333333333,0.0,1.0
2017-05-17,1.066,1.11,1.0357,1.11,18256,159.9,166.5,155.355,166.5,121.706666666667,0.0,1.0
2017-05-18,1.06,1.09,1.0452,1.0452,7097,159.0,163.5,156.78,156.78,47.3133333333333,0.0,1.0
2017-05-19,1.1,1.1036,1.036,1.0522,16298,165.0,165.54,155.4,157.83,108.653333333333,0.0,1.0
2017-05-22,1.16,1.25,1.0989,1.1,76789,174.0,187.5,164.835,165.0,511.926666666667,0.0,1.0
2017-05-23,1.15,1.19,1.14,1.16,25724,172.5,178.5,171.0,174.0,171.493333333333,0.0,1.0
2017-05-24,1.17,1.21,1.12,1.1399,152660,175.5,181.5,168.0,170.985,1017.73333333333,0.0,1.0
2017-05-25,1.1599,1.27,1.09,1.1492,149343,173.985,190.5,163.5,172.38,995.62,0.0,1.0
2017-05-26,1.14,1.17,1.101,1.17,26721,171.0,175.5,165.15,175.5,178.14,0.0,1.0
2017-05-30,1.11,1.15,1.1014,1.13,6179,166.5,172.5,165.21,169.5,41.1933333333333,0.0,1.0
2017-05-31,1.08,1.14,1.06,1.14,67949,162.0,171.0,159.0,171.0,452.993333333333,0.0,1.0
2017-06-01,1.07,1.103,1.06,1.07,15514,160.5,165.45,159.0,160.5,103.426666666667,0.0,1.0
2017-06-02,1.06,1.11,1.06,1.06,26669,159.0,166.5,159.0,159.0,177.793333333333,0.0,1.0
2017-06-05,1.115,1.12,1.06,1.1,22760,167.25,168.0,159.0,165.0,151.733333333333,0.0,1.0
2017-06-06,1.04,1.08,1.0301,1.06,58034,156.0,162.0,154.515,159.0,386.893333333333,0.0,1.0
2017-06-07,0.97,1.15,0.97,1.03,199833,145.5,172.5,145.5,154.5,1332.22,0.0,1.0
2017-06-08,1.03,1.05,0.97,0.97,47433,154.5,157.5,145.5,145.5,316.22,0.0,1.0
2017-06-09,1.0,1.0488,0.9817,1.0488,13727,150.0,157.32,147.255,157.32,91.5133333333333,0.0,1.0
2017-06-12,1.01,1.05,1.0,1.0,19817,151.5,157.5,150.0,150.0,132.113333333333,0.0,1.0
2017-06-13,1.01,1.04,1.0,1.04,44849,151.5,156.0,150.0,156.0,298.993333333333,0.0,1.0
2017-06-14,1.0499,1.06,1.0,1.03,46704,157.485,159.0,150.0,154.5,311.36,0.0,1.0
2017-06-15,1.02,1.14,1.0,1.05,135872,153.0,171.0,150.0,157.5,905.813333333333,0.0,1.0
2017-06-16,1.03,1.05,1.0,1.03,22044,154.5,157.5,150.0,154.5,146.96,0.0,1.0
2017-06-19,1.0,1.0284,1.0,1.02,60670,150.0,154.26,150.0,153.0,404.466666666667,0.0,1.0
2017-06-20,1.01,1.0259,1.0,1.02,67410,151.5,153.885,150.0,153.0,449.4,0.0,1.0
2017-06-21,0.99,1.02,0.9401,1.02,40664,148.5,153.0,141.015,153.0,271.093333333333,0.0,1.0
2017-06-22,0.999,0.999,0.93,0.97,55736,149.85,149.85,139.5,145.5,371.573333333333,0.0,1.0
2017-06-23,0.942,1.02,0.93,0.9314,69168,141.3,153.0,139.5,139.71,461.12,0.0,1.0
2017-06-26,0.95,1.0,0.93,0.99,14499,142.5,150.0,139.5,148.5,96.66,0.0,1.0
2017-06-27,0.9699,1.0,0.92,1.0,47008,145.485,150.0,138.0,150.0,313.386666666667,0.0,1.0
2017-06-28,0.9699,0.99,0.951,0.99,24338,145.485,148.5,142.65,148.5,162.253333333333,0.0,1.0
2017-06-29,0.9766,0.9843,0.9201,0.98,41550,146.49,147.645,138.015,147.0,277,0.0,1.0
2017-06-30,0.91,0.978,0.8836,0.93588,128459,136.5,146.7,132.54,140.382,856.393333333333,0.0,1.0
2017-07-03,0.937,0.9499,0.88,0.88,16259,140.55,142.485,132.0,132.0,108.393333333333,0.0,1.0
2017-07-05,0.92,0.9296,0.86,0.912,45707,138.0,139.44,129.0,136.8,304.713333333333,0.0,1.0
2017-07-06,0.94,0.95,0.88,0.88,30878,141.0,142.5,132.0,132.0,205.853333333333,0.0,1.0
2017-07-07,1.01,1.02,0.9489,0.9498,79416,151.5,153.0,142.335,142.47,529.44,0.0,1.0
2017-07-10,1.02,1.04,0.9724,1.04,25495,153.0,156.0,145.86,156.0,169.966666666667,0.0,1.0
2017-07-11,0.9804,1.01,0.9804,1.01,11497,147.06,151.5,147.06,151.5,76.6466666666667,0.0,1.0
2017-07-12,1.0,1.04,1.0,1.0,15170,150.0,156.0,150.0,150.0,101.133333333333,0.0,1.0
2017-07-13,0.9501,1.02,0.9501,0.98,19345,142.515,153.0,142.515,147.0,128.966666666667,0.0,1.0
2017-07-14,0.9709,1.0004,0.94,0.99,32121,145.635,150.06,141.0,148.5,214.14,0.0,1.0
2017-07-17,0.93,0.97,0.87,0.94,66583,139.5,145.5,130.5,141.0,443.886666666667,0.0,1.0
2017-07-18,0.9251,0.9319,0.8801,0.9,18005,138.765,139.785,132.015,135.0,120.033333333333,0.0,1.0
2017-07-19,0.91,0.95,0.8834,0.904,40800,136.5,142.5,132.51,135.6,272,0.0,1.0
2017-07-20,0.9137,0.99,0.9001,0.94,28461,137.055,148.5,135.015,141.0,189.74,0.0,1.0
2017-07-21,0.9385,0.96,0.88,0.903,41824,140.775,144.0,132.0,135.45,278.826666666667,0.0,1.0
2017-07-24,0.9087,0.94,0.9,0.92,18997,136.305,141.0,135.0,138.0,126.646666666667,0.0,1.0
2017-07-25,0.9108,0.9499,0.8885,0.898,23693,136.62,142.485,133.275,134.7,157.953333333333,0.0,1.0
2017-07-26,0.9187,0.94,0.87,0.89,34738,137.805,141.0,130.5,133.5,231.586666666667,0.0,1.0
2017-07-27,0.91,0.91,0.89,0.91,16541,136.5,136.5,133.5,136.5,110.273333333333,0.0,1.0
2017-07-28,0.8899,0.9138,0.86,0.91,41892,133.485,137.07,129.0,136.5,279.28,0.0,1.0
2017-07-31,0.88,0.9299,0.86,0.88,25296,132.0,139.485,129.0,132.0,168.64,0.0,1.0
2017-08-01,0.82,0.8773,0.8,0.8729,117134,123.0,131.595,120.0,130.935,780.893333333333,0.0,1.0
2017-08-02,0.86,0.8973,0.8299,0.8299,40268,129.0,134.595,124.485,124.485,268.453333333333,0.0,1.0
2017-08-03,0.8223,0.86,0.8213,0.86,27254,123.345,129.0,123.195,129.0,181.693333333333,0.0,1.0
2017-08-04,0.7346,0.83,0.6813,0.8102,227136,110.19,124.5,102.195,121.53,1514.24,0.0,1.0
2017-08-07,0.72,0.7802,0.71,0.71,108948,108.0,117.03,106.5,106.5,726.32,0.0,1.0
2017-08-08,0.79,0.8,0.725,0.7311,53616,118.5,120.0,108.75,109.665,357.44,0.0,1.0
2017-08-09,0.81,0.8399,0.79,0.79,14896,121.5,125.985,118.5,118.5,99.3066666666667,0.0,1.0
2017-08-10,0.807,0.86,0.8,0.8199,57032,121.05,129.0,120.0,122.985,380.213333333333,0.0,1.0
2017-08-11,0.81,0.82,0.7801,0.8,27517,121.5,123.0,117.015,120.0,183.446666666667,0.0,1.0
2017-08-14,0.81,0.81,0.7011,0.78,65012,121.5,121.5,105.165,117.0,433.413333333333,0.0,1.0
2017-08-15,0.7231,0.8,0.68,0.79,17049,108.465,120.0,102.0,118.5,113.66,0.0,1.0
2017-08-16,0.7599,0.7635,0.69,0.69,53023,113.985,114.525,103.5,103.5,353.486666666667,0.0,1.0
2017-08-17,0.75,0.7999,0.72,0.75,33742,112.5,119.985,108.0,112.5,224.946666666667,0.0,1.0
2017-08-18,0.79,0.8,0.7,0.7,18868,118.5,120.0,105.0,105.0,125.786666666667,0.0,1.0
2017-08-21,0.75,0.81,0.7121,0.7929,19525,112.5,121.5,106.815,118.935,130.166666666667,0.0,1.0
2017-08-22,0.77,0.81,0.7373,0.7373,6437,115.5,121.5,110.595,110.595,42.9133333333333,0.0,1.0
2017-08-23,0.7864,0.81,0.753,0.81,7172,117.96,121.5,112.95,121.5,47.8133333333333,0.0,1.0
2017-08-24,0.78,0.78,0.7,0.76,62116,117.0,117.0,105.0,114.0,414.106666666667,0.0,1.0
2017-08-25,0.76,0.79,0.7,0.76,6408,114.0,118.5,105.0,114.0,42.72,0.0,1.0
2017-08-28,0.7275,0.77,0.71,0.75,10998,109.125,115.5,106.5,112.5,73.32,0.0,1.0
2017-08-29,0.74,0.76,0.7315,0.7315,3166,111.0,114.0,109.725,109.725,21.1066666666667,0.0,1.0
2017-08-30,0.74,0.77,0.65,0.74,36163,111.0,115.5,97.5000000000001,111.0,241.086666666667,0.0,1.0
2017-08-31,0.72,0.79,0.6699,0.75,137309,108.0,118.5,100.485,112.5,915.393333333333,0.0,1.0
2017-09-01,0.71,0.7699,0.699,0.7699,20140,106.5,115.485,104.85,115.485,134.266666666667,0.0,1.0
2017-09-05,0.71,0.74,0.6602,0.74,26921,106.5,111.0,99.0300000000001,111.0,179.473333333333,0.0,1.0
2017-09-06,0.7,0.71,0.6603,0.68,30247,105.0,106.5,99.0450000000001,102.0,201.646666666667,0.0,1.0
2017-09-07,0.7,0.76,0.6604,0.6897,60750,105.0,114.0,99.0600000000001,103.455,405,0.0,1.0
2017-09-08,0.69,0.7,0.62,0.7,66916,103.5,105.0,93.0000000000001,105.0,446.106666666667,0.0,1.0
2017-09-11,0.66,0.6999,0.65,0.6999,32037,99.0000000000001,104.985,97.5000000000001,104.985,213.58,0.0,1.0
2017-09-12,0.7001,0.77,0.65,0.66,125549,105.015,115.5,97.5000000000001,99.0000000000001,836.993333333333,0.0,1.0
2017-09-13,0.6696,0.71,0.615,0.7001,68005,100.44,106.5,92.2500000000001,105.015,453.366666666667,0.0,1.0
2017-09-14,0.68,0.7186,0.6647,0.68,89213,102.0,107.79,99.7050000000001,102.0,594.753333333333,0.0,1.0
2017-09-15,0.88,0.88,0.68,0.68,395498,132.0,132.0,102.0,102.0,2636.65333333333,0.0,1.0
2017-09-18,0.75,0.85,0.704,0.8,265428,112.5,127.5,105.6,120.0,1769.52,0.0,1.0
2017-09-19,0.7327,0.78,0.7051,0.78,56014,109.905,117.0,105.765,117.0,373.426666666667,0.0,1.0
2017-09-20,0.725,0.7449,0.6602,0.7301,103188,108.75,111.735,99.0300000000001,109.515,687.92,0.0,1.0
2017-09-21,0.7001,0.75,0.693064,0.725,23455,105.015,112.5,103.9596,108.75,156.366666666667,0.0,1.0
2017-09-22,0.74,0.74,0.7015,0.73,22587,111.0,111.0,105.225,109.5,150.58,0.0,1.0
2017-09-25,0.73,0.74,0.6965,0.74,18970,109.5,111.0,104.475,111.0,126.466666666667,0.0,1.0
2017-09-26,0.94,0.97,0.7,0.7,411375,141.0,145.5,105.0,105.0,2742.5,0.0,1.0
2017-09-27,1.09,1.32,1.0,1.14,928325,163.5,198.0,150.0,171.0,6188.83333333333,0.0,1.0
2017-09-28,0.95,1.19,0.905,1.05,246284,142.5,178.5,135.75,157.5,1641.89333333333,0.0,1.0
2017-09-29,0.9885,1.079,0.905,0.905,63889,148.275,161.85,135.75,135.75,425.926666666667,0.0,1.0
2017-10-02,0.98,0.9997,0.95,0.9997,46199,147.0,149.955,142.5,149.955,307.993333333333,0.0,1.0
2017-10-03,0.9896,0.9997,0.958,0.9997,54189,148.44,149.955,143.7,149.955,361.26,0.0,1.0
2017-10-04,0.945,1.03,0.94,0.96,74173,141.75,154.5,141.0,144.0,494.486666666667,0.0,1.0
2017-10-05,0.995,1.01,0.95,0.959,35291,149.25,151.5,142.5,143.85,235.273333333333,0.0,1.0
2017-10-06,0.86,1.05,0.86,1.04,44449,129.0,157.5,129.0,156.0,296.326666666667,0.0,1.0
2017-10-09,0.9125,0.96,0.9,0.903,23842,136.875,144.0,135.0,135.45,158.946666666667,0.0,1.0
2017-10-10,0.9581,1.0,0.84,0.9042,83534,143.715,150.0,126.0,135.63,556.893333333333,0.0,1.0
2017-10-11,0.9399,1.0,0.91,0.97,45477,140.985,150.0,136.5,145.5,303.18,0.0,1.0
2017-10-12,0.92,1.03,0.91,0.935,82868,138.0,154.5,136.5,140.25,552.453333333333,0.0,1.0
2017-10-13,0.88,0.97,0.86,0.92,44546,132.0,145.5,129.0,138.0,296.973333333333,0.0,1.0
2017-10-16,4.06,5.005,4.04,4.4,43297,121.8,150.15,121.2,132.0,1443.23333333333,0.0,0.2
2017-10-17,3.63,4.25,3.501,4.25,62788,108.9,127.5,105.03,127.5,2092.93333333333,0.0,1.0
2017-10-18,3.5001,3.59,3.5001,3.53,18090,105.003,107.7,105.003,105.9,603,0.0,1.0
2017-10-19,3.92,4.08,3.31,3.5,62865,117.6,122.4,99.3000000000001,105.0,2095.5,0.0,1.0
2017-10-20,3.57,4.0449,3.56,3.8872,22313,107.1,121.347,106.8,116.616,743.766666666667,0.0,1.0
2017-10-23,3.4726,3.8612,3.38,3.58,14586,104.178,115.836,101.4,107.4,486.2,0.0,1.0
2017-10-24,3.42,3.6623,3.32,3.32,21242,102.6,109.869,99.6000000000001,99.6000000000001,708.066666666667,0.0,1.0
2017-10-25,3.2326,3.45,3.06,3.42,44917,96.9780000000001,103.5,91.8000000000001,102.6,1497.23333333333,0.0,1.0
2017-10-26,3.24,3.26,2.7,3.25,50029,97.2000000000001,97.8000000000001,81.0000000000001,97.5000000000001,1667.63333333333,0.0,1.0
2017-10-27,3.41,3.5,2.99,3.19,82690,102.3,105.0,89.7000000000001,95.7000000000001,2756.33333333333,0.0,1.0
2017-10-30,3.19,3.48,3.0001,3.3,61448,95.7000000000001,104.4,90.0030000000001,99.0000000000001,2048.26666666666,0.0,1.0
2017-10-31,3.01,3.29,3.0,3.19,59418,90.3000000000001,98.7000000000001,90.0000000000001,95.7000000000001,1980.6,0.0,1.0
2017-11-01,2.81,3.01,2.66,3.01,81572,84.3000000000001,90.3000000000001,79.8000000000001,90.3000000000001,2719.06666666666,0.0,1.0
2017-11-02,2.86,2.9066,2.7545,2.77,14737,85.8000000000001,87.1980000000001,82.6350000000001,83.1000000000001,491.233333333333,0.0,1.0
2017-11-03,2.84,2.92,2.8,2.83,15624,85.2000000000001,87.6000000000001,84.0000000000001,84.9000000000001,520.799999999999,0.0,1.0
2017-11-06,2.69,2.86,2.48,2.85,60055,80.7000000000001,85.8000000000001,74.4000000000001,85.5000000000001,2001.83333333333,0.0,1.0
2017-11-07,2.74,2.83,2.58,2.58,47455,82.2000000000001,84.9000000000001,77.4000000000001,77.4000000000001,1581.83333333333,0.0,1.0
2017-11-08,2.4998,2.69,2.35,2.57,26935,74.9940000000001,80.7000000000001,70.5000000000001,77.1000000000001,897.833333333332,0.0,1.0
2017-11-09,2.38,2.5,2.24,2.3439,15982,71.4000000000001,75.0000000000001,67.2000000000001,70.3170000000001,532.733333333333,0.0,1.0
2017-11-10,2.84,3.139,2.37,2.37,247339,85.2000000000001,94.1700000000001,71.1000000000001,71.1000000000001,8244.63333333332,0.0,1.0
2017-11-13,2.8,2.96,2.6001,2.86,103385,84.0000000000001,88.8000000000001,78.0030000000001,85.8000000000001,3446.16666666666,0.0,1.0
2017-11-14,2.7,2.78,2.64,2.7001,9968,81.0000000000001,83.4000000000001,79.2000000000001,81.0030000000001,332.266666666666,0.0,1.0
2017-11-15,2.78,2.94,2.63,2.66,177577,83.4000000000001,88.2000000000001,78.9000000000001,79.8000000000001,5919.23333333333,0.0,1.0
2017-11-16,2.85,2.85,2.6701,2.85,55640,85.5000000000001,85.5000000000001,80.1030000000001,85.5000000000001,1854.66666666666,0.0,1.0
2017-11-17,2.7,2.83,2.7,2.81,16196,81.0000000000001,84.9000000000001,81.0000000000001,84.3000000000001,539.866666666666,0.0,1.0
2017-11-20,2.6901,2.87,2.63,2.67,67780,80.7030000000001,86.1000000000001,78.9000000000001,80.1000000000001,2259.33333333333,0.0,1.0
2017-11-21,2.71,2.89,2.6601,2.7901,47156,81.3000000000001,86.7000000000001,79.8030000000001,83.7030000000001,1571.86666666666,0.0,1.0
2017-11-22,2.8,2.96,2.71,2.7701,93454,84.0000000000001,88.8000000000001,81.3000000000001,83.1030000000001,3115.13333333333,0.0,1.0
2017-11-24,2.75,2.91,2.6965,2.83,48046,82.5000000000001,87.3000000000001,80.8950000000001,84.9000000000001,1601.53333333333,0.0,1.0
2017-11-27,2.88,3.14,2.7,2.75,261993,86.4000000000001,94.2000000000001,81.0000000000001,82.5000000000001,8733.09999999999,0.0,1.0
2017-11-28,2.8,2.93,2.73,2.885,67002,84.0000000000001,87.9000000000001,81.9000000000001,86.5500000000001,2233.4,0.0,1.0
2017-11-29,2.78,2.87,2.65,2.8,52751,83.4000000000001,86.1000000000001,79.5000000000001,84.0000000000001,1758.36666666666,0.0,1.0
2017-11-30,2.77,3.04,2.68,2.73,45927,83.1000000000001,91.2000000000001,80.4000000000001,81.9000000000001,1530.9,0.0,1.0
2017-12-01,2.74,2.88,2.74,2.88,11992,82.2000000000001,86.4000000000001,82.2000000000001,86.4000000000001,399.733333333333,0.0,1.0
2017-12-04,4.64,5.37,3.01,3.03,14287022,139.2,161.1,90.3000000000001,90.9000000000001,476234.066666667,0.0,1.0
2017-12-05,3.83,4.47,3.6701,4.14,1363800,114.9,134.1,110.103,124.2,45460,0.0,1.0
2017-12-06,4.89,5.04,3.8,3.8,2021172,146.7,151.2,114.0,114.0,67372.4,0.0,1.0
2017-12-07,3.94,4.719,3.87,4.6,545146,118.2,141.57,116.1,138.0,18171.5333333333,0.0,1.0
2017-12-08,4.21,4.26,3.94,4.02,185143,126.3,127.8,118.2,120.6,6171.43333333333,0.0,1.0
2017-12-11,4.07,4.35,3.93,4.24,165469,122.1,130.5,117.9,127.2,5515.63333333333,0.0,1.0
2017-12-12,3.91,4.05,3.82,4.03,109482,117.3,121.5,114.6,120.9,3649.4,0.0,1.0
2017-12-13,3.66,3.94,3.43,3.94,93250,109.8,118.2,102.9,118.2,3108.33333333333,0.0,1.0
2017-12-14,3.53,3.75,3.38,3.63,88326,105.9,112.5,101.4,108.9,2944.2,0.0,1.0
2017-12-15,3.7,3.86,3.5,3.5,37381,111.0,115.8,105.0,105.0,1246.03333333333,0.0,1.0
2017-12-18,3.64,3.78,3.56,3.68,37060,109.2,113.4,106.8,110.4,1235.33333333333,0.0,1.0
2017-12-19,3.62,3.78,3.57,3.67,19961,108.6,113.4,107.1,110.1,665.366666666667,0.0,1.0
2017-12-20,3.51,3.71,3.43,3.61,31242,105.3,111.3,102.9,108.3,1041.4,0.0,1.0
2017-12-21,3.34,3.59,3.34,3.42,32459,100.2,107.7,100.2,102.6,1081.96666666667,0.0,1.0
2017-12-22,3.2,3.43,3.15,3.33,38335,96.0000000000001,102.9,94.5000000000001,99.9000000000001,1277.83333333333,0.0,1.0
2017-12-26,3.2,3.46,3.17,3.17,17554,96.0000000000001,103.8,95.1000000000001,95.1000000000001,585.133333333333,0.0,1.0
2017-12-27,3.08,3.36,3.04,3.21,52078,92.4000000000001,100.8,91.2000000000001,96.3000000000001,1735.93333333333,0.0,1.0
2017-12-28,3.28,3.28,3.04,3.09,53519,98.4000000000001,98.4000000000001,91.2000000000001,92.7000000000001,1783.96666666666,0.0,1.0
2017-12-29,3.35,3.4,3.22,3.32,47734,100.5,102.0,96.6000000000001,99.6000000000001,1591.13333333333,0.0,1.0
2018-01-02,3.43,3.69,3.33,3.33,71754,102.9,110.7,99.9000000000001,99.9000000000001,2391.8,0.0,1.0
2018-01-03,3.59,3.7,3.42,3.45,22504,107.7,111.0,102.6,103.5,750.133333333333,0.0,1.0
2018-01-04,3.56,3.71,3.55,3.63,22823,106.8,111.3,106.5,108.9,760.766666666667,0.0,1.0
2018-01-05,3.45,3.61,3.3,3.52,95914,103.5,108.3,99.0000000000001,105.6,3197.13333333333,0.0,1.0
2018-01-08,3.34,3.45,3.34,3.42,9294,100.2,103.5,100.2,102.6,309.8,0.0,1.0
2018-01-09,3.21,3.39,3.17,3.39,24853,96.3000000000001,101.7,95.1000000000001,101.7,828.433333333332,0.0,1.0
2018-01-10,3.37,3.49,3.23,3.25,50522,101.1,104.7,96.9000000000001,97.5000000000001,1684.06666666667,0.0,1.0
2018-01-11,3.45,3.61,3.32,3.4,57930,103.5,108.3,99.6000000000001,102.0,1931,0.0,1.0
2018-01-12,3.4,3.57,3.36,3.57,6247,102.0,107.1,100.8,107.1,208.233333333333,0.0,1.0
2018-01-16,3.27,3.61,3.25,3.36,38059,98.1000000000001,108.3,97.5000000000001,100.8,1268.63333333333,0.0,1.0
2018-01-17,3.15,3.29,3.15,3.18,22069,94.5000000000001,98.7000000000001,94.5000000000001,95.4000000000001,735.633333333333,0.0,1.0
2018-01-18,3.13,3.48,3.07,3.15,57744,93.9000000000001,104.4,92.1000000000001,94.5000000000001,1924.8,0.0,1.0
2018-01-19,3.12,3.21,3.0,3.08,13040,93.6000000000001,96.3000000000001,90.0000000000001,92.4000000000001,434.666666666666,0.0,1.0
2018-01-22,3.13,3.34,3.08,3.18,15724,93.9000000000001,100.2,92.4000000000001,95.4000000000001,524.133333333333,0.0,1.0
2018-01-23,3.18,3.2,3.03,3.16,32481,95.4000000000001,96.0000000000001,90.9000000000001,94.8000000000001,1082.7,0.0,1.0
2018-01-24,3.09,3.29,3.07,3.2,31058,92.7000000000001,98.7000000000001,92.1000000000001,96.0000000000001,1035.26666666667,0.0,1.0
2018-01-25,3.14,3.14,3.04,3.08,21225,94.2000000000001,94.2000000000001,91.2000000000001,92.4000000000001,707.499999999999,0.0,1.0
2018-01-26,3.22,3.45,3.13,3.14,13686,96.6000000000001,103.5,93.9000000000001,94.2000000000001,456.2,0.0,1.0
2018-01-29,3.33,3.56,3.24,3.42,35472,99.9000000000001,106.8,97.2000000000001,102.6,1182.4,0.0,1.0
2018-01-30,3.25,3.57,3.13,3.4,69113,97.5000000000001,107.1,93.9000000000001,102.0,2303.76666666666,0.0,1.0
2018-01-31,3.36,3.41,3.19,3.35,23811,100.8,102.3,95.7000000000001,100.5,793.7,0.0,1.0
2018-02-01,3.1,3.32,3.09,3.32,14202,93.0000000000001,99.6000000000001,92.7000000000001,99.6000000000001,473.4,0.0,1.0
2018-02-02,3.05,3.27,3.01,3.12,14652,91.5000000000001,98.1000000000001,90.3000000000001,93.6000000000001,488.399999999999,0.0,1.0
2018-02-05,2.88,3.14,2.87,3.14,40988,86.4000000000001,94.2000000000001,86.1000000000001,94.2000000000001,1366.26666666666,0.0,1.0
2018-02-06,3.06,3.15,2.78,3.04,52266,91.8000000000001,94.5000000000001,83.4000000000001,91.2000000000001,1742.2,0.0,1.0
2018-02-07,3.04,3.12,2.9,3.11,29084,91.2000000000001,93.6000000000001,87.0000000000001,93.3000000000001,969.466666666666,0.0,1.0
2018-02-08,2.83,3.01,2.81,2.99,19251,84.9000000000001,90.3000000000001,84.3000000000001,89.7000000000001,641.699999999999,0.0,1.0
2018-02-09,2.74,2.9,2.71,2.88,20884,82.2000000000001,87.0000000000001,81.3000000000001,86.4000000000001,696.133333333332,0.0,1.0
2018-02-12,2.83,2.94,2.71,2.77,26831,84.9000000000001,88.2000000000001,81.3000000000001,83.1000000000001,894.366666666666,0.0,1.0
2018-02-13,2.98,3.06,2.76,2.89,35030,89.4000000000001,91.8000000000001,82.8000000000001,86.7000000000001,1167.66666666667,0.0,1.0
2018-02-14,3.03,3.07,2.75,3.02,47658,90.9000000000001,92.1000000000001,82.5000000000001,90.6000000000001,1588.6,0.0,1.0
2018-02-15,2.95,3.14,2.82,2.95,37197,88.5000000000001,94.2000000000001,84.6000000000001,88.5000000000001,1239.9,0.0,1.0
2018-02-16,3.24,3.45,2.86,2.96,100969,97.2000000000001,103.5,85.8000000000001,88.8000000000001,3365.63333333333,0.0,1.0
2018-02-20,3.14,3.31,3.12,3.25,13840,94.2000000000001,99.3000000000001,93.6000000000001,97.5000000000001,461.333333333333,0.0,1.0
2018-02-21,2.93,3.35,2.85,3.16,63285,87.9000000000001,100.5,85.5000000000001,94.8000000000001,2109.5,0.0,1.0
2018-02-22,3.01,3.09,2.9356,3.04,3527,90.3000000000001,92.7000000000001,88.0680000000001,91.2000000000001,117.566666666667,0.0,1.0
2018-02-23,3.11,3.28,2.91,3.04,8201,93.3000000000001,98.4000000000001,87.3000000000001,91.2000000000001,273.366666666666,0.0,1.0
2018-02-26,3.01,3.14,2.98,3.12,12203,90.3000000000001,94.2000000000001,89.4000000000001,93.6000000000001,406.766666666666,0.0,1.0
2018-02-27,3.08,3.1,2.95,2.95,16088,92.4000000000001,93.0000000000001,88.5000000000001,88.5000000000001,536.266666666666,0.0,1.0
2018-02-28,2.87,3.06,2.87,3.06,10345,86.1000000000001,91.8000000000001,86.1000000000001,91.8000000000001,344.833333333333,0.0,1.0
2018-03-01,3.02,3.08,2.86,2.89,77433,90.6000000000001,92.4000000000001,85.8000000000001,86.7000000000001,2581.1,0.0,1.0
2018-03-02,2.87,3.23,2.79,3.02,70869,86.1000000000001,96.9000000000001,83.7000000000001,90.6000000000001,2362.3,0.0,1.0
2018-03-05,2.86,3.0,2.76,2.92,6891,85.8000000000001,90.0000000000001,82.8000000000001,87.6000000000001,229.7,0.0,1.0
2018-03-06,2.93,3.07,2.81,2.94,47071,87.9000000000001,92.1000000000001,84.3000000000001,88.2000000000001,1569.03333333333,0.0,1.0
2018-03-07,2.85,2.96,2.78,2.9,33699,85.5000000000001,88.8000000000001,83.4000000000001,87.0000000000001,1123.3,0.0,1.0
2018-03-08,2.75,2.83,2.6,2.83,21269,82.5000000000001,84.9000000000001,78.0000000000001,84.9000000000001,708.966666666666,0.0,1.0
2018-03-09,2.64,2.77,2.56,2.74,30345,79.2000000000001,83.1000000000001,76.8000000000001,82.2000000000001,1011.5,0.0,1.0
2018-03-12,2.76,2.77,2.6,2.66,22008,82.8000000000001,83.1000000000001,78.0000000000001,79.8000000000001,733.599999999999,0.0,1.0
2018-03-13,2.63,2.85,2.55,2.82,14277,78.9000000000001,85.5000000000001,76.5000000000001,84.6000000000001,475.899999999999,0.0,1.0
2018-03-14,2.89,2.9,2.58,2.66,18160,86.7000000000001,87.0000000000001,77.4000000000001,79.8000000000001,605.333333333333,0.0,1.0
2018-03-15,2.96,2.97,2.61,2.87,41706,88.8000000000001,89.1000000000001,78.3000000000001,86.1000000000001,1390.2,0.0,1.0
2018-03-16,2.61,2.92,2.54,2.86,46157,78.3000000000001,87.6000000000001,76.2000000000001,85.8000000000001,1538.56666666666,0.0,1.0
2018-03-19,2.71,2.75,2.51,2.62,15403,81.3000000000001,82.5000000000001,75.3000000000001,78.6000000000001,513.433333333333,0.0,1.0
2018-03-20,2.73,2.76,2.53,2.74,30746,81.9000000000001,82.8000000000001,75.9000000000001,82.2000000000001,1024.86666666667,0.0,1.0
2018-03-21,2.55,2.74,2.51,2.74,33078,76.5000000000001,82.2000000000001,75.3000000000001,82.2000000000001,1102.6,0.0,1.0
2018-03-22,2.51,2.63,2.5,2.55,14841,75.3000000000001,78.9000000000001,75.0000000000001,76.5000000000001,494.699999999999,0.0,1.0
2018-03-23,2.49,2.53,2.37,2.53,27586,74.7000000000001,75.9000000000001,71.1000000000001,75.9000000000001,919.533333333332,0.0,1.0
2018-03-26,2.02,2.48,2.01,2.18,112244,60.6000000000001,74.4000000000001,60.3000000000001,65.4000000000001,3741.46666666666,0.0,1.0
2018-03-27,2.63,3.4,2.43,2.5,4289718,78.9000000000001,102.0,72.9000000000001,75.0000000000001,142990.6,0.0,1.0
2018-03-28,2.57,2.7,2.41,2.67,286099,77.1000000000001,81.0000000000001,72.3000000000001,80.1000000000001,9536.63333333332,0.0,1.0
2018-03-29,2.65,2.69,2.52,2.69,83023,79.5000000000001,80.7000000000001,75.6000000000001,80.7000000000001,2767.43333333333,0.0,1.0
2018-04-02,2.49,2.69,2.26,2.68,99497,74.7000000000001,80.7000000000001,67.8000000000001,80.4000000000001,3316.56666666666,0.0,1.0
2018-04-03,2.31,2.47,2.31,2.42,51818,69.3000000000001,74.1000000000001,69.3000000000001,72.6000000000001,1727.26666666666,0.0,1.0
2018-04-04,2.57,3.04,2.47,2.96,1898345,77.1000000000001,91.2000000000001,74.1000000000001,88.8000000000001,63278.1666666666,0.0,1.0
2018-04-05,2.55,2.58,2.43,2.52,96702,76.5000000000001,77.4000000000001,72.9000000000001,75.6000000000001,3223.4,0.0,1.0
2018-04-06,2.53,2.56,2.39,2.54,107614,75.9000000000001,76.8000000000001,71.7000000000001,76.2000000000001,3587.13333333333,0.0,1.0
2018-04-09,2.57,2.58,2.36,2.54,38905,77.1000000000001,77.4000000000001,70.8000000000001,76.2000000000001,1296.83333333333,0.0,1.0
2018-04-10,2.5,2.56,2.4,2.51,53124,75.0000000000001,76.8000000000001,72.0000000000001,75.3000000000001,1770.8,0.0,1.0
2018-04-11,2.49,2.53,2.45,2.46,22423,74.7000000000001,75.9000000000001,73.5000000000001,73.8000000000001,747.433333333332,0.0,1.0
2018-04-12,2.53,2.55,2.45,2.47,27710,75.9000000000001,76.5000000000001,73.5000000000001,74.1000000000001,923.666666666665,0.0,1.0
2018-04-13,2.41,2.53,2.4,2.53,14833,72.3000000000001,75.9000000000001,72.0000000000001,75.9000000000001,494.433333333333,0.0,1.0
2018-04-16,2.41,2.45,2.37,2.39,22824,72.3000000000001,73.5000000000001,71.1000000000001,71.7000000000001,760.799999999999,0.0,1.0
2018-04-17,2.25,2.45,2.13,2.41,45028,67.5000000000001,73.5000000000001,63.9000000000001,72.3000000000001,1500.93333333333,0.0,1.0
2018-04-18,2.3,2.37,2.25,2.27,16202,69.0000000000001,71.1000000000001,67.5000000000001,68.1000000000001,540.066666666666,0.0,1.0
2018-04-19,2.31,2.31,2.21,2.29,6404,69.3000000000001,69.3000000000001,66.3000000000001,68.7000000000001,213.466666666666,0.0,1.0
2018-04-20,2.27,2.32,2.21,2.32,14834,68.1000000000001,69.6000000000001,66.3000000000001,69.6000000000001,494.466666666666,0.0,1.0
2018-04-23,2.23,2.23,2.15,2.21,23086,66.9000000000001,66.9000000000001,64.5000000000001,66.3000000000001,769.533333333332,0.0,1.0
2018-04-24,2.27,2.27,2.19,2.26,8300,68.1000000000001,68.1000000000001,65.7000000000001,67.8000000000001,276.666666666666,0.0,1.0
2018-04-25,2.29,2.3,2.2,2.25,14235,68.7000000000001,69.0000000000001,66.0000000000001,67.5000000000001,474.499999999999,0.0,1.0
2018-04-26,2.18,2.27,2.15,2.27,21558,65.4000000000001,68.1000000000001,64.5000000000001,68.1000000000001,718.599999999999,0.0,1.0
2018-04-27,2.17,2.18,2.14,2.16,16158,65.1000000000001,65.4000000000001,64.2000000000001,64.8000000000001,538.599999999999,0.0,1.0
2018-04-30,2.2,2.28,2.18,2.21,9766,66.0000000000001,68.4000000000001,65.4000000000001,66.3000000000001,325.533333333333,0.0,1.0
2018-05-01,2.22,2.22,2.18,2.21,8026,66.6000000000001,66.6000000000001,65.4000000000001,66.3000000000001,267.533333333333,0.0,1.0
2018-05-02,2.08,2.22,2.06,2.17,11182,62.4000000000001,66.6000000000001,61.8000000000001,65.1000000000001,372.733333333333,0.0,1.0
2018-05-03,2.02,2.08,2.02,2.07,7059,60.6000000000001,62.4000000000001,60.6000000000001,62.1000000000001,235.3,0.0,1.0
2018-05-04,2.01,2.17,1.87,2.01,43117,60.3000000000001,65.1000000000001,56.1000000000001,60.3000000000001,1437.23333333333,0.0,1.0
2018-05-07,2.07,2.16,2.07,2.07,31842,62.1000000000001,64.8000000000001,62.1000000000001,62.1000000000001,1061.4,0.0,1.0
2018-05-08,2.06,2.13,2.01,2.08,15842,61.8000000000001,63.9000000000001,60.3000000000001,62.4000000000001,528.066666666666,0.0,1.0
2018-05-09,2.08,2.12,2.04,2.08,4784,62.4000000000001,63.6000000000001,61.2000000000001,62.4000000000001,159.466666666666,0.0,1.0
2018-05-10,2.08,2.14,2.02,2.1,30645,62.4000000000001,64.2000000000001,60.6000000000001,63.0000000000001,1021.5,0.0,1.0
2018-05-11,2.01,2.06,1.96,2.06,19001,60.3000000000001,61.8000000000001,58.8000000000001,61.8000000000001,633.366666666666,0.0,1.0
2018-05-14,1.95,2.07,1.93,1.98,15599,58.5000000000001,62.1000000000001,57.9000000000001,59.4000000000001,519.966666666666,0.0,1.0
2018-05-15,1.87,1.97,1.85,1.9,21847,56.1000000000001,59.1000000000001,55.5000000000001,57.0000000000001,728.233333333332,0.0,1.0
2018-05-16,1.93,1.99,1.88,1.88,16473,57.9000000000001,59.7000000000001,56.4000000000001,56.4000000000001,549.099999999999,0.0,1.0
2018-05-17,1.83,1.96,1.83,1.96,30332,54.9000000000001,58.8000000000001,54.9000000000001,58.8000000000001,1011.06666666667,0.0,1.0
2018-05-18,1.93,1.94,1.8,1.82,8751,57.9000000000001,58.2000000000001,54.0000000000001,54.6000000000001,291.7,0.0,1.0
2018-05-21,1.89,1.95,1.86,1.95,19791,56.7000000000001,58.5000000000001,55.8000000000001,58.5000000000001,659.699999999999,0.0,1.0
2018-05-22,1.9,1.93,1.87,1.9,9217,57.0000000000001,57.9000000000001,56.1000000000001,57.0000000000001,307.233333333333,0.0,1.0
2018-05-23,1.92,2.08,1.87,1.89,98394,57.6000000000001,62.4000000000001,56.1000000000001,56.7000000000001,3279.79999999999,0.0,1.0
2018-05-24,1.85,1.92,1.84,1.92,25231,55.5000000000001,57.6000000000001,55.2000000000001,57.6000000000001,841.033333333332,0.0,1.0
2018-05-25,1.84,1.84,1.72,1.82,34297,55.2000000000001,55.2000000000001,51.6000000000001,54.6000000000001,1143.23333333333,0.0,1.0
2018-05-29,1.89,1.92,1.84,1.84,22815,56.7000000000001,57.6000000000001,55.2000000000001,55.2000000000001,760.499999999999,0.0,1.0
2018-05-30,1.96,1.97,1.93,1.93,12535,58.8000000000001,59.1000000000001,57.9000000000001,57.9000000000001,417.833333333333,0.0,1.0
2018-05-31,1.95,2.1,1.9,1.97,38764,58.5000000000001,63.0000000000001,57.0000000000001,59.1000000000001,1292.13333333333,0.0,1.0
2018-06-01,1.79,1.94,1.7,1.94,23966,53.7000000000001,58.2000000000001,51.0,58.2000000000001,798.866666666665,0.0,1.0
2018-06-04,1.72,1.84,1.7,1.82,40782,51.6000000000001,55.2000000000001,51.0,54.6000000000001,1359.4,0.0,1.0
2018-06-05,1.76,1.79,1.72,1.74,39631,52.8000000000001,53.7000000000001,51.6000000000001,52.2000000000001,1321.03333333333,0.0,1.0
2018-06-06,1.72,1.88,1.72,1.75,26195,51.6000000000001,56.4000000000001,51.6000000000001,52.5000000000001,873.166666666665,0.0,1.0
2018-06-07,1.71,1.75,1.7,1.72,7297,51.3000000000001,52.5000000000001,51.0,51.6000000000001,243.233333333333,0.0,1.0
2018-06-08,1.71,1.79,1.64,1.71,9960,51.3000000000001,53.7000000000001,49.2,51.3000000000001,331.999999999999,0.0,1.0
2018-06-11,2.05,2.05,1.7,1.71,173341,61.5000000000001,61.5000000000001,51.0,51.3000000000001,5778.03333333332,0.0,1.0
2018-06-12,1.92,2.05,1.86,2.05,31737,57.6000000000001,61.5000000000001,55.8000000000001,61.5000000000001,1057.9,0.0,1.0
2018-06-13,1.92,1.93,1.85,1.93,20467,57.6000000000001,57.9000000000001,55.5000000000001,57.9000000000001,682.233333333332,0.0,1.0
2018-06-14,1.95,1.98,1.86,1.9,17482,58.5000000000001,59.4000000000001,55.8000000000001,57.0000000000001,582.733333333332,0.0,1.0
2018-06-15,1.89,1.99,1.86,1.92,23090,56.7000000000001,59.7000000000001,55.8000000000001,57.6000000000001,769.666666666665,0.0,1.0
2018-06-18,1.95,1.95,1.86,1.91,13428,58.5000000000001,58.5000000000001,55.8000000000001,57.3000000000001,447.599999999999,0.0,1.0
2018-06-19,6.36,8.15,5.57,6.76,42867221,190.8,244.5,167.1,202.8,1428907.36666667,0.0,1.0
2018-06-20,4.98,5.75,4.61,5.61,3737231,149.4,172.5,138.3,168.3,124574.366666667,0.0,1.0
2018-06-21,4.42,4.96,4.06,4.8,947038,132.6,148.8,121.8,144.0,31567.9333333333,0.0,1.0
2018-06-22,4.4,5.29,4.33,4.33,713741,132.0,158.7,129.9,129.9,23791.3666666667,0.0,1.0
2018-06-25,4.25,4.61,3.95,4.3,404293,127.5,138.3,118.5,129.0,13476.4333333333,0.0,1.0
2018-06-26,3.61,4.39,3.51,4.27,309722,108.3,131.7,105.3,128.1,10324.0666666667,0.0,1.0
2018-06-27,3.29,3.74,3.18,3.63,227369,98.7000000000001,112.2,95.4000000000001,108.9,7578.96666666666,0.0,1.0
2018-06-28,3.41,3.6,3.23,3.32,190684,102.3,108.0,96.9000000000001,99.6000000000001,6356.13333333333,0.0,1.0
2018-06-29,3.1,3.31,3.0,3.2,223609,93.0000000000001,99.3000000000001,90.0000000000001,96.0000000000001,7453.63333333333,0.0,1.0
2018-07-02,3.61,3.67,3.03,3.1,244563,108.3,110.1,90.9000000000001,93.0000000000001,8152.1,0.0,1.0
2018-07-03,3.41,3.67,3.35,3.57,83079,102.3,110.1,100.5,107.1,2769.3,0.0,1.0
2018-07-05,3.53,3.66,3.1,3.18,224927,105.9,109.8,93.0000000000001,95.4000000000001,7497.56666666667,0.0,1.0
2018-07-06,3.61,3.62,3.21,3.5,80907,108.3,108.6,96.3000000000001,105.0,2696.9,0.0,1.0
2018-07-09,3.64,3.88,3.5,3.67,135916,109.2,116.4,105.0,110.1,4530.53333333333,0.0,1.0
2018-07-10,3.48,3.61,3.31,3.61,74509,104.4,108.3,99.3000000000001,108.3,2483.63333333333,0.0,1.0
2018-07-11,3.45,3.57,3.41,3.48,55850,103.5,107.1,102.3,104.4,1861.66666666667,0.0,1.0
2018-07-12,3.57,3.58,3.37,3.43,24856,107.1,107.4,101.1,102.9,828.533333333333,0.0,1.0
2018-07-13,3.45,3.59,3.45,3.56,23958,103.5,107.7,103.5,106.8,798.6,0.0,1.0
2018-07-16,3.4,3.57,3.38,3.38,33618,102.0,107.1,101.4,101.4,1120.6,0.0,1.0
2018-07-17,3.42,3.52,3.38,3.38,16907,102.6,105.6,101.4,101.4,563.566666666667,0.0,1.0
2018-07-18,3.5,3.53,3.39,3.53,15278,105.0,105.9,101.7,105.9,509.266666666667,0.0,1.0
2018-07-19,3.37,3.52,3.34,3.51,47877,101.1,105.6,100.2,105.3,1595.9,0.0,1.0
2018-07-20,3.34,3.43,3.26,3.42,44293,100.2,102.9,97.8000000000001,102.6,1476.43333333333,0.0,1.0
2018-07-23,3.3,3.45,3.25,3.34,22304,99.0000000000001,103.5,97.5000000000001,100.2,743.466666666666,0.0,1.0
2018-07-24,3.32,3.34,3.24,3.24,25977,99.6000000000001,100.2,97.2000000000001,97.2000000000001,865.899999999999,0.0,1.0
2018-07-25,3.49,3.49,3.27,3.27,15918,104.7,104.7,98.1000000000001,98.1000000000001,530.6,0.0,1.0
2018-07-26,3.5,3.54,3.32,3.32,34110,105.0,106.2,99.6000000000001,99.6000000000001,1137,0.0,1.0
2018-07-27,3.42,3.59,3.4,3.55,35547,102.6,107.7,102.0,106.5,1184.9,0.0,1.0
2018-07-30,3.45,3.5,3.37,3.43,15450,103.5,105.0,101.1,102.9,515,0.0,1.0
2018-07-31,3.9,3.95,3.45,3.5,162970,117.0,118.5,103.5,105.0,5432.33333333333,0.0,1.0
2018-08-01,3.8,3.95,3.54,3.95,50721,114.0,118.5,106.2,118.5,1690.7,0.0,1.0
2018-08-02,4.01,4.22,3.7,3.7,119329,120.3,126.6,111.0,111.0,3977.63333333333,0.0,1.0
2018-08-03,3.9,4.19,3.7,3.7,50478,117.0,125.7,111.0,111.0,1682.6,0.0,1.0
2018-08-06,3.72,4.03,3.72,4.01,50820,111.6,120.9,111.6,120.3,1694,0.0,1.0
2018-08-07,3.79,3.91,3.71,3.8,35334,113.7,117.3,111.3,114.0,1177.8,0.0,1.0
2018-08-08,3.69,3.75,3.61,3.72,28566,110.7,112.5,108.3,111.6,952.2,0.0,1.0
2018-08-09,3.86,3.88,3.66,3.78,94660,115.8,116.4,109.8,113.4,3155.33333333333,0.0,1.0
2018-08-10,3.75,3.97,3.56,3.95,49528,112.5,119.1,106.8,118.5,1650.93333333333,0.0,1.0
2018-08-13,3.85,3.88,3.73,3.73,18233,115.5,116.4,111.9,111.9,607.766666666667,0.0,1.0
2018-08-14,3.73,3.8534,3.7,3.85,20854,111.9,115.602,111.0,115.5,695.133333333333,0.0,1.0
2018-08-15,3.53,3.72,3.35,3.71,79609,105.9,111.6,100.5,111.3,2653.63333333333,0.0,1.0
2018-08-16,3.49,3.7,3.41,3.42,38386,104.7,111.0,102.3,102.6,1279.53333333333,0.0,1.0
2018-08-17,3.43,3.7,3.32,3.54,19582,102.9,111.0,99.6000000000001,106.2,652.733333333333,0.0,1.0
2018-08-20,3.52,3.62,3.34,3.39,11193,105.6,108.6,100.2,101.7,373.1,0.0,1.0
2018-08-21,3.56,3.64,3.53,3.6,12506,106.8,109.2,105.9,108.0,416.866666666667,0.0,1.0
2018-08-22,3.46,3.7,3.42,3.45,38112,103.8,111.0,102.6,103.5,1270.4,0.0,1.0
2018-08-23,3.52,3.65,3.48,3.48,7578,105.6,109.5,104.4,104.4,252.6,0.0,1.0
2018-08-24,3.63,3.64,3.54,3.54,17358,108.9,109.2,106.2,106.2,578.6,0.0,1.0
2018-08-27,3.56,3.6,3.53,3.59,26975,106.8,108.0,105.9,107.7,899.166666666667,0.0,1.0
2018-08-28,3.59,3.6,3.55,3.56,14689,107.7,108.0,106.5,106.8,489.633333333333,0.0,1.0
2018-08-29,3.54,3.6,3.5,3.6,24637,106.2,108.0,105.0,108.0,821.233333333333,0.0,1.0
2018-08-30,3.52,3.57,3.46,3.57,20610,105.6,107.1,103.8,107.1,687,0.0,1.0
2018-08-31,3.46,3.52,3.42,3.47,22040,103.8,105.6,102.6,104.1,734.666666666667,0.0,1.0
2018-09-04,3.39,3.46,3.33,3.4,19817,101.7,103.8,99.9000000000001,102.0,660.566666666667,0.0,1.0
2018-09-05,3.43,3.5,3.39,3.42,25717,102.9,105.0,101.7,102.6,857.233333333333,0.0,1.0
2018-09-06,3.5,3.5,3.39,3.39,11377,105.0,105.0,101.7,101.7,379.233333333333,0.0,1.0
2018-09-07,3.43,3.5,3.4,3.49,6181,102.9,105.0,102.0,104.7,206.033333333333,0.0,1.0
2018-09-10,3.38,3.43,3.35,3.4,23743,101.4,102.9,100.5,102.0,791.433333333333,0.0,1.0
2018-09-11,3.39,3.3934,3.34,3.34,21761,101.7,101.802,100.2,100.2,725.366666666667,0.0,1.0
2018-09-12,3.4,3.4,3.34,3.35,9199,102.0,102.0,100.2,100.5,306.633333333333,0.0,1.0
2018-09-13,3.27,3.43,3.27,3.36,17254,98.1000000000001,102.9,98.1000000000001,100.8,575.133333333333,0.0,1.0
2018-09-14,3.32,3.39,3.31,3.35,11077,99.6000000000001,101.7,99.3000000000001,100.5,369.233333333333,0.0,1.0
2018-09-17,3.13,3.35,3.12,3.3,15864,93.9000000000001,100.5,93.6000000000001,99.0000000000001,528.799999999999,0.0,1.0
2018-09-18,3.22,3.24,3.09,3.09,20877,96.6000000000001,97.2000000000001,92.7000000000001,92.7000000000001,695.899999999999,0.0,1.0
2018-09-19,3.3,3.3,3.05,3.25,6976,99.0000000000001,99.0000000000001,91.5000000000001,97.5000000000001,232.533333333333,0.0,1.0
2018-09-20,3.26,3.27,3.11,3.17,22467,97.8000000000001,98.1000000000001,93.3000000000001,95.1000000000001,748.899999999999,0.0,1.0
2018-09-21,5.59,6.03,3.26,3.3,3660230,167.7,180.9,97.8000000000001,99.0000000000001,122007.666666667,0.0,1.0
2018-09-24,3.33,4.47,3.24,4.27,1172801,99.9000000000001,134.1,97.2000000000001,128.1,39093.3666666666,0.0,1.0
2018-09-25,3.05,3.3,2.85,3.24,258091,91.5000000000001,99.0000000000001,85.5000000000001,97.2000000000001,8603.03333333332,0.0,1.0
2018-09-26,2.91,3.04,2.83,2.86,73529,87.3000000000001,91.2000000000001,84.9000000000001,85.8000000000001,2450.96666666666,0.0,1.0
2018-09-27,2.81,2.88,2.69,2.86,90576,84.3000000000001,86.4000000000001,80.7000000000001,85.8000000000001,3019.2,0.0,1.0
2018-09-28,2.77,2.9,2.71,2.8,63806,83.1000000000001,87.0000000000001,81.3000000000001,84.0000000000001,2126.86666666666,0.0,1.0
2018-10-01,2.67,2.77,2.61,2.74,76300,80.1000000000001,83.1000000000001,78.3000000000001,82.2000000000001,2543.33333333333,0.0,1.0
2018-10-02,2.55,2.59,2.48,2.59,95029,76.5000000000001,77.7000000000001,74.4000000000001,77.7000000000001,3167.63333333333,0.0,1.0
2018-10-03,2.64,2.72,2.52,2.54,41222,79.2000000000001,81.6000000000001,75.6000000000001,76.2000000000001,1374.06666666667,0.0,1.0
2018-10-04,2.54,2.62,2.51,2.59,18982,76.2000000000001,78.6000000000001,75.3000000000001,77.7000000000001,632.733333333333,0.0,1.0
2018-10-05,2.61,3.21,2.5,2.55,765808,78.3000000000001,96.3000000000001,75.0000000000001,76.5000000000001,25526.9333333333,0.0,1.0
2018-10-08,2.35,2.56,2.27,2.55,112712,70.5000000000001,76.8000000000001,68.1000000000001,76.5000000000001,3757.06666666666,0.0,1.0
2018-10-09,2.33,2.44,2.28,2.33,45793,69.9000000000001,73.2000000000001,68.4000000000001,69.9000000000001,1526.43333333333,0.0,1.0
2018-10-10,2.69,3.79,2.62,2.83,2394585,80.7000000000001,113.7,78.6000000000001,84.9000000000001,79819.4999999999,0.0,1.0
2018-10-11,2.86,2.96,2.42,2.53,284322,85.8000000000001,88.8000000000001,72.6000000000001,75.9000000000001,9477.39999999999,0.0,1.0
2018-10-12,3.19,3.19,2.7,2.94,282350,95.7000000000001,95.7000000000001,81.0000000000001,88.2000000000001,9411.66666666666,0.0,1.0
2018-10-15,3.09,3.27,2.87,3.01,104965,92.7000000000001,98.1000000000001,86.1000000000001,90.3000000000001,3498.83333333333,0.0,1.0
2018-10-16,2.94,3.06,2.91,3.06,61990,88.2000000000001,91.8000000000001,87.3000000000001,91.8000000000001,2066.33333333333,0.0,1.0
2018-10-17,2.94,3.02,2.9,2.92,38736,88.2000000000001,90.6000000000001,87.0000000000001,87.6000000000001,1291.2,0.0,1.0
2018-10-18,2.94,3.1,2.84,2.96,39470,88.2000000000001,93.0000000000001,85.2000000000001,88.8000000000001,1315.66666666666,0.0,1.0
2018-10-19,2.89,3.06,2.87,2.94,32130,86.7000000000001,91.8000000000001,86.1000000000001,88.2000000000001,1071,0.0,1.0
2018-10-22,2.94,3.2,2.9,2.91,115216,88.2000000000001,96.0000000000001,87.0000000000001,87.3000000000001,3840.53333333333,0.0,1.0
2018-10-23,2.87,3.07,2.81,2.96,46682,86.1000000000001,92.1000000000001,84.3000000000001,88.8000000000001,1556.06666666667,0.0,1.0
2018-10-24,2.66,2.96,2.61,2.87,55397,79.8000000000001,88.8000000000001,78.3000000000001,86.1000000000001,1846.56666666666,0.0,1.0
2018-10-25,2.94,3.49,2.62,2.74,246931,88.2000000000001,104.7,78.6000000000001,82.2000000000001,8231.03333333332,0.0,1.0
2018-10-26,2.96,2.97,2.8,2.84,32453,88.8000000000001,89.1000000000001,84.0000000000001,85.2000000000001,1081.76666666667,0.0,1.0
2018-10-29,2.82,3.15,2.82,2.96,38827,84.6000000000001,94.5000000000001,84.6000000000001,88.8000000000001,1294.23333333333,0.0,1.0
2018-10-30,2.92,3.0,2.8,2.83,15609,87.6000000000001,90.0000000000001,84.0000000000001,84.9000000000001,520.299999999999,0.0,1.0
2018-10-31,2.96,3.13,2.82,2.91,38125,88.8000000000001,93.9000000000001,84.6000000000001,87.3000000000001,1270.83333333333,0.0,1.0
2018-11-01,3.17,3.17,2.85,3.01,48636,95.1000000000001,95.1000000000001,85.5000000000001,90.3000000000001,1621.2,0.0,1.0
2018-11-02,3.25,3.42,3.02,3.14,213549,97.5000000000001,102.6,90.6000000000001,94.2000000000001,7118.29999999999,0.0,1.0
2018-11-05,3.23,3.5,3.16,3.16,153070,96.9000000000001,105.0,94.8000000000001,94.8000000000001,5102.33333333333,0.0,1.0
2018-11-06,3.25,3.37,3.14,3.14,27387,97.5000000000001,101.1,94.2000000000001,94.2000000000001,912.899999999999,0.0,1.0
2018-11-07,3.16,3.24,3.11,3.23,21181,94.8000000000001,97.2000000000001,93.3000000000001,96.9000000000001,706.033333333333,0.0,1.0
2018-11-08,3.23,3.3,3.08,3.08,31169,96.9000000000001,99.0000000000001,92.4000000000001,92.4000000000001,1038.96666666667,0.0,1.0
2018-11-09,3.17,3.38,3.11,3.28,37158,95.1000000000001,101.4,93.3000000000001,98.4000000000001,1238.6,0.0,1.0
2018-11-12,3.14,3.14,2.96,2.98,23813,94.2000000000001,94.2000000000001,88.8000000000001,89.4000000000001,793.766666666666,0.0,1.0
2018-11-13,3.14,3.2,3.02,3.1,15586,94.2000000000001,96.0000000000001,90.6000000000001,93.0000000000001,519.533333333333,0.0,1.0
2018-11-14,3.12,3.18,2.94,3.01,33688,93.6000000000001,95.4000000000001,88.2000000000001,90.3000000000001,1122.93333333333,0.0,1.0
2018-11-15,3.02,3.09,2.91,2.91,13532,90.6000000000001,92.7000000000001,87.3000000000001,87.3000000000001,451.066666666666,0.0,1.0
2018-11-16,3.15,3.2,3.03,3.03,27602,94.5000000000001,96.0000000000001,90.9000000000001,90.9000000000001,920.066666666666,0.0,1.0
2018-11-19,2.98,3.11,2.93,3.08,26590,89.4000000000001,93.3000000000001,87.9000000000001,92.4000000000001,886.333333333332,0.0,1.0
2018-11-20,2.97,3.05,2.9,2.9,29031,89.1000000000001,91.5000000000001,87.0000000000001,87.0000000000001,967.699999999999,0.0,1.0
2018-11-21,2.92,3.05,2.91,3.0,7129,87.6000000000001,91.5000000000001,87.3000000000001,90.0000000000001,237.633333333333,0.0,1.0
2018-11-23,2.9775,3.0,2.95,2.95,5915,89.3250000000001,90.0000000000001,88.5000000000001,88.5000000000001,197.166666666666,0.0,1.0
2018-11-26,2.91,2.98,2.9,2.98,14689,87.3000000000001,89.4000000000001,87.0000000000001,89.4000000000001,489.633333333333,0.0,1.0
2018-11-27,2.85,2.94,2.82,2.94,14927,85.5000000000001,88.2000000000001,84.6000000000001,88.2000000000001,497.566666666666,0.0,1.0
2018-11-28,2.81,2.92,2.81,2.82,15223,84.3000000000001,87.6000000000001,84.3000000000001,84.6000000000001,507.433333333333,0.0,1.0
2018-11-29,2.85,2.9,2.73,2.75,24118,85.5000000000001,87.0000000000001,81.9000000000001,82.5000000000001,803.933333333332,0.0,1.0
2018-11-30,2.8,2.95,2.77,2.86,6740,84.0000000000001,88.5000000000001,83.1000000000001,85.8000000000001,224.666666666666,0.0,1.0
2018-12-03,2.87,2.95,2.82,2.89,13713,86.1000000000001,88.5000000000001,84.6000000000001,86.7000000000001,457.1,0.0,1.0
2018-12-04,2.9,2.95,2.88,2.9,6412,87.0000000000001,88.5000000000001,86.4000000000001,87.0000000000001,213.733333333333,0.0,1.0
2018-12-06,2.76,2.85,2.62,2.81,21607,82.8000000000001,85.5000000000001,78.6000000000001,84.3000000000001,720.233333333332,0.0,1.0
2018-12-07,2.85,2.92,2.73,2.74,19689,85.5000000000001,87.6000000000001,81.9000000000001,82.2000000000001,656.299999999999,0.0,1.0
2018-12-10,2.79,2.93,2.67,2.81,4905,83.7000000000001,87.9000000000001,80.1000000000001,84.3000000000001,163.5,0.0,1.0
2018-12-11,2.67,2.84,2.63,2.84,17351,80.1000000000001,85.2000000000001,78.9000000000001,85.2000000000001,578.366666666666,0.0,1.0
2018-12-12,3.4,4.25,3.26,3.95,14477501,102.0,127.5,97.8000000000001,118.5,482583.366666667,0.0,1.0
2018-12-13,3.69,3.72,3.11,3.21,1191851,110.7,111.6,93.3000000000001,96.3000000000001,39728.3666666667,0.0,1.0
2018-12-14,3.52,3.67,3.31,3.31,277435,105.6,110.1,99.3000000000001,99.3000000000001,9247.83333333333,0.0,1.0
2018-12-17,3.4,3.55,3.21,3.42,166416,102.0,106.5,96.3000000000001,102.6,5547.2,0.0,1.0
2018-12-18,3.19,3.43,3.19,3.43,112674,95.7000000000001,102.9,95.7000000000001,102.9,3755.8,0.0,1.0
2018-12-19,3.4,3.42,3.15,3.15,55053,102.0,102.6,94.5000000000001,94.5000000000001,1835.1,0.0,1.0
2018-12-20,3.38,3.68,3.3,3.44,142703,101.4,110.4,99.0000000000001,103.2,4756.76666666667,0.0,1.0
2018-12-21,5.0,5.0,3.18,3.48,370110,150.0,150.0,95.4000000000001,104.4,12337,0.0,1.0
2018-12-24,4.08,4.08,3.61,3.71,150435,122.4,122.4,108.3,111.3,5014.5,0.0,1.0
2018-12-26,4.28,4.29,3.7,4.0,169222,128.4,128.7,111.0,120.0,5640.73333333333,0.0,1.0
2018-12-27,4.41,4.48,4.0,4.01,139369,132.3,134.4,120.0,120.3,4645.63333333333,0.0,1.0
2018-12-28,5.29,5.5,4.5,4.5,291166,158.7,165.0,135.0,135.0,9705.53333333333,0.0,1.0
2018-12-31,4.77,5.25,4.6,5.15,93495,143.1,157.5,138.0,154.5,3116.5,0.0,1.0
2019-01-02,4.62,4.9064,4.61,4.73,41339,138.6,147.192,138.3,141.9,1377.96666666667,0.0,1.0
2019-01-03,5.08,5.17,4.63,4.63,50936,152.4,155.1,138.9,138.9,1697.86666666667,0.0,1.0
2019-01-04,5.21,5.35,5.11,5.11,81864,156.3,160.5,153.3,153.3,2728.8,0.0,1.0
2019-01-07,5.15,5.48,4.91,5.46,139364,154.5,164.4,147.3,163.8,4645.46666666667,0.0,1.0
2019-01-08,5.04,5.16,4.91,5.16,46353,151.2,154.8,147.3,154.8,1545.1,0.0,1.0
2019-01-09,5.03,5.18,4.92,5.05,61932,150.9,155.4,147.6,151.5,2064.4,0.0,1.0
2019-01-10,4.73,5.1,4.71,5.01,40411,141.9,153.0,141.3,150.3,1347.03333333333,0.0,1.0
2019-01-11,4.87,4.88,4.74,4.75,18516,146.1,146.4,142.2,142.5,617.2,0.0,1.0
2019-01-14,4.35,4.98,4.35,4.83,54350,130.5,149.4,130.5,144.9,1811.66666666667,0.0,1.0
2019-01-15,4.41,4.52,4.25,4.35,58088,132.3,135.6,127.5,130.5,1936.26666666667,0.0,1.0
2019-01-16,4.36,4.55,4.21,4.44,33650,130.8,136.5,126.3,133.2,1121.66666666667,0.0,1.0
2019-01-17,4.62,4.71,4.24,4.24,27043,138.6,141.3,127.2,127.2,901.433333333333,0.0,1.0
2019-01-18,5.0,5.07,4.62,4.62,40517,150.0,152.1,138.6,138.6,1350.56666666667,0.0,1.0
2019-01-22,4.71,5.04,4.7,5.04,12244,141.3,151.2,141.0,151.2,408.133333333333,0.0,1.0
2019-01-23,4.88,4.94,4.72,4.81,8799,146.4,148.2,141.6,144.3,293.3,0.0,1.0
2019-01-24,5.05,5.05,4.72,4.8,29239,151.5,151.5,141.6,144.0,974.633333333333,0.0,1.0
2019-01-25,5.15,5.18,4.91,5.12,30920,154.5,155.4,147.3,153.6,1030.66666666667,0.0,1.0
2019-01-28,5.01,5.33,4.88,5.33,110106,150.3,159.9,146.4,159.9,3670.2,0.0,1.0
2019-01-29,5.01,5.13,4.94,5.05,19723,150.3,153.9,148.2,151.5,657.433333333333,0.0,1.0
2019-01-30,5.02,5.06,4.93,4.93,16628,150.6,151.8,147.9,147.9,554.266666666667,0.0,1.0
2019-01-31,5.07,5.07,4.92,5.0,30985,152.1,152.1,147.6,150.0,1032.83333333333,0.0,1.0
2019-02-01,4.78,5.1,4.73,5.1,15100,143.4,153.0,141.9,153.0,503.333333333333,0.0,1.0
2019-02-04,4.93,5.01,4.75,4.78,25765,147.9,150.3,142.5,143.4,858.833333333333,0.0,1.0
2019-02-05,4.87,5.08,4.87,4.87,7873,146.1,152.4,146.1,146.1,262.433333333333,0.0,1.0
2019-02-06,4.9,5.04,4.85,4.92,10430,147.0,151.2,145.5,147.6,347.666666666667,0.0,1.0
2019-02-07,5.01,5.07,4.86,4.86,6780,150.3,152.1,145.8,145.8,226,0.0,1.0
2019-02-08,4.9,4.99,4.85,4.91,4491,147.0,149.7,145.5,147.3,149.7,0.0,1.0
2019-02-11,4.89,5.05,4.85,4.85,13844,146.7,151.5,145.5,145.5,461.466666666667,0.0,1.0
2019-02-12,4.9,5.26,4.85,4.85,75767,147.0,157.8,145.5,145.5,2525.56666666667,0.0,1.0
2019-02-13,4.87,5.02,4.87,4.99,34923,146.1,150.6,146.1,149.7,1164.1,0.0,1.0
2019-02-14,4.9,5.0,4.85,4.85,9758,147.0,150.0,145.5,145.5,325.266666666667,0.0,1.0
2019-02-15,4.82,4.99,4.81,4.98,14195,144.6,149.7,144.3,149.4,473.166666666667,0.0,1.0
2019-02-19,4.745,4.927,4.625,4.83,24516,142.35,147.81,138.75,144.9,817.2,0.0,1.0
2019-02-20,5.05,5.4,4.7,4.75,526604,151.5,162.0,141.0,142.5,17553.4666666667,0.0,1.0
2019-02-21,4.66,5.3733,4.42,5.2,239531,139.8,161.199,132.6,156.0,7984.36666666667,0.0,1.0
2019-02-22,4.54,4.84,4.5101,4.8,31896,136.2,145.2,135.303,144.0,1063.2,0.0,1.0
2019-02-25,4.37,4.6399,4.31,4.5,35494,131.1,139.197,129.3,135.0,1183.13333333333,0.0,1.0
2019-02-26,4.31,4.46,4.25,4.37,48350,129.3,133.8,127.5,131.1,1611.66666666667,0.0,1.0
2019-02-27,4.26,4.42,4.2,4.26,16914,127.8,132.6,126.0,127.8,563.8,0.0,1.0
2019-02-28,4.41,4.41,4.26,4.32,9857,132.3,132.3,127.8,129.6,328.566666666667,0.0,1.0
2019-03-01,4.27,4.5,4.26,4.34,24340,128.1,135.0,127.8,130.2,811.333333333333,0.0,1.0
2019-03-04,4.42,4.49,4.3,4.3,10848,132.6,134.7,129.0,129.0,361.6,0.0,1.0
2019-03-05,4.21,4.45,4.21,4.36,18107,126.3,133.5,126.3,130.8,603.566666666667,0.0,1.0
2019-03-06,4.23,4.3,4.2,4.2,10157,126.9,129.0,126.0,126.0,338.566666666667,0.0,1.0
2019-03-07,4.1,4.41,4.1,4.41,10012,123.0,132.3,123.0,132.3,333.733333333333,0.0,1.0
2019-03-08,3.91,4.31,3.81,4.19,20464,117.3,129.3,114.3,125.7,682.133333333333,0.0,1.0
2019-03-11,3.49,3.99,3.37,3.99,58679,104.7,119.7,101.1,119.7,1955.96666666667,0.0,1.0
2019-03-12,3.62,3.62,3.54,3.54,7938,108.6,108.6,106.2,106.2,264.6,0.0,1.0
2019-03-13,3.65,3.79,3.58,3.58,12769,109.5,113.7,107.4,107.4,425.633333333333,0.0,1.0
2019-03-14,3.71,3.71,3.57,3.67,8375,111.3,111.3,107.1,110.1,279.166666666667,0.0,1.0
2019-03-15,3.74,3.81,3.6597,3.8,17084,112.2,114.3,109.791,114.0,569.466666666667,0.0,1.0
2019-03-18,3.71,3.9,3.7,3.71,3237,111.3,117.0,111.0,111.3,107.9,0.0,1.0
2019-03-19,3.78,3.893,3.7,3.72,15481,113.4,116.79,111.0,111.6,516.033333333333,0.0,1.0
2019-03-20,3.88,3.88,3.54,3.79,10544,116.4,116.4,106.2,113.7,351.466666666667,0.0,1.0
2019-03-21,3.78,3.83,3.7,3.78,8156,113.4,114.9,111.0,113.4,271.866666666667,0.0,1.0
2019-03-22,3.86,3.87,3.74,3.77,10613,115.8,116.1,112.2,113.1,353.766666666667,0.0,1.0
2019-03-25,3.79,3.86,3.72,3.78,6758,113.7,115.8,111.6,113.4,225.266666666667,0.0,1.0
2019-03-26,3.66,3.7,3.57,3.57,3480,109.8,111.0,107.1,107.1,116,0.0,1.0
2019-03-27,3.7,3.77,3.7,3.77,3428,111.0,113.1,111.0,113.1,114.266666666667,0.0,1.0
2019-03-28,3.82,3.83,3.67,3.74,5030,114.6,114.9,110.1,112.2,167.666666666667,0.0,1.0
2019-03-29,3.64,3.8,3.64,3.79,2709,109.2,114.0,109.2,113.7,90.3,0.0,1.0
2019-04-01,3.67,3.78,3.65,3.65,8418,110.1,113.4,109.5,109.5,280.6,0.0,1.0
2019-04-02,3.57,3.73,3.51,3.7,12178,107.1,111.9,105.3,111.0,405.933333333333,0.0,1.0
2019-04-03,3.5,3.75,3.4,3.54,21292,105.0,112.5,102.0,106.2,709.733333333333,0.0,1.0
2019-04-04,3.4,3.51,3.4,3.45,6027,102.0,105.3,102.0,103.5,200.9,0.0,1.0
2019-04-05,3.52,3.82,3.4,3.4,12847,105.6,114.6,102.0,102.0,428.233333333333,0.0,1.0
2019-04-08,3.83,3.9,3.53,3.53,28733,114.9,117.0,105.9,105.9,957.766666666667,0.0,1.0
2019-04-09,3.78,3.89,3.7,3.83,4159,113.4,116.7,111.0,114.9,138.633333333333,0.0,1.0
2019-04-10,3.65,3.85,3.6,3.75,18781,109.5,115.5,108.0,112.5,626.033333333333,0.0,1.0
2019-04-11,3.58,3.9,3.57,3.9,7685,107.4,117.0,107.1,117.0,256.166666666667,0.0,1.0
2019-04-12,3.55,3.72,3.53,3.68,10069,106.5,111.6,105.9,110.4,335.633333333333,0.0,1.0
2019-04-15,3.71,3.72,3.59,3.72,7373,111.3,111.6,107.7,111.6,245.766666666667,0.0,1.0
2019-04-16,3.65,3.9,3.51,3.6737,36094,109.5,117.0,105.3,110.211,1203.13333333333,0.0,1.0
2019-04-17,3.63,3.73,3.59,3.72,6204,108.9,111.9,107.7,111.6,206.8,0.0,1.0
2019-04-18,4.0,4.0,3.7,3.7,19110,120.0,120.0,111.0,111.0,637,0.0,1.0
2019-04-22,4.02,4.1,3.89,4.02,16816,120.6,123.0,116.7,120.6,560.533333333333,0.0,1.0
2019-04-23,3.88,4.04,3.75,4.04,3641,116.4,121.2,112.5,121.2,121.366666666667,0.0,1.0
2019-04-24,4.25,4.4,3.92,3.92,18385,127.5,132.0,117.6,117.6,612.833333333333,0.0,1.0
2019-04-25,4.29,4.39,4.0,4.27,11502,128.7,131.7,120.0,128.1,383.4,0.0,1.0
2019-04-26,3.75,4.27,3.71,4.25,19820,112.5,128.1,111.3,127.5,660.666666666667,0.0,1.0
2019-04-29,3.92,4.05,3.76,3.85,8947,117.6,121.5,112.8,115.5,298.233333333333,0.0,1.0
2019-04-30,3.98,3.99,3.83,3.83,3016,119.4,119.7,114.9,114.9,100.533333333333,0.0,1.0
2019-05-01,4.03,4.05,3.78,3.93,10329,120.9,121.5,113.4,117.9,344.3,0.0,1.0
2019-05-02,4.44,4.44,3.78,3.92,9966,133.2,133.2,113.4,117.6,332.2,0.0,1.0
2019-05-03,4.28,4.47,3.95,4.47,36046,128.4,134.1,118.5,134.1,1201.53333333333,0.0,1.0
2019-05-06,4.23,4.24,4.12,4.12,2581,126.9,127.2,123.6,123.6,86.0333333333333,0.0,1.0
2019-05-07,4.0,4.26,3.85,4.13,11701,120.0,127.8,115.5,123.9,390.033333333333,0.0,1.0
2019-05-08,3.77,3.93,3.75,3.93,5323,113.1,117.9,112.5,117.9,177.433333333333,0.0,1.0
2019-05-09,3.99,3.99,3.78,3.78,3022,119.7,119.7,113.4,113.4,100.733333333333,0.0,1.0
2019-05-10,3.84,4.07,3.84,4.0,8955,115.2,122.1,115.2,120.0,298.5,0.0,1.0
2019-05-13,3.87,3.94,3.79,3.82,7406,116.1,118.2,113.7,114.6,246.866666666667,0.0,1.0
2019-05-14,3.89,4.02,3.79,3.92,9400,116.7,120.6,113.7,117.6,313.333333333333,0.0,1.0
2019-05-15,3.84,3.84,3.71,3.79,5869,115.2,115.2,111.3,113.7,195.633333333333,0.0,1.0
2019-05-16,3.69,3.83,3.69,3.81,7258,110.7,114.9,110.7,114.3,241.933333333333,0.0,1.0
2019-05-17,3.89,3.89,3.7,3.72,6553,116.7,116.7,111.0,111.6,218.433333333333,0.0,1.0
2019-05-20,3.89,3.89,3.71,3.88,3004,116.7,116.7,111.3,116.4,100.133333333333,0.0,1.0
2019-05-21,3.76,3.93,3.75,3.87,6051,112.8,117.9,112.5,116.1,201.7,0.0,1.0
2019-05-22,3.98,4.0,3.79,3.79,6788,119.4,120.0,113.7,113.7,226.266666666667,0.0,1.0
2019-05-23,3.82,4.0,3.7,3.93,23341,114.6,120.0,111.0,117.9,778.033333333333,0.0,1.0
2019-05-24,3.9,3.91,3.7,3.81,2706,117.0,117.3,111.0,114.3,90.2,0.0,1.0
2019-05-28,3.73,3.89,3.72,3.89,2899,111.9,116.7,111.6,116.7,96.6333333333333,0.0,1.0
2019-05-29,3.68,3.76,3.62,3.73,9383,110.4,112.8,108.6,111.9,312.766666666667,0.0,1.0
2019-05-30,3.51,3.75,3.51,3.64,7611,105.3,112.5,105.3,109.2,253.7,0.0,1.0
2019-05-31,3.51,3.76,3.51,3.62,6139,105.3,112.8,105.3,108.6,204.633333333333,0.0,1.0
2019-06-03,3.64,3.65,3.52,3.54,7554,109.2,109.5,105.6,106.2,251.8,0.0,1.0
2019-06-04,3.65,3.71,3.54,3.54,2038,109.5,111.3,106.2,106.2,67.9333333333333,0.0,1.0
2019-06-05,3.56,3.74,3.55,3.64,3061,106.8,112.2,106.5,109.2,102.033333333333,0.0,1.0
2019-06-06,3.57,3.75,3.51,3.65,6105,107.1,112.5,105.3,109.5,203.5,0.0,1.0
2019-06-07,3.48,3.66,3.45,3.66,10436,104.4,109.8,103.5,109.8,347.866666666667,0.0,1.0
2019-06-10,3.58,3.59,3.46,3.46,9136,107.4,107.7,103.8,103.8,304.533333333333,0.0,1.0
2019-06-11,3.3,3.56,3.1,3.56,12063,99.0000000000001,106.8,93.0000000000001,106.8,402.1,0.0,1.0
2019-06-12,3.19,3.39,3.02,3.39,5872,95.7000000000001,101.7,90.6000000000001,101.7,195.733333333333,0.0,1.0
2019-06-13,3.11,3.28,3.11,3.11,3536,93.3000000000001,98.4000000000001,93.3000000000001,93.3000000000001,117.866666666667,0.0,1.0
2019-06-14,3.05,3.2,3.0,3.13,22874,91.5000000000001,96.0000000000001,90.0000000000001,93.9000000000001,762.466666666666,0.0,1.0
2019-06-17,3.12,3.18,3.0,3.0,10242,93.6000000000001,95.4000000000001,90.0000000000001,90.0000000000001,341.4,0.0,1.0
2019-06-18,3.2,3.2,3.12,3.2,6491,96.0000000000001,96.0000000000001,93.6000000000001,96.0000000000001,216.366666666666,0.0,1.0
2019-06-19,3.14,3.2,3.12,3.13,7066,94.2000000000001,96.0000000000001,93.6000000000001,93.9000000000001,235.533333333333,0.0,1.0
2019-06-20,3.13,3.21,2.7167,3.12,18014,93.9000000000001,96.3000000000001,81.5010000000001,93.6000000000001,600.466666666666,0.0,1.0
2019-06-21,2.98,3.03,2.91,3.03,10050,89.4000000000001,90.9000000000001,87.3000000000001,90.9000000000001,335,0.0,1.0
2019-06-24,2.92,3.05,2.92,3.0,7735,87.6000000000001,91.5000000000001,87.6000000000001,90.0000000000001,257.833333333333,0.0,1.0
2019-06-25,2.94,3.09,2.86,2.92,10719,88.2000000000001,92.7000000000001,85.8000000000001,87.6000000000001,357.3,0.0,1.0
2019-06-26,2.86,3.2,2.75,3.12,25827,85.8000000000001,96.0000000000001,82.5000000000001,93.6000000000001,860.899999999999,0.0,1.0
2019-06-27,2.77,2.99,2.76,2.91,13124,83.1000000000001,89.7000000000001,82.8000000000001,87.3000000000001,437.466666666666,0.0,1.0
2019-06-28,2.5,2.84,2.46,2.81,24961,75.0000000000001,85.2000000000001,73.8000000000001,84.3000000000001,832.033333333332,0.0,1.0
2019-07-01,2.47,2.69,2.47,2.5,12569,74.1000000000001,80.7000000000001,74.1000000000001,75.0000000000001,418.966666666666,0.0,1.0
2019-07-02,2.47,2.55,2.46,2.46,11999,74.1000000000001,76.5000000000001,73.8000000000001,73.8000000000001,399.966666666666,0.0,1.0
2019-07-03,2.5,2.6,2.5,2.6,3366,75.0000000000001,78.0000000000001,75.0000000000001,78.0000000000001,112.2,0.0,1.0
2019-07-05,2.62,2.66,2.47,2.48,5884,78.6000000000001,79.8000000000001,74.1000000000001,74.4000000000001,196.133333333333,0.0,1.0
2019-07-08,2.8,2.8,2.5,2.56,10663,84.0000000000001,84.0000000000001,75.0000000000001,76.8000000000001,355.433333333333,0.0,1.0
2019-07-09,2.56,2.81,2.55,2.8,4937,76.8000000000001,84.3000000000001,76.5000000000001,84.0000000000001,164.566666666666,0.0,1.0
2019-07-10,2.75,2.91,2.56,2.56,22367,82.5000000000001,87.3000000000001,76.8000000000001,76.8000000000001,745.566666666666,0.0,1.0
2019-07-11,2.81,2.85,2.6,2.85,11209,84.3000000000001,85.5000000000001,78.0000000000001,85.5000000000001,373.633333333333,0.0,1.0
2019-07-12,2.62,2.9,2.52,2.75,9754,78.6000000000001,87.0000000000001,75.6000000000001,82.5000000000001,325.133333333333,0.0,1.0
2019-07-15,2.58,2.64,2.52,2.54,6075,77.4000000000001,79.2000000000001,75.6000000000001,76.2000000000001,202.5,0.0,1.0
2019-07-16,2.56,2.66,2.56,2.66,3509,76.8000000000001,79.8000000000001,76.8000000000001,79.8000000000001,116.966666666667,0.0,1.0
2019-07-17,2.55,2.59,2.51,2.55,4993,76.5000000000001,77.7000000000001,75.3000000000001,76.5000000000001,166.433333333333,0.0,1.0
2019-07-18,2.45,2.64,2.38,2.5,23114,73.5000000000001,79.2000000000001,71.4000000000001,75.0000000000001,770.466666666666,0.0,1.0
2019-07-19,2.53,2.53,2.4,2.48,13952,75.9000000000001,75.9000000000001,72.0000000000001,74.4000000000001,465.066666666666,0.0,1.0
2019-07-22,2.55,2.6,2.47,2.49,7218,76.5000000000001,78.0000000000001,74.1000000000001,74.7000000000001,240.6,0.0,1.0
2019-07-23,2.55,2.74,2.55,2.74,3023,76.5000000000001,82.2000000000001,76.5000000000001,82.2000000000001,100.766666666667,0.0,1.0
2019-07-24,2.58,2.66,2.43,2.52,4128,77.4000000000001,79.8000000000001,72.9000000000001,75.6000000000001,137.6,0.0,1.0
2019-07-25,2.47,2.67,2.43,2.67,5455,74.1000000000001,80.1000000000001,72.9000000000001,80.1000000000001,181.833333333333,0.0,1.0
2019-07-26,2.5,2.76,2.4,2.59,10607,75.0000000000001,82.8000000000001,72.0000000000001,77.7000000000001,353.566666666666,0.0,1.0
2019-07-29,2.6,2.69,2.49,2.49,3291,78.0000000000001,80.7000000000001,74.7000000000001,74.7000000000001,109.7,0.0,1.0
2019-07-30,2.56,2.75,2.51,2.59,2865,76.8000000000001,82.5000000000001,75.3000000000001,77.7000000000001,95.4999999999999,0.0,1.0
2019-07-31,2.71,2.74,2.41,2.52,10000,81.3000000000001,82.2000000000001,72.3000000000001,75.6000000000001,333.333333333333,0.0,1.0
2019-08-01,2.45,2.74,2.44,2.61,6758,73.5000000000001,82.2000000000001,73.2000000000001,78.3000000000001,225.266666666666,0.0,1.0
2019-08-02,2.33,2.65,2.33,2.4,5448,69.9000000000001,79.5000000000001,69.9000000000001,72.0000000000001,181.6,0.0,1.0
2019-08-05,2.37,2.51,2.33,2.49,8173,71.1000000000001,75.3000000000001,69.9000000000001,74.7000000000001,272.433333333333,0.0,1.0
2019-08-06,2.33,2.4,2.22,2.37,14293,69.9000000000001,72.0000000000001,66.6000000000001,71.1000000000001,476.433333333333,0.0,1.0
2019-08-07,2.28,2.37,2.25,2.25,7113,68.4000000000001,71.1000000000001,67.5000000000001,67.5000000000001,237.1,0.0,1.0
2019-08-08,2.32,2.37,2.22,2.22,7819,69.6000000000001,71.1000000000001,66.6000000000001,66.6000000000001,260.633333333333,0.0,1.0
2019-08-09,2.28,2.37,2.17,2.37,7630,68.4000000000001,71.1000000000001,65.1000000000001,71.1000000000001,254.333333333333,0.0,1.0
2019-08-12,2.35,2.37,2.23,2.31,11375,70.5000000000001,71.1000000000001,66.9000000000001,69.3000000000001,379.166666666666,0.0,1.0
2019-08-13,2.32,2.37,2.26,2.3,6238,69.6000000000001,71.1000000000001,67.8000000000001,69.0000000000001,207.933333333333,0.0,1.0
2019-08-14,2.34,2.37,2.32,2.32,6307,70.2000000000001,71.1000000000001,69.6000000000001,69.6000000000001,210.233333333333,0.0,1.0
2019-08-15,2.46,2.5,2.33,2.37,16388,73.8000000000001,75.0000000000001,69.9000000000001,71.1000000000001,546.266666666666,0.0,1.0
2019-08-16,2.43,2.57,2.32,2.52,18876,72.9000000000001,77.1000000000001,69.6000000000001,75.6000000000001,629.199999999999,0.0,1.0
2019-08-19,2.32,2.48,2.32,2.43,28761,69.6000000000001,74.4000000000001,69.6000000000001,72.9000000000001,958.699999999999,0.0,1.0
2019-08-20,2.4,2.4,2.32,2.37,23678,72.0000000000001,72.0000000000001,69.6000000000001,71.1000000000001,789.266666666666,0.0,1.0
2019-08-21,2.46,2.63,2.46,2.53,1903,73.8000000000001,78.9000000000001,73.8000000000001,75.9000000000001,63.4333333333333,0.0,1.0
2019-08-22,2.24,2.6,2.24,2.42,1675,67.2000000000001,78.0000000000001,67.2000000000001,72.6000000000001,55.8333333333333,0.0,1.0
2019-08-23,2.38,2.54,2.38,2.54,1417,71.4000000000001,76.2000000000001,71.4000000000001,76.2000000000001,47.2333333333333,0.0,1.0
2019-08-26,2.44,2.63,2.44,2.54,13720,73.2000000000001,78.9000000000001,73.2000000000001,76.2000000000001,457.333333333333,0.0,1.0
2019-08-27,2.43,2.45,2.25,2.45,6653,72.9000000000001,73.5000000000001,67.5000000000001,73.5000000000001,221.766666666666,0.0,1.0
2019-08-28,2.35,2.45,2.28,2.43,9123,70.5000000000001,73.5000000000001,68.4000000000001,72.9000000000001,304.1,0.0,1.0
2019-08-29,2.29,2.42,2.29,2.3,6424,68.7000000000001,72.6000000000001,68.7000000000001,69.0000000000001,214.133333333333,0.0,1.0
2019-08-30,2.3,2.34,2.24,2.29,8424,69.0000000000001,70.2000000000001,67.2000000000001,68.7000000000001,280.8,0.0,1.0
2019-09-03,2.2,2.29,2.2,2.24,10626,66.0000000000001,68.7000000000001,66.0000000000001,67.2000000000001,354.199999999999,0.0,1.0
2019-09-04,2.23,2.26,2.2,2.21,14167,66.9000000000001,67.8000000000001,66.0000000000001,66.3000000000001,472.233333333333,0.0,1.0
2019-09-05,2.3,2.3,2.2,2.2,3939,69.0000000000001,69.0000000000001,66.0000000000001,66.0000000000001,131.3,0.0,1.0
2019-09-06,2.24,2.3,2.21,2.21,7962,67.2000000000001,69.0000000000001,66.3000000000001,66.3000000000001,265.4,0.0,1.0
2019-09-09,2.3,2.3,2.15,2.3,11990,69.0000000000001,69.0000000000001,64.5000000000001,69.0000000000001,399.666666666666,0.0,1.0
2019-09-10,2.15,2.25,2.15,2.25,19168,64.5000000000001,67.5000000000001,64.5000000000001,67.5000000000001,638.933333333332,0.0,1.0
2019-09-11,2.18,2.28,2.16,2.21,8883,65.4000000000001,68.4000000000001,64.8000000000001,66.3000000000001,296.1,0.0,1.0
2019-09-12,2.16,2.25,2.15,2.21,9855,64.8000000000001,67.5000000000001,64.5000000000001,66.3000000000001,328.499999999999,0.0,1.0
2019-09-13,2.16,2.29,2.15,2.21,5936,64.8000000000001,68.7000000000001,64.5000000000001,66.3000000000001,197.866666666666,0.0,1.0
2019-09-16,2.26,2.34,2.21,2.22,9944,67.8000000000001,70.2000000000001,66.3000000000001,66.6000000000001,331.466666666666,0.0,1.0
2019-09-17,2.16,2.5,2.15,2.3,8863,64.8000000000001,75.0000000000001,64.5000000000001,69.0000000000001,295.433333333333,0.0,1.0
2019-09-18,2.14,2.29,2.13,2.15,7351,64.2000000000001,68.7000000000001,63.9000000000001,64.5000000000001,245.033333333333,0.0,1.0
2019-09-19,2.15,2.24,2.13,2.18,7364,64.5000000000001,67.2000000000001,63.9000000000001,65.4000000000001,245.466666666666,0.0,1.0
2019-09-20,2.12,2.5,1.95,2.49,1066807,63.6000000000001,75.0000000000001,58.5000000000001,74.7000000000001,35560.2333333333,0.0,1.0
2019-09-23,2.01,2.08,1.95,2.06,59470,60.3000000000001,62.4000000000001,58.5000000000001,61.8000000000001,1982.33333333333,0.0,1.0
2019-09-24,2.01,2.07,1.79,2.03,48286,60.3000000000001,62.1000000000001,53.7000000000001,60.9000000000001,1609.53333333333,0.0,1.0
2019-09-25,1.9,2.01,1.81,2.01,14183,57.0000000000001,60.3000000000001,54.3000000000001,60.3000000000001,472.766666666666,0.0,1.0
2019-09-26,1.89,1.98,1.81,1.89,17297,56.7000000000001,59.4000000000001,54.3000000000001,56.7000000000001,576.566666666666,0.0,1.0
2019-09-27,1.95,1.95,1.87,1.89,14557,58.5000000000001,58.5000000000001,56.1000000000001,56.7000000000001,485.233333333332,0.0,1.0
2019-09-30,1.77,1.93,1.75,1.93,36218,53.1000000000001,57.9000000000001,52.5000000000001,57.9000000000001,1207.26666666666,0.0,1.0
2019-10-01,1.5,1.73,1.5,1.73,37442,45.0,51.9000000000001,45.0,51.9000000000001,1248.06666666667,0.0,1.0
2019-10-02,1.56,1.72,1.49,1.5,18587,46.8000000000001,51.6000000000001,44.7,45.0,619.566666666665,0.0,1.0
2019-10-03,1.5,1.58,1.44,1.54,25977,45.0,47.4000000000001,43.2,46.2000000000001,865.9,0.0,1.0
2019-10-04,1.54,1.56,1.42,1.5,42366,46.2000000000001,46.8000000000001,42.6,45.0,1412.2,0.0,1.0
2019-10-07,1.61,1.79,1.5,1.52,87022,48.3000000000001,53.7000000000001,45.0,45.6000000000001,2900.73333333333,0.0,1.0
2019-10-08,1.79,1.83,1.62,1.64,16798,53.7000000000001,54.9000000000001,48.6000000000001,49.2,559.933333333332,0.0,1.0
2019-10-09,1.86,1.87,1.61,1.84,46639,55.8000000000001,56.1000000000001,48.3000000000001,55.2000000000001,1554.63333333333,0.0,1.0
2019-10-10,1.87,1.89,1.79,1.88,7867,56.1000000000001,56.7000000000001,53.7000000000001,56.4000000000001,262.233333333333,0.0,1.0
2019-10-11,1.85,1.87,1.73,1.85,33084,55.5000000000001,56.1000000000001,51.9000000000001,55.5000000000001,1102.8,0.0,1.0
2019-10-14,1.75,2.0,1.71,1.85,100920,52.5000000000001,60.0000000000001,51.3000000000001,55.5000000000001,3363.99999999999,0.0,1.0
2019-10-15,1.66,1.85,1.65,1.77,17109,49.8,55.5000000000001,49.5,53.1000000000001,570.3,0.0,1.0
2019-10-16,1.68,1.74,1.59,1.72,35997,50.4,52.2000000000001,47.7000000000001,51.6000000000001,1199.9,0.0,1.0
2019-10-17,1.68,1.7,1.65,1.66,3147,50.4,51.0,49.5,49.8,104.9,0.0,1.0
2019-10-18,1.63,1.77,1.6,1.64,19346,48.9,53.1000000000001,48.0000000000001,49.2,644.866666666667,0.0,1.0
2019-10-21,1.58,1.65,1.54,1.64,15393,47.4000000000001,49.5,46.2000000000001,49.2,513.099999999999,0.0,1.0
2019-10-22,1.57,1.61,1.53,1.54,5899,47.1000000000001,48.3000000000001,45.9,46.2000000000001,196.633333333333,0.0,1.0
2019-10-23,1.57,1.62,1.56,1.62,3634,47.1000000000001,48.6000000000001,46.8000000000001,48.6000000000001,121.133333333333,0.0,1.0
2019-10-24,1.6,1.61,1.58,1.58,2427,48.0000000000001,48.3000000000001,47.4000000000001,47.4000000000001,80.8999999999998,0.0,1.0
2019-10-25,1.51,1.58,1.51,1.58,8251,45.3,47.4000000000001,45.3,47.4000000000001,275.033333333333,0.0,1.0
2019-10-28,1.45,1.56,1.43,1.56,47339,43.5,46.8000000000001,42.9,46.8000000000001,1577.96666666667,0.0,1.0
2019-10-29,1.43,1.5,1.43,1.45,38696,42.9,45.0,42.9,43.5,1289.86666666667,0.0,1.0
2019-10-30,1.48,1.51,1.43,1.43,3968,44.4,45.3,42.9,42.9,132.266666666667,0.0,1.0
2019-10-31,1.55,1.55,1.45,1.46,2874,46.5,46.5,43.5,43.8,95.8,0.0,1.0
2019-11-01,1.47,1.55,1.47,1.55,5105,44.1,46.5,44.1,46.5,170.166666666667,0.0,1.0
2019-11-04,1.37,1.46,1.32,1.45,15206,41.1,43.8,39.6,43.5,506.866666666667,0.0,1.0
2019-11-05,1.33,1.39,1.3,1.34,21282,39.9,41.7,39.0,40.2,709.4,0.0,1.0
2019-11-06,1.32,1.41,1.29,1.33,6047,39.6,42.3,38.7,39.9,201.566666666667,0.0,1.0
2019-11-07,1.21,1.4,1.16,1.4,51883,36.3,42.0,34.8,42.0,1729.43333333333,0.0,1.0
2019-11-08,1.2,1.25,1.18,1.18,16919,36.0,37.5,35.4,35.4,563.966666666667,0.0,1.0
2019-11-11,1.23,1.26,1.18,1.21,45369,36.9,37.8,35.4,36.3,1512.3,0.0,1.0
2019-11-12,1.21,1.32,1.2,1.29,45266,36.3,39.6,36.0,38.7,1508.86666666667,0.0,1.0
2019-11-13,1.19,1.27,1.17,1.18,19579,35.7,38.1,35.1,35.4,652.633333333333,0.0,1.0
2019-11-14,1.71,2.59,1.23,1.23,29020400,51.3000000000001,77.7000000000001,36.9,36.9,967346.666666665,0.0,1.0
2019-11-15,1.95,1.97,1.58,1.7,2683263,58.5000000000001,59.1000000000001,47.4000000000001,51.0,89442.0999999998,0.0,1.0
2019-11-18,1.82,1.87,1.71,1.8,595075,54.6000000000001,56.1000000000001,51.3000000000001,54.0000000000001,19835.8333333333,0.0,1.0
2019-11-19,1.58,1.74,1.52,1.72,391042,47.4000000000001,52.2000000000001,45.6000000000001,51.6000000000001,13034.7333333333,0.0,1.0
2019-11-20,1.54,1.62,1.47,1.47,189841,46.2000000000001,48.6000000000001,44.1,44.1,6328.03333333332,0.0,1.0
2019-11-21,1.51,1.59,1.48,1.49,108055,45.3,47.7000000000001,44.4,44.7,3601.83333333333,0.0,1.0
2019-11-22,1.66,1.82,1.56,1.8,1011446,49.8,54.6000000000001,46.8000000000001,54.0000000000001,33714.8666666667,0.0,1.0
2019-11-25,1.75,1.75,1.57,1.61,183469,52.5000000000001,52.5000000000001,47.1000000000001,48.3000000000001,6115.63333333332,0.0,1.0
2019-11-26,1.74,1.8,1.65,1.68,88802,52.2000000000001,54.0000000000001,49.5,50.4,2960.06666666666,0.0,1.0
2019-11-27,1.77,1.83,1.65,1.69,145150,53.1000000000001,54.9000000000001,49.5,50.7000000000001,4838.33333333332,0.0,1.0
2019-11-29,2.1,2.29,1.76,1.8,309165,63.0000000000001,68.7000000000001,52.8000000000001,54.0000000000001,10305.5,0.0,1.0
2019-12-02,1.99,2.31,1.91,2.2,422401,59.7000000000001,69.3000000000001,57.3000000000001,66.0000000000001,14080.0333333333,0.0,1.0
2019-12-03,1.86,2.0,1.81,2.0,87708,55.8000000000001,60.0000000000001,54.3000000000001,60.0000000000001,2923.59999999999,0.0,1.0
2019-12-04,1.85,1.92,1.8,1.86,31658,55.5000000000001,57.6000000000001,54.0000000000001,55.8000000000001,1055.26666666666,0.0,1.0
2019-12-05,1.86,1.86,1.77,1.83,56361,55.8000000000001,55.8000000000001,53.1000000000001,54.9000000000001,1878.7,0.0,1.0
2019-12-06,1.88,1.89,1.73,1.89,60249,56.4000000000001,56.7000000000001,51.9000000000001,56.7000000000001,2008.3,0.0,1.0
2019-12-09,1.9,1.98,1.81,1.82,57359,57.0000000000001,59.4000000000001,54.3000000000001,54.6000000000001,1911.96666666666,0.0,1.0
2019-12-10,1.86,1.92,1.8,1.9,23831,55.8000000000001,57.6000000000001,54.0000000000001,57.0000000000001,794.366666666665,0.0,1.0
2019-12-11,1.91,1.91,1.81,1.83,28833,57.3000000000001,57.3000000000001,54.3000000000001,54.9000000000001,961.099999999998,0.0,1.0
2019-12-12,1.86,1.91,1.8,1.91,26777,55.8000000000001,57.3000000000001,54.0000000000001,57.3000000000001,892.566666666665,0.0,1.0
2019-12-13,1.82,1.95,1.82,1.84,41279,54.6000000000001,58.5000000000001,54.6000000000001,55.2000000000001,1375.96666666666,0.0,1.0
2019-12-16,1.8566,1.91,1.81,1.85,14933,55.6980000000001,57.3000000000001,54.3000000000001,55.5000000000001,497.766666666666,0.0,1.0
2019-12-17,1.8,1.89,1.77,1.82,31601,54.0000000000001,56.7000000000001,53.1000000000001,54.6000000000001,1053.36666666666,0.0,1.0
2019-12-18,1.78,1.82,1.76,1.8,21965,53.4000000000001,54.6000000000001,52.8000000000001,54.0000000000001,732.166666666665,0.0,1.0
2019-12-19,1.83,1.89,1.75,1.75,46950,54.9000000000001,56.7000000000001,52.5000000000001,52.5000000000001,1565,0.0,1.0
2019-12-20,1.85,1.88,1.81,1.81,50817,55.5000000000001,56.4000000000001,54.3000000000001,54.3000000000001,1693.9,0.0,1.0
2019-12-23,1.81,1.9,1.8,1.85,40211,54.3000000000001,57.0000000000001,54.0000000000001,55.5000000000001,1340.36666666666,0.0,1.0
2019-12-24,1.86,1.86,1.8,1.8,7775,55.8000000000001,55.8000000000001,54.0000000000001,54.0000000000001,259.166666666666,0.0,1.0
2019-12-26,1.82,1.87,1.82,1.87,11065,54.6000000000001,56.1000000000001,54.6000000000001,56.1000000000001,368.833333333333,0.0,1.0
2019-12-27,1.82,1.85,1.8,1.8,13961,54.6000000000001,55.5000000000001,54.0000000000001,54.0000000000001,465.366666666666,0.0,1.0
2019-12-30,1.81,1.82,1.79,1.81,104236,54.3000000000001,54.6000000000001,53.7000000000001,54.3000000000001,3474.53333333333,0.0,1.0
2019-12-31,1.8,1.9,1.79,1.82,42237,54.0000000000001,57.0000000000001,53.7000000000001,54.6000000000001,1407.9,0.0,1.0
2020-01-02,1.89,1.89,1.79,1.85,70070,56.7000000000001,56.7000000000001,53.7000000000001,55.5000000000001,2335.66666666666,0.0,1.0
2020-01-03,1.89,2.09,1.83,1.83,100266,56.7000000000001,62.7000000000001,54.9000000000001,54.9000000000001,3342.19999999999,0.0,1.0
2020-01-06,2.24,2.29,1.9,1.9,209632,67.2000000000001,68.7000000000001,57.0000000000001,57.0000000000001,6987.73333333332,0.0,1.0
2020-01-07,2.35,2.4,2.2,2.28,147635,70.5000000000001,72.0000000000001,66.0000000000001,68.4000000000001,4921.16666666666,0.0,1.0
2020-01-08,2.28,2.35,2.14,2.25,120085,68.4000000000001,70.5000000000001,64.2000000000001,67.5000000000001,4002.83333333333,0.0,1.0
2020-01-09,2.1,2.34,2.1,2.25,44304,63.0000000000001,70.2000000000001,63.0000000000001,67.5000000000001,1476.8,0.0,1.0
2020-01-10,2.22,2.34,2.07,2.2,83681,66.6000000000001,70.2000000000001,62.1000000000001,66.0000000000001,2789.36666666666,0.0,1.0
2020-01-13,2.07,2.28,2.0,2.28,65210,62.1000000000001,68.4000000000001,60.0000000000001,68.4000000000001,2173.66666666666,0.0,1.0
2020-01-14,2.09,2.16,2.01,2.01,9941,62.7000000000001,64.8000000000001,60.3000000000001,60.3000000000001,331.366666666666,0.0,1.0
2020-01-15,2.14,2.15,2.06,2.1,13892,64.2000000000001,64.5000000000001,61.8000000000001,63.0000000000001,463.066666666666,0.0,1.0
2020-01-16,2.14,2.22,2.01,2.16,22896,64.2000000000001,66.6000000000001,60.3000000000001,64.8000000000001,763.199999999999,0.0,1.0
2020-01-17,2.09,2.15,2.05,2.11,48110,62.7000000000001,64.5000000000001,61.5000000000001,63.3000000000001,1603.66666666666,0.0,1.0
2020-01-21,2.12,2.12,2.01,2.09,18999,63.6000000000001,63.6000000000001,60.3000000000001,62.7000000000001,633.299999999999,0.0,1.0
2020-01-22,2.12,2.16,2.07,2.14,9732,63.6000000000001,64.8000000000001,62.1000000000001,64.2000000000001,324.4,0.0,1.0
2020-01-23,2.11,2.14,2.05,2.08,15773,63.3000000000001,64.2000000000001,61.5000000000001,62.4000000000001,525.766666666666,0.0,1.0
2020-01-24,2.08,2.1,2.0,2.08,32554,62.4000000000001,63.0000000000001,60.0000000000001,62.4000000000001,1085.13333333333,0.0,1.0
2020-01-27,2.03,2.05,2.0,2.04,11288,60.9000000000001,61.5000000000001,60.0000000000001,61.2000000000001,376.266666666666,0.0,1.0
2020-01-28,2.03,2.08,2.03,2.04,1901,60.9000000000001,62.4000000000001,60.9000000000001,61.2000000000001,63.3666666666666,0.0,1.0
2020-01-29,1.9,2.05,1.9,2.0,47254,57.0000000000001,61.5000000000001,57.0000000000001,60.0000000000001,1575.13333333333,0.0,1.0
2020-01-30,1.72,1.97,1.65,1.9695,27175,51.6000000000001,59.1000000000001,49.5,59.0850000000001,905.833333333332,0.0,1.0
2020-01-31,1.77,1.79,1.65,1.75,9872,53.1000000000001,53.7000000000001,49.5,52.5000000000001,329.066666666666,0.0,1.0
2020-02-03,1.78,1.86,1.72,1.73,12945,53.4000000000001,55.8000000000001,51.6000000000001,51.9000000000001,431.499999999999,0.0,1.0
2020-02-04,1.72,1.83,1.7,1.83,12783,51.6000000000001,54.9000000000001,51.0,54.9000000000001,426.099999999999,0.0,1.0
2020-02-05,1.74,1.78,1.7,1.78,7783,52.2000000000001,53.4000000000001,51.0,53.4000000000001,259.433333333333,0.0,1.0
2020-02-06,1.67,1.81,1.65,1.81,30931,50.1000000000001,54.3000000000001,49.5,54.3000000000001,1031.03333333333,0.0,1.0
2020-02-07,1.71,1.74,1.7,1.7,16030,51.3000000000001,52.2000000000001,51.0,51.0,534.333333333332,0.0,1.0
2020-02-10,1.85,2.06,1.77,2.05,29542,55.5000000000001,61.8000000000001,53.1000000000001,61.5000000000001,984.733333333332,0.0,1.0
2020-02-11,1.92,2.1,1.85,2.1,17003,57.6000000000001,63.0000000000001,55.5000000000001,63.0000000000001,566.766666666666,0.0,1.0
2020-02-12,1.94,1.97,1.8,1.87,8550,58.2000000000001,59.1000000000001,54.0000000000001,56.1000000000001,284.999999999999,0.0,1.0
2020-02-13,2.14,2.15,1.93,1.98,96643,64.2000000000001,64.5000000000001,57.9000000000001,59.4000000000001,3221.43333333333,0.0,1.0
2020-02-14,2.1,2.18,2.02,2.14,21384,63.0000000000001,65.4000000000001,60.6000000000001,64.2000000000001,712.799999999999,0.0,1.0
2020-02-18,1.97,2.1,1.97,2.05,20655,59.1000000000001,63.0000000000001,59.1000000000001,61.5000000000001,688.499999999999,0.0,1.0
2020-02-19,1.98,2.01,1.96,2.01,7963,59.4000000000001,60.3000000000001,58.8000000000001,60.3000000000001,265.433333333333,0.0,1.0
2020-02-20,1.97,2.0,1.88,1.96,32072,59.1000000000001,60.0000000000001,56.4000000000001,58.8000000000001,1069.06666666666,0.0,1.0
2020-02-21,2.04,2.04,1.98,2.0,3326,61.2000000000001,61.2000000000001,59.4000000000001,60.0000000000001,110.866666666666,0.0,1.0
2020-02-24,1.92,2.07,1.87,1.97,19146,57.6000000000001,62.1000000000001,56.1000000000001,59.1000000000001,638.199999999999,0.0,1.0
2020-02-25,1.66,1.91,1.55,1.89,34275,49.8,57.3000000000001,46.5,56.7000000000001,1142.5,0.0,1.0
2020-02-26,1.77,1.85,1.49,1.73,65535,53.1000000000001,55.5000000000001,44.7,51.9000000000001,2184.5,0.0,1.0
2020-02-27,1.6,1.74,1.5,1.55,13519,48.0000000000001,52.2000000000001,45.0,46.5,450.633333333332,0.0,1.0
2020-02-28,1.68,1.7,1.34,1.52,27974,50.4,51.0,40.2,45.6000000000001,932.466666666667,0.0,1.0
2020-03-02,1.66,1.66,1.61,1.66,3927,49.8,49.8,48.3000000000001,49.8,130.9,0.0,1.0
2020-03-03,1.76,1.77,1.6,1.66,20251,52.8000000000001,53.1000000000001,48.0000000000001,49.8,675.033333333332,0.0,1.0
2020-03-04,1.66,1.7,1.6,1.62,29781,49.8,51.0,48.0000000000001,48.6000000000001,992.7,0.0,1.0
2020-03-05,1.61,1.64,1.59,1.64,6224,48.3000000000001,49.2,47.7000000000001,49.2,207.466666666666,0.0,1.0
2020-03-06,1.54,1.68,1.52,1.68,7548,46.2000000000001,50.4,45.6000000000001,50.4,251.599999999999,0.0,1.0
2020-03-09,1.52,1.59,1.33,1.59,31204,45.6000000000001,47.7000000000001,39.9,47.7000000000001,1040.13333333333,0.0,1.0
2020-03-10,1.73,1.73,1.4,1.63,27519,51.9000000000001,51.9000000000001,42.0,48.9,917.299999999998,0.0,1.0
2020-03-11,1.66,1.7,1.56,1.65,15812,49.8,51.0,46.8000000000001,49.5,527.066666666667,0.0,1.0
2020-03-12,1.45,1.54,1.45,1.5,37248,43.5,46.2000000000001,43.5,45.0,1241.6,0.0,1.0
2020-03-13,1.32,1.59,1.0,1.42,20520,39.6,47.7000000000001,30.0,42.6,684,0.0,1.0
2020-03-16,1.25,1.41,1.25,1.4,14223,37.5,42.3,37.5,42.0,474.1,0.0,1.0
2020-03-17,1.39,1.44,1.04,1.3,19376,41.7,43.2,31.2,39.0,645.866666666667,0.0,1.0
2020-03-18,1.17,1.39,1.0,1.39,15190,35.1,41.7,30.0,41.7,506.333333333333,0.0,1.0
2020-03-19,1.13,1.3,1.11,1.3,1918,33.9,39.0,33.3,39.0,63.9333333333333,0.0,1.0
2020-03-20,1.09,1.24,1.08,1.08,17767,32.7,37.2,32.4,32.4,592.233333333333,0.0,1.0
2020-03-23,1.11,1.21,0.98,1.1,6784,33.3,36.3,29.4,33.0,226.133333333333,0.0,1.0
2020-03-24,1.12,1.21,1.09,1.21,5141,33.6,36.3,32.7,36.3,171.366666666667,0.0,1.0
2020-03-25,4.05,7.75,3.3,3.64,46864135,121.5,232.5,99.0000000000001,109.2,1562137.83333333,0.0,1.0
2020-03-26,3.47,3.7,2.88,3.6,3865437,104.1,111.0,86.4000000000001,108.0,128847.9,0.0,1.0
2020-03-27,3.63,6.0,3.5,5.65,15289084,108.9,180.0,105.0,169.5,509636.133333333,0.0,1.0
2020-03-30,3.16,3.27,2.9,3.25,1438272,94.8000000000001,98.1000000000001,87.0000000000001,97.5000000000001,47942.4,0.0,1.0
2020-03-31,2.6,3.03,2.51,3.0,1102440,78.0000000000001,90.9000000000001,75.3000000000001,90.0000000000001,36748,0.0,1.0
2020-04-01,2.28,2.46,2.18,2.44,848808,68.4000000000001,73.8000000000001,65.4000000000001,73.2000000000001,28293.6,0.0,1.0
2020-04-02,2.55,3.1,2.24,2.24,2768385,76.5000000000001,93.0000000000001,67.2000000000001,67.2000000000001,92279.4999999999,0.0,1.0
2020-04-03,2.68,2.7,2.28,2.35,714598,80.4000000000001,81.0000000000001,68.4000000000001,70.5000000000001,23819.9333333333,0.0,1.0
2020-04-06,2.5,2.64,2.4,2.4,275714,75.0000000000001,79.2000000000001,72.0000000000001,72.0000000000001,9190.46666666665,0.0,1.0
2020-04-07,2.43,2.47,2.35,2.43,193334,72.9000000000001,74.1000000000001,70.5000000000001,72.9000000000001,6444.46666666666,0.0,1.0
2020-04-08,2.37,2.41,2.21,2.4,305410,71.1000000000001,72.3000000000001,66.3000000000001,72.0000000000001,10180.3333333333,0.0,1.0
2020-04-09,3.41,4.2,2.34,2.44,7795557,102.3,126.0,70.2000000000001,73.2000000000001,259851.9,0.0,1.0
2020-04-13,3.14,3.31,2.83,3.05,1172676,94.2000000000001,99.3000000000001,84.9000000000001,91.5000000000001,39089.2,0.0,1.0
2020-04-14,2.96,3.26,2.89,3.04,410388,88.8000000000001,97.8000000000001,86.7000000000001,91.2000000000001,13679.6,0.0,1.0
2020-04-15,2.82,2.97,2.71,2.9,206795,84.6000000000001,89.1000000000001,81.3000000000001,87.0000000000001,6893.16666666666,0.0,1.0
2020-04-16,2.74,2.8,2.46,2.75,417384,82.2000000000001,84.0000000000001,73.8000000000001,82.5000000000001,13912.8,0.0,1.0
2020-04-17,2.73,2.81,2.5,2.68,215768,81.9000000000001,84.3000000000001,75.0000000000001,80.4000000000001,7192.26666666666,0.0,1.0
2020-04-20,2.79,2.97,2.68,2.75,476370,83.7000000000001,89.1000000000001,80.4000000000001,82.5000000000001,15879,0.0,1.0
2020-04-21,2.66,2.78,2.55,2.72,222284,79.8000000000001,83.4000000000001,76.5000000000001,81.6000000000001,7409.46666666666,0.0,1.0
2020-04-22,2.69,2.7,2.55,2.6,113014,80.7000000000001,81.0000000000001,76.5000000000001,78.0000000000001,3767.13333333333,0.0,1.0
2020-04-23,2.62,2.7,2.58,2.68,142810,78.6000000000001,81.0000000000001,77.4000000000001,80.4000000000001,4760.33333333333,0.0,1.0
2020-04-24,2.57,2.67,2.52,2.67,114721,77.1000000000001,80.1000000000001,75.6000000000001,80.1000000000001,3824.03333333333,0.0,1.0
2020-04-27,2.64,2.66,2.43,2.51,155446,79.2000000000001,79.8000000000001,72.9000000000001,75.3000000000001,5181.53333333333,0.0,1.0
2020-04-28,2.53,2.62,2.48,2.62,80365,75.9000000000001,78.6000000000001,74.4000000000001,78.6000000000001,2678.83333333333,0.0,1.0
2020-04-29,2.68,2.81,2.44,2.53,693044,80.4000000000001,84.3000000000001,73.2000000000001,75.9000000000001,23101.4666666666,0.0,1.0
2020-04-30,2.97,3.12,2.53,2.68,1418992,89.1000000000001,93.6000000000001,75.9000000000001,80.4000000000001,47299.7333333333,0.0,1.0
2020-05-01,2.8,3.0,2.74,3.0,260272,84.0000000000001,90.0000000000001,82.2000000000001,90.0000000000001,8675.73333333332,0.0,1.0
2020-05-04,2.78,2.88,2.61,2.69,137241,83.4000000000001,86.4000000000001,78.3000000000001,80.7000000000001,4574.69999999999,0.0,1.0
2020-05-05,2.96,3.07,2.73,2.75,253945,88.8000000000001,92.1000000000001,81.9000000000001,82.5000000000001,8464.83333333332,0.0,1.0
2020-05-06,3.2,3.47,2.9,3.03,804784,96.0000000000001,104.1,87.0000000000001,90.9000000000001,26826.1333333333,0.0,1.0
2020-05-07,3.13,3.31,3.02,3.31,245781,93.9000000000001,99.3000000000001,90.6000000000001,99.3000000000001,8192.69999999999,0.0,1.0
2020-05-08,3.13,3.24,3.08,3.14,308208,93.9000000000001,97.2000000000001,92.4000000000001,94.2000000000001,10273.6,0.0,1.0
2020-05-11,2.88,3.24,2.78,3.2,491681,86.4000000000001,97.2000000000001,83.4000000000001,96.0000000000001,16389.3666666666,0.0,1.0
2020-05-12,3.28,3.66,2.86,2.86,3212705,98.4000000000001,109.8,85.8000000000001,85.8000000000001,107090.166666667,0.0,1.0
2020-05-13,2.9,3.44,2.58,3.25,745141,87.0000000000001,103.2,77.4000000000001,97.5000000000001,24838.0333333333,0.0,1.0
2020-05-14,2.82,2.91,2.65,2.84,163339,84.6000000000001,87.3000000000001,79.5000000000001,85.2000000000001,5444.63333333333,0.0,1.0
2020-05-15,2.62,2.99,2.56,2.86,243009,78.6000000000001,89.7000000000001,76.8000000000001,85.8000000000001,8100.29999999999,0.0,1.0
2020-05-18,2.67,2.79,2.57,2.68,284617,80.1000000000001,83.7000000000001,77.1000000000001,80.4000000000001,9487.23333333332,0.0,1.0
2020-05-19,2.73,2.92,2.61,2.7,187018,81.9000000000001,87.6000000000001,78.3000000000001,81.0000000000001,6233.93333333333,0.0,1.0
2020-05-20,2.75,2.92,2.72,2.8,114592,82.5000000000001,87.6000000000001,81.6000000000001,84.0000000000001,3819.73333333333,0.0,1.0
2020-05-21,2.8,2.84,2.68,2.76,118731,84.0000000000001,85.2000000000001,80.4000000000001,82.8000000000001,3957.69999999999,0.0,1.0
2020-05-22,2.79,2.85,2.72,2.81,58383,83.7000000000001,85.5000000000001,81.6000000000001,84.3000000000001,1946.1,0.0,1.0
2020-05-26,2.8,2.9,2.73,2.87,89425,84.0000000000001,87.0000000000001,81.9000000000001,86.1000000000001,2980.83333333333,0.0,1.0
2020-05-27,2.7,2.81,2.68,2.8,82843,81.0000000000001,84.3000000000001,80.4000000000001,84.0000000000001,2761.43333333333,0.0,1.0
2020-05-28,2.7,2.82,2.69,2.82,61735,81.0000000000001,84.6000000000001,80.7000000000001,84.6000000000001,2057.83333333333,0.0,1.0
2020-05-29,2.68,2.74,2.55,2.69,54330,80.4000000000001,82.2000000000001,76.5000000000001,80.7000000000001,1811,0.0,1.0
2020-06-01,2.61,2.67,2.59,2.63,87450,78.3000000000001,80.1000000000001,77.7000000000001,78.9000000000001,2915,0.0,1.0
2020-06-02,2.61,2.67,2.56,2.6,44788,78.3000000000001,80.1000000000001,76.8000000000001,78.0000000000001,1492.93333333333,0.0,1.0
2020-06-03,2.88,2.92,2.56,2.61,527767,86.4000000000001,87.6000000000001,76.8000000000001,78.3000000000001,17592.2333333333,0.0,1.0
2020-06-04,2.82,3.09,2.74,2.92,315488,84.6000000000001,92.7000000000001,82.2000000000001,87.6000000000001,10516.2666666667,0.0,1.0
2020-06-05,2.78,2.89,2.72,2.85,142989,83.4000000000001,86.7000000000001,81.6000000000001,85.5000000000001,4766.29999999999,0.0,1.0
2020-06-08,2.76,2.79,2.63,2.79,305833,82.8000000000001,83.7000000000001,78.9000000000001,83.7000000000001,10194.4333333333,0.0,1.0
2020-06-09,3.08,3.22,2.62,2.72,950217,92.4000000000001,96.6000000000001,78.6000000000001,81.6000000000001,31673.9,0.0,1.0
2020-06-10,3.09,3.25,2.94,3.24,724126,92.7000000000001,97.5000000000001,88.2000000000001,97.2000000000001,24137.5333333333,0.0,1.0
2020-06-11,2.68,2.98,2.68,2.82,207530,80.4000000000001,89.4000000000001,80.4000000000001,84.6000000000001,6917.66666666666,0.0,1.0
2020-06-12,2.71,2.76,2.6,2.75,94845,81.3000000000001,82.8000000000001,78.0000000000001,82.5000000000001,3161.5,0.0,1.0
2020-06-15,2.74,2.79,2.65,2.65,98903,82.2000000000001,83.7000000000001,79.5000000000001,79.5000000000001,3296.76666666666,0.0,1.0
2020-06-16,2.71,2.82,2.7,2.74,86646,81.3000000000001,84.6000000000001,81.0000000000001,82.2000000000001,2888.2,0.0,1.0
2020-06-17,2.67,2.79,2.67,2.79,59342,80.1000000000001,83.7000000000001,80.1000000000001,83.7000000000001,1978.06666666666,0.0,1.0
2020-06-18,2.67,2.74,2.66,2.66,40872,80.1000000000001,82.2000000000001,79.8000000000001,79.8000000000001,1362.4,0.0,1.0
2020-06-19,2.66,2.73,2.66,2.69,68646,79.8000000000001,81.9000000000001,79.8000000000001,80.7000000000001,2288.2,0.0,1.0
2020-06-22,2.78,2.83,2.56,2.66,242838,83.4000000000001,84.9000000000001,76.8000000000001,79.8000000000001,8094.59999999999,0.0,1.0
2020-06-23,2.7,2.78,2.7,2.78,59621,81.0000000000001,83.4000000000001,81.0000000000001,83.4000000000001,1987.36666666666,0.0,1.0
2020-06-24,2.89,2.94,2.6,2.72,253394,86.7000000000001,88.2000000000001,78.0000000000001,81.6000000000001,8446.46666666666,0.0,1.0
2020-06-25,2.9,2.94,2.8,2.88,147617,87.0000000000001,88.2000000000001,84.0000000000001,86.4000000000001,4920.56666666666,0.0,1.0
2020-06-26,2.81,3.37,2.7,2.92,1424107,84.3000000000001,101.1,81.0000000000001,87.6000000000001,47470.2333333333,0.0,1.0
2020-06-29,2.71,2.89,2.67,2.86,149089,81.3000000000001,86.7000000000001,80.1000000000001,85.8000000000001,4969.63333333333,0.0,1.0
2020-06-30,2.85,2.88,2.67,2.74,198176,85.5000000000001,86.4000000000001,80.1000000000001,82.2000000000001,6605.86666666666,0.0,1.0
2020-07-01,2.86,2.9,2.82,2.87,52419,85.8000000000001,87.0000000000001,84.6000000000001,86.1000000000001,1747.3,0.0,1.0
2020-07-02,2.86,3.07,2.85,2.89,216299,85.8000000000001,92.1000000000001,85.5000000000001,86.7000000000001,7209.96666666666,0.0,1.0
2020-07-06,2.87,3.09,2.83,2.87,124941,86.1000000000001,92.7000000000001,84.9000000000001,86.1000000000001,4164.7,0.0,1.0
2020-07-07,2.71,2.89,2.63,2.84,309233,81.3000000000001,86.7000000000001,78.9000000000001,85.2000000000001,10307.7666666667,0.0,1.0
2020-07-08,2.74,2.74,2.64,2.7,87940,82.2000000000001,82.2000000000001,79.2000000000001,81.0000000000001,2931.33333333333,0.0,1.0
2020-07-09,2.69,2.75,2.62,2.74,134309,80.7000000000001,82.5000000000001,78.6000000000001,82.2000000000001,4476.96666666666,0.0,1.0
2020-07-10,2.65,2.71,2.6,2.66,99533,79.5000000000001,81.3000000000001,78.0000000000001,79.8000000000001,3317.76666666666,0.0,1.0
2020-07-13,2.7,2.79,2.61,2.63,279472,81.0000000000001,83.7000000000001,78.3000000000001,78.9000000000001,9315.73333333332,0.0,1.0
2020-07-14,2.64,2.69,2.61,2.67,150865,79.2000000000001,80.7000000000001,78.3000000000001,80.1000000000001,5028.83333333333,0.0,1.0
2020-07-15,2.65,2.69,2.54,2.66,155441,79.5000000000001,80.7000000000001,76.2000000000001,79.8000000000001,5181.36666666666,0.0,1.0
2020-07-16,3.07,3.13,2.61,2.61,1855732,92.1000000000001,93.9000000000001,78.3000000000001,78.3000000000001,61857.7333333333,0.0,1.0
2020-07-17,3.25,3.67,2.95,3.12,3263767,97.5000000000001,110.1,88.5000000000001,93.6000000000001,108792.233333333,0.0,1.0
2020-07-20,2.92,3.24,2.85,3.16,506840,87.6000000000001,97.2000000000001,85.5000000000001,94.8000000000001,16894.6666666666,0.0,1.0
2020-07-21,2.92,3.02,2.81,2.92,198376,87.6000000000001,90.6000000000001,84.3000000000001,87.6000000000001,6612.53333333333,0.0,1.0
2020-07-22,2.79,2.8903,2.75,2.83,208521,83.7000000000001,86.7090000000001,82.5000000000001,84.9000000000001,6950.69999999999,0.0,1.0
2020-07-23,2.76,2.88,2.74,2.86,104308,82.8000000000001,86.4000000000001,82.2000000000001,85.8000000000001,3476.93333333333,0.0,1.0
2020-07-24,2.73,2.8091,2.71,2.77,65431,81.9000000000001,84.2730000000001,81.3000000000001,83.1000000000001,2181.03333333333,0.0,1.0
2020-07-27,2.75,2.8,2.72,2.75,98734,82.5000000000001,84.0000000000001,81.6000000000001,82.5000000000001,3291.13333333333,0.0,1.0
2020-07-28,2.78,2.84,2.73,2.77,108956,83.4000000000001,85.2000000000001,81.9000000000001,83.1000000000001,3631.86666666666,0.0,1.0
2020-07-29,2.77,2.87,2.7436,2.81,177748,83.1000000000001,86.1000000000001,82.3080000000001,84.3000000000001,5924.93333333333,0.0,1.0
2020-07-30,2.95,3.0,2.726,2.76,473076,88.5000000000001,90.0000000000001,81.7800000000001,82.8000000000001,15769.2,0.0,1.0
2020-07-31,3.08,3.17,2.76,2.9,478796,92.4000000000001,95.1000000000001,82.8000000000001,87.0000000000001,15959.8666666667,0.0,1.0
2020-08-03,2.97,3.63,2.8819,3.08,1129064,89.1000000000001,108.9,86.4570000000001,92.4000000000001,37635.4666666666,0.0,1.0
2020-08-04,3.01,3.06,2.93,3.01,157613,90.3000000000001,91.8000000000001,87.9000000000001,90.3000000000001,5253.76666666666,0.0,1.0
2020-08-05,3.07,3.11,2.958,3.0,125827,92.1000000000001,93.3000000000001,88.7400000000001,90.0000000000001,4194.23333333333,0.0,1.0
2020-08-06,2.97,3.1,2.95,3.0,84138,89.1000000000001,93.0000000000001,88.5000000000001,90.0000000000001,2804.6,0.0,1.0
2020-08-07,3.17,3.27,2.9418,2.95,331562,95.1000000000001,98.1000000000001,88.2540000000001,88.5000000000001,11052.0666666667,0.0,1.0
2020-08-10,3.2,3.3236,3.16,3.17,169212,96.0000000000001,99.7080000000001,94.8000000000001,95.1000000000001,5640.39999999999,0.0,1.0
2020-08-11,3.12,3.2399,3.12,3.23,124027,93.6000000000001,97.1970000000001,93.6000000000001,96.9000000000001,4134.23333333333,0.0,1.0
2020-08-12,2.97,3.18,2.95,3.12,133860,89.1000000000001,95.4000000000001,88.5000000000001,93.6000000000001,4462,0.0,1.0
2020-08-13,2.65,2.94,2.46,2.94,525189,79.5000000000001,88.2000000000001,73.8000000000001,88.2000000000001,17506.3,0.0,1.0
2020-08-14,2.67,2.77,2.5629,2.68,107627,80.1000000000001,83.1000000000001,76.8870000000001,80.4000000000001,3587.56666666666,0.0,1.0
2020-08-17,2.78,2.81,2.66,2.67,118818,83.4000000000001,84.3000000000001,79.8000000000001,80.1000000000001,3960.59999999999,0.0,1.0
2020-08-18,2.72,2.82,2.67,2.78,64514,81.6000000000001,84.6000000000001,80.1000000000001,83.4000000000001,2150.46666666666,0.0,1.0
2020-08-19,2.76,2.82,2.65,2.67,83593,82.8000000000001,84.6000000000001,79.5000000000001,80.1000000000001,2786.43333333333,0.0,1.0
2020-08-20,2.67,2.75,2.66,2.75,40561,80.1000000000001,82.5000000000001,79.8000000000001,82.5000000000001,1352.03333333333,0.0,1.0
2020-08-21,2.62,2.68,2.6,2.66,91851,78.6000000000001,80.4000000000001,78.0000000000001,79.8000000000001,3061.7,0.0,1.0
2020-08-24,2.48,2.6226,2.39,2.59,269061,74.4000000000001,78.6780000000001,71.7000000000001,77.7000000000001,8968.69999999999,0.0,1.0
2020-08-25,2.48,2.5551,2.45,2.49,105559,74.4000000000001,76.6530000000001,73.5000000000001,74.7000000000001,3518.63333333333,0.0,1.0
2020-08-26,2.38,2.5,2.31,2.48,189065,71.4000000000001,75.0000000000001,69.3000000000001,74.4000000000001,6302.16666666666,0.0,1.0
2020-08-27,2.35,2.42,2.32,2.34,93888,70.5000000000001,72.6000000000001,69.6000000000001,70.2000000000001,3129.6,0.0,1.0
2020-08-28,2.24,2.39,2.11,2.32,202816,67.2000000000001,71.7000000000001,63.3000000000001,69.6000000000001,6760.53333333332,0.0,1.0
2020-08-31,2.19,2.29,2.1301,2.2,69140,65.7000000000001,68.7000000000001,63.9030000000001,66.0000000000001,2304.66666666666,0.0,1.0
2020-09-01,2.01,2.1729,2.0,2.15,136175,60.3000000000001,65.1870000000001,60.0000000000001,64.5000000000001,4539.16666666666,0.0,1.0
2020-09-02,1.92,2.06,1.87,2.01,154123,57.6000000000001,61.8000000000001,56.1000000000001,60.3000000000001,5137.43333333332,0.0,1.0
2020-09-03,1.79,1.93,1.7407,1.93,114247,53.7000000000001,57.9000000000001,52.2210000000001,57.9000000000001,3808.23333333333,0.0,1.0
2020-09-04,1.72,1.82,1.65,1.8,72523,51.6000000000001,54.6000000000001,49.5,54.0000000000001,2417.43333333333,0.0,1.0
2020-09-08,1.71,1.83,1.6,1.79,263661,51.3000000000001,54.9000000000001,48.0000000000001,53.7000000000001,8788.69999999998,0.0,1.0
2020-09-09,2.06,2.55,1.92,2.04,24759883,61.8000000000001,76.5000000000001,57.6000000000001,61.2000000000001,825329.433333332,0.0,1.0
2020-09-10,1.92,1.96,1.81,1.84,986394,57.6000000000001,58.8000000000001,54.3000000000001,55.2000000000001,32879.7999999999,0.0,1.0
2020-09-11,1.82,1.8523,1.76,1.84,263485,54.6000000000001,55.5690000000001,52.8000000000001,55.2000000000001,8782.83333333332,0.0,1.0
2020-09-14,1.61,1.82,1.61,1.82,605483,48.3000000000001,54.6000000000001,48.3000000000001,54.6000000000001,20182.7666666666,0.0,1.0
2020-09-15,1.57,1.63,1.5,1.62,366425,47.1000000000001,48.9,45.0,48.6000000000001,12214.1666666666,0.0,1.0
2020-09-16,1.51,1.6039,1.49,1.58,287631,45.3,48.1170000000001,44.7,47.4000000000001,9587.7,0.0,1.0
2020-09-17,1.51,1.6136,1.46,1.5,253767,45.3,48.4080000000001,43.8,45.0,8458.9,0.0,1.0
2020-09-18,1.51,1.61,1.485,1.57,266418,45.3,48.3000000000001,44.55,47.1000000000001,8880.6,0.0,1.0
2020-09-21,1.51,1.53,1.44,1.48,158260,45.3,45.9,43.2,44.4,5275.33333333333,0.0,1.0
2020-09-22,1.57,1.59,1.48,1.52,110184,47.1000000000001,47.7000000000001,44.4,45.6000000000001,3672.79999999999,0.0,1.0
2020-09-23,1.4901,1.58,1.48,1.58,135048,44.703,47.4000000000001,44.4,47.4000000000001,4501.6,0.0,1.0
2020-09-24,1.51,1.6762,1.46,1.52,299729,45.3,50.2860000000001,43.8,45.6000000000001,9990.96666666667,0.0,1.0
2020-09-25,1.58,1.68,1.5,1.5,353344,47.4000000000001,50.4,45.0,45.0,11778.1333333333,0.0,1.0
2020-09-28,1.6801,1.7498,1.57,1.57,184958,50.403,52.4940000000001,47.1000000000001,47.1000000000001,6165.26666666667,0.0,1.0
2020-09-29,1.84,1.8687,1.65,1.7,434601,55.2000000000001,56.0610000000001,49.5,51.0,14486.7,0.0,1.0
2020-09-30,1.7,1.83,1.6801,1.77,96440,51.0,54.9000000000001,50.403,53.1000000000001,3214.66666666667,0.0,1.0
2020-10-01,1.72,1.7599,1.69,1.73,71154,51.6000000000001,52.7970000000001,50.7000000000001,51.9000000000001,2371.8,0.0,1.0
2020-10-02,1.72,1.75,1.58,1.67,139370,51.6000000000001,52.5000000000001,47.4000000000001,50.1000000000001,4645.66666666666,0.0,1.0
2020-10-05,1.72,1.76,1.65,1.73,46600,51.6000000000001,52.8000000000001,49.5,51.9000000000001,1553.33333333333,0.0,1.0
2020-10-06,1.71,1.76,1.6561,1.71,37797,51.3000000000001,52.8000000000001,49.683,51.3000000000001,1259.9,0.0,1.0
2020-10-07,1.77,1.78,1.69,1.72,40742,53.1000000000001,53.4000000000001,50.7000000000001,51.6000000000001,1358.06666666666,0.0,1.0
2020-10-08,1.76,1.78,1.66,1.74,78795,52.8000000000001,53.4000000000001,49.8,52.2000000000001,2626.49999999999,0.0,1.0
2020-10-09,1.75,1.77,1.7,1.75,102571,52.5000000000001,53.1000000000001,51.0,52.5000000000001,3419.03333333333,0.0,1.0
2020-10-12,1.76,1.78,1.7,1.72,43240,52.8000000000001,53.4000000000001,51.0,51.6000000000001,1441.33333333333,0.0,1.0
2020-10-13,1.73,1.83,1.6922,1.75,66802,51.9000000000001,54.9000000000001,50.766,52.5000000000001,2226.73333333333,0.0,1.0
2020-10-14,1.73,1.85,1.69,1.75,101357,51.9000000000001,55.5000000000001,50.7000000000001,52.5000000000001,3378.56666666666,0.0,1.0
2020-10-15,1.73,1.8,1.66,1.75,100874,51.9000000000001,54.0000000000001,49.8,52.5000000000001,3362.46666666666,0.0,1.0
2020-10-16,1.6502,1.75,1.62,1.75,68544,49.506,52.5000000000001,48.6000000000001,52.5000000000001,2284.8,0.0,1.0
2020-10-19,1.67,1.7,1.56,1.68,183756,50.1000000000001,51.0,46.8000000000001,50.4,6125.19999999999,0.0,1.0
2020-10-20,1.69,1.69,1.621,1.65,10604006,50.7000000000001,50.7000000000001,48.6300000000001,49.5,353466.866666666,0.0,1.0
2020-10-21,2.68,6.14,2.13,4.88,126368141,80.4000000000001,184.2,63.9000000000001,146.4,4212271.36666666,0.0,1.0
2020-10-22,2.47,3.17,2.38,3.13,9817978,74.1000000000001,95.1000000000001,71.4000000000001,93.9000000000001,327265.933333333,0.0,1.0
2020-10-23,2.41,2.6,2.26,2.3447,2707672,72.3000000000001,78.0000000000001,67.8000000000001,70.3410000000001,90255.7333333332,0.0,1.0
2020-10-26,2.15,2.35,2.1,2.35,1772326,64.5000000000001,70.5000000000001,63.0000000000001,70.5000000000001,59077.5333333332,0.0,1.0
2020-10-27,2.08,2.19,2.01,2.17,1027933,62.4000000000001,65.7000000000001,60.3000000000001,65.1000000000001,34264.4333333333,0.0,1.0
2020-10-28,2.43,2.92,2.1,2.15,27040304,72.9000000000001,87.6000000000001,63.0000000000001,64.5000000000001,901343.466666665,0.0,1.0
2020-10-29,2.01,2.11,1.95,2.1,3686710,60.3000000000001,63.3000000000001,58.5000000000001,63.0000000000001,122890.333333333,0.0,1.0
2020-10-30,1.99,2.14,1.92,2.03,1617641,59.7000000000001,64.2000000000001,57.6000000000001,60.9000000000001,53921.3666666666,0.0,1.0
2020-11-02,1.92,1.9891,1.85,1.95,956121,57.6000000000001,59.6730000000001,55.5000000000001,58.5000000000001,31870.6999999999,0.0,1.0
2020-11-03,1.89,1.94,1.86,1.92,564177,56.7000000000001,58.2000000000001,55.8000000000001,57.6000000000001,18805.9,0.0,1.0
2020-11-04,1.8,1.8881,1.78,1.87,854913,54.0000000000001,56.6430000000001,53.4000000000001,56.1000000000001,28497.0999999999,0.0,1.0
2020-11-05,1.81,1.86,1.78,1.827,607622,54.3000000000001,55.8000000000001,53.4000000000001,54.8100000000001,20254.0666666666,0.0,1.0
2020-11-06,1.74,1.817,1.72,1.7642,873576,52.2000000000001,54.5100000000001,51.6000000000001,52.9260000000001,29119.1999999999,0.0,1.0
2020-11-09,1.59,1.7598,1.58,1.75,1681431,47.7000000000001,52.7940000000001,47.4000000000001,52.5000000000001,56047.6999999999,0.0,1.0
2020-11-10,1.74,1.77,1.6,1.65,958306,52.2000000000001,53.1000000000001,48.0000000000001,49.5,31943.5333333333,0.0,1.0
2020-11-11,1.68,1.7115,1.63,1.71,468884,50.4,51.3450000000001,48.9,51.3000000000001,15629.4666666667,0.0,1.0
2020-11-12,1.68,1.72,1.65,1.69,486538,50.4,51.6000000000001,49.5,50.7000000000001,16217.9333333333,0.0,1.0
2020-11-13,1.89,1.95,1.64,1.69,1434117,56.7000000000001,58.5000000000001,49.2,50.7000000000001,47803.8999999999,0.0,1.0
2020-11-16,1.76,1.85,1.73,1.84,721405,52.8000000000001,55.5000000000001,51.9000000000001,55.2000000000001,24046.8333333333,0.0,1.0
2020-11-17,1.75,1.85,1.74,1.77,451335,52.5000000000001,55.5000000000001,52.2000000000001,53.1000000000001,15044.5,0.0,1.0
2020-11-18,1.74,1.8,1.68,1.75,778886,52.2000000000001,54.0000000000001,50.4,52.5000000000001,25962.8666666666,0.0,1.0
2020-11-19,1.71,1.75,1.68,1.73,378428,51.3000000000001,52.5000000000001,50.4,51.9000000000001,12614.2666666666,0.0,1.0
2020-11-20,1.74,1.74,1.68,1.73,440386,52.2000000000001,52.2000000000001,50.4,51.9000000000001,14679.5333333333,0.0,1.0
2020-11-23,1.83,1.88,1.7,1.74,850784,54.9000000000001,56.4000000000001,51.0,52.2000000000001,28359.4666666666,0.0,1.0
2020-11-24,1.78,1.87,1.76,1.87,502332,53.4000000000001,56.1000000000001,52.8000000000001,56.1000000000001,16744.4,0.0,1.0
2020-11-25,1.86,1.9,1.73,1.8083,555125,55.8000000000001,57.0000000000001,51.9000000000001,54.2490000000001,18504.1666666666,0.0,1.0
2020-11-27,1.97,1.98,1.86,1.89,770935,59.1000000000001,59.4000000000001,55.8000000000001,56.7000000000001,25697.8333333333,0.0,1.0
2020-11-30,1.95,1.98,1.88,1.98,652546,58.5000000000001,59.4000000000001,56.4000000000001,59.4000000000001,21751.5333333333,0.0,1.0
2020-12-01,1.82,1.95,1.82,1.95,497038,54.6000000000001,58.5000000000001,54.6000000000001,58.5000000000001,16567.9333333333,0.0,1.0
2020-12-02,1.75,1.82,1.72,1.8,571098,52.5000000000001,54.6000000000001,51.6000000000001,54.0000000000001,19036.6,0.0,1.0
2020-12-03,1.84,1.87,1.77,1.8,345672,55.2000000000001,56.1000000000001,53.1000000000001,54.0000000000001,11522.4,0.0,1.0
2020-12-04,1.8,1.85,1.79,1.84,639523,54.0000000000001,55.5000000000001,53.7000000000001,55.2000000000001,21317.4333333333,0.0,1.0
2020-12-07,1.77,1.84,1.75,1.82,503850,53.1000000000001,55.2000000000001,52.5000000000001,54.6000000000001,16795,0.0,1.0
2020-12-08,1.85,1.86,1.76,1.8,497289,55.5000000000001,55.8000000000001,52.8000000000001,54.0000000000001,16576.3,0.0,1.0
2020-12-09,1.97,2.11,1.82,1.85,3391772,59.1000000000001,63.3000000000001,54.6000000000001,55.5000000000001,113059.066666666,0.0,1.0
2020-12-10,1.91,1.97,1.86,1.97,595577,57.3000000000001,59.1000000000001,55.8000000000001,59.1000000000001,19852.5666666666,0.0,1.0
2020-12-11,1.96,2.0199,1.87,1.92,784103,58.8000000000001,60.5970000000001,56.1000000000001,57.6000000000001,26136.7666666666,0.0,1.0
2020-12-14,1.92,2.005,1.89,2.0,593631,57.6000000000001,60.1500000000001,56.7000000000001,60.0000000000001,19787.7,0.0,1.0
2020-12-15,1.88,1.96,1.85,1.93,387742,56.4000000000001,58.8000000000001,55.5000000000001,57.9000000000001,12924.7333333333,0.0,1.0
2020-12-16,1.82,1.93,1.8,1.9,701563,54.6000000000001,57.9000000000001,54.0000000000001,57.0000000000001,23385.4333333333,0.0,1.0
2020-12-17,1.92,2.0,1.84,1.84,791030,57.6000000000001,60.0000000000001,55.2000000000001,55.2000000000001,26367.6666666666,0.0,1.0
2020-12-18,1.84,2.02,1.84,1.94,1008661,55.2000000000001,60.6000000000001,55.2000000000001,58.2000000000001,33622.0333333333,0.0,1.0
2020-12-21,1.9,1.98,1.85,1.85,684452,57.0000000000001,59.4000000000001,55.5000000000001,55.5000000000001,22815.0666666666,0.0,1.0
2020-12-22,1.92,1.985,1.91,1.95,587253,57.6000000000001,59.5500000000001,57.3000000000001,58.5000000000001,19575.1,0.0,1.0
2020-12-23,1.91,1.97,1.9,1.92,414758,57.3000000000001,59.1000000000001,57.0000000000001,57.6000000000001,13825.2666666666,0.0,1.0
2020-12-24,1.9,1.95,1.88,1.94,294014,57.0000000000001,58.5000000000001,56.4000000000001,58.2000000000001,9800.46666666665,0.0,1.0
2020-12-28,1.82,1.911,1.81,1.91,574065,54.6000000000001,57.3300000000001,54.3000000000001,57.3000000000001,19135.5,0.0,1.0
2020-12-29,1.72,1.84,1.68,1.82,892143,51.6000000000001,55.2000000000001,50.4,54.6000000000001,29738.0999999999,0.0,1.0
2020-12-30,1.85,1.9,1.72,1.7516,749219,55.5000000000001,57.0000000000001,51.6000000000001,52.5480000000001,24973.9666666666,0.0,1.0
2020-12-31,1.77,1.84,1.73,1.8,616895,53.1000000000001,55.2000000000001,51.9000000000001,54.0000000000001,20563.1666666666,0.0,1.0
2021-01-04,1.83,1.83,1.73,1.77,388741,54.9000000000001,54.9000000000001,51.9000000000001,53.1000000000001,12958.0333333333,0.0,1.0
2021-01-05,1.91,1.95,1.79,1.84,1551947,57.3000000000001,58.5000000000001,53.7000000000001,55.2000000000001,51731.5666666666,0.0,1.0
2021-01-06,1.83,1.925,1.83,1.89,584449,54.9000000000001,57.7500000000001,54.9000000000001,56.7000000000001,19481.6333333333,0.0,1.0
2021-01-07,1.9,1.9,1.8395,1.86,550694,57.0000000000001,57.0000000000001,55.1850000000001,55.8000000000001,18356.4666666666,0.0,1.0
2021-01-08,2.04,2.06,1.9,1.97,1594029,61.2000000000001,61.8000000000001,57.0000000000001,59.1000000000001,53134.2999999999,0.0,1.0
2021-01-11,2.17,2.27,1.98,2.06,3839212,65.1000000000001,68.1000000000001,59.4000000000001,61.8000000000001,127973.733333333,0.0,1.0
2021-01-12,2.11,2.23,2.08,2.17,1168766,63.3000000000001,66.9000000000001,62.4000000000001,65.1000000000001,38958.8666666666,0.0,1.0
2021-01-13,2.17,2.19,2.08,2.12,1541243,65.1000000000001,65.7000000000001,62.4000000000001,63.6000000000001,51374.7666666666,0.0,1.0
2021-01-14,2.58,2.65,2.2,2.24,4522702,77.4000000000001,79.5000000000001,66.0000000000001,67.2000000000001,150756.733333333,0.0,1.0
2021-01-15,2.3,2.52,2.25,2.5173,2316875,69.0000000000001,75.6000000000001,67.5000000000001,75.5190000000001,77229.1666666666,0.0,1.0
2021-01-19,2.2,2.38,2.175,2.3337,1423719,66.0000000000001,71.4000000000001,65.2500000000001,70.0110000000001,47457.2999999999,0.0,1.0
2021-01-20,2.14,2.27,2.035,2.2,963711,64.2000000000001,68.1000000000001,61.0500000000001,66.0000000000001,32123.7,0.0,1.0
2021-01-21,2.33,2.38,2.15,2.1656,1091889,69.9000000000001,71.4000000000001,64.5000000000001,64.9680000000001,36396.2999999999,0.0,1.0
2021-01-22,2.43,2.49,2.26,2.32,1506424,72.9000000000001,74.7000000000001,67.8000000000001,69.6000000000001,50214.1333333333,0.0,1.0
2021-01-25,2.4,2.49,2.17,2.49,1419824,72.0000000000001,74.7000000000001,65.1000000000001,74.7000000000001,47327.4666666666,0.0,1.0
2021-01-26,2.28,2.45,2.23,2.4,805039,68.4000000000001,73.5000000000001,66.9000000000001,72.0000000000001,26834.6333333333,0.0,1.0
2021-01-27,2.2,2.32,2.18,2.27,937254,66.0000000000001,69.6000000000001,65.4000000000001,68.1000000000001,31241.8,0.0,1.0
2021-01-28,2.12,2.2401,1.96,2.2,976714,63.6000000000001,67.2030000000001,58.8000000000001,66.0000000000001,32557.1333333333,0.0,1.0
2021-01-29,2.04,2.16,2.01,2.06,602296,61.2000000000001,64.8000000000001,60.3000000000001,61.8000000000001,20076.5333333333,0.0,1.0
2021-02-01,2.11,2.18,1.98,1.98,487914,63.3000000000001,65.4000000000001,59.4000000000001,59.4000000000001,16263.8,0.0,1.0
2021-02-02,2.21,2.26,2.12,2.12,950880,66.3000000000001,67.8000000000001,63.6000000000001,63.6000000000001,31696,0.0,1.0
2021-02-03,2.27,2.34,2.135,2.24,643398,68.1000000000001,70.2000000000001,64.0500000000001,67.2000000000001,21446.6,0.0,1.0
2021-02-04,2.27,2.335,2.25,2.3093,544221,68.1000000000001,70.0500000000001,67.5000000000001,69.2790000000001,18140.7,0.0,1.0
2021-02-05,2.6,2.62,2.29,2.3,4926381,78.0000000000001,78.6000000000001,68.7000000000001,69.0000000000001,164212.7,0.0,1.0
2021-02-08,2.89,2.9,2.67,2.72,3889278,86.7000000000001,87.0000000000001,80.1000000000001,81.6000000000001,129642.6,0.0,1.0
2021-02-09,3.53,3.69,2.67,2.92,13295912,105.9,110.7,80.1000000000001,87.6000000000001,443197.066666667,0.0,1.0
2021-02-10,4.05,4.1,3.42,3.84,7038896,121.5,123.0,102.6,115.2,234629.866666667,0.0,1.0
2021-02-11,3.59,3.966,3.3,3.75,12886303,107.7,118.98,99.0000000000001,112.5,429543.433333333,0.0,1.0
2021-02-12,3.59,3.7,3.4202,3.55,1712040,107.7,111.0,102.606,106.5,57068,0.0,1.0
2021-02-16,3.9,4.14,3.61,3.652,4433479,117.0,124.2,108.3,109.56,147782.633333333,0.0,1.0
2021-02-17,3.47,3.88,3.46,3.71,2507894,104.1,116.4,103.8,111.3,83596.4666666667,0.0,1.0
2021-02-18,3.09,3.42,3.0404,3.3,3480684,92.7000000000001,102.6,91.2120000000001,99.0000000000001,116022.8,0.0,1.0
2021-02-19,3.09,3.33,3.07,3.18,1434454,92.7000000000001,99.9000000000001,92.1000000000001,95.4000000000001,47815.1333333333,0.0,1.0
2021-02-22,2.92,3.14,2.915,3.0,1671400,87.6000000000001,94.2000000000001,87.4500000000001,90.0000000000001,55713.3333333333,0.0,1.0
2021-02-23,2.43,2.575,2.12,2.57,5067301,72.9000000000001,77.2500000000001,63.6000000000001,77.1000000000001,168910.033333333,0.0,1.0
2021-02-24,2.62,2.84,2.5291,2.5301,2745247,78.6000000000001,85.2000000000001,75.8730000000001,75.9030000000001,91508.2333333332,0.0,1.0
2021-02-25,2.36,2.7,2.35,2.6935,1190583,70.8000000000001,81.0000000000001,70.5000000000001,80.8050000000001,39686.0999999999,0.0,1.0
2021-02-26,2.19,2.4199,2.13,2.3022,1905658,65.7000000000001,72.5970000000001,63.9000000000001,69.0660000000001,63521.9333333332,0.0,1.0
2021-03-01,2.31,2.39,2.3,2.35,877488,69.3000000000001,71.7000000000001,69.0000000000001,70.5000000000001,29249.6,0.0,1.0
2021-03-02,2.44,2.54,2.3,2.32,3299115,73.2000000000001,76.2000000000001,69.0000000000001,69.6000000000001,109970.5,0.0,1.0
2021-03-03,2.17,2.49,2.16,2.42,1309285,65.1000000000001,74.7000000000001,64.8000000000001,72.6000000000001,43642.8333333333,0.0,1.0
2021-03-04,1.77,1.98,1.61,1.98,5657984,53.1000000000001,59.4000000000001,48.3000000000001,59.4000000000001,188599.466666666,0.0,1.0
2021-03-05,1.77,1.79,1.43,1.77,4102959,53.1000000000001,53.7000000000001,42.9,53.1000000000001,136765.3,0.0,1.0
2021-03-08,1.71,1.8,1.67,1.72,1158285,51.3000000000001,54.0000000000001,50.1000000000001,51.6000000000001,38609.4999999999,0.0,1.0
2021-03-09,1.94,1.97,1.69,1.73,1874230,58.2000000000001,59.1000000000001,50.7000000000001,51.9000000000001,62474.3333333332,0.0,1.0
2021-03-10,1.86,2.05,1.81,1.99,1153043,55.8000000000001,61.5000000000001,54.3000000000001,59.7000000000001,38434.7666666666,0.0,1.0
2021-03-11,2.0,2.03,1.86,1.94,1448197,60.0000000000001,60.9000000000001,55.8000000000001,58.2000000000001,48273.2333333332,0.0,1.0
2021-03-12,2.23,2.25,2.07,2.083,1641215,66.9000000000001,67.5000000000001,62.1000000000001,62.4900000000001,54707.1666666666,0.0,1.0
2021-03-15,2.22,2.3,2.11,2.22,1301682,66.6000000000001,69.0000000000001,63.3000000000001,66.6000000000001,43389.3999999999,0.0,1.0
2021-03-16,2.08,2.23,2.05,2.203,955587,62.4000000000001,66.9000000000001,61.5000000000001,66.0900000000001,31852.9,0.0,1.0
2021-03-17,2.16,2.23,2.0,2.05,707313,64.8000000000001,66.9000000000001,60.0000000000001,61.5000000000001,23577.1,0.0,1.0
2021-03-18,2.09,2.22,2.07,2.1,712780,62.7000000000001,66.6000000000001,62.1000000000001,63.0000000000001,23759.3333333333,0.0,1.0
2021-03-19,2.13,2.19,2.04,2.1,678080,63.9000000000001,65.7000000000001,61.2000000000001,63.0000000000001,22602.6666666666,0.0,1.0
2021-03-22,2.27,2.3,2.13,2.21,941624,68.1000000000001,69.0000000000001,63.9000000000001,66.3000000000001,31387.4666666666,0.0,1.0
2021-03-23,2.18,2.44,2.13,2.4,1929504,65.4000000000001,73.2000000000001,63.9000000000001,72.0000000000001,64316.7999999999,0.0,1.0
2021-03-24,2.07,2.1972,2.012,2.18,997889,62.1000000000001,65.9160000000001,60.3600000000001,65.4000000000001,33262.9666666666,0.0,1.0
2021-03-25,2.07,2.12,1.9,1.98,1428460,62.1000000000001,63.6000000000001,57.0000000000001,59.4000000000001,47615.3333333333,0.0,1.0
2021-03-26,2.02,2.1158,1.98,2.07,790549,60.6000000000001,63.4740000000001,59.4000000000001,62.1000000000001,26351.6333333333,0.0,1.0
2021-03-29,2.0,2.08,1.9245,2.06,915317,60.0000000000001,62.4000000000001,57.7350000000001,61.8000000000001,30510.5666666666,0.0,1.0
2021-03-30,2.05,2.125,1.93,2.0,2796587,61.5000000000001,63.7500000000001,57.9000000000001,60.0000000000001,93219.5666666665,0.0,1.0
2021-03-31,2.19,2.32,2.02,2.11,3038804,65.7000000000001,69.6000000000001,60.6000000000001,63.3000000000001,101293.466666666,0.0,1.0
2021-04-01,2.13,2.24,2.09,2.22,659324,63.9000000000001,67.2000000000001,62.7000000000001,66.6000000000001,21977.4666666666,0.0,1.0
2021-04-05,2.19,2.28,2.13,2.14,594063,65.7000000000001,68.4000000000001,63.9000000000001,64.2000000000001,19802.1,0.0,1.0
2021-04-06,2.18,2.23,2.1,2.16,506260,65.4000000000001,66.9000000000001,63.0000000000001,64.8000000000001,16875.3333333333,0.0,1.0
2021-04-07,2.21,2.98,2.1,2.85,60511851,66.3000000000001,89.4000000000001,63.0000000000001,85.5000000000001,2017061.7,0.0,1.0
2021-04-08,1.55,1.63,1.51,1.55,31023713,46.5,48.9,45.3,46.5,1034123.76666667,0.0,1.0
2021-04-09,1.47,1.56,1.45,1.55,9761507,44.1,46.8000000000001,43.5,46.5,325383.566666667,0.0,1.0
2021-04-12,1.21,1.48,1.18,1.46,19965466,36.3,44.4,35.4,43.8,665515.533333333,0.0,1.0
2021-04-13,1.19,1.24,1.14,1.2364,8124955,35.7,37.2,34.2,37.092,270831.833333333,0.0,1.0
2021-04-14,1.19,1.26,1.15,1.18,6560434,35.7,37.8,34.5,35.4,218681.133333333,0.0,1.0
2021-04-15,1.14,1.2102,1.07,1.2,6505865,34.2,36.306,32.1,36.0,216862.166666667,0.0,1.0
2021-04-16,1.2,1.23,1.07,1.11,5145941,36.0,36.9,32.1,33.3,171531.366666667,0.0,1.0
2021-04-19,1.22,1.25,1.14,1.19,6440526,36.6,37.5,34.2,35.7,214684.2,0.0,1.0
2021-04-20,1.16,1.22,1.1382,1.2086,2863042,34.8,36.6,34.146,36.258,95434.7333333333,0.0,1.0
2021-04-21,1.2,1.21,1.14,1.15,3290124,36.0,36.3,34.2,34.5,109670.8,0.0,1.0
2021-04-22,1.19,1.2402,1.17,1.2,2677821,35.7,37.206,35.1,36.0,89260.7,0.0,1.0
2021-04-23,1.27,1.32,1.18,1.2,6248053,38.1,39.6,35.4,36.0,208268.433333333,0.0,1.0
2021-04-26,1.35,1.37,1.29,1.32,4516862,40.5,41.1,38.7,39.6,150562.066666667,0.0,1.0
2021-04-27,1.26,1.3398,1.26,1.33,2632861,37.8,40.194,37.8,39.9,87762.0333333333,0.0,1.0
2021-04-28,1.29,1.3,1.24,1.28,1894733,38.7,39.0,37.2,38.4,63157.7666666667,0.0,1.0
2021-04-29,1.24,1.2988,1.23,1.29,1852186,37.2,38.964,36.9,38.7,61739.5333333333,0.0,1.0
2021-04-30,1.23,1.2675,1.2,1.22,1688719,36.9,38.025,36.0,36.6,56290.6333333333,0.0,1.0
2021-05-03,1.21,1.24,1.17,1.23,1870299,36.3,37.2,35.1,36.9,62343.3,0.0,1.0
2021-05-04,1.18,1.2,1.14,1.17,1324228,35.4,36.0,34.2,35.1,44140.9333333333,0.0,1.0
2021-05-05,1.16,1.185,1.13,1.18,1557960,34.8,35.55,33.9,35.4,51932,0.0,1.0
2021-05-06,1.13,1.15,1.1,1.15,1822692,33.9,34.5,33.0,34.5,60756.4,0.0,1.0
2021-05-07,1.14,1.19,1.11,1.11,1650627,34.2,35.7,33.3,33.3,55020.9,0.0,1.0
2021-05-10,1.11,1.15,1.1,1.14,1449778,33.3,34.5,33.0,34.2,48325.9333333333,0.0,1.0
2021-05-11,1.08,1.09,1.03,1.08,2708587,32.4,32.7,30.9,32.4,90286.2333333334,0.0,1.0
2021-05-12,1.07,1.1,1.06,1.07,1762101,32.1,33.0,31.8,32.1,58736.7,0.0,1.0
2021-05-13,1.06,1.11,1.05,1.07,1261741,31.8,33.3,31.5,32.1,42058.0333333333,0.0,1.0
2021-05-14,1.06,1.09,1.03,1.04,1846593,31.8,32.7,30.9,31.2,61553.1,0.0,1.0
2021-05-17,1.16,1.16,1.06,1.08,1677685,34.8,34.8,31.8,32.4,55922.8333333333,0.0,1.0
2021-05-18,1.12,1.15,1.08,1.15,1834606,33.6,34.5,32.4,34.5,61153.5333333333,0.0,1.0
2021-05-19,1.11,1.11,1.07,1.1,988624,33.3,33.3,32.1,33.0,32954.1333333333,0.0,1.0
2021-05-20,1.12,1.13,1.09,1.11,1057850,33.6,33.9,32.7,33.3,35261.6666666667,0.0,1.0
2021-05-21,1.1,1.12,1.09,1.12,1172302,33.0,33.6,32.7,33.6,39076.7333333333,0.0,1.0
2021-05-24,1.12,1.16,1.08,1.09,1326323,33.6,34.8,32.4,32.7,44210.7666666667,0.0,1.0
2021-05-25,1.1,1.14,1.09,1.12,525527,33.0,34.2,32.7,33.6,17517.5666666667,0.0,1.0
2021-05-26,1.12,1.13,1.09,1.11,1031819,33.6,33.9,32.7,33.3,34393.9666666667,0.0,1.0
2021-05-27,1.18,1.2,1.12,1.14,2042586,35.4,36.0,33.6,34.2,68086.2,0.0,1.0
2021-05-28,1.17,1.19,1.14,1.18,1048080,35.1,35.7,34.2,35.4,34936,0.0,1.0
2021-06-01,1.21,1.21,1.15,1.18,1867921,36.3,36.3,34.5,35.4,62264.0333333333,0.0,1.0
2021-06-02,1.21,1.24,1.16,1.21,1817641,36.3,37.2,34.8,36.3,60588.0333333333,0.0,1.0
2021-06-03,1.18,1.22,1.14,1.22,2083562,35.4,36.6,34.2,36.6,69452.0666666667,0.0,1.0
2021-06-04,1.21,1.21,1.16,1.17,1112312,36.3,36.3,34.8,35.1,37077.0666666667,0.0,1.0
2021-06-07,1.24,1.25,1.2,1.21,1405949,37.2,37.5,36.0,36.3,46864.9666666667,0.0,1.0
2021-06-08,1.25,1.26,1.2,1.24,1150607,37.5,37.8,36.0,37.2,38353.5666666667,0.0,1.0
2021-06-09,1.27,1.27,1.23,1.24,1171264,38.1,38.1,36.9,37.2,39042.1333333333,0.0,1.0
2021-06-10,1.31,1.33,1.2431,1.26,2428379,39.3,39.9,37.293,37.8,80945.9666666667,0.0,1.0
2021-06-11,1.27,1.32,1.2496,1.32,1298996,38.1,39.6,37.488,39.6,43299.8666666667,0.0,1.0
2021-06-14,1.28,1.2975,1.24,1.26,1051271,38.4,38.925,37.2,37.8,35042.3666666667,0.0,1.0
2021-06-15,1.23,1.29,1.2101,1.29,1231213,36.9,38.7,36.303,38.7,41040.4333333333,0.0,1.0
2021-06-16,1.25,1.25,1.2,1.22,1197600,37.5,37.5,36.0,36.6,39920,0.0,1.0
2021-06-17,1.27,1.27,1.22,1.24,1050543,38.1,38.1,36.6,37.2,35018.1,0.0,1.0
2021-06-18,1.16,1.27,1.16,1.27,1780364,34.8,38.1,34.8,38.1,59345.4666666667,0.0,1.0
2021-06-21,1.16,1.18,1.12,1.17,1008831,34.8,35.4,33.6,35.1,33627.7,0.0,1.0
2021-06-22,1.22,1.22,1.13,1.15,1129163,36.6,36.6,33.9,34.5,37638.7666666667,0.0,1.0
2021-06-23,1.22,1.22,1.17,1.22,811024,36.6,36.6,35.1,36.6,27034.1333333333,0.0,1.0
2021-06-24,1.21,1.22,1.19,1.21,443273,36.3,36.6,35.7,36.3,14775.7666666667,0.0,1.0
2021-06-25,1.25,1.25,1.19,1.21,1351281,37.5,37.5,35.7,36.3,45042.7,0.0,1.0
2021-06-28,1.24,1.25,1.22,1.23,679484,37.2,37.5,36.6,36.9,22649.4666666667,0.0,1.0
2021-06-29,1.22,1.27,1.21,1.24,920409,36.6,38.1,36.3,37.2,30680.3,0.0,1.0
2021-06-30,1.33,1.33,1.18,1.22,6402194,39.9,39.9,35.4,36.6,213406.466666667,0.0,1.0
2021-07-01,1.31,1.4,1.25,1.38,7731316,39.3,42.0,37.5,41.4,257710.533333333,0.0,1.0
2021-07-02,1.26,1.3,1.23,1.27,2131067,37.8,39.0,36.9,38.1,71035.5666666667,0.0,1.0
2021-07-06,1.22,1.27,1.185,1.27,1557771,36.6,38.1,35.55,38.1,51925.7,0.0,1.0
2021-07-07,1.18,1.23,1.15,1.23,1950794,35.4,36.9,34.5,36.9,65026.4666666667,0.0,1.0
2021-07-08,1.13,1.15,1.09,1.1191,1431878,33.9,34.5,32.7,33.573,47729.2666666667,0.0,1.0
2021-07-09,1.17,1.19,1.13,1.14,834022,35.1,35.7,33.9,34.2,27800.7333333333,0.0,1.0
2021-07-12,1.15,1.18,1.13,1.16,782514,34.5,35.4,33.9,34.8,26083.8,0.0,1.0
2021-07-13,1.12,1.15,1.12,1.13,799127,33.6,34.5,33.6,33.9,26637.5666666667,0.0,1.0
2021-07-14,1.1,1.15,1.095,1.13,786360,33.0,34.5,32.85,33.9,26212,0.0,1.0
2021-07-15,1.1,1.12,1.07,1.09,801587,33.0,33.6,32.1,32.7,26719.5666666667,0.0,1.0
2021-07-16,1.08,1.12,1.08,1.09,569611,32.4,33.6,32.4,32.7,18987.0333333333,0.0,1.0
2021-07-19,1.06,1.075,1.01,1.06,1317957,31.8,32.25,30.3,31.8,43931.9,0.0,1.0
2021-07-20,1.09,1.11,1.05,1.05,586899,32.7,33.3,31.5,31.5,19563.3,0.0,1.0
2021-07-21,1.13,1.15,1.1,1.11,1146427,33.9,34.5,33.0,33.3,38214.2333333333,0.0,1.0
2021-07-22,1.09,1.13,1.07,1.13,703897,32.7,33.9,32.1,33.9,23463.2333333333,0.0,1.0
2021-07-23,1.07,1.11,1.05,1.1,894130,32.1,33.3,31.5,33.0,29804.3333333333,0.0,1.0
2021-07-26,1.07,1.1,1.05,1.06,1059542,32.1,33.0,31.5,31.8,35318.0666666667,0.0,1.0
2021-07-27,1.06,1.08,1.0001,1.06,1367213,31.8,32.4,30.003,31.8,45573.7666666667,0.0,1.0
2021-07-28,1.11,1.12,1.05,1.05,1403272,33.3,33.6,31.5,31.5,46775.7333333333,0.0,1.0
2021-07-29,1.06,1.12,1.06,1.11,680653,31.8,33.6,31.8,33.3,22688.4333333333,0.0,1.0
2021-07-30,1.08,1.1,1.055,1.06,358196,32.4,33.0,31.65,31.8,11939.8666666667,0.0,1.0
2021-08-02,1.12,1.15,1.09,1.15,556826,33.6,34.5,32.7,34.5,18560.8666666667,0.0,1.0
2021-08-03,1.07,1.1121,1.07,1.11,337723,32.1,33.363,32.1,33.3,11257.4333333333,0.0,1.0
2021-08-04,1.07,1.075,1.05,1.06,486663,32.1,32.25,31.5,31.8,16222.1,0.0,1.0
2021-08-05,1.09,1.1,1.06,1.06,376151,32.7,33.0,31.8,31.8,12538.3666666667,0.0,1.0
2021-08-06,1.06,1.09,1.05,1.09,580555,31.8,32.7,31.5,32.7,19351.8333333333,0.0,1.0
2021-08-09,1.08,1.08,1.06,1.06,350919,32.4,32.4,31.8,31.8,11697.3,0.0,1.0
2021-08-10,1.13,1.14,1.07,1.07,900952,33.9,34.2,32.1,32.1,30031.7333333333,0.0,1.0
2021-08-11,1.11,1.15,1.1001,1.11,608261,33.3,34.5,33.003,33.3,20275.3666666667,0.0,1.0
2021-08-12,1.09,1.12,1.08,1.11,326705,32.7,33.6,32.4,33.3,10890.1666666667,0.0,1.0
2021-08-13,1.08,1.1,1.07,1.1,392719,32.4,33.0,32.1,33.0,13090.6333333333,0.0,1.0
2021-08-16,1.02,1.07,1.02,1.07,844265,30.6,32.1,30.6,32.1,28142.1666666667,0.0,1.0
2021-08-17,1.02,1.04,0.98,1.02,970896,30.6,31.2,29.4,30.6,32363.2,0.0,1.0
2021-08-18,1.02,1.04,0.99,0.9927,611069,30.6,31.2,29.7,29.781,20368.9666666667,0.0,1.0
2021-08-19,0.983,1.02,0.94,1.02,700806,29.49,30.6,28.2,30.6,23360.2,0.0,1.0
2021-08-20,1.0,1.0399,0.9526,0.983,569080,30.0,31.197,28.578,29.49,18969.3333333333,0.0,1.0
2021-08-23,1.02,1.0312,0.99,1.0,363433,30.6,30.936,29.7,30.0,12114.4333333333,0.0,1.0
2021-08-24,1.04,1.04,0.9972,1.04,335823,31.2,31.2,29.916,31.2,11194.1,0.0,1.0
2021-08-25,1.14,1.21,1.09,1.15,35176373,34.2,36.3,32.7,34.5,1172545.76666667,0.0,1.0
2021-08-26,1.1,1.12,1.05,1.11,2872803,33.0,33.6,31.5,33.3,95760.1,0.0,1.0
2021-08-27,1.1,1.12,1.06,1.08,876145,33.0,33.6,31.8,32.4,29204.8333333333,0.0,1.0
2021-08-30,1.1,1.11,1.06,1.09,985314,33.0,33.3,31.8,32.7,32843.8,0.0,1.0
2021-08-31,1.11,1.12,1.07,1.09,501174,33.3,33.6,32.1,32.7,16705.8,0.0,1.0
2021-09-01,1.1,1.115,1.09,1.11,493842,33.0,33.45,32.7,33.3,16461.4,0.0,1.0
2021-09-02,1.11,1.13,1.1,1.11,418035,33.3,33.9,33.0,33.3,13934.5,0.0,1.0
2021-09-03,1.09,1.12,1.07,1.12,389434,32.7,33.6,32.1,33.6,12981.1333333333,0.0,1.0
2021-09-07,1.08,1.1,1.06,1.1,626301,32.4,33.0,31.8,33.0,20876.7,0.0,1.0
2021-09-08,1.06,1.08,1.01,1.07,1202585,31.8,32.4,30.3,32.1,40086.1666666667,0.0,1.0
2021-09-09,1.07,1.085,1.02,1.04,853292,32.1,32.55,30.6,31.2,28443.0666666667,0.0,1.0
2021-09-10,1.07,1.0808,1.05,1.08,492361,32.1,32.424,31.5,32.4,16412.0333333333,0.0,1.0
2021-09-13,1.05,1.07,1.03,1.07,451881,31.5,32.1,30.9,32.1,15062.7,0.0,1.0
2021-09-14,1.03,1.07,1.03,1.04,425831,30.9,32.1,30.9,31.2,14194.3666666667,0.0,1.0
2021-09-15,1.05,1.085,1.03,1.05,519417,31.5,32.55,30.9,31.5,17313.9,0.0,1.0
2021-09-16,1.02,1.05,1.02,1.04,286564,30.6,31.5,30.6,31.2,9552.13333333333,0.0,1.0
2021-09-17,1.06,1.06,1.01,1.02,479009,31.8,31.8,30.3,30.6,15966.9666666667,0.0,1.0
2021-09-20,0.9826,1.03,0.9721,1.01,895934,29.478,30.9,29.163,30.3,29864.4666666667,0.0,1.0
2021-09-21,0.961,1.02,0.96,1.01,794783,28.83,30.6,28.8,30.3,26492.7666666667,0.0,1.0
2021-09-22,1.01,1.01,0.9603,0.9677,391728,30.3,30.3,28.809,29.031,13057.6,0.0,1.0
2021-09-23,1.02,1.02,0.99,1.0,370421,30.6,30.6,29.7,30.0,12347.3666666667,0.0,1.0
2021-09-24,1.02,1.05,1.0,1.0,371428,30.6,31.5,30.0,30.0,12380.9333333333,0.0,1.0
2021-09-27,1.03,1.06,1.02,1.02,446699,30.9,31.8,30.6,30.6,14889.9666666667,0.0,1.0
2021-09-28,0.99,1.04,0.9781,1.04,559712,29.7,31.2,29.343,31.2,18657.0666666667,0.0,1.0
2021-09-29,1.0,1.02,0.9809,1.01,589415,30.0,30.6,29.427,30.3,19647.1666666667,0.0,1.0
2021-09-30,1.05,1.05,0.99,0.99,713454,31.5,31.5,29.7,29.7,23781.8,0.0,1.0
2021-10-01,1.03,1.07,1.0198,1.05,507109,30.9,32.1,30.594,31.5,16903.6333333333,0.0,1.0
2021-10-04,1.01,1.03,1.0,1.0,456017,30.3,30.9,30.0,30.0,15200.5666666667,0.0,1.0
2021-10-05,1.01,1.03,0.9927,1.03,284978,30.3,30.9,29.781,30.9,9499.26666666667,0.0,1.0
2021-10-06,1.005,1.01,0.98,0.99,321080,30.15,30.3,29.4,29.7,10702.6666666667,0.0,1.0
2021-10-07,1.0,1.04,1.0,1.0,408241,30.0,31.2,30.0,30.0,13608.0333333333,0.0,1.0
2021-10-08,0.9996,1.0196,0.9896,1.0,344369,29.988,30.588,29.688,30.0,11478.9666666667,0.0,1.0
2021-10-11,1.0,1.01,0.9905,0.9919,421338,30.0,30.3,29.715,29.757,14044.6,0.0,1.0
2021-10-12,0.9968,1.03,0.98,1.0,503210,29.904,30.9,29.4,30.0,16773.6666666667,0.0,1.0
2021-10-13,1.02,1.02,1.0,1.01,192471,30.6,30.6,30.0,30.3,6415.7,0.0,1.0
2021-10-14,1.01,1.035,1.0,1.02,275978,30.3,31.05,30.0,30.6,9199.26666666667,0.0,1.0
2021-10-15,0.98,1.02,0.97,1.02,671699,29.4,30.6,29.1,30.6,22389.9666666667,0.0,1.0
2021-10-18,0.9799,0.9999,0.973,0.9811,339168,29.397,29.997,29.19,29.433,11305.6,0.0,1.0
2021-10-19,0.9888,0.9995,0.9734,0.99,278083,29.664,29.985,29.202,29.7,9269.43333333333,0.0,1.0
2021-10-20,0.98,0.995,0.9752,0.99,214336,29.4,29.85,29.256,29.7,7144.53333333333,0.0,1.0
2021-10-21,1.02,1.02,0.98,0.98,541680,30.6,30.6,29.4,29.4,18056,0.0,1.0
2021-10-22,1.05,1.07,0.98,1.0,2685174,31.5,32.1,29.4,30.0,89505.8,0.0,1.0
2021-10-25,1.07,1.15,1.05,1.07,8749606,32.1,34.5,31.5,32.1,291653.533333333,0.0,1.0
2021-10-26,1.04,1.09,1.02,1.09,1508342,31.2,32.7,30.6,32.7,50278.0666666667,0.0,1.0
2021-10-27,1.01,1.0597,1.01,1.05,1112300,30.3,31.791,30.3,31.5,37076.6666666667,0.0,1.0
2021-10-28,1.05,1.05,1.0,1.01,945532,31.5,31.5,30.0,30.3,31517.7333333333,0.0,1.0
2021-10-29,1.03,1.07,1.02,1.03,1053141,30.9,32.1,30.6,30.9,35104.7,0.0,1.0
2021-11-01,1.07,1.1,1.03,1.04,1240977,32.1,33.0,30.9,31.2,41365.9,0.0,1.0
2021-11-02,1.06,1.08,1.05,1.06,608788,31.8,32.4,31.5,31.8,20292.9333333333,0.0,1.0
2021-11-03,1.06,1.07,1.0398,1.05,550727,31.8,32.1,31.194,31.5,18357.5666666667,0.0,1.0
2021-11-04,1.03,1.06,1.02,1.05,448058,30.9,31.8,30.6,31.5,14935.2666666667,0.0,1.0
2021-11-05,1.02,1.04,1.02,1.03,366003,30.6,31.2,30.6,30.9,12200.1,0.0,1.0
2021-11-08,0.9999,1.03,0.978,1.02,1676604,29.997,30.9,29.34,30.6,55886.8,0.0,1.0
2021-11-09,0.9902,1.01,0.984,0.991,512486,29.706,30.3,29.52,29.73,17082.8666666667,0.0,1.0
2021-11-10,0.9623,0.9999,0.9525,0.9607,892442,28.869,29.997,28.575,28.821,29748.0666666667,0.0,1.0
2021-11-11,0.9167,0.961,0.89,0.93,1626065,27.501,28.83,26.7,27.9,54202.1666666667,0.0,1.0
2021-11-12,0.931,0.9625,0.896,0.896,968997,27.93,28.875,26.88,26.88,32299.9,0.0,1.0
2021-11-15,0.9235,0.9399,0.9,0.938,805117,27.705,28.197,27.0,28.14,26837.2333333333,0.0,1.0
2021-11-16,0.92,0.9298,0.9019,0.905,550631,27.6,27.894,27.057,27.15,18354.3666666667,0.0,1.0
2021-11-17,0.8829,0.927749,0.8702,0.906,1102424,26.487,27.83247,26.106,27.18,36747.4666666667,0.0,1.0
2021-11-18,0.825,0.8833,0.8151,0.87,1376366,24.75,26.499,24.453,26.1,45878.8666666667,0.0,1.0
2021-11-19,0.82,0.8488,0.815,0.8264,487423,24.6,25.464,24.45,24.792,16247.4333333333,0.0,1.0
2021-11-22,0.8021,0.8481,0.782,0.83,644877,24.063,25.443,23.46,24.9,21495.9,0.0,1.0
2021-11-23,0.8049,0.8316,0.79,0.824,412077,24.147,24.948,23.7,24.72,13735.9,0.0,1.0
2021-11-24,0.8259,0.83,0.7903,0.8065,332915,24.777,24.9,23.709,24.195,11097.1666666667,0.0,1.0
2021-11-26,0.805,0.81,0.7733,0.79,208299,24.15,24.3,23.199,23.7,6943.3,0.0,1.0
2021-11-29,0.792,0.8296,0.7802,0.8099,306488,23.76,24.888,23.406,24.297,10216.2666666667,0.0,1.0
2021-11-30,0.798,0.8,0.755,0.7911,531038,23.94,24.0,22.65,23.733,17701.2666666667,0.0,1.0
2021-12-01,0.7361,0.8198,0.731,0.81,448724,22.083,24.594,21.93,24.3,14957.4666666667,0.0,1.0
2021-12-02,0.76,0.7911,0.716,0.7399,425360,22.8,23.733,21.48,22.197,14178.6666666667,0.0,1.0
2021-12-03,0.7129,0.76,0.7052,0.76,512166,21.387,22.8,21.156,22.8,17072.2,0.0,1.0
2021-12-06,0.7298,0.7299,0.654,0.7038,525506,21.894,21.897,19.62,21.114,17516.8666666667,0.0,1.0
2021-12-07,0.756,0.7851,0.715,0.7361,868964,22.68,23.553,21.45,22.083,28965.4666666667,0.0,1.0
2021-12-08,0.7676,0.79,0.74,0.755,294600,23.028,23.7,22.2,22.65,9820,0.0,1.0
2021-12-09,0.741,0.789899,0.721,0.7675,199458,22.23,23.69697,21.63,23.025,6648.6,0.0,1.0
2021-12-10,0.7371,0.7499,0.7223,0.741,160641,22.113,22.497,21.669,22.23,5354.7,0.0,1.0
2021-12-13,0.706,0.73005,0.7005,0.73,242882,21.18,21.9015,21.015,21.9,8096.06666666667,0.0,1.0
2021-12-14,0.7079,0.7201,0.701,0.72,305194,21.237,21.603,21.03,21.6,10173.1333333333,0.0,1.0
2021-12-15,0.6941,0.70477,0.661064,0.7,527846,20.823,21.1431,19.83192,21.0,17594.8666666667,0.0,1.0
2021-12-16,0.69,0.7177,0.6724,0.701,271251,20.7,21.531,20.172,21.03,9041.7,0.0,1.0
2021-12-17,0.7129,0.7222,0.6717,0.68,418959,21.387,21.666,20.151,20.4,13965.3,0.0,1.0
2021-12-20,0.6999,0.713,0.68,0.7,277640,20.997,21.39,20.4,21.0,9254.66666666667,0.0,1.0
2021-12-21,0.7288,0.7351,0.7001,0.7001,402655,21.864,22.053,21.003,21.003,13421.8333333333,0.0,1.0
2021-12-22,0.726,0.738,0.7001,0.7299,419893,21.78,22.14,21.003,21.897,13996.4333333333,0.0,1.0
2021-12-23,0.71,0.738,0.7001,0.7034,506547,21.3,22.14,21.003,21.102,16884.9,0.0,1.0
2021-12-27,0.71,0.7297,0.7001,0.715,617147,21.3,21.891,21.003,21.45,20571.5666666667,0.0,1.0
2021-12-28,0.6695,0.7099,0.6621,0.7001,609788,20.085,21.297,19.863,21.003,20326.2666666667,0.0,1.0
2021-12-29,0.66,0.672,0.645,0.666,565419,19.8,20.16,19.35,19.98,18847.3,0.0,1.0
2021-12-30,0.6789,0.695,0.65,0.65,1282036,20.367,20.85,19.5,19.5,42734.5333333333,0.0,1.0
2021-12-31,0.68,0.698,0.6512,0.6635,1219384,20.4,20.94,19.536,19.905,40646.1333333333,0.0,1.0
2022-01-03,0.746,0.75,0.68,0.68,709424,22.38,22.5,20.4,20.4,23647.4666666667,0.0,1.0
2022-01-04,0.7404,0.75,0.715,0.7408,242605,22.212,22.5,21.45,22.224,8086.83333333333,0.0,1.0
2022-01-05,0.7499,0.773,0.7397,0.75,381180,22.497,23.19,22.191,22.5,12706,0.0,1.0
2022-01-06,0.69495,0.75,0.69,0.74,392906,20.8485,22.5,20.7,22.2,13096.8666666667,0.0,1.0
2022-01-07,0.6997,0.71,0.67,0.7,342138,20.991,21.3,20.1,21.0,11404.6,0.0,1.0
2022-01-10,0.6599,0.6998,0.63,0.6996,773015,19.797,20.994,18.9,20.988,25767.1666666667,0.0,1.0
2022-01-11,0.6729,0.6874,0.6502,0.67,252575,20.187,20.622,19.506,20.1,8419.16666666667,0.0,1.0
2022-01-12,0.6799,0.6899,0.6729,0.68,107839,20.397,20.697,20.187,20.4,3594.63333333333,0.0,1.0
2022-01-13,0.6405,0.6868,0.64,0.68,280245,19.215,20.604,19.2,20.4,9341.5,0.0,1.0
2022-01-14,0.6653,0.6653,0.6303,0.64,523745,19.959,19.959,18.909,19.2,17458.1666666667,0.0,1.0
2022-01-18,0.6575,0.6786,0.642525,0.654,181520,19.725,20.358,19.27575,19.62,6050.66666666667,0.0,1.0
2022-01-19,0.653,0.67,0.64,0.67,118950,19.59,20.1,19.2,20.1,3965,0.0,1.0
2022-01-20,0.64,0.6848,0.64,0.6497,254512,19.2,20.544,19.2,19.491,8483.73333333333,0.0,1.0
2022-01-21,0.64,0.6574,0.62,0.63,557123,19.2,19.722,18.6,18.9,18570.7666666667,0.0,1.0
2022-01-24,0.6495,0.6653,0.6002,0.62,665063,19.485,19.959,18.006,18.6,22168.7666666667,0.0,1.0
2022-01-25,0.6426,0.664,0.62,0.63,260134,19.278,19.92,18.6,18.9,8671.13333333333,0.0,1.0
2022-01-26,0.63,0.65,0.6246,0.64,163171,18.9,19.5,18.738,19.2,5439.03333333333,0.0,1.0
2022-01-27,0.6345,0.6493,0.61,0.63,317370,19.035,19.479,18.3,18.9,10579,0.0,1.0
2022-01-28,0.624549,0.637,0.61,0.63,300102,18.73647,19.11,18.3,18.9,10003.4,0.0,1.0
2022-01-31,0.6495,0.6497,0.6017,0.62,203211,19.485,19.491,18.051,18.6,6773.7,0.0,1.0
2022-02-01,0.6532,0.6636,0.64,0.64,258158,19.596,19.908,19.2,19.2,8605.26666666667,0.0,1.0
2022-02-02,0.6904,0.715,0.624,0.67,1605272,20.712,21.45,18.72,20.1,53509.0666666667,0.0,1.0
2022-02-03,0.6631,0.6906,0.65,0.6658,479458,19.893,20.718,19.5,19.974,15981.9333333333,0.0,1.0
2022-02-04,0.66,0.678,0.65,0.65,294176,19.8,20.34,19.5,19.5,9805.86666666667,0.0,1.0
2022-02-07,0.66,0.6799,0.65,0.67,129046,19.8,20.397,19.5,20.1,4301.53333333333,0.0,1.0
2022-02-08,0.6722,0.6799,0.64,0.67,162865,20.166,20.397,19.2,20.1,5428.83333333333,0.0,1.0
2022-02-09,0.6728,0.6859,0.6405,0.6681,251610,20.184,20.577,19.215,20.043,8387,0.0,1.0
2022-02-10,0.66,0.6799,0.6515,0.66,111182,19.8,20.397,19.545,19.8,3706.06666666667,0.0,1.0
2022-02-11,0.6457,0.6712,0.6302,0.6712,425943,19.371,20.136,18.906,20.136,14198.1,0.0,1.0
2022-02-14,0.6222,0.6428,0.61,0.6287,211630,18.666,19.284,18.3,18.861,7054.33333333333,0.0,1.0
2022-02-15,0.64,0.648499,0.63,0.63,260525,19.2,19.45497,18.9,18.9,8684.16666666667,0.0,1.0
2022-02-16,0.634101,0.639401,0.62,0.6387,258634,19.02303,19.18203,18.6,19.161,8621.13333333334,0.0,1.0
2022-02-17,0.6401,0.6468,0.6111,0.63,402196,19.203,19.404,18.333,18.9,13406.5333333333,0.0,1.0
2022-02-18,0.6236,0.6504,0.6201,0.63,223900,18.708,19.512,18.603,18.9,7463.33333333333,0.0,1.0
2022-02-22,0.65,0.6718,0.6002,0.61,754380,19.5,20.154,18.006,18.3,25146,0.0,1.0
2022-02-23,0.670101,0.692,0.6401,0.65,513280,20.10303,20.76,19.203,19.5,17109.3333333333,0.0,1.0
2022-02-24,0.6902,0.705,0.63,0.64,474262,20.706,21.15,18.9,19.2,15808.7333333333,0.0,1.0
2022-02-25,0.6901,0.7084,0.6783,0.6829,185382,20.703,21.252,20.349,20.487,6179.4,0.0,1.0
2022-02-28,0.7103,0.74,0.6901,0.7065,471815,21.309,22.2,20.703,21.195,15727.1666666667,0.0,1.0
2022-03-01,0.697,0.7398,0.69,0.7188,257158,20.91,22.194,20.7,21.564,8571.93333333333,0.0,1.0
2022-03-02,0.7001,0.7145,0.6904,0.71,84548,21.003,21.435,20.712,21.3,2818.26666666667,0.0,1.0
2022-03-03,0.6999,0.7098,0.69,0.7064,81657,20.997,21.294,20.7,21.192,2721.9,0.0,1.0
2022-03-04,0.6999,0.718,0.675,0.69,303025,20.997,21.54,20.25,20.7,10100.8333333333,0.0,1.0
2022-03-07,0.6889,0.714,0.687,0.6998,264885,20.667,21.42,20.61,20.994,8829.5,0.0,1.0
2022-03-08,0.6994,0.7,0.66,0.689,239495,20.982,21.0,19.8,20.67,7983.16666666667,0.0,1.0
2022-03-09,0.7,0.7149,0.672,0.695,222532,21.0,21.447,20.16,20.85,7417.73333333333,0.0,1.0
2022-03-10,0.73,0.734,0.6749,0.6994,449346,21.9,22.02,20.247,20.982,14978.2,0.0,1.0
2022-03-11,0.6997,0.7302,0.682,0.7259,163605,20.991,21.906,20.46,21.777,5453.5,0.0,1.0
2022-03-14,0.6902,0.7099,0.68,0.6983,179395,20.706,21.297,20.4,20.949,5979.83333333333,0.0,1.0
2022-03-15,0.6911,0.71,0.68,0.68,127606,20.733,21.3,20.4,20.4,4253.53333333333,0.0,1.0
2022-03-16,0.7,0.7047,0.69,0.69,138175,21.0,21.141,20.7,20.7,4605.83333333333,0.0,1.0
2022-03-17,0.7184,0.72,0.68965,0.69,146122,21.552,21.6,20.6895,20.7,4870.73333333333,0.0,1.0
2022-03-18,0.7396,0.7418,0.7117,0.736,419408,22.188,22.254,21.351,22.08,13980.2666666667,0.0,1.0
2022-03-21,0.755,0.7698,0.7301,0.7396,534535,22.65,23.094,21.903,22.188,17817.8333333333,0.0,1.0
2022-03-22,0.756,0.77,0.740101,0.77,327347,22.68,23.1,22.20303,23.1,10911.5666666667,0.0,1.0
2022-03-23,0.7459,0.76,0.7304,0.756,126552,22.377,22.8,21.912,22.68,4218.4,0.0,1.0
2022-03-24,0.76,0.769,0.731,0.759,471988,22.8,23.07,21.93,22.77,15732.9333333333,0.0,1.0
2022-03-25,0.7365,0.768,0.72,0.7595,362171,22.095,23.04,21.6,22.785,12072.3666666667,0.0,1.0
2022-03-28,0.7144,0.745,0.7005,0.7218,247994,21.432,22.35,21.015,21.654,8266.46666666667,0.0,1.0
2022-03-29,0.7101,0.7199,0.6604,0.7,287643,21.303,21.597,19.812,21.0,9588.1,0.0,1.0
2022-03-30,0.7059,0.72,0.6915,0.72,107924,21.177,21.6,20.745,21.6,3597.46666666667,0.0,1.0
2022-03-31,0.7209,0.738,0.7,0.706,106121,21.627,22.14,21.0,21.18,3537.36666666667,0.0,1.0
2022-04-01,0.7038,0.7384,0.703001,0.719,56304,21.114,22.152,21.09003,21.57,1876.8,0.0,1.0
2022-04-04,0.7198,0.737822,0.7,0.7048,276859,21.594,22.13466,21.0,21.144,9228.63333333333,0.0,1.0
2022-04-05,0.7,0.731801,0.6984,0.71,137565,21.0,21.95403,20.952,21.3,4585.5,0.0,1.0
2022-04-06,0.7,0.7199,0.690099,0.7005,234609,21.0,21.597,20.70297,21.015,7820.3,0.0,1.0
2022-04-07,0.7,0.7167,0.6899,0.7089,210656,21.0,21.501,20.697,21.267,7021.86666666667,0.0,1.0
2022-04-08,0.68,0.705,0.675,0.705,95360,20.4,21.15,20.25,21.15,3178.66666666667,0.0,1.0
2022-04-11,0.6401,0.7,0.638,0.67,377516,19.203,21.0,19.14,20.1,12583.8666666667,0.0,1.0
2022-04-12,0.6399,0.6564,0.625,0.6287,89855,19.197,19.692,18.75,18.861,2995.16666666667,0.0,1.0
2022-04-13,0.6547,0.6569,0.632,0.64,335019,19.641,19.707,18.96,19.2,11167.3,0.0,1.0
2022-04-14,0.636,0.6547,0.6256,0.6547,115802,19.08,19.641,18.768,19.641,3860.06666666667,0.0,1.0
2022-04-18,0.601,0.67,0.6,0.67,349445,18.03,20.1,18.0,20.1,11648.1666666667,0.0,1.0
2022-04-19,0.6164,0.629999,0.6036,0.61,136965,18.492,18.89997,18.108,18.3,4565.5,0.0,1.0
2022-04-20,0.6101,0.62,0.61,0.62,79294,18.303,18.6,18.3,18.6,2643.13333333333,0.0,1.0
2022-04-21,0.596,0.6199,0.5959,0.6108,94603,17.88,18.597,17.877,18.324,3153.43333333333,0.0,1.0
2022-04-22,0.591,0.6035,0.5816,0.6,157446,17.73,18.105,17.448,18.0,5248.2,0.0,1.0
2022-04-25,0.5653,0.585,0.550096,0.585,269412,16.959,17.55,16.50288,17.55,8980.4,0.0,1.0
2022-04-26,0.5549,0.5761,0.552101,0.558,164645,16.647,17.283,16.56303,16.74,5488.16666666667,0.0,1.0
2022-04-27,0.55,0.57,0.546,0.5606,122374,16.5,17.1,16.38,16.818,4079.13333333333,0.0,1.0
2022-04-28,0.5548,0.5676,0.54,0.5404,128985,16.644,17.028,16.2,16.212,4299.5,0.0,1.0
2022-04-29,0.5399,0.56,0.53,0.55,200674,16.197,16.8,15.9,16.5,6689.13333333334,0.0,1.0
2022-05-02,0.5356,0.547,0.5135,0.5315,158990,16.068,16.41,15.405,15.945,5299.66666666667,0.0,1.0
2022-05-03,0.5371,0.555,0.53,0.545,199830,16.113,16.65,15.9,16.35,6661,0.0,1.0
2022-05-04,0.54,0.55,0.52,0.55,188727,16.2,16.5,15.6,16.5,6290.9,0.0,1.0
2022-05-05,0.5302,0.5499,0.53,0.5305,84107,15.906,16.497,15.9,15.915,2803.56666666667,0.0,1.0
2022-05-06,0.5258,0.54,0.5135,0.54,80823,15.774,16.2,15.405,16.2,2694.1,0.0,1.0
2022-05-09,0.4822,0.52,0.4815,0.5114,450127,14.466,15.6,14.445,15.342,15004.2333333333,0.0,1.0
2022-05-10,0.4988,0.529999,0.4812,0.49,449869,14.964,15.89997,14.436,14.7,14995.6333333333,0.0,1.0
2022-05-11,0.495,0.51,0.4803,0.49,191680,14.85,15.3,14.409,14.7,6389.33333333333,0.0,1.0
2022-05-12,0.49,0.501,0.4803,0.49,281167,14.7,15.03,14.409,14.7,9372.23333333333,0.0,1.0
2022-05-13,0.503,0.512999,0.491,0.491,89681,15.09,15.38997,14.73,14.73,2989.36666666667,0.0,1.0
2022-05-16,0.5201,0.5299,0.502,0.51,51371,15.603,15.897,15.06,15.3,1712.36666666667,0.0,1.0
2022-05-17,0.5316,0.545,0.525,0.525,181147,15.948,16.35,15.75,15.75,6038.23333333333,0.0,1.0
2022-05-18,0.521,0.535,0.5185,0.535,42574,15.63,16.05,15.555,16.05,1419.13333333333,0.0,1.0
2022-05-19,0.5397,0.5449,0.5101,0.5185,103163,16.191,16.347,15.303,15.555,3438.76666666667,0.0,1.0
2022-05-20,0.5042,0.545,0.5001,0.54,83520,15.126,16.35,15.003,16.2,2784,0.0,1.0
2022-05-23,0.5186,0.5199,0.5025,0.51,38039,15.558,15.597,15.075,15.3,1267.96666666667,0.0,1.0
2022-05-24,0.4944,0.51,0.4944,0.5025,39824,14.832,15.3,14.832,15.075,1327.46666666667,0.0,1.0
2022-05-25,0.5197,0.5408,0.4854,0.49,66392,15.591,16.224,14.562,14.7,2213.06666666667,0.0,1.0
2022-05-26,0.52,0.5345,0.508,0.5345,56873,15.6,16.035,15.24,16.035,1895.76666666667,0.0,1.0
2022-05-27,0.5365,0.5398,0.5201,0.53,47490,16.095,16.194,15.603,15.9,1583,0.0,1.0
2022-05-31,0.5455,0.553,0.531,0.531,56587,16.365,16.59,15.93,15.93,1886.23333333333,0.0,1.0
2022-06-01,0.545,0.5666,0.536,0.552,106339,16.35,16.998,16.08,16.56,3544.63333333333,0.0,1.0
2022-06-02,0.53,0.5598,0.5264,0.54,197070,15.9,16.794,15.792,16.2,6569,0.0,1.0
2022-06-03,0.5301,0.5448,0.5189,0.5331,36463,15.903,16.344,15.567,15.993,1215.43333333333,0.0,1.0
2022-06-06,0.51,0.55,0.5011,0.538,367160,15.3,16.5,15.033,16.14,12238.6666666667,0.0,1.0
2022-06-07,0.525,0.532,0.5005,0.5011,211059,15.75,15.96,15.015,15.033,7035.3,0.0,1.0
2022-06-08,0.5254,0.5289,0.5005,0.51,39047,15.762,15.867,15.015,15.3,1301.56666666667,0.0,1.0
2022-06-09,0.5141,0.53,0.51,0.5284,122442,15.423,15.9,15.3,15.852,4081.4,0.0,1.0
2022-06-10,0.4814,0.51,0.48,0.493,248307,14.442,15.3,14.4,14.79,8276.9,0.0,1.0
2022-06-13,0.4622,0.5,0.4393,0.4814,211013,13.866,15.0,13.179,14.442,7033.76666666667,0.0,1.0
2022-06-14,0.4651,0.49,0.4594,0.47,163109,13.953,14.7,13.782,14.1,5436.96666666667,0.0,1.0
2022-06-15,0.45,0.4858,0.43,0.46,117734,13.5,14.574,12.9,13.8,3924.46666666667,0.0,1.0
2022-06-16,0.4475,0.47,0.426,0.4513,114518,13.425,14.1,12.78,13.539,3817.26666666667,0.0,1.0
2022-06-17,0.4374,0.4593,0.435,0.44,73220,13.122,13.779,13.05,13.2,2440.66666666667,0.0,1.0
2022-06-21,0.4378,0.470999,0.4307,0.4307,103429,13.134,14.12997,12.921,12.921,3447.63333333333,0.0,1.0
2022-06-22,0.4426,0.48,0.432,0.432,46915,13.278,14.4,12.96,12.96,1563.83333333333,0.0,1.0
2022-06-23,0.453,0.48,0.450101,0.4547,317491,13.59,14.4,13.50303,13.641,10583.0333333333,0.0,1.0
2022-06-24,0.4301,0.4799,0.4301,0.452,178437,12.903,14.397,12.903,13.56,5947.9,0.0,1.0
2022-06-27,0.442,0.452,0.4301,0.4387,139260,13.26,13.56,12.903,13.161,4642,0.0,1.0
2022-06-28,0.4381,0.45,0.431,0.442,76289,13.143,13.5,12.93,13.26,2542.96666666667,0.0,1.0
2022-06-29,0.43,0.4448,0.4201,0.4448,122200,12.9,13.344,12.603,13.344,4073.33333333333,0.0,1.0
2022-06-30,0.43,0.4649,0.420001,0.43,220636,12.9,13.947,12.60003,12.9,7354.53333333333,0.0,1.0
2022-07-01,0.44,0.47,0.42,0.423,214437,13.2,14.1,12.6,12.69,7147.9,0.0,1.0
2022-07-05,0.445,0.46,0.43,0.45,80409,13.35,13.8,12.9,13.5,2680.3,0.0,1.0
2022-07-06,0.4622,0.468,0.44,0.445,121255,13.866,14.04,13.2,13.35,4041.83333333333,0.0,1.0
2022-07-07,0.4767,0.485,0.4632,0.4632,137478,14.301,14.55,13.896,13.896,4582.6,0.0,1.0
2022-07-08,0.4749,0.485,0.465,0.4825,61487,14.247,14.55,13.95,14.475,2049.56666666667,0.0,1.0
2022-07-11,0.4731,0.48,0.471,0.48,34220,14.193,14.4,14.13,14.4,1140.66666666667,0.0,1.0
2022-07-12,0.455,0.4779,0.445,0.471,88441,13.65,14.337,13.35,14.13,2948.03333333333,0.0,1.0
2022-07-13,0.449,0.4576,0.43,0.455201,79033,13.47,13.728,12.9,13.65603,2634.43333333333,0.0,1.0
2022-07-14,0.4431,0.449,0.44,0.4438,53334,13.293,13.47,13.2,13.314,1777.8,0.0,1.0
2022-07-15,0.4452,0.46,0.44,0.4401,34000,13.356,13.8,13.2,13.203,1133.33333333333,0.0,1.0
2022-07-18,0.46,0.4699,0.446,0.46,272932,13.8,14.097,13.38,13.8,9097.73333333333,0.0,1.0
2022-07-19,0.4551,0.4699,0.445,0.4574,55648,13.653,14.097,13.35,13.722,1854.93333333333,0.0,1.0
2022-07-20,0.4543,0.4801,0.4501,0.4749,246322,13.629,14.403,13.503,14.247,8210.73333333333,0.0,1.0
2022-07-21,0.4647,0.48,0.4529,0.47245,146379,13.941,14.4,13.587,14.1735,4879.3,0.0,1.0
2022-07-22,0.4596,0.477213,0.45,0.472,91745,13.788,14.31639,13.5,14.16,3058.16666666667,0.0,1.0
2022-07-25,0.4504,0.475,0.4501,0.4601,56561,13.512,14.25,13.503,13.803,1885.36666666667,0.0,1.0
2022-07-26,0.45,0.4598,0.440301,0.445,29797,13.5,13.794,13.20903,13.35,993.233333333333,0.0,1.0
2022-07-27,0.4478,0.4577,0.44,0.4481,48360,13.434,13.731,13.2,13.443,1612,0.0,1.0
2022-07-28,0.4411,0.4499,0.4401,0.4479,24137,13.233,13.497,13.203,13.437,804.566666666667,0.0,1.0
2022-07-29,0.46,0.46,0.44,0.44,31012,13.8,13.8,13.2,13.2,1033.73333333333,0.0,1.0
2022-08-01,0.47,0.478,0.46,0.46,98179,14.1,14.34,13.8,13.8,3272.63333333333,0.0,1.0
2022-08-02,0.4675,0.478,0.4602,0.478,85341,14.025,14.34,13.806,14.34,2844.7,0.0,1.0
2022-08-03,0.4661,0.478,0.461,0.468,196780,13.983,14.34,13.83,14.04,6559.33333333333,0.0,1.0
2022-08-04,0.4676,0.478,0.4655,0.478,194481,14.028,14.34,13.965,14.34,6482.7,0.0,1.0
2022-08-05,0.4726,0.475,0.4676,0.4676,92314,14.178,14.25,14.028,14.028,3077.13333333333,0.0,1.0
2022-08-08,0.487,0.489,0.4656,0.4688,823422,14.61,14.67,13.968,14.064,27447.4,0.0,1.0
2022-08-09,0.48,0.494101,0.48,0.48,573030,14.4,14.82303,14.4,14.4,19101,0.0,1.0
2022-08-10,0.488,0.497599,0.4688,0.48,301544,14.64,14.92797,14.064,14.4,10051.4666666667,0.0,1.0
2022-08-11,0.4823,0.4999,0.4814,0.49,263497,14.469,14.997,14.442,14.7,8783.23333333333,0.0,1.0
2022-08-12,0.4818,0.489,0.4703,0.4708,119349,14.454,14.67,14.109,14.124,3978.3,0.0,1.0
2022-08-15,0.488799,0.4996,0.47,0.4725,224849,14.66397,14.988,14.1,14.175,7494.96666666667,0.0,1.0
2022-08-16,0.4808,0.49,0.4711,0.49,142766,14.424,14.7,14.133,14.7,4758.86666666667,0.0,1.0
2022-08-17,0.4792,0.4899,0.4706,0.4803,80855,14.376,14.697,14.118,14.409,2695.16666666667,0.0,1.0
2022-08-18,0.4706,0.48,0.4612,0.4612,116849,14.118,14.4,13.836,13.836,3894.96666666667,0.0,1.0
2022-08-19,0.439,0.48,0.4222,0.47,912934,13.17,14.4,12.666,14.1,30431.1333333333,0.0,1.0
2022-08-22,0.4401,0.45,0.4299,0.45,166842,13.203,13.5,12.897,13.5,5561.4,0.0,1.0
2022-08-23,0.46,0.4732,0.4111,0.43,743063,13.8,14.196,12.333,12.9,24768.7666666667,0.0,1.0
2022-08-24,0.4698,0.4885,0.4335,0.46,295955,14.094,14.655,13.005,13.8,9865.16666666667,0.0,1.0
2022-08-25,0.4848,0.5425,0.4573,0.4604,1863417,14.544,16.275,13.719,13.812,62113.9,0.0,1.0
2022-08-26,0.48,0.4949,0.4751,0.49,274395,14.4,14.847,14.253,14.7,9146.5,0.0,1.0
2022-08-29,0.476,0.49,0.4453,0.4778,228622,14.28,14.7,13.359,14.334,7620.73333333333,0.0,1.0
2022-08-30,0.4577,0.475,0.4556,0.47,31392,13.731,14.25,13.668,14.1,1046.4,0.0,1.0
2022-08-31,0.46,0.475,0.4533,0.4634,63262,13.8,14.25,13.599,13.902,2108.73333333333,0.0,1.0
2022-09-01,0.46,0.468,0.451,0.4621,279171,13.8,14.04,13.53,13.863,9305.7,0.0,1.0
2022-09-02,0.4653,0.4744,0.4495,0.45,175847,13.959,14.232,13.485,13.5,5861.56666666667,0.0,1.0
2022-09-06,0.433,0.47,0.4246,0.4513,158964,12.99,14.1,12.738,13.539,5298.8,0.0,1.0
2022-09-07,0.4543,0.46989,0.4361,0.4505,116367,13.629,14.0967,13.083,13.515,3878.9,0.0,1.0
2022-09-08,0.4591,0.464,0.4435,0.45,85304,13.773,13.92,13.305,13.5,2843.46666666667,0.0,1.0
2022-09-09,0.4561,0.475,0.445,0.4511,316020,13.683,14.25,13.35,13.533,10534,0.0,1.0
2022-09-12,0.4564,0.4737,0.4562,0.4737,114621,13.692,14.211,13.686,14.211,3820.7,0.0,1.0
2022-09-13,0.4664,0.475,0.4561,0.4561,87141,13.992,14.25,13.683,13.683,2904.7,0.0,1.0
2022-09-14,0.4504,0.475,0.4504,0.4631,149249,13.512,14.25,13.512,13.893,4974.96666666667,0.0,1.0
2022-09-15,0.4649,0.47,0.45,0.45,192597,13.947,14.1,13.5,13.5,6419.9,0.0,1.0
2022-09-16,0.47,0.475,0.44,0.4619,499295,14.1,14.25,13.2,13.857,16643.1666666667,0.0,1.0
2022-09-19,0.4592,0.47,0.45,0.4559,78090,13.776,14.1,13.5,13.677,2603,0.0,1.0
2022-09-20,0.4494,0.4698,0.44,0.4552,1369994,13.482,14.094,13.2,13.656,45666.4666666667,0.0,1.0
2022-09-21,0.4455,0.475,0.4326,0.471,722965,13.365,14.25,12.978,14.13,24098.8333333333,0.0,1.0
2022-09-22,0.4405,0.45,0.4301,0.44,98800,13.215,13.5,12.903,13.2,3293.33333333333,0.0,1.0
2022-09-23,0.416,0.451,0.4135,0.451,408893,12.48,13.53,12.405,13.53,13629.7666666667,0.0,1.0
2022-09-26,0.4347,0.45,0.413,0.415,366031,13.041,13.5,12.39,12.45,12201.0333333333,0.0,1.0
2022-09-27,0.4535,0.4669,0.4302,0.4379,456026,13.605,14.007,12.906,13.137,15200.8666666667,0.0,1.0
2022-09-28,0.4451,0.46,0.432,0.46,185414,13.353,13.8,12.96,13.8,6180.46666666667,0.0,1.0
2022-09-29,0.4552,0.46,0.44,0.44,97972,13.656,13.8,13.2,13.2,3265.73333333333,0.0,1.0
2022-09-30,0.443,0.4614,0.4392,0.46,174157,13.29,13.842,13.176,13.8,5805.23333333333,0.0,1.0
2022-10-03,0.4336,0.45,0.43,0.4387,178291,13.008,13.5,12.9,13.161,5943.03333333333,0.0,1.0
2022-10-04,0.4441,0.46,0.43,0.43,193030,13.323,13.8,12.9,12.9,6434.33333333333,0.0,1.0
2022-10-05,0.4352,0.45,0.4303,0.444,214617,13.056,13.5,12.909,13.32,7153.9,0.0,1.0
2022-10-06,0.4325,0.451,0.4302,0.435199,228372,12.975,13.53,12.906,13.05597,7612.4,0.0,1.0
2022-10-07,0.4275,0.4497,0.4233,0.4403,468102,12.825,13.491,12.699,13.209,15603.4,0.0,1.0
2022-10-10,0.4238,0.4346,0.418,0.4346,92989,12.714,13.038,12.54,13.038,3099.63333333333,0.0,1.0
2022-10-11,0.3965,0.4278,0.382,0.4255,421402,11.895,12.834,11.46,12.765,14046.7333333333,0.0,1.0
2022-10-12,0.3875,0.3965,0.3724,0.38,212948,11.625,11.895,11.172,11.4,7098.26666666667,0.0,1.0
2022-10-13,0.3612,0.39,0.34,0.387,465882,10.836,11.7,10.2,11.61,15529.4,0.0,1.0
2022-10-14,0.3801,0.383999,0.36,0.36,358495,11.403,11.51997,10.8,10.8,11949.8333333333,0.0,1.0
2022-10-17,0.3709,0.3965,0.3709,0.3965,151544,11.127,11.895,11.127,11.895,5051.46666666667,0.0,1.0
2022-10-18,0.3971,0.402,0.37,0.37,1085144,11.913,12.06,11.1,11.1,36171.4666666667,0.0,1.0
2022-10-19,0.4,0.41,0.381,0.41,505213,12.0,12.3,11.43,12.3,16840.4333333333,0.0,1.0
2022-10-20,0.4021,0.4105,0.3901,0.4,173432,12.063,12.315,11.703,12.0,5781.06666666667,0.0,1.0
2022-10-21,0.3951,0.4036,0.390001,0.4,79109,11.853,12.108,11.70003,12.0,2636.96666666667,0.0,1.0
2022-10-24,0.3809,0.4,0.3701,0.4,101978,11.427,12.0,11.103,12.0,3399.26666666667,0.0,1.0
2022-10-25,0.3907,0.3998,0.378,0.378,141797,11.721,11.994,11.34,11.34,4726.56666666667,0.0,1.0
2022-10-26,0.3953,0.4087,0.3861,0.3949,166625,11.859,12.261,11.583,11.847,5554.16666666667,0.0,1.0
2022-10-27,0.402,0.4079,0.3953,0.4,43747,12.06,12.237,11.859,12.0,1458.23333333333,0.0,1.0
2022-10-28,0.395,0.4069,0.395,0.3952,133669,11.85,12.207,11.85,11.856,4455.63333333333,0.0,1.0
2022-10-31,0.4062,0.408,0.39,0.395,82656,12.186,12.24,11.7,11.85,2755.2,0.0,1.0
2022-11-01,0.3986,0.408,0.3965,0.4,101721,11.958,12.24,11.895,12.0,3390.7,0.0,1.0
2022-11-02,0.389,0.3986,0.389,0.397,135401,11.67,11.958,11.67,11.91,4513.36666666667,0.0,1.0
2022-11-03,0.4059,0.4174,0.3805,0.39,307127,12.177,12.522,11.415,11.7,10237.5666666667,0.0,1.0
2022-11-04,0.4453,0.4459,0.415,0.42,367591,13.359,13.377,12.45,12.6,12253.0333333333,0.0,1.0
2022-11-07,0.4326,0.45,0.425,0.45,132711,12.978,13.5,12.75,13.5,4423.7,0.0,1.0
2022-11-08,0.4396,0.45,0.420001,0.45,72062,13.188,13.5,12.60003,13.5,2402.06666666667,0.0,1.0
2022-11-09,0.4071,0.4436,0.4051,0.4313,70115,12.213,13.308,12.153,12.939,2337.16666666667,0.0,1.0
2022-11-10,0.409,0.45,0.405,0.45,230631,12.27,13.5,12.15,13.5,7687.7,0.0,1.0
2022-11-11,0.412477,0.43939,0.4061,0.41,124275,12.37431,13.1817,12.183,12.3,4142.5,0.0,1.0
2022-11-14,0.4063,0.435,0.405,0.42,103377,12.189,13.05,12.15,12.6,3445.9,0.0,1.0
2022-11-15,0.42,0.4449,0.405,0.42,352697,12.6,13.347,12.15,12.6,11756.5666666667,0.0,1.0
2022-11-16,0.36,0.4088,0.3252,0.38,1849181,10.8,12.264,9.75600000000001,11.4,61639.3666666667,0.0,1.0
2022-11-17,0.3644,0.38,0.351,0.38,271669,10.932,11.4,10.53,11.4,9055.63333333333,0.0,1.0
2022-11-18,0.4009,0.4023,0.351,0.351,211296,12.027,12.069,10.53,10.53,7043.2,0.0,1.0
2022-11-21,0.3701,0.4015,0.3643,0.4015,130873,11.103,12.045,10.929,12.045,4362.43333333333,0.0,1.0
2022-11-22,0.3601,0.41,0.3501,0.37,552751,10.803,12.3,10.503,11.1,18425.0333333333,0.0,1.0
2022-11-23,0.34,0.352,0.3221,0.352,1017601,10.2,10.56,9.66300000000001,10.56,33920.0333333333,0.0,1.0
2022-11-25,0.3396,0.3681,0.3396,0.3681,358150,10.188,11.043,10.188,11.043,11938.3333333333,0.0,1.0
2022-11-28,0.3231,0.35,0.3101,0.35,1271425,9.69300000000001,10.5,9.30300000000001,10.5,42380.8333333333,0.0,1.0
2022-11-29,0.338,0.3381,0.311,0.3114,712826,10.14,10.143,9.33000000000001,9.34200000000001,23760.8666666667,0.0,1.0
2022-11-30,0.3416,0.346,0.33,0.34,665373,10.248,10.38,9.90000000000001,10.2,22179.1,0.0,1.0
2022-12-01,0.3311,0.3485,0.321,0.3286,537457,9.93300000000001,10.455,9.63000000000001,9.85800000000001,17915.2333333333,0.0,1.0
2022-12-02,0.3434,0.355,0.33,0.34,713954,10.302,10.65,9.90000000000001,10.2,23798.4666666667,0.0,1.0
2022-12-05,11.315,11.8217,9.56,10.09,93807,11.315,11.8217,9.56,10.09,93807,0.0,0.0333333333333333
2022-12-06,10.36,11.4,9.94,10.54,60402,10.36,11.4,9.94,10.54,60402,0.0,1.0
2022-12-07,10.6,10.75,9.99,10.31,24703,10.6,10.75,9.99,10.31,24703,0.0,1.0
2022-12-08,10.66,10.87,10.05,10.54,18558,10.66,10.87,10.05,10.54,18558,0.0,1.0
2022-12-09,10.32,11.2199,10.01,10.01,46717,10.32,11.2199,10.01,10.01,46717,0.0,1.0
2022-12-12,9.95,10.865,9.45,10.52,31103,9.95,10.865,9.45,10.52,31103,0.0,1.0
2022-12-13,10.0,10.23,9.95,9.95,16534,10.0,10.23,9.95,9.95,16534,0.0,1.0
2022-12-14,10.24,10.3,9.73,10.01,18743,10.24,10.3,9.73,10.01,18743,0.0,1.0
2022-12-15,10.11,10.3,10.0501,10.3,9520,10.11,10.3,10.0501,10.3,9520,0.0,1.0
2022-12-16,10.39,10.52,10.08,10.08,18568,10.39,10.52,10.08,10.08,18568,0.0,1.0
2022-12-19,10.12,10.55,9.96,10.25,21919,10.12,10.55,9.96,10.25,21919,0.0,1.0
2022-12-20,10.0,10.1737,9.95,9.9601,24209,10.0,10.1737,9.95,9.9601,24209,0.0,1.0
2022-12-21,10.07,10.4,9.97,10.15,21739,10.07,10.4,9.97,10.15,21739,0.0,1.0
2022-12-22,9.86,10.27,9.86,10.21,12859,9.86,10.27,9.86,10.21,12859,0.0,1.0
2022-12-23,9.77,10.0,9.77,9.94,2610,9.77,10.0,9.77,9.94,2610,0.0,1.0
2022-12-27,9.28,9.89,9.28,9.89,23274,9.28,9.89,9.28,9.89,23274,0.0,1.0
2022-12-28,9.32,9.6082,9.3,9.32,29523,9.32,9.6082,9.3,9.32,29523,0.0,1.0
2022-12-29,9.5473,9.61,9.29,9.37,9190,9.5473,9.61,9.29,9.37,9190,0.0,1.0
2022-12-30,9.99,10.11,9.5,9.5,21650,9.99,10.11,9.5,9.5,21650,0.0,1.0
2023-01-03,10.33,10.54,9.99,9.99,12693,10.33,10.54,9.99,9.99,12693,0.0,1.0
2023-01-04,10.51,10.55,10.1,10.2101,3553,10.51,10.55,10.1,10.2101,3553,0.0,1.0
2023-01-05,10.51,10.51,10.51,10.51,560,10.51,10.51,10.51,10.51,560,0.0,1.0
2023-01-06,10.9826,11.1538,10.235,10.235,8967,10.9826,11.1538,10.235,10.235,8967,0.0,1.0
2023-01-09,11.3558,11.48,10.8001,11.28,14435,11.3558,11.48,10.8001,11.28,14435,0.0,1.0
2023-01-10,11.96,11.96,10.95,10.95,4483,11.96,11.96,10.95,10.95,4483,0.0,1.0
2023-01-11,11.98,12.0,11.08,11.7,6993,11.98,12.0,11.08,11.7,6993,0.0,1.0
2023-01-12,11.93,12.03,11.505,11.505,6820,11.93,12.03,11.505,11.505,6820,0.0,1.0
2023-01-13,12.14,12.14,11.1062,11.9712,5344,12.14,12.14,11.1062,11.9712,5344,0.0,1.0
2023-01-17,11.86,12.315,11.4101,12.1,1501,11.86,12.315,11.4101,12.1,1501,0.0,1.0
2023-01-18,11.5501,12.3414,11.44,12.0,14359,11.5501,12.3414,11.44,12.0,14359,0.0,1.0
2023-01-19,11.37,11.6925,11.36,11.49,5047,11.37,11.6925,11.36,11.49,5047,0.0,1.0
2023-01-20,11.3803,11.62,11.36,11.51,2799,11.3803,11.62,11.36,11.51,2799,0.0,1.0
2023-01-23,11.64,11.64,11.405,11.64,1844,11.64,11.64,11.405,11.64,1844,0.0,1.0
2023-01-24,11.63,11.66,11.35,11.57,9327,11.63,11.66,11.35,11.57,9327,0.0,1.0
2023-01-25,11.6,11.6,11.5,11.5373,3623,11.6,11.6,11.5,11.5373,3623,0.0,1.0
2023-01-26,11.848,12.25,11.6217,11.66,5683,11.848,12.25,11.6217,11.66,5683,0.0,1.0
2023-01-27,11.8294,12.0,11.35,11.5,3246,11.8294,12.0,11.35,11.5,3246,0.0,1.0
2023-01-30,12.0,12.0,11.36,11.75,2917,12.0,12.0,11.36,11.75,2917,0.0,1.0
2023-01-31,12.09,12.1099,11.73,11.91,11772,12.09,12.1099,11.73,11.91,11772,0.0,1.0
2023-02-01,12.04,12.4116,11.69,12.1,6605,12.04,12.4116,11.69,12.1,6605,0.0,1.0
2023-02-02,12.31,12.42,11.8601,11.8601,8369,12.31,12.42,11.8601,11.8601,8369,0.0,1.0
2023-02-03,12.245,12.62,12.13,12.6034,224833,12.245,12.62,12.13,12.6034,224833,0.0,1.0
2023-02-06,12.24,12.4999,11.86,12.3,50387,12.24,12.4999,11.86,12.3,50387,0.0,1.0
2023-02-07,12.32,12.3904,12.0001,12.0001,8473,12.32,12.3904,12.0001,12.0001,8473,0.0,1.0
2023-02-08,12.306,12.35,12.07,12.225,7828,12.306,12.35,12.07,12.225,7828,0.0,1.0
2023-02-09,11.91,12.48,11.85,12.3,12847,11.91,12.48,11.85,12.3,12847,0.0,1.0
2023-02-10,12.1399,12.29,11.82,11.8623,3434,12.1399,12.29,11.82,11.8623,3434,0.0,1.0
2023-02-13,12.0,12.08,11.5348,11.85,15294,12.0,12.08,11.5348,11.85,15294,0.0,1.0
2023-02-14,11.78,12.05,11.78,12.05,2577,11.78,12.05,11.78,12.05,2577,0.0,1.0
2023-02-15,12.12,12.12,11.5301,11.5301,11302,12.12,12.12,11.5301,11.5301,11302,0.0,1.0
2023-02-16,11.92,12.15,11.775,11.84,4373,11.92,12.15,11.775,11.84,4373,0.0,1.0
2023-02-17,11.54,11.96,11.54,11.5813,3393,11.54,11.96,11.54,11.5813,3393,0.0,1.0
2023-02-21,11.94,12.48,11.61,11.78,5903,11.94,12.48,11.61,11.78,5903,0.0,1.0
2023-02-22,13.0332,14.0738,11.78,11.87,44948,13.0332,14.0738,11.78,11.87,44948,0.0,1.0
2023-02-23,12.49,13.37,12.0875,12.84,13826,12.49,13.37,12.0875,12.84,13826,0.0,1.0
2023-02-24,12.69,12.729,12.03,12.52,5038,12.69,12.729,12.03,12.52,5038,0.0,1.0
2023-02-27,12.26,12.58,12.11,12.53,9227,12.26,12.58,12.11,12.53,9227,0.0,1.0
2023-02-28,12.95,13.1,12.24,12.24,5030,12.95,13.1,12.24,12.24,5030,0.0,1.0
2023-03-01,12.54,12.8679,12.54,12.8679,1131,12.54,12.8679,12.54,12.8679,1131,0.0,1.0
2023-03-02,12.61,13.0,12.36,12.495,9458,12.61,13.0,12.36,12.495,9458,0.0,1.0
2023-03-03,12.99,12.99,12.49,12.49,4207,12.99,12.99,12.49,12.49,4207,0.0,1.0
2023-03-06,12.97,12.97,12.7,12.894,3278,12.97,12.97,12.7,12.894,3278,0.0,1.0
2023-03-07,13.0,13.0,12.5935,12.8,2187,13.0,13.0,12.5935,12.8,2187,0.0,1.0
2023-03-08,12.9671,13.01,12.47,13.01,5096,12.9671,13.01,12.47,13.01,5096,0.0,1.0
2023-03-09,12.25,13.0,12.25,12.56,7050,12.25,13.0,12.25,12.56,7050,0.0,1.0
2023-03-10,12.06,12.45,12.05,12.45,3705,12.06,12.45,12.05,12.45,3705,0.0,1.0
2023-03-13,12.01,12.3254,11.96,12.02,2874,12.01,12.3254,11.96,12.02,2874,0.0,1.0
2023-03-14,11.52,12.26,11.52,12.01,3532,11.52,12.26,11.52,12.01,3532,0.0,1.0
2023-03-15,10.61,11.34,10.56,11.0321,7976,10.61,11.34,10.56,11.0321,7976,0.0,1.0
2023-03-16,10.8627,10.945,10.61,10.61,7142,10.8627,10.945,10.61,10.61,7142,0.0,1.0
2023-03-17,10.66,10.85,10.25,10.54,6942,10.66,10.85,10.25,10.54,6942,0.0,1.0
2023-03-20,10.378,10.65,10.1029,10.65,3314,10.378,10.65,10.1029,10.65,3314,0.0,1.0
2023-03-21,10.3115,10.49,10.3115,10.38,3415,10.3115,10.49,10.3115,10.38,3415,0.0,1.0
2023-03-22,11.33,11.33,10.4006,10.4299,7074,11.33,11.33,10.4006,10.4299,7074,0.0,1.0
2023-03-23,11.23,11.5,10.845,11.41,2865,11.23,11.5,10.845,11.41,2865,0.0,1.0
2023-03-24,11.09,11.12,10.44,11.12,6871,11.09,11.12,10.44,11.12,6871,0.0,1.0
2023-03-27,11.56,11.5699,11.0,11.0,990,11.56,11.5699,11.0,11.0,990,0.0,1.0
2023-03-28,11.45,11.45,10.88,11.255,2385,11.45,11.45,10.88,11.255,2385,0.0,1.0
2023-03-29,10.91,10.91,10.91,10.91,422,10.91,10.91,10.91,10.91,422,0.0,1.0
2023-03-30,10.9,11.1,10.9,11.1,2427,10.9,11.1,10.9,11.1,2427,0.0,1.0
2023-03-31,10.66,10.98,10.66,10.9,2621,10.66,10.98,10.66,10.9,2621,0.0,1.0
2023-04-03,10.57,10.65,10.36,10.65,1120,10.57,10.65,10.36,10.65,1120,0.0,1.0
2023-04-04,10.26,10.5,10.26,10.5,1608,10.26,10.5,10.26,10.5,1608,0.0,1.0
2023-04-05,10.46,10.52,10.1401,10.43,9023,10.46,10.52,10.1401,10.43,9023,0.0,1.0
2023-04-06,10.71,10.71,10.71,10.71,1139,10.71,10.71,10.71,10.71,1139,0.0,1.0
2023-04-10,10.1514,10.79,10.1514,10.79,2175,10.1514,10.79,10.1514,10.79,2175,0.0,1.0
2023-04-11,10.6615,10.6615,10.17,10.17,2786,10.6615,10.6615,10.17,10.17,2786,0.0,1.0
2023-04-12,10.59,10.98,10.59,10.6,1752,10.59,10.98,10.59,10.6,1752,0.0,1.0
2023-04-13,10.59,10.59,10.57,10.58,1340,10.59,10.59,10.57,10.58,1340,0.0,1.0
2023-04-14,10.7739,10.99,10.5757,10.8433,2400,10.7739,10.99,10.5757,10.8433,2400,0.0,1.0
2023-04-17,10.75,10.87,10.27,10.87,1445,10.75,10.87,10.27,10.87,1445,0.0,1.0
2023-04-18,10.78,10.795,10.695,10.76,1497,10.78,10.795,10.695,10.76,1497,0.0,1.0
2023-04-19,10.5,10.79,10.5,10.79,2245,10.5,10.79,10.5,10.79,2245,0.0,1.0
2023-04-20,10.74,10.74,10.33,10.45,3349,10.74,10.74,10.33,10.45,3349,0.0,1.0
2023-04-21,10.899,10.9999,10.605,10.605,6043,10.899,10.9999,10.605,10.605,6043,0.0,1.0
2023-04-24,10.76,10.76,10.76,10.76,970,10.76,10.76,10.76,10.76,970,0.0,1.0
2023-04-25,10.51,10.788,10.4788,10.4788,1781,10.51,10.788,10.4788,10.4788,1781,0.0,1.0
2023-04-26,10.3,10.6,10.21,10.5,2864,10.3,10.6,10.21,10.5,2864,0.0,1.0
2023-04-27,10.33,10.5899,10.33,10.3804,905,10.33,10.5899,10.33,10.3804,905,0.0,1.0
2023-04-28,10.4,10.4,10.4,10.4,1244,10.4,10.4,10.4,10.4,1244,0.0,1.0
2023-05-01,10.48,10.6875,10.34,10.34,4149,10.48,10.6875,10.34,10.34,4149,0.0,1.0
2023-05-02,10.9671,10.9732,10.22,10.3,2902,10.9671,10.9732,10.22,10.3,2902,0.0,1.0
2023-05-03,10.3,10.8387,10.2654,10.8387,3510,10.3,10.8387,10.2654,10.8387,3510,0.0,1.0
2023-05-04,10.3,10.4947,10.04,10.4947,2696,10.3,10.4947,10.04,10.4947,2696,0.0,1.0
2023-05-05,10.35,10.5,10.1819,10.5,3159,10.35,10.5,10.1819,10.5,3159,0.0,1.0
2023-05-08,11.05,11.26,10.8718,11.01,17719,11.05,11.26,10.8718,11.01,17719,0.0,1.0
2023-05-09,10.98,11.23,10.95,10.95,13551,10.98,11.23,10.95,10.95,13551,0.0,1.0
2023-05-10,11.18,11.36,10.975,11.0,6416,11.18,11.36,10.975,11.0,6416,0.0,1.0
2023-05-11,10.9501,11.18,10.9501,11.18,5401,10.9501,11.18,10.9501,11.18,5401,0.0,1.0
2023-05-12,10.9,10.9501,10.9,10.95,1077,10.9,10.9501,10.9,10.95,1077,0.0,1.0
2023-05-15,10.97,10.98,10.925,10.9596,3164,10.97,10.98,10.925,10.9596,3164,0.0,1.0
2023-05-16,10.9236,10.97,10.9236,10.97,2747,10.9236,10.97,10.9236,10.97,2747,0.0,1.0
2023-05-17,10.705,10.9122,10.705,10.9122,959,10.705,10.9122,10.705,10.9122,959,0.0,1.0
2023-05-18,11.0,11.95,10.8126,10.8126,15094,11.0,11.95,10.8126,10.8126,15094,0.0,1.0
2023-05-19,11.15,11.3464,10.975,11.33,8528,11.15,11.3464,10.975,11.33,8528,0.0,1.0
2023-05-22,11.35,11.57,11.0201,11.09,3016,11.35,11.57,11.0201,11.09,3016,0.0,1.0
2023-05-23,11.41,11.41,11.02,11.02,3587,11.41,11.41,11.02,11.02,3587,0.0,1.0
2023-05-24,11.19,11.45,11.19,11.44,1339,11.19,11.45,11.19,11.44,1339,0.0,1.0
2023-05-25,11.1931,11.2299,11.0,11.2299,1580,11.1931,11.2299,11.0,11.2299,1580,0.0,1.0
2023-05-26,11.18,11.26,10.7461,10.7461,1665,11.18,11.26,10.7461,10.7461,1665,0.0,1.0
2023-05-30,11.265,11.36,11.095,11.16,2232,11.265,11.36,11.095,11.16,2232,0.0,1.0
2023-05-31,11.5,11.63,11.05,11.27,10612,11.5,11.63,11.05,11.27,10612,0.0,1.0
2023-06-01,11.53,11.56,11.36,11.36,4580,11.53,11.56,11.36,11.36,4580,0.0,1.0
2023-06-02,11.49,11.66,11.09,11.53,2257,11.49,11.66,11.09,11.53,2257,0.0,1.0
2023-06-05,11.4,11.5,11.1643,11.32,3344,11.4,11.5,11.1643,11.32,3344,0.0,1.0
2023-06-06,11.6423,11.6423,10.892,11.48,1032,11.6423,11.6423,10.892,11.48,1032,0.0,1.0
2023-06-07,11.566,11.68,11.566,11.68,719,11.566,11.68,11.566,11.68,719,0.0,1.0
2023-06-08,11.7762,11.7762,11.7762,11.7762,407,11.7762,11.7762,11.7762,11.7762,407,0.0,1.0
2023-06-09,11.57,11.6412,11.57,11.6412,1570,11.57,11.6412,11.57,11.6412,1570,0.0,1.0
2023-06-12,11.78,11.78,11.34,11.34,1133,11.78,11.78,11.34,11.34,1133,0.0,1.0
2023-06-13,11.4,11.76,11.4,11.46,4314,11.4,11.76,11.4,11.46,4314,0.0,1.0
2023-06-14,11.25,11.63,11.15,11.26,1957,11.25,11.63,11.15,11.26,1957,0.0,1.0
2023-06-15,11.46,11.47,11.46,11.47,496,11.46,11.47,11.46,11.47,496,0.0,1.0
2023-06-16,11.3248,11.78,11.2001,11.46,1436,11.3248,11.78,11.2001,11.46,1436,0.0,1.0
2023-06-20,11.47,11.7799,11.0101,11.7799,1583,11.47,11.7799,11.0101,11.7799,1583,0.0,1.0
2023-06-21,11.51,11.65,11.25,11.25,2460,11.51,11.65,11.25,11.25,2460,0.0,1.0
2023-06-22,11.39,11.65,11.1918,11.1918,1332,11.39,11.65,11.1918,11.1918,1332,0.0,1.0
2023-06-23,11.4,11.6,11.0648,11.4,6981,11.4,11.6,11.0648,11.4,6981,0.0,1.0
2023-06-26,11.54,11.55,11.2701,11.2701,54893,11.54,11.55,11.2701,11.2701,54893,0.0,1.0
2023-06-27,13.0,13.32,11.9001,13.3,230875,13.0,13.32,11.9001,13.3,230875,0.0,1.0
2023-06-28,14.2,14.6399,13.51,13.96,93961,14.2,14.6399,13.51,13.96,93961,0.0,1.0
2023-06-29,14.85,15.11,14.28,14.29,76092,14.85,15.11,14.28,14.29,76092,0.0,1.0
2023-06-30,14.16,14.99,14.04,14.99,34255,14.16,14.99,14.04,14.99,34255,0.0,1.0
2023-07-03,13.05,13.59,12.64,13.59,25235,13.05,13.59,12.64,13.59,25235,0.0,1.0
2023-07-05,13.3689,13.56,12.76,13.05,17313,13.3689,13.56,12.76,13.05,17313,0.0,1.0
2023-07-06,13.0,13.5,12.94,13.5,16041,13.0,13.5,12.94,13.5,16041,0.0,1.0
2023-07-07,12.94,13.49,12.75,12.75,1504,12.94,13.49,12.75,12.75,1504,0.0,1.0
2023-07-10,13.27,13.74,12.98,12.98,18114,13.27,13.74,12.98,12.98,18114,0.0,1.0
2023-07-11,13.33,13.97,13.19,13.4,8478,13.33,13.97,13.19,13.4,8478,0.0,1.0
2023-07-12,13.49,13.6868,13.4,13.46,1611,13.49,13.6868,13.4,13.46,1611,0.0,1.0
2023-07-13,13.44,13.56,12.8825,13.34,2283,13.44,13.56,12.8825,13.34,2283,0.0,1.0
2023-07-14,13.37,13.5,13.2775,13.5,1866,13.37,13.5,13.2775,13.5,1866,0.0,1.0
2023-07-17,13.21,13.25,13.205,13.205,1888,13.21,13.25,13.205,13.205,1888,0.0,1.0
2023-07-18,13.1452,13.2,13.1452,13.2,1138,13.1452,13.2,13.1452,13.2,1138,0.0,1.0
2023-07-19,13.03,13.195,12.8503,12.8503,1184,13.03,13.195,12.8503,12.8503,1184,0.0,1.0
2023-07-20,12.801,13.17,12.801,13.17,1641,12.801,13.17,12.801,13.17,1641,0.0,1.0
2023-07-21,12.95,13.069,12.88,12.88,2385,12.95,13.069,12.88,12.88,2385,0.0,1.0
2023-07-24,12.72,13.0,12.72,12.78,7797,12.72,13.0,12.72,12.78,7797,0.0,1.0
2023-07-25,12.5,12.7,12.15,12.7,3472,12.5,12.7,12.15,12.7,3472,0.0,1.0
2023-07-26,12.55,12.645,12.51,12.51,1241,12.55,12.645,12.51,12.51,1241,0.0,1.0
2023-07-27,12.305,12.64,12.1601,12.64,2651,12.305,12.64,12.1601,12.64,2651,0.0,1.0
2023-07-28,12.695,12.695,12.19,12.2957,1442,12.695,12.695,12.19,12.2957,1442,0.0,1.0
2023-07-31,12.7,12.88,12.7,12.88,1790,12.7,12.88,12.7,12.88,1790,0.0,1.0
2023-08-01,12.5199,12.5199,12.32,12.32,3637,12.5199,12.5199,12.32,12.32,3637,0.0,1.0
2023-08-02,12.111,12.21,11.86,12.21,7091,12.111,12.21,11.86,12.21,7091,0.0,1.0
2023-08-03,12.0449,12.3015,12.0449,12.3015,2950,12.0449,12.3015,12.0449,12.3015,2950,0.0,1.0
2023-08-04,12.02,12.8107,12.02,12.1,4986,12.02,12.8107,12.02,12.1,4986,0.0,1.0
2023-08-07,11.87,12.0,11.8696,12.0,2430,11.87,12.0,11.8696,12.0,2430,0.0,1.0
2023-08-08,11.7519,11.8,11.52,11.8,1039,11.7519,11.8,11.52,11.8,1039,0.0,1.0
2023-08-09,11.45,11.7172,11.45,11.51,1167,11.45,11.7172,11.45,11.51,1167,0.0,1.0
2023-08-10,11.3701,11.7,11.37,11.4391,3146,11.3701,11.7,11.37,11.4391,3146,0.0,1.0
2023-08-11,11.665,11.9307,11.37,11.58,2377,11.665,11.9307,11.37,11.58,2377,0.0,1.0
2023-08-14,11.02,11.6799,11.02,11.675,9356,11.02,11.6799,11.02,11.675,9356,0.0,1.0
2023-08-15,10.4801,11.1699,10.31,11.0,19487,10.4801,11.1699,10.31,11.0,19487,0.0,1.0
2023-08-16,10.3843,10.5099,10.26,10.41,5773,10.3843,10.5099,10.26,10.41,5773,0.0,1.0
2023-08-17,9.82,10.52,9.3,10.51,16675,9.82,10.52,9.3,10.51,16675,0.0,1.0
2023-08-18,10.18,10.2499,9.8,9.8,5921,10.18,10.2499,9.8,9.8,5921,0.0,1.0
2023-08-21,9.92,10.4562,9.65,10.1,9169,9.92,10.4562,9.65,10.1,9169,0.0,1.0
2023-08-22,10.01,10.06,9.92,9.92,1648,10.01,10.06,9.92,9.92,1648,0.0,1.0
2023-08-23,9.99,10.0,9.6792,10.0,2853,9.99,10.0,9.6792,10.0,2853,0.0,1.0
2023-08-24,9.85,9.89,9.81,9.81,1405,9.85,9.89,9.81,9.81,1405,0.0,1.0
2023-08-25,9.78,9.9,9.78,9.9,972,9.78,9.9,9.78,9.9,972,0.0,1.0
2023-08-28,9.5852,9.82,9.5852,9.82,3590,9.5852,9.82,9.5852,9.82,3590,0.0,1.0
2023-08-29,9.52,10.0799,9.52,9.67,2005,9.52,10.0799,9.52,9.67,2005,0.0,1.0
2023-08-30,9.85,9.8514,9.53,9.53,23982,9.85,9.8514,9.53,9.53,23982,0.0,1.0
2023-08-31,9.8699,9.87,9.8,9.85,4947,9.8699,9.87,9.8,9.85,4947,0.0,1.0
2023-09-01,10.22,10.3649,10.22,10.28,1342,10.22,10.3649,10.22,10.28,1342,0.0,1.0
2023-09-05,10.215,10.435,10.215,10.435,2227,10.215,10.435,10.215,10.435,2227,0.0,1.0
2023-09-06,10.28,10.28,10.28,10.28,640,10.28,10.28,10.28,10.28,640,0.0,1.0
2023-09-07,10.28,10.28,10.28,10.28,422,10.28,10.28,10.28,10.28,422,0.0,1.0
2023-09-08,10.11,10.38,10.03,10.3,1316,10.11,10.38,10.03,10.3,1316,0.0,1.0
2023-09-11,10.2,10.4,10.0,10.28,3176,10.2,10.4,10.0,10.28,3176,0.0,1.0
2023-09-12,10.2,10.25,10.2,10.2001,891,10.2,10.25,10.2,10.2001,891,0.0,1.0
2023-09-13,10.2,10.2,10.2,10.2,544,10.2,10.2,10.2,10.2,544,0.0,1.0
2023-09-14,10.06,10.2,9.9,9.9,3301,10.06,10.2,9.9,9.9,3301,0.0,1.0
2023-09-15,9.9,10.1,9.9,10.1,3598,9.9,10.1,9.9,10.1,3598,0.0,1.0
2023-09-18,10.01,10.01,9.9216,9.9216,1629,10.01,10.01,9.9216,9.9216,1629,0.0,1.0
2023-09-19,10.01,10.01,10.01,10.01,226,10.01,10.01,10.01,10.01,226,0.0,1.0
2023-09-20,9.9,9.9842,9.9,9.9704,2930,9.9,9.9842,9.9,9.9704,2930,0.0,1.0
2023-09-21,10.3686,10.4099,10.05,10.05,1995,10.3686,10.4099,10.05,10.05,1995,0.0,1.0
2023-09-22,10.25,10.25,9.9327,9.9327,2514,10.25,10.25,9.9327,9.9327,2514,0.0,1.0
2023-09-25,10.4,10.5,10.27,10.27,2392,10.4,10.5,10.27,10.27,2392,0.0,1.0
2023-09-26,10.1,10.21,10.1,10.21,849,10.1,10.21,10.1,10.21,849,0.0,1.0
2023-09-27,10.16,10.64,10.1,10.22,4181,10.16,10.64,10.1,10.22,4181,0.0,1.0
2023-09-28,10.27,10.275,9.9,9.99,8279,10.27,10.275,9.9,9.99,8279,0.0,1.0
2023-09-29,10.1,10.1,9.9,9.9,1685,10.1,10.1,9.9,9.9,1685,0.0,1.0
2023-10-02,10.3099,10.3099,10.3099,10.3099,376,10.3099,10.3099,10.3099,10.3099,376,0.0,1.0
2023-10-03,9.95,9.95,9.9,9.9066,6804,9.95,9.95,9.9,9.9066,6804,0.0,1.0
2023-10-04,9.99,10.2195,9.9,10.06,2997,9.99,10.2195,9.9,10.06,2997,0.0,1.0
2023-10-05,9.42,10.0,9.13,10.0,9758,9.42,10.0,9.13,10.0,9758,0.0,1.0
2023-10-06,9.77,10.0,9.24,9.24,5805,9.77,10.0,9.24,9.24,5805,0.0,1.0
2023-10-09,9.6787,10.0,9.42,10.0,2896,9.6787,10.0,9.42,10.0,2896,0.0,1.0
2023-10-10,9.35,9.68,9.35,9.68,833,9.35,9.68,9.35,9.68,833,0.0,1.0
2023-10-11,9.41,9.41,9.2894,9.2894,1747,9.41,9.41,9.2894,9.2894,1747,0.0,1.0
2023-10-12,9.41,9.41,9.41,9.41,233,9.41,9.41,9.41,9.41,233,0.0,1.0
2023-10-13,9.5313,9.5613,9.16,9.41,1192,9.5313,9.5613,9.16,9.41,1192,0.0,1.0
2023-10-16,9.32,9.74,9.32,9.49,1721,9.32,9.74,9.32,9.49,1721,0.0,1.0
2023-10-17,9.33,10.06,9.25,9.54,4454,9.33,10.06,9.25,9.54,4454,0.0,1.0
2023-10-18,9.2101,9.96,9.2101,9.96,1378,9.2101,9.96,9.2101,9.96,1378,0.0,1.0
2023-10-19,9.3565,9.386,9.23,9.386,1241,9.3565,9.386,9.23,9.386,1241,0.0,1.0
2023-10-20,9.31,9.695,9.31,9.695,738,9.31,9.695,9.31,9.695,738,0.0,1.0
2023-10-23,9.21,9.31,9.21,9.31,895,9.21,9.31,9.21,9.31,895,0.0,1.0
2023-10-24,9.24,9.49,9.0601,9.19,1867,9.24,9.49,9.0601,9.19,1867,0.0,1.0
2023-10-25,9.36,9.36,9.21,9.35,1555,9.36,9.36,9.21,9.35,1555,0.0,1.0
2023-10-26,9.614,9.614,9.1,9.35,1463,9.614,9.614,9.1,9.35,1463,0.0,1.0
2023-10-27,9.35,9.4899,9.12,9.33,1793,9.35,9.4899,9.12,9.33,1793,0.0,1.0
2023-10-30,9.0,9.19,9.0,9.19,1527,9.0,9.19,9.0,9.19,1527,0.0,1.0
2023-10-31,9.52,9.52,8.91,9.05,2606,9.52,9.52,8.91,9.05,2606,0.0,1.0
2023-11-01,9.04,9.8021,9.02,9.1545,1210,9.04,9.8021,9.02,9.1545,1210,0.0,1.0
2023-11-02,9.3,9.3,9.05,9.16,2206,9.3,9.3,9.05,9.16,2206,0.0,1.0
2023-11-03,9.4999,9.4999,9.14,9.14,540,9.4999,9.4999,9.14,9.14,540,0.0,1.0
2023-11-06,9.0101,9.0101,9.0101,9.0101,461,9.0101,9.0101,9.0101,9.0101,461,0.0,1.0
2023-11-07,9.47,9.47,9.01,9.01,808,9.47,9.47,9.01,9.01,808,0.0,1.0
2023-11-08,9.47,9.47,9.47,9.47,361,9.47,9.47,9.47,9.47,361,0.0,1.0
2023-11-09,7.99,9.16,7.86,9.0111,13900,7.99,9.16,7.86,9.0111,13900,0.0,1.0
2023-11-10,7.57,8.0,7.57,7.68,9948,7.57,8.0,7.57,7.68,9948,0.0,1.0
2023-11-13,7.65,8.3199,7.64,8.16,13517,7.65,8.3199,7.64,8.16,13517,0.0,1.0
2023-11-14,7.505,7.8292,7.0,7.67,16585,7.505,7.8292,7.0,7.67,16585,0.0,1.0
2023-11-15,7.3,7.325,7.1474,7.28,13009,7.3,7.325,7.1474,7.28,13009,0.0,1.0
2023-11-16,7.49,7.49,7.0698,7.12,5277,7.49,7.49,7.0698,7.12,5277,0.0,1.0
2023-11-17,7.76,7.78,7.54,7.54,3424,7.76,7.78,7.54,7.54,3424,0.0,1.0
2023-11-20,7.4701,7.8,7.27,7.8,3936,7.4701,7.8,7.27,7.8,3936,0.0,1.0
2023-11-21,7.83,7.9999,7.5,7.51,9376,7.83,7.9999,7.5,7.51,9376,0.0,1.0
2023-11-22,7.77,7.77,7.35,7.65,9488,7.77,7.77,7.35,7.65,9488,0.0,1.0
2023-11-24,7.9,7.91,7.55,7.91,2002,7.9,7.91,7.55,7.91,2002,0.0,1.0
2023-11-27,8.04,8.31,8.0,8.0,4358,8.04,8.31,8.0,8.0,4358,0.0,1.0
2023-11-28,8.3,8.3,7.7565,8.04,4481,8.3,8.3,7.7565,8.04,4481,0.0,1.0
2023-11-29,8.3,8.3,8.3,8.3,1255,8.3,8.3,8.3,8.3,1255,0.0,1.0
2023-11-30,8.1,8.31,8.005,8.31,7122,8.1,8.31,8.005,8.31,7122,0.0,1.0
2023-12-01,8.16,8.3769,8.0101,8.237,4239,8.16,8.3769,8.0101,8.237,4239,0.0,1.0
2023-12-04,8.38,8.39,8.17,8.21,1765,8.38,8.39,8.17,8.21,1765,0.0,1.0
2023-12-05,8.255,8.4101,8.01,8.39,4452,8.255,8.4101,8.01,8.39,4452,0.0,1.0
2023-12-06,7.8,8.11,7.8,8.11,2157,7.8,8.11,7.8,8.11,2157,0.0,1.0
2023-12-07,8.0,8.0,7.7,7.8203,4319,8.0,8.0,7.7,7.8203,4319,0.0,1.0
2023-12-08,7.775,7.99,7.75,7.8515,4375,7.775,7.99,7.75,7.8515,4375,0.0,1.0
2023-12-11,7.845,7.845,7.64,7.64,1965,7.845,7.845,7.64,7.64,1965,0.0,1.0
2023-12-12,7.52,7.8425,7.51,7.7,1609,7.52,7.8425,7.51,7.7,1609,0.0,1.0
2023-12-13,7.66,7.83,7.66,7.68,2916,7.66,7.83,7.66,7.68,2916,0.0,1.0
2023-12-14,8.4,8.4174,7.73,7.73,9093,8.4,8.4174,7.73,7.73,9093,0.0,1.0
2023-12-15,8.5,8.66,8.3,8.4,5936,8.5,8.66,8.3,8.4,5936,0.0,1.0
2023-12-18,8.69,8.69,8.69,8.69,1061,8.69,8.69,8.69,8.69,1061,0.0,1.0
2023-12-19,8.59,8.59,7.8,7.8,10386,8.59,8.59,7.8,7.8,10386,0.0,1.0
2023-12-20,8.3618,8.6,8.2201,8.58,4328,8.3618,8.6,8.2201,8.58,4328,0.0,1.0
2023-12-21,7.92,8.34,7.92,8.2432,5122,7.92,8.34,7.92,8.2432,5122,0.0,1.0
2023-12-22,8.13,8.25,7.92,8.11,1640,8.13,8.25,7.92,8.11,1640,0.0,1.0
2023-12-26,8.13,8.13,7.9585,7.98,2732,8.13,8.13,7.9585,7.98,2732,0.0,1.0
2023-12-27,8.47,8.5899,7.91,8.03,8811,8.47,8.5899,7.91,8.03,8811,0.0,1.0
2023-12-28,8.47,8.47,8.05,8.05,2575,8.47,8.47,8.05,8.05,2575,0.0,1.0
2023-12-29,8.49,8.58,7.98,8.18,5036,8.49,8.58,7.98,8.18,5036,0.0,1.0
2024-01-02,8.56,8.59,8.47,8.47,3000,8.56,8.59,8.47,8.47,3000,0.0,1.0
2024-01-03,8.5001,8.56,8.5,8.5,3244,8.5001,8.56,8.5,8.5,3244,0.0,1.0
2024-01-04,8.3,8.3,8.21,8.21,1215,8.3,8.3,8.21,8.21,1215,0.0,1.0
2024-01-05,8.3,8.3,8.3,8.3,524,8.3,8.3,8.3,8.3,524,0.0,1.0
2024-01-08,7.8,8.45,7.8,8.12,10721,7.8,8.45,7.8,8.12,10721,0.0,1.0
2024-01-09,7.9695,7.9712,7.7,7.9712,3230,7.9695,7.9712,7.7,7.9712,3230,0.0,1.0
2024-01-10,7.7713,7.8455,7.7713,7.8455,768,7.7713,7.8455,7.7713,7.8455,768,0.0,1.0
2024-01-11,7.6,7.83,7.6,7.65,1303,7.6,7.83,7.6,7.65,1303,0.0,1.0
2024-01-12,7.53,7.6,7.52,7.6,3066,7.53,7.6,7.52,7.6,3066,0.0,1.0
2024-01-16,7.41,7.4936,7.4,7.4,3011,7.41,7.4936,7.4,7.4,3011,0.0,1.0
2024-01-17,7.27,7.27,7.27,7.27,717,7.27,7.27,7.27,7.27,717,0.0,1.0
2024-01-18,7.26,7.2601,7.26,7.2601,3125,7.26,7.2601,7.26,7.2601,3125,0.0,1.0
2024-01-19,7.2101,7.2101,7.21,7.21,1344,7.2101,7.2101,7.21,7.21,1344,0.0,1.0
2024-01-22,7.24,7.24,7.11,7.11,1736,7.24,7.24,7.11,7.11,1736,0.0,1.0
2024-01-23,7.12,7.15,7.1,7.15,3025,7.12,7.15,7.1,7.15,3025,0.0,1.0
2024-01-24,7.12,7.2192,7.03,7.11,2736,7.12,7.2192,7.03,7.11,2736,0.0,1.0
2024-01-25,7.435,7.435,7.435,7.435,779,7.435,7.435,7.435,7.435,779,0.0,1.0
2024-01-26,7.2,7.3,7.2,7.3,940,7.2,7.3,7.2,7.3,940,0.0,1.0
2024-01-29,7.895,7.895,7.48,7.4999,5219,7.895,7.895,7.48,7.4999,5219,0.0,1.0
2024-01-30,7.725,7.89,7.4545,7.5,6809,7.725,7.89,7.4545,7.5,6809,0.0,1.0
2024-01-31,7.7909,7.7909,7.7909,7.7909,1151,7.7909,7.7909,7.7909,7.7909,1151,0.0,1.0
2024-02-01,7.625,7.8999,7.45,7.45,2090,7.625,7.8999,7.45,7.45,2090,0.0,1.0
2024-02-02,7.9899,8.0,7.712,7.72,6504,7.9899,8.0,7.712,7.72,6504,0.0,1.0
2024-02-05,8.32,8.4,7.75,7.8704,6639,8.32,8.4,7.75,7.8704,6639,0.0,1.0
2024-02-06,8.07,8.07,8.07,8.07,391,8.07,8.07,8.07,8.07,391,0.0,1.0
2024-02-07,8.01,8.1,7.6,8.02,8611,8.01,8.1,7.6,8.02,8611,0.0,1.0
2024-02-08,8.01,8.01,8.01,8.01,325,8.01,8.01,8.01,8.01,325,0.0,1.0
2024-02-09,8.3,8.39,8.17,8.25,3264,8.3,8.39,8.17,8.25,3264,0.0,1.0
2024-02-12,8.14,8.29,8.11,8.11,5154,8.14,8.29,8.11,8.11,5154,0.0,1.0
2024-02-13,8.102,8.25,7.88,8.13,7302,8.102,8.25,7.88,8.13,7302,0.0,1.0
2024-02-14,7.9153,7.9966,7.7,7.975,3768,7.9153,7.9966,7.7,7.975,3768,0.0,1.0
2024-02-15,7.5001,7.9999,7.4001,7.4001,3551,7.5001,7.9999,7.4001,7.4001,3551,0.0,1.0
2024-02-16,7.6993,7.7999,7.4404,7.4499,4642,7.6993,7.7999,7.4404,7.4499,4642,0.0,1.0
2024-02-20,7.6,7.945,7.58,7.92,2702,7.6,7.945,7.58,7.92,2702,0.0,1.0
2024-02-21,7.4216,7.53,7.4216,7.53,971,7.4216,7.53,7.4216,7.53,971,0.0,1.0
2024-02-22,7.4216,7.4216,7.4216,7.4216,451,7.4216,7.4216,7.4216,7.4216,451,0.0,1.0
2024-02-23,7.6111,7.8371,7.6111,7.8371,1810,7.6111,7.8371,7.6111,7.8371,1810,0.0,1.0
2024-02-26,7.46,7.85,7.46,7.77,2534,7.46,7.85,7.46,7.77,2534,0.0,1.0
2024-02-27,7.74,7.75,7.6,7.6,2837,7.74,7.75,7.6,7.6,2837,0.0,1.0
2024-02-28,7.6783,7.88,7.495,7.54,4537,7.6783,7.88,7.495,7.54,4537,0.0,1.0
2024-02-29,8.1,8.1475,7.6001,7.6001,6358,8.1,8.1475,7.6001,7.6001,6358,0.0,1.0
2024-03-01,8.1922,8.3999,8.05,8.0999,4502,8.1922,8.3999,8.05,8.0999,4502,0.0,1.0
2024-03-04,8.09,8.19,8.0,8.11,2220,8.09,8.19,8.0,8.11,2220,0.0,1.0
2024-03-05,7.62,7.9065,7.61,7.9065,1204,7.62,7.9065,7.61,7.9065,1204,0.0,1.0
2024-03-06,7.8247,8.1399,7.6503,7.69,6168,7.8247,8.1399,7.6503,7.69,6168,0.0,1.0
2024-03-07,8.0,8.33,7.66,7.66,5896,8.0,8.33,7.66,7.66,5896,0.0,1.0
2024-03-08,7.6601,8.28,7.6601,7.87,2239,7.6601,8.28,7.6601,7.87,2239,0.0,1.0
2024-03-11,8.08,8.32,7.69,8.32,3306,8.08,8.32,7.69,8.32,3306,0.0,1.0
2024-03-12,8.3,8.3,8.0,8.01,5494,8.3,8.3,8.0,8.01,5494,0.0,1.0
2024-03-13,8.2,8.4,8.1599,8.165,6444,8.2,8.4,8.1599,8.165,6444,0.0,1.0
2024-03-14,8.2743,8.37,8.0001,8.37,2068,8.2743,8.37,8.0001,8.37,2068,0.0,1.0
2024-03-15,8.88,8.88,8.29,8.3136,9167,8.88,8.88,8.29,8.3136,9167,0.0,1.0
2024-03-18,8.77,8.8959,8.5,8.8959,2668,8.77,8.8959,8.5,8.8959,2668,0.0,1.0
2024-03-19,8.75,8.75,8.52,8.7001,1533,8.75,8.75,8.52,8.7001,1533,0.0,1.0
2024-03-20,8.75,8.75,8.7499,8.7499,1261,8.75,8.75,8.7499,8.7499,1261,0.0,1.0
2024-03-21,8.08,8.78,8.08,8.77,1696,8.08,8.78,8.08,8.77,1696,0.0,1.0
2024-03-22,8.687,8.687,8.687,8.687,529,8.687,8.687,8.687,8.687,529,0.0,1.0
2024-03-25,8.801,8.8612,8.56,8.7169,4005,8.801,8.8612,8.56,8.7169,4005,0.0,1.0
2024-03-26,8.82,8.9001,8.57,8.9,3829,8.82,8.9001,8.57,8.9,3829,0.0,1.0
2024-03-27,8.8,8.8,8.7999,8.7999,1697,8.8,8.8,8.7999,8.7999,1697,0.0,1.0
2024-03-28,8.9499,8.95,8.2501,8.78,2186,8.9499,8.95,8.2501,8.78,2186,0.0,1.0
2024-04-01,8.625,8.8236,8.625,8.8236,1212,8.625,8.8236,8.625,8.8236,1212,0.0,1.0
2024-04-02,8.65,8.715,8.65,8.675,816,8.65,8.715,8.65,8.675,816,0.0,1.0
2024-04-03,8.85,9.0299,8.55,8.66,9100,8.85,9.0299,8.55,8.66,9100,0.0,1.0
2024-04-04,9.57,9.73,9.1,9.1,7151,9.57,9.73,9.1,9.1,7151,0.0,1.0
2024-04-05,9.55,9.65,9.2213,9.65,3451,9.55,9.65,9.2213,9.65,3451,0.0,1.0
2024-04-08,10.22,10.22,9.31,9.56,8922,10.22,10.22,9.31,9.56,8922,0.0,1.0
2024-04-09,9.9233,10.1007,9.6252,10.1007,3605,9.9233,10.1007,9.6252,10.1007,3605,0.0,1.0
2024-04-10,9.55,9.55,9.35,9.53,2393,9.55,9.55,9.35,9.53,2393,0.0,1.0
2024-04-11,9.6499,9.78,9.26,9.4131,2516,9.6499,9.78,9.26,9.4131,2516,0.0,1.0
2024-04-12,9.68,9.8,8.9,8.9,3847,9.68,9.8,8.9,8.9,3847,0.0,1.0
2024-04-15,9.69,9.69,9.2501,9.63,1581,9.69,9.69,9.2501,9.63,1581,0.0,1.0
2024-04-16,9.74,9.81,9.7,9.81,1544,9.74,9.81,9.7,9.81,1544,0.0,1.0
2024-04-17,9.54,9.54,9.02,9.33,1450,9.54,9.54,9.02,9.33,1450,0.0,1.0
2024-04-18,9.54,9.54,9.54,9.54,213,9.54,9.54,9.54,9.54,213,0.0,1.0
2024-04-19,9.1,9.53,9.08,9.08,1400,9.1,9.53,9.08,9.08,1400,0.0,1.0
2024-04-22,9.261,9.261,8.95,8.95,698,9.261,9.261,8.95,8.95,698,0.0,1.0
2024-04-23,9.375,9.375,9.375,9.375,699,9.375,9.375,9.375,9.375,699,0.0,1.0
2024-04-24,9.215,9.43,9.215,9.43,1524,9.215,9.43,9.215,9.43,1524,0.0,1.0
2024-04-25,9.395,9.4999,9.395,9.4999,554,9.395,9.4999,9.395,9.4999,554,0.0,1.0
2024-04-26,9.3565,9.3999,9.1101,9.3999,3184,9.3565,9.3999,9.1101,9.3999,3184,0.0,1.0
2024-04-29,9.182,9.3,9.02,9.2418,2749,9.182,9.3,9.02,9.2418,2749,0.0,1.0
2024-04-30,9.15,9.2795,8.96,9.2795,1921,9.15,9.2795,8.96,9.2795,1921,0.0,1.0
2024-05-01,9.1039,9.24,8.94,9.24,746,9.1039,9.24,8.94,9.24,746,0.0,1.0
2024-05-02,9.05,9.05,9.01,9.01,782,9.05,9.05,9.01,9.01,782,0.0,1.0
2024-05-03,9.0701,9.2,9.0,9.0,3773,9.0701,9.2,9.0,9.0,3773,0.0,1.0
2024-05-06,9.535,9.5708,9.0699,9.085,14109,9.535,9.5708,9.0699,9.085,14109,0.0,1.0
2024-05-07,9.41,9.75,9.3001,9.61,20294,9.41,9.75,9.3001,9.61,20294,0.0,1.0
2024-05-08,9.7,9.7,9.5,9.5,1052,9.7,9.7,9.5,9.5,1052,0.0,1.0
2024-05-09,9.2626,9.9,9.1,9.9,4302,9.2626,9.9,9.1,9.9,4302,0.0,1.0
2024-05-10,9.27,9.27,9.01,9.1,1688,9.27,9.27,9.01,9.1,1688,0.0,1.0
2024-05-13,9.17,9.3599,9.0201,9.0201,2585,9.17,9.3599,9.0201,9.0201,2585,0.0,1.0
2024-05-14,9.0412,9.13,9.0207,9.13,1985,9.0412,9.13,9.0207,9.13,1985,0.0,1.0
2024-05-15,9.07,9.07,9.01,9.0103,1890,9.07,9.07,9.01,9.0103,1890,0.0,1.0
2024-05-16,9.5099,9.8999,8.94,8.94,12013,9.5099,9.8999,8.94,8.94,12013,0.0,1.0
2024-05-17,9.41,9.8482,9.15,9.31,9195,9.41,9.8482,9.15,9.31,9195,0.0,1.0
2024-05-20,9.6573,9.6573,9.405,9.405,1851,9.6573,9.6573,9.405,9.405,1851,0.0,1.0
2024-05-21,9.5,9.75,9.49,9.75,4172,9.5,9.75,9.49,9.75,4172,0.0,1.0
2024-05-22,9.4899,9.4899,9.33,9.33,649,9.4899,9.4899,9.33,9.33,649,0.0,1.0
2024-05-23,9.04,9.42,9.04,9.42,1460,9.04,9.42,9.04,9.42,1460,0.0,1.0
2024-05-24,9.5,9.5,9.0501,9.0501,1572,9.5,9.5,9.0501,9.0501,1572,0.0,1.0
2024-05-28,9.75,9.75,9.5,9.5,1640,9.75,9.75,9.5,9.5,1640,0.0,1.0
2024-05-29,9.2701,9.83,9.2701,9.83,3552,9.2701,9.83,9.2701,9.83,3552,0.0,1.0
2024-05-30,9.5001,9.84,9.5001,9.595,3833,9.5001,9.84,9.5001,9.595,3833,0.0,1.0
2024-05-31,9.4,9.5,9.4,9.5,1158,9.4,9.5,9.4,9.5,1158,0.0,1.0
2024-06-03,9.45,9.45,9.07,9.3117,5917,9.45,9.45,9.07,9.3117,5917,0.0,1.0
2024-06-04,9.35,9.35,9.327,9.327,649,9.35,9.35,9.327,9.327,649,0.0,1.0
2024-06-05,9.35,9.35,9.35,9.35,301,9.35,9.35,9.35,9.35,301,0.0,1.0
2024-06-06,9.35,9.35,9.35,9.35,206,9.35,9.35,9.35,9.35,206,0.0,1.0
2024-06-07,9.42,9.42,9.3,9.3,609,9.42,9.42,9.3,9.3,609,0.0,1.0
2024-06-10,9.31,9.31,9.31,9.31,677,9.31,9.31,9.31,9.31,677,0.0,1.0
2024-06-11,9.31,9.31,9.31,9.31,231,9.31,9.31,9.31,9.31,231,0.0,1.0
2024-06-12,9.0949,9.12,8.9401,9.12,9317,9.0949,9.12,8.9401,9.12,9317,0.0,1.0
2024-06-13,8.8301,9.09,8.8301,8.95,16272,8.8301,9.09,8.8301,8.95,16272,0.0,1.0
2024-06-14,9.39,9.4,8.82,8.82,8155,9.39,9.4,8.82,8.82,8155,0.0,1.0
2024-06-17,9.2277,9.2277,9.09,9.2,1764,9.2277,9.2277,9.09,9.2,1764,0.0,1.0
2024-06-18,9.23,9.4,8.85,9.27,12038,9.23,9.4,8.85,9.27,12038,0.0,1.0
2024-06-20,9.23,9.23,8.9,9.0842,2193,9.23,9.23,8.9,9.0842,2193,0.0,1.0
2024-06-21,9.4,9.4,8.93,9.07,6078,9.4,9.4,8.93,9.07,6078,0.0,1.0
2024-06-24,9.01,9.27,8.88,9.0,5621,9.01,9.27,8.88,9.0,5621,0.0,1.0
2024-06-25,8.86,9.32,8.86,9.1,9796,8.86,9.32,8.86,9.1,9796,0.0,1.0
2024-06-26,9.13,9.4,8.93,9.0,7184,9.13,9.4,8.93,9.0,7184,0.0,1.0
2024-06-27,9.29,9.29,9.01,9.06,4692,9.29,9.29,9.01,9.06,4692,0.0,1.0
2024-06-28,8.9,9.36,8.85,9.165,22110,8.9,9.36,8.85,9.165,22110,0.0,1.0
2024-07-01,9.09,9.09,9.09,9.09,1350,9.09,9.09,9.09,9.09,1350,0.0,1.0
2024-07-02,8.87,8.97,8.87,8.97,673,8.87,8.97,8.87,8.97,673,0.0,1.0
2024-07-03,8.9,9.035,8.53,8.8501,5471,8.9,9.035,8.53,8.8501,5471,0.0,1.0
2024-07-05,8.6,8.8,8.52,8.76,4026,8.6,8.8,8.52,8.76,4026,0.0,1.0
2024-07-08,8.65,8.89,8.54,8.54,1583,8.65,8.89,8.54,8.54,1583,0.0,1.0
2024-07-09,8.49,8.65,8.428,8.65,1299,8.49,8.65,8.428,8.65,1299,0.0,1.0
2024-07-10,8.48,8.5,8.48,8.5,801,8.48,8.5,8.48,8.5,801,0.0,1.0
2024-07-11,8.475,8.495,8.395,8.46,5428,8.475,8.495,8.395,8.46,5428,0.0,1.0
2024-07-12,8.66,8.74,8.48,8.48,2227,8.66,8.74,8.48,8.48,2227,0.0,1.0
2024-07-15,8.58,8.9,8.5017,8.9,1851,8.58,8.9,8.5017,8.9,1851,0.0,1.0
2024-07-16,8.485,8.5501,8.29,8.55,6384,8.485,8.5501,8.29,8.55,6384,0.0,1.0
2024-07-17,8.46,8.74,8.46,8.48,2134,8.46,8.74,8.46,8.48,2134,0.0,1.0
2024-07-18,8.2571,8.27,8.2182,8.27,4022,8.2571,8.27,8.2182,8.27,4022,0.0,1.0
2024-07-19,8.19,8.35,8.09,8.35,4900,8.19,8.35,8.09,8.35,4900,0.0,1.0
2024-07-22,8.2,8.3,8.2,8.3,1460,8.2,8.3,8.2,8.3,1460,0.0,1.0
2024-07-23,8.25,8.89,8.05,8.1007,31661,8.25,8.89,8.05,8.1007,31661,0.0,1.0
2024-07-24,8.15,8.65,8.13,8.13,5245,8.15,8.65,8.13,8.13,5245,0.0,1.0
2024-07-25,8.6644,8.96,8.24,8.24,2013,8.6644,8.96,8.24,8.24,2013,0.0,1.0
2024-07-26,8.51,8.9821,8.21,8.92,15275,8.51,8.9821,8.21,8.92,15275,0.0,1.0
2024-07-29,8.49,8.96,8.26,8.5752,27393,8.49,8.96,8.26,8.5752,27393,0.0,1.0
2024-07-30,8.4836,8.49,8.4,8.4,4530,8.4836,8.49,8.4,8.4,4530,0.0,1.0
2024-07-31,8.3999,8.49,8.35,8.49,2469,8.3999,8.49,8.35,8.49,2469,0.0,1.0
2024-08-01,8.3,8.3,8.2516,8.2516,938,8.3,8.3,8.2516,8.2516,938,0.0,1.0
2024-08-02,8.21,8.2499,8.07,8.07,2520,8.21,8.2499,8.07,8.07,2520,0.0,1.0
2024-08-05,8.065,8.1165,7.94,7.94,1479,8.065,8.1165,7.94,7.94,1479,0.0,1.0
2024-08-06,8.16,8.39,8.0101,8.0101,5574,8.16,8.39,8.0101,8.0101,5574,0.0,1.0
2024-08-07,8.16,8.16,8.16,8.16,351,8.16,8.16,8.16,8.16,351,0.0,1.0
2024-08-08,8.19,8.19,8.15,8.15,1825,8.19,8.19,8.15,8.15,1825,0.0,1.0
2024-08-09,8.25,8.3,8.2,8.29,2249,8.25,8.3,8.2,8.29,2249,0.0,1.0
2024-08-12,8.9999,9.0,8.2353,8.2353,66587,8.9999,9.0,8.2353,8.2353,66587,0.0,1.0
2024-08-13,9.03,9.03,8.3001,8.7,78194,9.03,9.03,8.3001,8.7,78194,0.0,1.0
2024-08-14,8.89,10.0,8.75,9.7,71428,8.89,10.0,8.75,9.7,71428,0.0,1.0
2024-08-15,8.8,9.0043,8.3,8.81,34858,8.8,9.0043,8.3,8.81,34858,0.0,1.0
2024-08-16,9.988,10.0,8.7,8.91,341453,9.988,10.0,8.7,8.91,341453,0.0,1.0
2024-08-19,10.3,10.78,9.855,10.64,68158,10.3,10.78,9.855,10.64,68158,0.0,1.0
2024-08-20,9.8995,10.2559,9.6202,10.05,16602,9.8995,10.2559,9.6202,10.05,16602,0.0,1.0
2024-08-21,9.6647,9.7,9.46,9.7,13004,9.6647,9.7,9.46,9.7,13004,0.0,1.0
2024-08-22,9.85,10.12,9.8,9.85,68588,9.85,10.12,9.8,9.85,68588,0.0,1.0
2024-08-23,11.47,12.0,10.16,10.51,88187,11.47,12.0,10.16,10.51,88187,0.0,1.0
2024-08-26,11.34,12.29,10.76,11.71,67265,11.34,12.29,10.76,11.71,67265,0.0,1.0
2024-08-27,11.25,11.9,11.12,11.455,57032,11.25,11.9,11.12,11.455,57032,0.0,1.0
2024-08-28,11.51,11.64,11.0735,11.64,52036,11.51,11.64,11.0735,11.64,52036,0.0,1.0
2024-08-29,11.015,11.5581,10.7001,10.9888,6260,11.015,11.5581,10.7001,10.9888,6260,0.0,1.0
2024-08-30,11.2356,11.34,10.94,11.33,3791,11.2356,11.34,10.94,11.33,3791,0.0,1.0
2024-09-03,10.59,11.24,10.37,11.2,34611,10.59,11.24,10.37,11.2,34611,0.0,1.0
2024-09-04,10.48,10.54,10.08,10.54,14541,10.48,10.54,10.08,10.54,14541,0.0,1.0
2024-09-05,10.14,10.35,10.03,10.03,11139,10.14,10.35,10.03,10.03,11139,0.0,1.0
2024-09-06,10.17,10.8277,10.1499,10.5,21927,10.17,10.8277,10.1499,10.5,21927,0.0,1.0
2024-09-09,8.01,10.69,8.01,10.22,161378,8.01,10.69,8.01,10.22,161378,0.0,1.0
2024-09-10,8.1,8.5501,8.09,8.26,41409,8.1,8.5501,8.09,8.26,41409,0.0,1.0
2024-09-11,8.15,8.29,7.8325,8.27,13926,8.15,8.29,7.8325,8.27,13926,0.0,1.0
2024-09-12,8.0064,8.5,7.77,8.39,39395,8.0064,8.5,7.77,8.39,39395,0.0,1.0
2024-09-13,8.22,8.4099,8.0,8.04,8021,8.22,8.4099,8.0,8.04,8021,0.0,1.0
2024-09-16,8.17,8.5,8.0,8.5,11448,8.17,8.5,8.0,8.5,11448,0.0,1.0
2024-09-17,8.28,8.28,8.1,8.1,18228,8.28,8.28,8.1,8.1,18228,0.0,1.0
2024-09-18,8.24,8.41,8.11,8.34,13773,8.24,8.41,8.11,8.34,13773,0.0,1.0
2024-09-19,8.22,8.22,7.89,8.2,32759,8.22,8.22,7.89,8.2,32759,0.0,1.0
2024-09-20,7.75,8.3,7.71,8.15,14689,7.75,8.3,7.71,8.15,14689,0.0,1.0
2024-09-23,7.8,8.205,7.7101,8.0,9174,7.8,8.205,7.7101,8.0,9174,0.0,1.0
2024-09-24,8.0,8.0,7.72,7.8,4349,8.0,8.0,7.72,7.8,4349,0.0,1.0
2024-09-25,7.89,7.99,7.74,7.98,3910,7.89,7.99,7.74,7.98,3910,0.0,1.0
2024-09-26,8.12,8.28,7.8185,7.9,9497,8.12,8.28,7.8185,7.9,9497,0.0,1.0
2024-09-27,8.2,8.365,8.15,8.17,9285,8.2,8.365,8.15,8.17,9285,0.0,1.0
2024-09-30,7.99,8.222,7.99,8.07,10652,7.99,8.222,7.99,8.07,10652,0.0,1.0
2024-10-01,8.26,8.41,8.095,8.1,9948,8.26,8.41,8.095,8.1,9948,0.0,1.0
2024-10-02,8.15,8.27,8.15,8.2,9828,8.15,8.27,8.15,8.2,9828,0.0,1.0
2024-10-03,8.15,8.2905,8.0233,8.25,18603,8.15,8.2905,8.0233,8.25,18603,0.0,1.0
2024-10-04,8.15,8.26,7.83,8.05,18823,8.15,8.26,7.83,8.05,18823,0.0,1.0
2024-10-07,8.21,8.22,8.02,8.02,5070,8.21,8.22,8.02,8.02,5070,0.0,1.0
2024-10-08,8.43,8.43,8.15,8.34,10369,8.43,8.43,8.15,8.34,10369,0.0,1.0
2024-10-09,8.3999,8.42,8.148,8.15,12352,8.3999,8.42,8.148,8.15,12352,0.0,1.0
2024-10-10,8.05,8.3,8.01,8.11,6298,8.05,8.3,8.01,8.11,6298,0.0,1.0
2024-10-11,8.2,8.21,8.02,8.02,3231,8.2,8.21,8.02,8.02,3231,0.0,1.0
2024-10-14,8.27,8.5181,8.16,8.1999,15652,8.27,8.5181,8.16,8.1999,15652,0.0,1.0
2024-10-15,8.245,8.3777,8.0101,8.26,19307,8.245,8.3777,8.0101,8.26,19307,0.0,1.0
2024-10-16,8.1,8.3,8.05,8.12,8743,8.1,8.3,8.05,8.12,8743,0.0,1.0
2024-10-17,8.1,8.285,8.1,8.11,2243,8.1,8.285,8.1,8.11,2243,0.0,1.0
2024-10-18,8.3,8.3,8.27,8.275,15650,8.3,8.3,8.27,8.275,15650,0.0,1.0
2024-10-21,8.14,8.235,8.14,8.235,1820,8.14,8.235,8.14,8.235,1820,0.0,1.0
2024-10-22,7.75,8.03,7.61,8.0,29932,7.75,8.03,7.61,8.0,29932,0.0,1.0
2024-10-23,7.67,7.85,7.59,7.6,20976,7.67,7.85,7.59,7.6,20976,0.0,1.0
2024-10-24,7.6501,7.7,7.39,7.6,54574,7.6501,7.7,7.39,7.6,54574,0.0,1.0
2024-10-25,7.6501,7.6501,7.6501,7.6501,198,7.6501,7.6501,7.6501,7.6501,198,0.0,1.0
2024-10-28,7.61,8.01,7.55,8.01,19759,7.61,8.01,7.55,8.01,19759,0.0,1.0
2024-10-29,7.57,7.6,7.51,7.6,11139,7.57,7.6,7.51,7.6,11139,0.0,1.0
2024-10-30,7.37,7.58,7.36,7.51,10318,7.37,7.58,7.36,7.51,10318,0.0,1.0
2024-10-31,7.27,7.5,7.17,7.375,9474,7.27,7.5,7.17,7.375,9474,0.0,1.0
2024-11-01,7.16,7.2546,7.04,7.1891,11968,7.16,7.2546,7.04,7.1891,11968,0.0,1.0
2024-11-04,6.89,7.55,6.72,7.05,25431,6.89,7.55,6.72,7.05,25431,0.0,1.0
2024-11-05,7.0001,7.425,7.0001,7.05,13366,7.0001,7.425,7.0001,7.05,13366,0.0,1.0
2024-11-06,6.85,7.1625,6.66,7.01,23462,6.85,7.1625,6.66,7.01,23462,0.0,1.0
2024-11-07,6.85,7.29,6.8,7.0,16304,6.85,7.29,6.8,7.0,16304,0.0,1.0
2024-11-08,6.6317,6.8499,6.6317,6.66,5111,6.6317,6.8499,6.6317,6.66,5111,0.0,1.0
2024-11-11,7.26,7.58,6.56,6.5918,14651,7.26,7.58,6.56,6.5918,14651,0.0,1.0
2024-11-12,7.21,7.432789,6.9,7.18,21383,7.21,7.432789,6.9,7.18,21383,0.0,1.0
2024-11-13,7.0,7.14,6.875,7.05,7662,7.0,7.14,6.875,7.05,7662,0.0,1.0
2024-11-14,6.85,7.2,6.75,6.9,13829,6.85,7.2,6.75,6.9,13829,0.0,1.0
2024-11-15,7.22,7.25,6.99,7.14,23123,7.22,7.25,6.99,7.14,23123,0.0,1.0
2024-11-18,7.055,7.3,7.0,7.0,15519,7.055,7.3,7.0,7.0,15519,0.0,1.0
2024-11-19,7.235,7.465,6.99,7.045,37498,7.235,7.465,6.99,7.045,37498,0.0,1.0
2024-11-20,7.2215,7.3301,7.0879,7.0879,31647,7.2215,7.3301,7.0879,7.0879,31647,0.0,1.0
2024-11-21,7.61,7.7999,7.31,7.31,28337,7.61,7.7999,7.31,7.31,28337,0.0,1.0
2024-11-22,7.7,7.88,7.4355,7.535,15016,7.7,7.88,7.4355,7.535,15016,0.0,1.0
2024-11-25,7.62,8.01,7.61,7.61,15057,7.62,8.01,7.61,7.61,15057,0.0,1.0
2024-11-26,7.71,8.0,7.5,7.5,22112,7.71,8.0,7.5,7.5,22112,0.0,1.0
2024-11-27,7.45,7.9436,7.35,7.62,35592,7.45,7.9436,7.35,7.62,35592,0.0,1.0
2024-11-29,7.1,7.43,7.02,7.43,23715,7.1,7.43,7.02,7.43,23715,0.0,1.0
2024-12-02,7.0219,7.27,6.735,6.99,70154,7.0219,7.27,6.735,6.99,70154,0.0,1.0
2024-12-03,7.0,7.5462,7.0,7.15,125165,7.0,7.5462,7.0,7.15,125165,0.0,1.0
2024-12-04,7.14,7.33,6.82,6.9,49298,7.14,7.33,6.82,6.9,49298,0.0,1.0
2024-12-05,7.07,7.32,6.84,7.2,16768,7.07,7.32,6.84,7.2,16768,0.0,1.0
2024-12-06,7.18,7.18,6.84,6.9,7596,7.18,7.18,6.84,6.9,7596,0.0,1.0
2024-12-09,7.0,7.22,6.9864,7.22,7012,7.0,7.22,6.9864,7.22,7012,0.0,1.0
2024-12-10,6.93,7.0,6.89,7.0,3623,6.93,7.0,6.89,7.0,3623,0.0,1.0
2024-12-11,6.79,6.967,6.6,6.76,54662,6.79,6.967,6.6,6.76,54662,0.0,1.0
2024-12-12,6.79,6.8544,6.745,6.79,6838,6.79,6.8544,6.745,6.79,6838,0.0,1.0
2024-12-13,6.85,6.88,6.6681,6.789,5120,6.85,6.88,6.6681,6.789,5120,0.0,1.0
2024-12-16,7.34,7.77,6.72,6.72,70640,7.34,7.77,6.72,6.72,70640,0.0,1.0
2024-12-17,7.75,8.15,7.0,7.02,199761,7.75,8.15,7.0,7.02,199761,0.0,1.0
2024-12-18,7.39,8.06,7.39,7.5313,41642,7.39,8.06,7.39,7.5313,41642,0.0,1.0
2024-12-19,7.21,7.38,7.0388,7.3658,12993,7.21,7.38,7.0388,7.3658,12993,0.0,1.0
2024-12-20,7.27,7.63,7.05,7.255,17251,7.27,7.63,7.05,7.255,17251,0.0,1.0
2024-12-23,6.75,7.14,6.61,7.14,10648,6.75,7.14,6.61,7.14,10648,0.0,1.0
2024-12-24,6.85,7.0,6.8,7.0,15142,6.85,7.0,6.8,7.0,15142,0.0,1.0
2024-12-26,6.935,6.935,6.6,6.75,15393,6.935,6.935,6.6,6.75,15393,0.0,1.0
2024-12-27,6.905,7.0,6.7466,6.7466,7754,6.905,7.0,6.7466,6.7466,7754,0.0,1.0
2024-12-30,6.99,7.07,6.86,6.86,9258,6.99,7.07,6.86,6.86,9258,0.0,1.0
2024-12-31,6.72,7.16,6.67,6.93,28022,6.72,7.16,6.67,6.93,28022,0.0,1.0
2025-01-02,6.85,7.335,6.85,7.0608,3697,6.85,7.335,6.85,7.0608,3697,0.0,1.0
2025-01-03,6.99,6.99,6.73,6.73,2929,6.99,6.99,6.73,6.73,2929,0.0,1.0
2025-01-06,6.87,7.3655,6.7924,7.055,7078,6.87,7.3655,6.7924,7.055,7078,0.0,1.0
2025-01-07,7.045,7.08,6.9,6.9,2214,7.045,7.08,6.9,6.9,2214,0.0,1.0
2025-01-08,6.92,7.2502,6.7875,7.2502,3496,6.92,7.2502,6.7875,7.2502,3496,0.0,1.0
2025-01-10,6.71,7.01,6.62,7.01,11306,6.71,7.01,6.62,7.01,11306,0.0,1.0
2025-01-13,6.59,6.725,6.504,6.504,11221,6.59,6.725,6.504,6.504,11221,0.0,1.0
2025-01-14,6.57,6.78,6.34,6.65,15307,6.57,6.78,6.34,6.65,15307,0.0,1.0
2025-01-15,6.55,6.7365,6.51,6.6,4961,6.55,6.7365,6.51,6.6,4961,0.0,1.0
2025-01-16,6.6199,6.7,6.5,6.65,7180,6.6199,6.7,6.5,6.65,7180,0.0,1.0
2025-01-17,6.575,6.6686,6.321,6.57,5813,6.575,6.6686,6.321,6.57,5813,0.0,1.0
2025-01-21,6.77,6.79,6.33,6.33,5454,6.77,6.79,6.33,6.33,5454,0.0,1.0
2025-01-22,7.02,7.09,6.78,6.78,5281,7.02,7.09,6.78,6.78,5281,0.0,1.0
2025-01-23,6.99,7.19,6.8004,7.04,4596,6.99,7.19,6.8004,7.04,4596,0.0,1.0
2025-01-24,7.09,7.175,6.82,6.82,6911,7.09,7.175,6.82,6.82,6911,0.0,1.0
2025-01-27,6.9,7.26,6.655,7.26,8297,6.9,7.26,6.655,7.26,8297,0.0,1.0
2025-01-28,6.75,6.9,6.75,6.76,2179,6.75,6.9,6.75,6.76,2179,0.0,1.0
2025-01-29,7.02,7.02,7.02,7.02,719,7.02,7.02,7.02,7.02,719,0.0,1.0
2025-01-30,6.72,7.18,6.42,6.895,6941,6.72,7.18,6.42,6.895,6941,0.0,1.0
2025-01-31,6.64,6.76,6.59,6.75,2899,6.64,6.76,6.59,6.75,2899,0.0,1.0
2025-02-03,6.65,6.7262,6.61,6.7262,1676,6.65,6.7262,6.61,6.7262,1676,0.0,1.0
2025-02-04,6.85,6.85,6.7014,6.79,3913,6.85,6.85,6.7014,6.79,3913,0.0,1.0
2025-02-05,6.92,7.22,6.74,6.74,14061,6.92,7.22,6.74,6.74,14061,0.0,1.0
2025-02-06,7.0,7.09,6.695,6.79,3963,7.0,7.09,6.695,6.79,3963,0.0,1.0
2025-02-07,6.81,7.11,6.8,6.85,2041,6.81,7.11,6.8,6.85,2041,0.0,1.0
2025-02-10,6.35,6.822,6.1201,6.7204,19215,6.35,6.822,6.1201,6.7204,19215,0.0,1.0
2025-02-11,6.34,6.89,6.2,6.6538,8297,6.34,6.89,6.2,6.6538,8297,0.0,1.0
2025-02-12,6.4868,6.4868,6.1535,6.32,2499,6.4868,6.4868,6.1535,6.32,2499,0.0,1.0
2025-02-13,6.49,6.49,6.49,6.49,810,6.49,6.49,6.49,6.49,810,0.0,1.0
2025-02-14,6.65,6.7182,6.25,6.25,5833,6.65,6.7182,6.25,6.25,5833,0.0,1.0
2025-02-18,6.68,6.7598,6.5,6.535,5536,6.68,6.7598,6.5,6.535,5536,0.0,1.0
2025-02-19,6.52,6.6,6.51,6.6,1098,6.52,6.6,6.51,6.6,1098,0.0,1.0
2025-02-20,6.73,6.73,6.73,6.73,674,6.73,6.73,6.73,6.73,674,0.0,1.0
2025-02-21,6.57,6.91,6.16,6.6,5563,6.57,6.91,6.16,6.6,5563,0.0,1.0
2025-02-24,6.04,6.505,6.04,6.39,2638,6.04,6.505,6.04,6.39,2638,0.0,1.0
2025-02-25,6.62,6.91,6.25,6.28,8467,6.62,6.91,6.25,6.28,8467,0.0,1.0
2025-02-26,6.63,6.63,6.3254,6.3254,1674,6.63,6.63,6.3254,6.3254,1674,0.0,1.0
2025-02-27,6.43,6.43,6.43,6.43,767,6.43,6.43,6.43,6.43,767,0.0,1.0
2025-02-28,6.54,6.54,6.26,6.26,1418,6.54,6.54,6.26,6.26,1418,0.0,1.0
2025-03-03,6.365,6.365,6.05,6.05,1291,6.365,6.365,6.05,6.05,1291,0.0,1.0
2025-03-04,6.54,6.54,6.25,6.25,2452,6.54,6.54,6.25,6.25,2452,0.0,1.0
2025-03-05,6.53,6.54,6.53,6.54,1935,6.53,6.54,6.53,6.54,1935,0.0,1.0
2025-03-06,6.26,6.26,6.26,6.26,708,6.26,6.26,6.26,6.26,708,0.0,1.0
2025-03-07,6.52,6.52,6.2501,6.251,1148,6.52,6.52,6.2501,6.251,1148,0.0,1.0
2025-03-10,6.54,6.54,6.3,6.3,1600,6.54,6.54,6.3,6.3,1600,0.0,1.0
2025-03-11,6.54,6.54,6.29,6.47,3782,6.54,6.54,6.29,6.47,3782,0.0,1.0
2025-03-12,6.37,6.538,6.37,6.44,3601,6.37,6.538,6.37,6.44,3601,0.0,1.0
2025-03-13,6.49,6.4999,6.37,6.4999,2498,6.49,6.4999,6.37,6.4999,2498,0.0,1.0
2025-03-14,6.49,6.5505,6.3825,6.5505,2138,6.49,6.5505,6.3825,6.5505,2138,0.0,1.0
2025-03-17,6.4,6.55,6.4,6.4001,2494,6.4,6.55,6.4,6.4001,2494,0.0,1.0
2025-03-18,6.37,6.524,6.37,6.45,3355,6.37,6.524,6.37,6.45,3355,0.0,1.0
2025-03-19,6.41,6.5,6.41,6.4426,1049,6.41,6.5,6.41,6.4426,1049,0.0,1.0
2025-03-20,6.54,6.54,6.4106,6.51,1248,6.54,6.54,6.4106,6.51,1248,0.0,1.0
2025-03-21,6.49,6.49,6.41,6.41,1819,6.49,6.49,6.41,6.41,1819,0.0,1.0
2025-03-24,6.4,6.5,6.37,6.3701,1885,6.4,6.5,6.37,6.3701,1885,0.0,1.0
2025-03-25,6.19,6.55,6.19,6.53,4171,6.19,6.55,6.19,6.53,4171,0.0,1.0
2025-03-26,6.53,6.55,6.25,6.52,4612,6.53,6.55,6.25,6.52,4612,0.0,1.0
2025-03-27,6.32,6.4,6.32,6.37,1570,6.32,6.4,6.32,6.37,1570,0.0,1.0
2025-03-28,6.53,6.53,6.41,6.41,1043,6.53,6.53,6.41,6.41,1043,0.0,1.0
2025-03-31,6.48,6.5,6.38,6.38,756,6.48,6.5,6.38,6.38,756,0.0,1.0
2025-04-01,6.4,6.4,6.27,6.3214,1362,6.4,6.4,6.27,6.3214,1362,0.0,1.0
2025-04-02,6.27,6.45,6.27,6.45,1461,6.27,6.45,6.27,6.45,1461,0.0,1.0
2025-04-03,6.2871,6.445,6.2871,6.35,1515,6.2871,6.445,6.2871,6.35,1515,0.0,1.0
2025-04-04,6.3,6.33,6.25,6.33,5125,6.3,6.33,6.25,6.33,5125,0.0,1.0
2025-04-07,6.29,6.35,6.25,6.25,4868,6.29,6.35,6.25,6.25,4868,0.0,1.0
2025-04-08,6.16,6.45,6.16,6.45,12247,6.16,6.45,6.16,6.45,12247,0.0,1.0
2025-04-09,6.05,6.2181,6.05,6.06,1377,6.05,6.2181,6.05,6.06,1377,0.0,1.0
2025-04-10,6.2476,6.351583,6.15,6.15,1982,6.2476,6.351583,6.15,6.15,1982,0.0,1.0
2025-04-11,6.0,6.24,6.0,6.23,1851,6.0,6.24,6.0,6.23,1851,0.0,1.0
2025-04-14,5.805,5.99,5.805,5.88,7209,5.805,5.99,5.805,5.88,7209,0.0,1.0
2025-04-15,5.81,6.35,5.7449,5.7452,7026,5.81,6.35,5.7449,5.7452,7026,0.0,1.0
2025-04-16,5.81,5.81,5.81,5.81,147,5.81,5.81,5.81,5.81,147,0.0,1.0
2025-04-17,5.855,5.9282,5.75,5.85,2566,5.855,5.9282,5.75,5.85,2566,0.0,1.0
2025-04-21,5.8501,5.95,5.8501,5.9,1833,5.8501,5.95,5.8501,5.9,1833,0.0,1.0
2025-04-22,5.89,6.085,5.89,6.085,690,5.89,6.085,5.89,6.085,690,0.0,1.0
2025-04-23,5.99,5.99,5.99,5.99,514,5.99,5.99,5.99,5.99,514,0.0,1.0
2025-04-24,6.0231,6.0231,5.87,5.99,907,6.0231,6.0231,5.87,5.99,907,0.0,1.0
2025-04-25,5.91,6.03,5.91,6.03,1103,5.91,6.03,5.91,6.03,1103,0.0,1.0
2025-04-28,5.9,5.94,5.9,5.94,2322,5.9,5.94,5.9,5.94,2322,0.0,1.0
2025-04-29,5.95,6.16,5.92,5.92,2672,5.95,6.16,5.92,5.92,2672,0.0,1.0
2025-04-30,5.84,6.02,5.77,5.99,2720,5.84,6.02,5.77,5.99,2720,0.0,1.0
2025-05-01,5.82,6.32,5.82,5.92,4728,5.82,6.32,5.82,5.92,4728,0.0,1.0
2025-05-02,6.2679,6.2679,5.9,5.95,1310,6.2679,6.2679,5.9,5.95,1310,0.0,1.0
2025-05-05,5.81,6.14,5.81,6.14,8823,5.81,6.14,5.81,6.14,8823,0.0,1.0
2025-05-06,5.785,5.94,5.75,5.75,3504,5.785,5.94,5.75,5.75,3504,0.0,1.0
2025-05-07,5.8,5.85,5.8,5.85,1101,5.8,5.85,5.8,5.85,1101,0.0,1.0
2025-05-08,5.77,5.8359,5.75,5.825,2580,5.77,5.8359,5.75,5.825,2580,0.0,1.0
2025-05-09,5.8499,5.85,5.75,5.75,2305,5.8499,5.85,5.75,5.75,2305,0.0,1.0
2025-05-12,5.9,5.9,5.8174,5.8575,1746,5.9,5.9,5.8174,5.8575,1746,0.0,1.0
2025-05-13,5.8507,6.05,5.75,5.8436,7358,5.8507,6.05,5.75,5.8436,7358,0.0,1.0
2025-05-14,5.9,6.1,5.85,6.1,7041,5.9,6.1,5.85,6.1,7041,0.0,1.0
2025-05-15,5.9001,5.96,5.9001,5.91,1522,5.9001,5.96,5.9001,5.91,1522,0.0,1.0
2025-05-16,5.86,6.15,5.86,6.133,2377,5.86,6.15,5.86,6.133,2377,0.0,1.0
2025-05-19,5.9,6.005,5.76,5.76,1821,5.9,6.005,5.76,5.76,1821,0.0,1.0
2025-05-20,5.83,6.0,5.83,5.9994,1924,5.83,6.0,5.83,5.9994,1924,0.0,1.0
2025-05-21,5.9639,6.0,5.9639,6.0,1105,5.9639,6.0,5.9639,6.0,1105,0.0,1.0
2025-05-22,5.95,6.064095,5.9479,6.064095,1038,5.95,6.064095,5.9479,6.064095,1038,0.0,1.0
2025-05-23,5.75,5.875,5.75,5.81,3257,5.75,5.875,5.75,5.81,3257,0.0,1.0
2025-05-27,5.8735,5.8735,5.76,5.83,4141,5.8735,5.8735,5.76,5.83,4141,0.0,1.0
2025-05-28,5.9,6.119,5.78,6.11,3698,5.9,6.119,5.78,6.11,3698,0.0,1.0
2025-05-29,5.8662,5.8662,5.8662,5.8662,647,5.8662,5.8662,5.8662,5.8662,647,0.0,1.0
2025-05-30,5.8201,5.8201,5.8201,5.8201,530,5.8201,5.8201,5.8201,5.8201,530,0.0,1.0
2025-06-02,5.785,5.785,5.75,5.77,2201,5.785,5.785,5.75,5.77,2201,0.0,1.0
2025-06-03,5.8,5.915,5.8,5.915,2552,5.8,5.915,5.8,5.915,2552,0.0,1.0
2025-06-04,5.8,5.923,5.78,5.8,1704,5.8,5.923,5.78,5.8,1704,0.0,1.0
2025-06-05,5.75,5.89,5.75,5.89,882,5.75,5.89,5.75,5.89,882,0.0,1.0
2025-06-06,5.81,5.89,5.81,5.89,1618,5.81,5.89,5.81,5.89,1618,0.0,1.0
2025-06-09,5.75,5.82,5.75,5.82,4277,5.75,5.82,5.75,5.82,4277,0.0,1.0
2025-06-10,5.75,5.8,5.75,5.77,5091,5.75,5.8,5.75,5.77,5091,0.0,1.0
2025-06-11,5.6,5.82,5.6,5.82,7110,5.6,5.82,5.6,5.82,7110,0.0,1.0
2025-06-12,5.67,5.7,5.39,5.7,5265,5.67,5.7,5.39,5.7,5265,0.0,1.0
2025-06-13,5.6,5.79,5.55,5.79,3055,5.6,5.79,5.55,5.79,3055,0.0,1.0
2025-06-16,5.5,5.8359,5.48,5.72,4791,5.5,5.8359,5.48,5.72,4791,0.0,1.0
2025-06-17,5.86,5.86,5.47,5.47,2627,5.86,5.86,5.47,5.47,2627,0.0,1.0
2025-06-18,5.99,6.0,5.5344,5.7068,4993,5.99,6.0,5.5344,5.7068,4993,0.0,1.0
2025-06-20,5.85,5.85,5.82,5.82,1637,5.85,5.85,5.82,5.82,1637,0.0,1.0
2025-06-23,5.96,5.96,5.6058,5.9375,4316,5.96,5.96,5.6058,5.9375,4316,0.0,1.0
2025-06-24,5.99,5.99,5.67,5.917,4620,5.99,5.99,5.67,5.917,4620,0.0,1.0
2025-06-25,5.88,5.925,5.7663,5.7663,983,5.88,5.925,5.7663,5.7663,983,0.0,1.0
2025-06-26,5.69,6.58,5.46,5.99,106516,5.69,6.58,5.46,5.99,106516,0.0,1.0
2025-06-27,5.69,5.76,5.6,5.76,4871,5.69,5.76,5.6,5.76,4871,0.0,1.0
2025-06-30,5.775,5.86,5.5,5.69,2275,5.775,5.86,5.5,5.69,2275,0.0,1.0
2025-07-01,5.6,5.75,5.6,5.75,1334,5.6,5.75,5.6,5.75,1334,0.0,1.0
2025-07-02,5.6,5.6,5.6,5.6,1067,5.6,5.6,5.6,5.6,1067,0.0,1.0
2025-07-03,5.65,5.6858,5.6001,5.6001,960,5.65,5.6858,5.6001,5.6001,960,0.0,1.0
2025-07-07,5.64,5.73,5.5036,5.5036,5587,5.64,5.73,5.5036,5.5036,5587,0.0,1.0
2025-07-08,5.62,5.69,5.58,5.58,2507,5.62,5.69,5.58,5.58,2507,0.0,1.0
2025-07-09,5.6,5.65,5.52,5.62,6529,5.6,5.65,5.52,5.62,6529,0.0,1.0
2025-07-10,5.65,5.8999,5.55,5.8999,2632,5.65,5.8999,5.55,5.8999,2632,0.0,1.0
2025-07-11,5.6298,5.6298,5.6298,5.6298,897,5.6298,5.6298,5.6298,5.6298,897,0.0,1.0
2025-07-14,5.7848,5.7848,5.65,5.65,2113,5.7848,5.7848,5.65,5.65,2113,0.0,1.0
2025-07-15,5.763622,5.81,5.6031,5.81,3917,5.763622,5.81,5.6031,5.81,3917,0.0,1.0
2025-07-16,5.72,5.72,5.64,5.64,961,5.72,5.72,5.64,5.64,961,0.0,1.0
2025-07-17,5.7,5.85,5.7,5.8,10633,5.7,5.85,5.7,5.8,10633,0.0,1.0
2025-07-18,5.5075,5.8613,5.5075,5.66,4583,5.5075,5.8613,5.5075,5.66,4583,0.0,1.0
2025-07-21,5.6302,5.7864,5.53,5.72,7517,5.6302,5.7864,5.53,5.72,7517,0.0,1.0
2025-07-22,5.6,5.79,5.6,5.6787,2552,5.6,5.79,5.6,5.6787,2552,0.0,1.0
2025-07-23,5.63,5.7999,5.61,5.705,4687,5.63,5.7999,5.61,5.705,4687,0.0,1.0
2025-07-24,5.62,5.7999,5.62,5.7999,1170,5.62,5.7999,5.62,5.7999,1170,0.0,1.0
2025-07-25,5.6,5.65,5.59,5.65,1878,5.6,5.65,5.59,5.65,1878,0.0,1.0
2025-07-28,5.49,5.7048,5.45,5.51,4389,5.49,5.7048,5.45,5.51,4389,0.0,1.0
2025-07-29,5.4,5.5454,5.4,5.5454,4061,5.4,5.5454,5.4,5.5454,4061,0.0,1.0
2025-07-30,5.46,5.52,5.43,5.4629,2005,5.46,5.52,5.43,5.4629,2005,0.0,1.0
2025-07-31,5.6441,5.6441,5.5,5.5,936,5.6441,5.6441,5.5,5.5,936,0.0,1.0
2025-08-01,5.2533,5.6401,5.25,5.6401,6647,5.2533,5.6401,5.25,5.6401,6647,0.0,1.0
2025-08-04,5.34,5.4,5.34,5.4,4751,5.34,5.4,5.34,5.4,4751,0.0,1.0
2025-08-05,5.446,5.49,5.415,5.415,1395,5.446,5.49,5.415,5.415,1395,0.0,1.0
2025-08-06,5.6001,5.6001,5.394,5.6001,4576,5.6001,5.6001,5.394,5.6001,4576,0.0,1.0
2025-08-07,5.35,5.4512,5.33,5.4512,6483,5.35,5.4512,5.33,5.4512,6483,0.0,1.0
2025-08-08,5.37,5.42,5.3,5.3,1874,5.37,5.42,5.3,5.3,1874,0.0,1.0
2025-08-11,5.5669,5.5669,5.2001,5.2001,930,5.5669,5.5669,5.2001,5.2001,930,0.0,1.0
2025-08-12,5.3,5.425,5.3,5.34,1636,5.3,5.425,5.3,5.34,1636,0.0,1.0
2025-08-13,5.2811,5.5516,5.2,5.5516,7957,5.2811,5.5516,5.2,5.5516,7957,0.0,1.0
2025-08-14,5.1,5.3414,5.1,5.3414,6690,5.1,5.3414,5.1,5.3414,6690,0.0,1.0
2025-08-15,5.03,5.3,5.03,5.21,3479,5.03,5.3,5.03,5.21,3479,0.0,1.0
2025-08-18,5.075,5.47,5.06,5.47,6123,5.075,5.47,5.06,5.47,6123,0.0,1.0
2025-08-19,5.0,5.1963,5.0,5.03,3126,5.0,5.1963,5.0,5.03,3126,0.0,1.0
2025-08-20,4.9791,4.9861,4.81,4.85,1652,4.9791,4.9861,4.81,4.85,1652,0.0,1.0
2025-08-21,4.78,5.1253,4.77,4.77,3951,4.78,5.1253,4.77,4.77,3951,0.0,1.0
2025-08-22,5.0,5.0534,4.78,4.78,3786,5.0,5.0534,4.78,4.78,3786,0.0,1.0
2025-08-25,4.73,4.92,4.71,4.85,6486,4.73,4.92,4.71,4.85,6486,0.0,1.0
2025-08-26,5.0,5.0999,4.82,4.82,19920,5.0,5.0999,4.82,4.82,19920,0.0,1.0
2025-08-27,5.1834,5.1834,5.05,5.05,5400,5.1834,5.1834,5.05,5.05,5400,0.0,1.0
2025-08-28,5.38,5.38,5.18,5.2,1450,5.38,5.38,5.18,5.2,1450,0.0,1.0
2025-08-29,5.1455,5.2794,5.07,5.2242,2834,5.1455,5.2794,5.07,5.2242,2834,0.0,1.0
2025-09-02,5.24,5.2645,5.004,5.11,2235,5.24,5.2645,5.004,5.11,2235,0.0,1.0
2025-09-03,4.99,5.19,4.9403,5.0,8338,4.99,5.19,4.9403,5.0,8338,0.0,1.0
2025-09-04,4.99,4.99,4.99,4.99,679,4.99,4.99,4.99,4.99,679,0.0,1.0
2025-09-05,5.0,5.0,4.8501,4.95,6832,5.0,5.0,4.8501,4.95,6832,0.0,1.0
2025-09-08,5.01,5.08,5.01,5.0763,1660,5.01,5.08,5.01,5.0763,1660,0.0,1.0
2025-09-09,5.08,5.0999,4.87,5.0,3111,5.08,5.0999,4.87,5.0,3111,0.0,1.0
2025-09-10,4.9719,5.15,4.86,5.01,34410,4.9719,5.15,4.86,5.01,34410,0.0,1.0
2025-09-11,4.975,5.25,4.8701,4.935,11638,4.975,5.25,4.8701,4.935,11638,0.0,1.0
2025-09-12,4.95,5.031,4.95,4.9604,3368,4.95,5.031,4.95,4.9604,3368,0.0,1.0
2025-09-15,5.0,5.02,4.8542,4.96,4193,5.0,5.02,4.8542,4.96,4193,0.0,1.0
2025-09-16,4.87,4.9,4.87,4.88,1533,4.87,4.9,4.87,4.88,1533,0.0,1.0
2025-09-17,4.83,4.95,4.83,4.95,803,4.83,4.95,4.83,4.95,803,0.0,1.0
2025-09-18,4.9,4.9999,4.7534,4.83,16642,4.9,4.9999,4.7534,4.83,16642,0.0,1.0
2025-09-19,4.88,5.0,4.88,4.9,2148,4.88,5.0,4.88,4.9,2148,0.0,1.0
2025-09-22,5.0007,5.0939,4.8642,4.9999,13348,5.0007,5.0939,4.8642,4.9999,13348,0.0,1.0
2025-09-23,5.48,5.48,5.09,5.1288,7080,5.48,5.48,5.09,5.1288,7080,0.0,1.0
2025-09-24,5.14,5.38,5.0,5.38,27891,5.14,5.38,5.0,5.38,27891,0.0,1.0
2025-09-25,4.9,5.015,4.9,5.0,5069,4.9,5.015,4.9,5.0,5069,0.0,1.0
2025-09-26,5.0,5.15,4.76,4.89,13448,5.0,5.15,4.76,4.89,13448,0.0,1.0
2025-09-29,5.215,5.215,4.82,4.82,75613,5.215,5.215,4.82,4.82,75613,0.0,1.0
2025-09-30,4.9,5.15,4.83,5.15,26346,4.9,5.15,4.83,5.15,26346,0.0,1.0
2025-10-01,4.8421,4.9447,4.8421,4.8905,2221,4.8421,4.9447,4.8421,4.8905,2221,0.0,1.0
2025-10-02,4.81,5.08,4.7501,4.9617,206554,4.81,5.08,4.7501,4.9617,206554,0.0,1.0
2025-10-03,5.88,8.01,5.73,6.25,30693513,5.88,8.01,5.73,6.25,30693513,0.0,1.0
2025-10-06,5.25,5.82,5.18,5.82,380991,5.25,5.82,5.18,5.82,380991,0.0,1.0
2025-10-07,5.01,5.21,4.74,5.05,185179,5.01,5.21,4.74,5.05,185179,0.0,1.0
2025-10-08,5.0,5.1992,4.8,4.85,144886,5.0,5.1992,4.8,4.85,144886,0.0,1.0
2025-10-09,4.95,5.15,4.8502,4.9,47998,4.95,5.15,4.8502,4.9,47998,0.0,1.0
2025-10-10,4.4,4.94,4.3401,4.89,121142,4.4,4.94,4.3401,4.89,121142,0.0,1.0
2025-10-13,4.41,4.66,4.3,4.4,28429,4.41,4.66,4.3,4.4,28429,0.0,1.0
2025-10-14,4.35,4.425,4.13,4.4,58013,4.35,4.425,4.13,4.4,58013,0.0,1.0
2025-10-15,4.25,4.389,4.21,4.21,31258,4.25,4.389,4.21,4.21,31258,0.0,1.0
2025-10-16,4.06,4.36,4.04,4.252,39611,4.06,4.36,4.04,4.252,39611,0.0,1.0
2025-10-17,3.85,4.05,3.8,4.0,32959,3.85,4.05,3.8,4.0,32959,0.0,1.0
2025-10-20,4.05,4.09,3.75,3.92,65785,4.05,4.09,3.75,3.92,65785,0.0,1.0
2025-10-21,4.2,4.3,3.9012,3.96,43842,4.2,4.3,3.9012,3.96,43842,0.0,1.0
2025-10-22,4.05,4.29,3.9916,4.16,30811,4.05,4.29,3.9916,4.16,30811,0.0,1.0
2025-10-23,4.11,4.12,3.8864,3.8864,16326,4.11,4.12,3.8864,3.8864,16326,0.0,1.0
2025-10-24,4.06,4.104,3.97,3.97,17396,4.06,4.104,3.97,3.97,17396,0.0,1.0
2025-10-27,4.25,4.29,4.05,4.08,21508,4.25,4.29,4.05,4.08,21508,0.0,1.0
2025-10-28,3.97,4.2399,3.97,4.17,16154,3.97,4.2399,3.97,4.17,16154,0.0,1.0
2025-10-29,4.13,4.16,3.9,4.05,24988,4.13,4.16,3.9,4.05,24988,0.0,1.0
2025-10-30,3.95,4.19,3.94,4.07,15384,3.95,4.19,3.94,4.07,15384,0.0,1.0
2025-10-31,3.87,3.96,3.84,3.96,13458,3.87,3.96,3.84,3.96,13458,0.0,1.0
2025-11-03,3.74,3.81,3.65,3.76,14321,3.74,3.81,3.65,3.76,14321,0.0,1.0
2025-11-04,3.55,3.77,3.55,3.63,30014,3.55,3.77,3.55,3.63,30014,0.0,1.0
2025-11-05,3.5695,3.66,3.549,3.6,4881,3.5695,3.66,3.549,3.6,4881,0.0,1.0
2025-11-06,3.34,3.55,3.26,3.53,11753,3.34,3.55,3.26,3.53,11753,0.0,1.0
2025-11-07,3.18,3.3391,3.13,3.3391,9230,3.18,3.3391,3.13,3.3391,9230,0.0,1.0
2025-11-10,3.3,3.34,3.19,3.34,16959,3.3,3.34,3.19,3.34,16959,0.0,1.0
2025-11-11,3.26,3.39,3.18,3.3,20107,3.26,3.39,3.18,3.3,20107,0.0,1.0
2025-11-12,3.29,3.37,3.2466,3.2597,9602,3.29,3.37,3.2466,3.2597,9602,0.0,1.0
2025-11-13,3.28,3.41,3.26,3.32,6453,3.28,3.41,3.26,3.32,6453,0.0,1.0
2025-11-14,3.28,3.28,3.051,3.26,6248,3.28,3.28,3.051,3.26,6248,0.0,1.0
2025-11-17,3.335,3.39,3.22,3.22,34998,3.335,3.39,3.22,3.22,34998,0.0,1.0
2025-11-18,3.4,3.4032,3.28,3.28,3466,3.4,3.4032,3.28,3.28,3466,0.0,1.0
2025-11-19,3.37,3.4799,3.34,3.45,22721,3.37,3.4799,3.34,3.45,22721,0.0,1.0
2025-11-20,2.88,3.37,2.868,3.35,57967,2.88,3.37,2.868,3.35,57967,0.0,1.0
2025-11-21,2.73,2.88,2.465,2.88,24359,2.73,2.88,2.465,2.88,24359,0.0,1.0
2025-11-24,2.85,2.9183,2.68,2.73,21960,2.85,2.9183,2.68,2.73,21960,0.0,1.0
2025-11-25,3.04,3.04,2.871,2.91,9620,3.04,3.04,2.871,2.91,9620,0.0,1.0
2025-11-26,3.25,3.29,3.0901,3.1,11812,3.25,3.29,3.0901,3.1,11812,0.0,1.0