date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-03-22,18.13,18.5,18.0,18.5,75833,25.8699692517974,26.3979278079565,25.6844702996334,26.3979278079565,53144.7206843695,0.0,1.0
1994-03-23,17.75,18.13,17.38,18.0,181167,25.3277415454718,25.8699692517974,24.7997829893127,25.6844702996334,126964.113410061,0.0,1.0
1994-03-24,17.5,17.75,17.38,17.75,28333,24.9710127913102,25.3277415454718,24.7997829893127,25.3277415454718,19856.122943181,0.0,1.0
1994-03-25,17.38,17.75,17.38,17.63,22500,24.7997829893127,25.3277415454718,24.7997829893127,25.1565117434742,15768.283140563,0.0,1.0
1994-03-28,17.0,17.25,17.0,17.25,82000,24.2575552829871,24.6142840371486,24.2575552829871,24.6142840371486,57466.6318900518,0.0,1.0
1994-03-29,16.5,17.0,16.5,17.0,86667,23.5440977746639,24.2575552829871,23.5440977746639,24.2575552829871,60737.3242196967,0.0,1.0
1994-03-30,16.63,16.63,16.38,16.5,37667,23.7295967268279,23.7295967268279,23.3728679726664,23.5440977746639,26397.5076024706,0.0,1.0
1994-03-31,15.25,16.5,15.0,16.5,110333,21.760454003856,23.5440977746639,21.4037252496945,23.5440977746639,77322.7548332329,0.0,1.0
1994-04-04,14.38,14.63,13.75,14.5,114167,20.5190379393738,20.8757666935353,19.6200814788866,20.6902677413713,80009.6702803846,0.0,1.0
1994-04-05,15.63,15.63,14.63,14.63,51667,22.3026817101816,22.3026817101816,20.8757666935353,20.8757666935353,36208.8837788209,0.0,1.0
1994-04-06,16.25,16.25,15.75,15.75,51167,23.1873690205023,23.1873690205023,22.4739115121792,22.4739115121792,35858.4774868084,0.0,1.0
1994-04-07,16.5,16.5,16.13,16.25,14667,23.5440977746639,23.5440977746639,23.0161392185048,23.1873690205023,10278.818169895,0.0,1.0
1994-04-08,16.5,17.13,16.38,16.75,81167,23.5440977746639,24.4430542351511,23.3728679726664,23.9008265288255,56882.855007559,0.0,1.0
1994-04-11,16.63,16.63,16.5,16.5,5500,23.7295967268279,23.7295967268279,23.5440977746639,23.5440977746639,3854.46921213763,0.0,1.0
1994-04-12,16.25,16.88,16.13,16.75,15667,23.1873690205023,24.0863254809895,23.0161392185048,23.9008265288255,10979.63075392,0.0,1.0
1994-04-13,16.0,16.5,16.0,16.25,23000,22.8306402663408,23.5440977746639,22.8306402663408,23.1873690205023,16118.6894325755,0.0,1.0
1994-04-14,15.88,16.0,15.75,16.0,20333,22.6594104643432,22.8306402663408,22.4739115121792,22.8306402663408,14249.6222709808,0.0,1.0
1994-04-15,16.25,16.25,16.0,16.13,22667,23.1873690205023,23.1873690205023,22.8306402663408,23.0161392185048,15885.3188420952,0.0,1.0
1994-04-18,16.0,16.25,16.0,16.25,44333,22.8306402663408,23.1873690205023,22.8306402663408,23.1873690205023,31069.1242875813,0.0,1.0
1994-04-19,15.75,16.0,15.75,15.88,13000,22.4739115121792,22.8306402663408,22.4739115121792,22.6594104643432,9110.56359232529,0.0,1.0
1994-04-20,16.38,16.38,15.75,15.75,41000,23.3728679726664,23.3728679726664,22.4739115121792,22.4739115121792,28733.3159450259,0.0,1.0
1994-04-21,15.88,16.25,15.88,16.13,9667,22.6594104643432,23.1873690205023,22.6594104643432,23.0161392185048,6774.7552497699,0.0,1.0
1994-04-22,15.63,15.88,15.63,15.88,26833,22.3026817101816,22.6594104643432,22.3026817101816,22.6594104643432,18804.9040671435,0.0,1.0
1994-04-25,15.75,15.88,15.75,15.75,1667,22.4739115121792,22.6594104643432,22.4739115121792,22.4739115121792,1168.25457756971,0.0,1.0
1994-04-26,15.63,15.88,15.63,15.75,17500,22.3026817101816,22.6594104643432,22.3026817101816,22.4739115121792,12264.2202204379,0.0,1.0
1994-04-28,15.25,15.63,15.25,15.5,103500,21.760454003856,22.3026817101816,21.760454003856,22.1171827580176,72534.10244659,0.0,1.0
1994-04-29,16.63,16.75,15.5,15.5,112833,23.7295967268279,23.9008265288255,22.1171827580176,22.1171827580176,79074.7862932955,0.0,1.0
1994-05-02,16.5,16.63,16.38,16.38,43333,23.5440977746639,23.7295967268279,23.3728679726664,23.3728679726664,30368.3117035563,0.0,1.0
1994-05-03,16.5,16.63,16.5,16.63,23500,23.5440977746639,23.7295967268279,23.5440977746639,23.7295967268279,16469.095724588,0.0,1.0
1994-05-04,16.63,16.63,16.38,16.5,29333,23.7295967268279,23.7295967268279,23.3728679726664,23.5440977746639,20556.935527206,0.0,1.0
1994-05-05,16.5,16.75,16.38,16.38,51500,23.5440977746639,23.9008265288255,23.3728679726664,23.3728679726664,36091.8480772887,0.0,1.0
1994-05-06,16.5,16.5,16.25,16.5,12333,23.5440977746639,23.5440977746639,23.1873690205023,23.5440977746639,8643.12159878061,0.0,1.0
1994-05-09,16.38,16.5,16.38,16.5,21833,23.3728679726664,23.5440977746639,23.3728679726664,23.5440977746639,15300.8411470183,0.0,1.0
1994-05-10,16.38,16.38,16.38,16.38,12500,23.3728679726664,23.3728679726664,23.3728679726664,23.3728679726664,8760.15730031277,0.0,1.0
1994-05-11,16.38,16.63,16.38,16.38,16500,23.3728679726664,23.7295967268279,23.3728679726664,23.3728679726664,11563.4076364129,0.0,1.0
1994-05-12,16.13,16.38,16.13,16.38,15167,23.0161392185048,23.3728679726664,23.0161392185048,23.3728679726664,10629.2244619075,0.0,1.0
1994-05-13,15.63,16.38,15.63,16.38,48833,22.3026817101816,23.3728679726664,22.3026817101816,23.3728679726664,34222.780915694,0.0,1.0
1994-05-16,15.63,15.75,15.63,15.63,9833,22.3026817101816,22.4739115121792,22.3026817101816,22.3026817101816,6891.09013871806,0.0,1.0
1994-05-17,15.63,15.63,15.63,15.63,11000,22.3026817101816,22.3026817101816,22.3026817101816,22.3026817101816,7708.93842427526,0.0,1.0
1994-05-18,15.88,15.88,15.63,15.63,17500,22.6594104643432,22.6594104643432,22.3026817101816,22.3026817101816,12264.2202204379,0.0,1.0
1994-05-19,15.88,15.88,15.88,15.88,0,22.6594104643432,22.6594104643432,22.6594104643432,22.6594104643432,0,0.0,1.0
1994-05-20,16.5,16.5,16.13,16.13,3500,23.5440977746639,23.5440977746639,23.0161392185048,23.0161392185048,2452.84404408758,0.0,1.0
1994-05-23,16.63,16.63,16.5,16.5,11667,23.7295967268279,23.7295967268279,23.5440977746639,23.5440977746639,8176.38041781995,0.0,1.0
1994-05-24,16.38,16.5,16.38,16.5,18833,23.3728679726664,23.5440977746639,23.3728679726664,23.5440977746639,13198.4033949432,0.0,1.0
1994-05-25,16.63,16.75,16.38,16.38,16833,23.7295967268279,23.9008265288255,23.3728679726664,23.3728679726664,11796.7782268932,0.0,1.0
1994-05-26,16.5,16.5,16.5,16.5,10000,23.5440977746639,23.5440977746639,23.5440977746639,23.5440977746639,7008.12584025023,0.0,1.0
1994-05-27,16.5,16.63,16.5,16.63,10500,23.5440977746639,23.7295967268279,23.5440977746639,23.7295967268279,7358.53213226274,0.0,1.0
1994-05-31,16.38,16.38,16.13,16.25,16667,23.3728679726664,23.3728679726664,23.0161392185048,23.1873690205023,11680.443337945,0.0,1.0
1994-06-01,15.75,16.13,15.75,16.13,30000,22.4739115121792,23.0161392185048,22.4739115121792,23.0161392185048,21024.3775207507,0.0,1.0
1994-06-02,15.88,15.88,15.75,15.75,27000,22.6594104643432,22.6594104643432,22.4739115121792,22.4739115121792,18921.9397686756,0.0,1.0
1994-06-03,15.88,16.0,15.88,16.0,667,22.6594104643432,22.8306402663408,22.6594104643432,22.8306402663408,467.44199354469,0.0,1.0
1994-06-06,16.25,16.25,15.88,16.0,14667,23.1873690205023,23.1873690205023,22.6594104643432,22.8306402663408,10278.818169895,0.0,1.0
1994-06-07,15.88,16.25,15.88,16.25,6833,22.6594104643432,23.1873690205023,22.6594104643432,23.1873690205023,4788.65238664298,0.0,1.0
1994-06-08,16.13,16.25,16.0,16.13,11833,23.0161392185048,23.1873690205023,22.8306402663408,23.0161392185048,8292.71530676808,0.0,1.0
1994-06-09,16.13,16.13,15.88,16.13,7000,23.0161392185048,23.0161392185048,22.6594104643432,23.0161392185048,4905.68808817515,0.0,1.0
1994-06-10,15.88,16.0,15.88,16.0,5500,22.6594104643432,22.8306402663408,22.6594104643432,22.8306402663408,3854.46921213763,0.0,1.0
1994-06-13,16.0,16.0,15.88,15.88,31167,22.8306402663408,22.8306402663408,22.6594104643432,22.6594104643432,21842.2258063078,0.0,1.0
1994-06-14,16.0,16.0,16.0,16.0,2000,22.8306402663408,22.8306402663408,22.8306402663408,22.8306402663408,1401.62516805004,0.0,1.0
1994-06-15,15.75,16.0,15.63,16.0,89500,22.4739115121792,22.8306402663408,22.3026817101816,22.8306402663408,62722.7262702395,0.0,1.0
1994-06-16,15.5,15.63,15.5,15.63,2667,22.1171827580176,22.3026817101816,22.1171827580176,22.3026817101816,1869.06716159474,0.0,1.0
1994-06-17,15.38,15.5,15.38,15.5,5000,21.9459529560201,22.1171827580176,21.9459529560201,22.1171827580176,3504.06292012511,0.0,1.0
1994-06-20,15.25,15.5,15.25,15.5,15667,21.760454003856,22.1171827580176,21.760454003856,22.1171827580176,10979.63075392,0.0,1.0
1994-06-21,14.88,15.13,14.63,15.13,6333,21.2324954476969,21.5892242018585,20.8757666935353,21.5892242018585,4438.24609463047,0.0,1.0
1994-06-22,15.0,15.0,14.75,14.75,19000,21.4037252496945,21.4037252496945,21.0469964955329,21.0469964955329,13315.4390964754,0.0,1.0
1994-06-23,14.75,15.13,14.75,14.75,13833,21.0469964955329,21.5892242018585,21.0469964955329,21.0469964955329,9694.34047481813,0.0,1.0
1994-06-24,14.13,14.63,14.13,14.63,22000,20.1623091852122,20.8757666935353,20.1623091852122,20.8757666935353,15417.8768485505,0.0,1.0
1994-06-27,14.13,14.13,14.0,14.0,12667,20.1623091852122,20.1623091852122,19.9768102330482,19.9768102330482,8877.19300184495,0.0,1.0
1994-06-28,14.25,14.38,14.25,14.38,667,20.3335389872097,20.5190379393738,20.3335389872097,20.5190379393738,467.441993544691,0.0,1.0
1994-06-29,14.88,14.88,14.25,14.25,8833,21.2324954476969,21.2324954476969,20.3335389872097,20.3335389872097,6190.27755469303,0.0,1.0
1994-06-30,15.25,15.25,14.88,14.88,4833,21.760454003856,21.760454003856,21.2324954476969,21.2324954476969,3387.02721859294,0.0,1.0
1994-07-01,15.13,15.13,15.13,15.13,4000,21.5892242018585,21.5892242018585,21.5892242018585,21.5892242018585,2803.25033610009,0.0,1.0
1994-07-05,15.25,15.25,15.06,15.06,6667,21.760454003856,21.760454003856,21.4893401506933,21.4893401506933,4672.31749769483,0.0,1.0
1994-07-06,15.13,15.13,15.13,15.13,833,21.5892242018585,21.5892242018585,21.5892242018585,21.5892242018585,583.776882492843,0.0,1.0
1994-07-07,15.5,15.5,15.13,15.13,1000,22.1171827580176,22.1171827580176,21.5892242018585,21.5892242018585,700.812584025023,0.0,1.0
1994-07-08,15.5,15.5,15.5,15.5,167,22.1171827580176,22.1171827580176,22.1171827580176,22.1171827580176,117.035701532179,0.0,1.0
1994-07-11,15.75,15.75,15.5,15.5,2833,22.4739115121792,22.4739115121792,22.1171827580176,22.1171827580176,1985.40205054289,0.0,1.0
1994-07-12,16.0,16.0,16.0,16.0,1333,22.8306402663408,22.8306402663408,22.8306402663408,22.8306402663408,934.183174505354,0.0,1.0
1994-07-13,16.0,16.0,15.88,15.88,8667,22.8306402663408,22.8306402663408,22.6594104643432,22.6594104643432,6073.94266574486,0.0,1.0
1994-07-14,16.0,16.0,16.0,16.0,1167,22.8306402663408,22.8306402663408,22.8306402663408,22.8306402663408,817.8482855572,0.0,1.0
1994-07-15,16.38,16.38,16.0,16.0,2500,23.3728679726664,23.3728679726664,22.8306402663408,22.8306402663408,1752.03146006255,0.0,1.0
1994-07-18,16.38,16.38,16.38,16.38,667,23.3728679726664,23.3728679726664,23.3728679726664,23.3728679726664,467.441993544689,0.0,1.0
1994-07-19,16.5,16.63,16.38,16.63,10167,23.5440977746639,23.7295967268279,23.3728679726664,23.7295967268279,7125.16154178241,0.0,1.0
1994-07-20,15.75,16.25,15.75,16.25,53833,22.4739115121792,23.1873690205023,22.4739115121792,23.1873690205023,37726.843835819,0.0,1.0
1994-07-21,15.75,15.75,15.5,15.63,11500,22.4739115121792,22.4739115121792,22.1171827580176,22.3026817101816,8059.34471628776,0.0,1.0
1994-07-22,15.63,15.88,15.38,15.63,5500,22.3026817101816,22.6594104643432,21.9459529560201,22.3026817101816,3854.46921213763,0.0,1.0
1994-07-25,15.5,15.5,15.5,15.5,1000,22.1171827580176,22.1171827580176,22.1171827580176,22.1171827580176,700.812584025023,0.0,1.0
1994-07-26,15.5,15.5,15.5,15.5,500,22.1171827580176,22.1171827580176,22.1171827580176,22.1171827580176,350.406292012512,0.0,1.0
1994-07-27,14.88,15.38,14.88,15.38,8667,21.2324954476969,21.9459529560201,21.2324954476969,21.9459529560201,6073.94266574487,0.0,1.0
1994-07-28,14.75,14.88,14.75,14.75,4500,21.0469964955329,21.2324954476969,21.0469964955329,21.0469964955329,3153.6566281126,0.0,1.0
1994-07-29,14.75,14.75,14.75,14.75,500,21.0469964955329,21.0469964955329,21.0469964955329,21.0469964955329,350.406292012511,0.0,1.0
1994-08-01,14.88,15.25,14.88,15.0,5000,21.2324954476969,21.760454003856,21.2324954476969,21.4037252496945,3504.06292012511,0.0,1.0
1994-08-02,14.88,14.88,14.88,14.88,3333,21.2324954476969,21.2324954476969,21.2324954476969,21.2324954476969,2335.8083425554,0.0,1.0
1994-08-03,14.63,14.88,14.63,14.88,1500,20.8757666935353,21.2324954476969,20.8757666935353,21.2324954476969,1051.21887603754,0.0,1.0
1994-08-04,14.5,14.63,14.5,14.63,3667,20.6902677413713,20.8757666935353,20.6902677413713,20.8757666935353,2569.87974561976,0.0,1.0
1994-08-05,14.13,14.5,14.13,14.5,2833,20.1623091852122,20.6902677413713,20.1623091852122,20.6902677413713,1985.40205054289,0.0,1.0
1994-08-08,14.13,14.5,14.13,14.5,0,20.1623091852122,20.6902677413713,20.1623091852122,20.6902677413713,0,0.0,1.0
1994-08-09,14.25,14.38,14.25,14.38,1333,20.3335389872097,20.5190379393738,20.3335389872097,20.5190379393738,934.183174505357,0.0,1.0
1994-08-10,14.25,14.25,14.25,14.25,833,20.3335389872097,20.3335389872097,20.3335389872097,20.3335389872097,583.776882492845,0.0,1.0
1994-08-11,14.25,14.25,14.25,14.25,167,20.3335389872097,20.3335389872097,20.3335389872097,20.3335389872097,117.035701532179,0.0,1.0
1994-08-12,14.25,14.25,14.25,14.25,500,20.3335389872097,20.3335389872097,20.3335389872097,20.3335389872097,350.406292012512,0.0,1.0
1994-08-15,14.25,14.25,14.25,14.25,167,20.3335389872097,20.3335389872097,20.3335389872097,20.3335389872097,117.035701532179,0.0,1.0
1994-08-16,14.25,14.38,14.13,14.25,5833,20.3335389872097,20.5190379393738,20.1623091852122,20.3335389872097,4087.83980261796,0.0,1.0
1994-08-17,14.25,14.38,14.25,14.38,3833,20.3335389872097,20.5190379393738,20.3335389872097,20.5190379393738,2686.21463456792,0.0,1.0
1994-08-18,14.63,14.63,14.5,14.5,10167,20.8757666935353,20.8757666935353,20.6902677413713,20.6902677413713,7125.16154178242,0.0,1.0
1994-08-19,14.5,14.5,14.5,14.5,15500,20.6902677413713,20.6902677413713,20.6902677413713,20.6902677413713,10862.5950523879,0.0,1.0
1994-08-22,14.5,14.5,14.5,14.5,0,20.6902677413713,20.6902677413713,20.6902677413713,20.6902677413713,0,0.0,1.0
1994-08-23,14.75,14.75,14.5,14.5,24667,21.0469964955329,21.0469964955329,20.6902677413713,20.6902677413713,17286.9440101452,0.0,1.0
1994-08-24,14.75,14.75,14.75,14.75,10500,21.0469964955329,21.0469964955329,21.0469964955329,21.0469964955329,7358.53213226273,0.0,1.0
1994-08-25,14.5,14.63,14.5,14.63,12500,20.6902677413713,20.8757666935353,20.6902677413713,20.8757666935353,8760.15730031279,0.0,1.0
1994-08-26,14.5,14.5,14.38,14.38,17500,20.6902677413713,20.6902677413713,20.5190379393738,20.5190379393738,12264.2202204379,0.0,1.0
1994-08-29,14.75,14.75,14.5,14.5,23500,21.0469964955329,21.0469964955329,20.6902677413713,20.6902677413713,16469.095724588,0.0,1.0
1994-08-30,14.88,14.88,14.75,14.75,23167,21.2324954476969,21.2324954476969,21.0469964955329,21.0469964955329,16235.7251341077,0.0,1.0
1994-08-31,14.88,14.88,14.75,14.75,21667,21.2324954476969,21.2324954476969,21.0469964955329,21.0469964955329,15184.5062580702,0.0,1.0
1994-09-01,14.88,14.88,14.75,14.75,5000,21.2324954476969,21.2324954476969,21.0469964955329,21.0469964955329,3504.06292012511,0.0,1.0
1994-09-02,14.88,14.88,14.75,14.88,57500,21.2324954476969,21.2324954476969,21.0469964955329,21.2324954476969,40296.7235814388,0.0,1.0
1994-09-06,14.88,14.88,14.75,14.88,0,21.2324954476969,21.2324954476969,21.0469964955329,21.2324954476969,0,0.0,1.0
1994-09-07,14.75,14.75,14.75,14.75,500,21.0469964955329,21.0469964955329,21.0469964955329,21.0469964955329,350.406292012511,0.0,1.0
1994-09-08,15.0,15.0,14.88,14.88,25833,21.4037252496945,21.4037252496945,21.2324954476969,21.2324954476969,18104.0914831184,0.0,1.0
1994-09-09,15.13,15.25,15.0,15.0,1000,21.5892242018585,21.760454003856,21.4037252496945,21.4037252496945,700.812584025022,0.0,1.0
1994-09-12,15.0,15.0,15.0,15.0,667,21.4037252496945,21.4037252496945,21.4037252496945,21.4037252496945,467.441993544689,0.0,1.0
1994-09-13,15.13,15.13,15.0,15.0,4167,21.5892242018585,21.5892242018585,21.4037252496945,21.4037252496945,2920.28603763227,0.0,1.0
1994-09-14,15.5,15.5,15.25,15.25,3000,22.1171827580176,22.1171827580176,21.760454003856,21.760454003856,2102.43775207507,0.0,1.0
1994-09-15,15.5,15.75,15.38,15.38,9000,22.1171827580176,22.4739115121792,21.9459529560201,21.9459529560201,6307.31325622521,0.0,1.0
1994-09-16,15.38,15.38,15.25,15.38,59000,21.9459529560201,21.9459529560201,21.760454003856,21.9459529560201,41347.9424574763,0.0,1.0
1994-09-19,16.0,16.25,15.5,15.5,20500,22.8306402663408,23.1873690205023,22.1171827580176,22.1171827580176,14366.6579725129,0.0,1.0
1994-09-20,15.5,15.88,15.5,15.88,226500,22.1171827580176,22.6594104643432,22.1171827580176,22.6594104643432,158734.050281668,0.0,1.0
1994-09-21,15.25,15.38,15.25,15.38,1167,21.760454003856,21.9459529560201,21.760454003856,21.9459529560201,817.848285557203,0.0,1.0
1994-09-22,15.25,15.25,15.25,15.25,500,21.760454003856,21.760454003856,21.760454003856,21.760454003856,350.406292012512,0.0,1.0
1994-09-23,15.0,15.25,15.0,15.25,3167,21.4037252496945,21.760454003856,21.4037252496945,21.760454003856,2219.47345360724,0.0,1.0
1994-09-26,15.13,15.13,14.88,15.0,6667,21.5892242018585,21.5892242018585,21.2324954476969,21.4037252496945,4672.31749769482,0.0,1.0
1994-09-27,15.25,15.25,15.25,15.25,6000,21.760454003856,21.760454003856,21.760454003856,21.760454003856,4204.87550415014,0.0,1.0
1994-09-28,15.0,15.0,15.0,15.0,48333,21.4037252496945,21.4037252496945,21.4037252496945,21.4037252496945,33872.3746236814,0.0,1.0
1994-09-29,14.88,14.88,14.75,14.88,4167,21.2324954476969,21.2324954476969,21.0469964955329,21.2324954476969,2920.28603763227,0.0,1.0
1994-09-30,14.63,14.75,14.63,14.75,10500,20.8757666935353,21.0469964955329,20.8757666935353,21.0469964955329,7358.53213226275,0.0,1.0
1994-10-03,14.63,14.63,14.5,14.5,31167,20.8757666935353,20.8757666935353,20.6902677413713,20.6902677413713,21842.2258063079,0.0,1.0
1994-10-04,14.63,14.63,14.5,14.5,20500,20.8757666935353,20.8757666935353,20.6902677413713,20.6902677413713,14366.657972513,0.0,1.0
1994-10-05,14.25,14.63,14.25,14.5,29667,20.3335389872097,20.8757666935353,20.3335389872097,20.6902677413713,20791.0069302704,0.0,1.0
1994-10-06,14.13,14.25,14.13,14.25,18333,20.1623091852122,20.3335389872097,20.1623091852122,20.3335389872097,12847.9971029307,0.0,1.0
1994-10-07,13.5,13.88,13.5,13.88,10333,19.263352724725,19.8055804310506,19.263352724725,19.8055804310506,7241.49643073057,0.0,1.0
1994-10-10,13.13,13.63,13.0,13.5,18333,18.7353941685659,19.448851676889,18.5498952164019,19.263352724725,12847.9971029307,0.0,1.0
1994-10-11,13.25,13.25,13.13,13.13,37167,18.9066239705635,18.9066239705635,18.7353941685659,18.7353941685659,26047.1013104579,0.0,1.0
1994-10-12,13.38,13.38,13.25,13.25,28833,19.0921229227275,19.0921229227275,18.9066239705635,18.9066239705635,20206.5292351934,0.0,1.0
1994-10-13,13.75,13.75,13.38,13.38,29000,19.6200814788866,19.6200814788866,19.0921229227275,19.0921229227275,20323.5649367256,0.0,1.0
1994-10-14,13.88,13.88,13.88,13.88,12667,19.8055804310506,19.8055804310506,19.8055804310506,19.8055804310506,8877.19300184497,0.0,1.0
1994-10-17,13.63,13.63,13.63,13.63,26500,19.448851676889,19.448851676889,19.448851676889,19.448851676889,18571.5334766631,0.0,1.0
1994-10-18,13.38,13.5,13.38,13.5,6000,19.0921229227275,19.263352724725,19.0921229227275,19.263352724725,4204.87550415013,0.0,1.0
1994-10-19,13.25,13.25,13.25,13.25,1167,18.9066239705635,18.9066239705635,18.9066239705635,18.9066239705635,817.848285557199,0.0,1.0
1994-10-20,13.25,13.25,13.25,13.25,80000,18.9066239705635,18.9066239705635,18.9066239705635,18.9066239705635,56065.0067220016,0.0,1.0
1994-10-21,13.25,13.25,13.25,13.25,2667,18.9066239705635,18.9066239705635,18.9066239705635,18.9066239705635,1869.06716159473,0.0,1.0
1994-10-24,13.13,13.13,13.13,13.13,1333,18.7353941685659,18.7353941685659,18.7353941685659,18.7353941685659,934.183174505355,0.0,1.0
1994-10-25,12.75,13.0,12.75,13.0,13000,18.1931664622403,18.5498952164019,18.1931664622403,18.5498952164019,9110.56359232529,0.0,1.0
1994-10-26,12.5,12.63,12.5,12.5,11667,17.8364377080787,18.0219366602427,17.8364377080787,17.8364377080787,8176.38041781995,0.0,1.0
1994-10-27,11.88,12.38,11.88,12.38,22167,16.951750397758,17.6652079060812,16.951750397758,17.6652079060812,15534.9125500827,0.0,1.0
1994-10-28,11.63,11.88,11.38,11.88,22833,16.5950216435964,16.951750397758,16.2382928894349,16.951750397758,16001.6537310434,0.0,1.0
1994-10-31,12.0,12.0,11.75,11.75,112333,17.1229801997556,17.1229801997556,16.766251445594,16.766251445594,78724.3800012827,0.0,1.0
1994-11-01,12.0,12.13,11.88,12.13,10667,17.1229801997556,17.3084791519196,16.951750397758,17.3084791519196,7475.5678337949,0.0,1.0
1994-11-02,12.25,12.25,11.88,12.0,11667,17.4797089539172,17.4797089539172,16.951750397758,17.1229801997556,8176.38041781991,0.0,1.0
1994-11-03,12.88,12.88,12.5,12.5,10667,18.3786654144043,18.3786654144043,17.8364377080787,17.8364377080787,7475.56783379492,0.0,1.0
1994-11-04,13.13,13.25,12.88,12.88,7167,18.7353941685659,18.9066239705635,18.3786654144043,18.3786654144043,5022.72378970733,0.0,1.0
1994-11-07,13.25,13.25,13.0,13.0,25667,18.9066239705635,18.9066239705635,18.5498952164019,18.5498952164019,17987.7565941702,0.0,1.0
1994-11-08,13.13,13.13,13.13,13.13,0,18.7353941685659,18.7353941685659,18.7353941685659,18.7353941685659,0,0.0,1.0
1994-11-09,13.13,13.25,13.0,13.25,3667,18.7353941685659,18.9066239705635,18.5498952164019,18.9066239705635,2569.87974561976,0.0,1.0
1994-11-10,13.13,13.13,13.0,13.0,333,18.7353941685659,18.7353941685659,18.5498952164019,18.5498952164019,233.370590480332,0.0,1.0
1994-11-11,12.88,13.0,12.75,13.0,4000,18.3786654144043,18.5498952164019,18.1931664622403,18.5498952164019,2803.25033610009,0.0,1.0
1994-11-14,12.88,12.88,12.88,12.88,167,18.3786654144043,18.3786654144043,18.3786654144043,18.3786654144043,117.035701532179,0.0,1.0
1994-11-15,12.88,12.88,12.63,12.75,4667,18.3786654144043,18.3786654144043,18.0219366602427,18.1931664622403,3270.69232964478,0.0,1.0
1994-11-16,12.63,12.63,12.63,12.63,3833,18.0219366602427,18.0219366602427,18.0219366602427,18.0219366602427,2686.21463456792,0.0,1.0
1994-11-17,12.0,12.5,12.0,12.5,11167,17.1229801997556,17.8364377080787,17.1229801997556,17.8364377080787,7825.97412580741,0.0,1.0
1994-11-18,12.13,12.13,12.0,12.0,7667,17.3084791519196,17.3084791519196,17.1229801997556,17.1229801997556,5373.13008171985,0.0,1.0
1994-11-21,11.63,11.88,11.63,11.88,4500,16.5950216435964,16.951750397758,16.5950216435964,16.951750397758,3153.65662811261,0.0,1.0
1994-11-22,11.13,11.38,11.13,11.38,13500,15.8815641352733,16.2382928894349,15.8815641352733,16.2382928894349,9460.9698843378,0.0,1.0
1994-11-23,11.38,11.38,11.25,11.25,6000,16.2382928894349,16.2382928894349,16.0527939372709,16.0527939372709,4204.87550415013,0.0,1.0
1994-11-25,11.63,11.63,11.38,11.5,3500,16.5950216435964,16.5950216435964,16.2382928894349,16.4095226914324,2452.84404408759,0.0,1.0
1994-11-28,11.75,11.75,11.75,11.75,30000,16.766251445594,16.766251445594,16.766251445594,16.766251445594,21024.3775207507,0.0,1.0
1994-11-29,11.88,11.88,11.88,11.88,3833,16.951750397758,16.951750397758,16.951750397758,16.951750397758,2686.21463456791,0.0,1.0
1994-11-30,11.5,11.75,11.5,11.75,12833,16.4095226914324,16.766251445594,16.4095226914324,16.766251445594,8993.52789079313,0.0,1.0
1994-12-01,11.75,11.75,11.5,11.75,0,16.766251445594,16.766251445594,16.4095226914324,16.766251445594,0,0.0,1.0
1994-12-02,12.0,12.13,11.63,11.75,10500,17.1229801997556,17.3084791519196,16.5950216435964,16.766251445594,7358.53213226273,0.0,1.0
1994-12-05,12.13,12.13,12.13,12.13,2500,17.3084791519196,17.3084791519196,17.3084791519196,17.3084791519196,1752.03146006256,0.0,1.0
1994-12-06,12.75,12.75,12.38,12.38,28333,18.1931664622403,18.1931664622403,17.6652079060812,17.6652079060812,19856.122943181,0.0,1.0
1994-12-07,12.75,12.75,12.63,12.75,47000,18.1931664622403,18.1931664622403,18.0219366602427,18.1931664622403,32938.1914491761,0.0,1.0
1994-12-08,12.63,12.63,12.63,12.63,4833,18.0219366602427,18.0219366602427,18.0219366602427,18.0219366602427,3387.02721859294,0.0,1.0
1994-12-09,12.5,12.5,12.5,12.5,7167,17.8364377080787,17.8364377080787,17.8364377080787,17.8364377080787,5022.72378970734,0.0,1.0
1994-12-12,12.5,12.5,12.5,12.5,6000,17.8364377080787,17.8364377080787,17.8364377080787,17.8364377080787,4204.87550415014,0.0,1.0
1994-12-13,12.38,12.5,12.38,12.5,19500,17.6652079060812,17.8364377080787,17.6652079060812,17.8364377080787,13665.8453884879,0.0,1.0
1994-12-14,12.0,12.25,12.0,12.25,43167,17.1229801997556,17.4797089539172,17.1229801997556,17.4797089539172,30251.9768146081,0.0,1.0
1994-12-15,12.0,12.0,12.0,12.0,30667,17.1229801997556,17.1229801997556,17.1229801997556,17.1229801997556,21491.8195142953,0.0,1.0
1994-12-16,11.5,11.63,11.5,11.63,5667,16.4095226914324,16.5950216435964,16.4095226914324,16.5950216435964,3971.50491366981,0.0,1.0
1994-12-19,11.88,12.0,11.88,12.0,10167,16.951750397758,17.1229801997556,16.951750397758,17.1229801997556,7125.16154178241,0.0,1.0
1994-12-20,11.75,11.88,11.75,11.88,4500,16.766251445594,16.951750397758,16.766251445594,16.951750397758,3153.6566281126,0.0,1.0
1994-12-21,11.75,11.75,11.75,11.75,47167,16.766251445594,16.766251445594,16.766251445594,16.766251445594,33055.2271507082,0.0,1.0
1994-12-22,11.75,12.0,11.75,12.0,100167,16.766251445594,17.1229801997556,16.766251445594,17.1229801997556,70198.2941040344,0.0,1.0
1994-12-23,12.25,12.25,11.88,11.88,44167,17.4797089539172,17.4797089539172,16.951750397758,16.951750397758,30952.7893986331,0.0,1.0
1994-12-27,11.88,12.25,11.88,12.25,26833,16.951750397758,17.4797089539172,16.951750397758,17.4797089539172,18804.9040671434,0.0,1.0
1994-12-28,11.88,12.0,11.63,12.0,5500,16.951750397758,17.1229801997556,16.5950216435964,17.1229801997556,3854.46921213763,0.0,1.0
1994-12-29,11.5,12.0,11.5,11.88,15167,16.4095226914324,17.1229801997556,16.4095226914324,16.951750397758,10629.2244619075,0.0,1.0
1994-12-30,11.63,11.63,11.5,11.5,14167,16.5950216435964,16.5950216435964,16.4095226914324,16.4095226914324,9928.41187788252,0.0,1.0
1995-01-03,11.5,11.5,11.5,11.5,33500,16.4095226914324,16.4095226914324,16.4095226914324,16.4095226914324,23477.2215648383,0.0,1.0
1995-01-04,11.63,11.63,11.5,11.5,41500,16.5950216435964,16.5950216435964,16.4095226914324,16.4095226914324,29083.7222370385,0.0,1.0
1995-01-05,12.13,12.13,11.5,11.5,256667,17.3084791519196,17.3084791519196,16.4095226914324,16.4095226914324,179875.46350395,0.0,1.0
1995-01-06,12.38,12.38,12.38,12.38,2000,17.6652079060812,17.6652079060812,17.6652079060812,17.6652079060812,1401.62516805004,0.0,1.0
1995-01-09,12.63,12.63,12.63,12.63,1000,18.0219366602427,18.0219366602427,18.0219366602427,18.0219366602427,700.812584025024,0.0,1.0
1995-01-10,13.25,13.25,12.63,12.63,24333,18.9066239705635,18.9066239705635,18.0219366602427,18.0219366602427,17052.8726070808,0.0,1.0
1995-01-11,13.63,13.63,13.5,13.5,1667,19.448851676889,19.448851676889,19.263352724725,19.263352724725,1168.25457756971,0.0,1.0
1995-01-12,14.25,14.25,13.75,13.75,26000,20.3335389872097,20.3335389872097,19.6200814788866,19.6200814788866,18221.1271846506,0.0,1.0
1995-01-13,14.38,14.38,14.38,14.38,28667,20.5190379393738,20.5190379393738,20.5190379393738,20.5190379393738,20090.1943462453,0.0,1.0
1995-01-16,14.5,14.5,14.25,14.25,40000,20.6902677413713,20.6902677413713,20.3335389872097,20.3335389872097,28032.5033610009,0.0,1.0
1995-01-17,14.5,14.5,14.5,14.5,29500,20.6902677413713,20.6902677413713,20.6902677413713,20.6902677413713,20673.9712287382,0.0,1.0
1995-01-18,14.5,14.5,14.5,14.5,667,20.6902677413713,20.6902677413713,20.6902677413713,20.6902677413713,467.44199354469,0.0,1.0
1995-01-19,14.38,14.5,14.38,14.5,25500,20.5190379393738,20.6902677413713,20.5190379393738,20.6902677413713,17870.720892638,0.0,1.0
1995-01-20,14.13,14.25,14.13,14.25,151667,20.1623091852122,20.3335389872097,20.1623091852122,20.3335389872097,106290.142181323,0.0,1.0
1995-01-23,13.88,14.13,13.88,14.13,7500,19.8055804310506,20.1623091852122,19.8055804310506,20.1623091852122,5256.09438018767,0.0,1.0
1995-01-24,13.75,13.75,13.75,13.75,667,19.6200814788866,19.6200814788866,19.6200814788866,19.6200814788866,467.44199354469,0.0,1.0
1995-01-25,13.5,13.5,13.25,13.5,104167,19.263352724725,19.263352724725,18.9066239705635,19.263352724725,73001.5444401346,0.0,1.0
1995-01-26,13.5,13.5,13.38,13.38,4500,19.263352724725,19.263352724725,19.0921229227275,19.0921229227275,3153.65662811261,0.0,1.0
1995-01-27,13.5,13.5,13.5,13.5,20000,19.263352724725,19.263352724725,19.263352724725,19.263352724725,14016.2516805005,0.0,1.0
1995-01-30,13.5,13.75,13.5,13.75,4500,19.263352724725,19.6200814788866,19.263352724725,19.6200814788866,3153.65662811261,0.0,1.0
1995-01-31,14.0,14.0,13.75,13.75,4833,19.9768102330482,19.9768102330482,19.6200814788866,19.6200814788866,3387.02721859293,0.0,1.0
1995-02-01,14.0,14.0,14.0,14.0,1000,19.9768102330482,19.9768102330482,19.9768102330482,19.9768102330482,700.812584025021,0.0,1.0
1995-02-02,13.25,13.38,13.25,13.38,20667,18.9066239705635,19.0921229227275,18.9066239705635,19.0921229227275,14483.6936740451,0.0,1.0
1995-02-03,13.63,13.63,13.38,13.38,30167,19.448851676889,19.448851676889,19.0921229227275,19.0921229227275,21141.4132222829,0.0,1.0
1995-02-06,13.5,13.63,13.5,13.63,13500,19.263352724725,19.448851676889,19.263352724725,19.448851676889,9460.96988433782,0.0,1.0
1995-02-07,13.63,13.63,13.63,13.63,167,19.448851676889,19.448851676889,19.448851676889,19.448851676889,117.035701532179,0.0,1.0
1995-02-08,13.75,13.75,13.75,13.75,33000,19.6200814788866,19.6200814788866,19.6200814788866,19.6200814788866,23126.8152728257,0.0,1.0
1995-02-09,14.25,14.25,14.0,14.0,14167,20.3335389872097,20.3335389872097,19.9768102330482,19.9768102330482,9928.41187788251,0.0,1.0
1995-02-10,14.13,14.13,14.13,14.13,2500,20.1623091852122,20.1623091852122,20.1623091852122,20.1623091852122,1752.03146006256,0.0,1.0
1995-02-13,14.0,14.13,14.0,14.13,1000,19.9768102330482,20.1623091852122,19.9768102330482,20.1623091852122,700.812584025021,0.0,1.0
1995-02-14,14.13,14.13,14.13,14.13,333,20.1623091852122,20.1623091852122,20.1623091852122,20.1623091852122,233.370590480332,0.0,1.0
1995-02-15,14.0,14.13,14.0,14.13,2167,19.9768102330482,20.1623091852122,19.9768102330482,20.1623091852122,1518.66086958222,0.0,1.0
1995-02-16,14.0,14.0,14.0,14.0,1500,19.9768102330482,19.9768102330482,19.9768102330482,19.9768102330482,1051.21887603753,0.0,1.0
1995-02-17,14.0,14.0,14.0,14.0,5333,19.9768102330482,19.9768102330482,19.9768102330482,19.9768102330482,3737.43351060544,0.0,1.0
1995-02-21,14.0,14.0,14.0,14.0,5667,19.9768102330482,19.9768102330482,19.9768102330482,19.9768102330482,3971.5049136698,0.0,1.0
1995-02-22,13.63,13.88,13.63,13.88,4667,19.448851676889,19.8055804310506,19.448851676889,19.8055804310506,3270.69232964479,0.0,1.0
1995-02-23,14.0,14.0,13.88,13.88,22000,19.9768102330482,19.9768102330482,19.8055804310506,19.8055804310506,15417.8768485505,0.0,1.0
1995-02-24,14.38,14.38,13.88,14.0,5167,20.5190379393738,20.5190379393738,19.8055804310506,19.9768102330482,3621.09862165729,0.0,1.0
1995-02-27,14.38,14.38,14.38,14.38,2000,20.5190379393738,20.5190379393738,20.5190379393738,20.5190379393738,1401.62516805004,0.0,1.0
1995-02-28,14.63,14.63,14.38,14.38,16333,20.8757666935353,20.8757666935353,20.5190379393738,20.5190379393738,11446.3719348807,0.0,1.0
1995-03-01,14.38,14.63,14.38,14.63,5000,20.5190379393738,20.8757666935353,20.5190379393738,20.8757666935353,3504.06292012511,0.0,1.0
1995-03-02,14.63,14.63,14.25,14.25,35500,20.8757666935353,20.8757666935353,20.3335389872097,20.3335389872097,24878.8467328883,0.0,1.0
1995-03-03,14.38,14.38,14.38,14.38,167,20.5190379393738,20.5190379393738,20.5190379393738,20.5190379393738,117.035701532179,0.0,1.0
1995-03-06,14.13,14.13,14.13,14.13,2000,20.1623091852122,20.1623091852122,20.1623091852122,20.1623091852122,1401.62516805004,0.0,1.0
1995-03-07,14.38,14.38,13.88,14.13,6167,20.5190379393738,20.5190379393738,19.8055804310506,20.1623091852122,4321.91120568231,0.0,1.0
1995-03-08,14.13,14.25,14.13,14.13,5500,20.1623091852122,20.3335389872097,20.1623091852122,20.1623091852122,3854.46921213762,0.0,1.0
1995-03-09,13.63,13.75,13.63,13.75,11167,19.448851676889,19.6200814788866,19.448851676889,19.6200814788866,7825.97412580744,0.0,1.0
1995-03-10,13.5,13.5,13.5,13.5,3000,19.263352724725,19.263352724725,19.263352724725,19.263352724725,2102.43775207507,0.0,1.0
1995-03-13,13.0,13.5,13.0,13.5,14500,18.5498952164019,19.263352724725,18.5498952164019,19.263352724725,10161.7824683628,0.0,1.0
1995-03-14,12.5,12.88,12.5,12.88,78167,17.8364377080787,18.3786654144043,17.8364377080787,18.3786654144043,54780.417255484,0.0,1.0
1995-03-15,13.0,13.0,12.75,12.75,63000,18.5498952164019,18.5498952164019,18.1931664622403,18.1931664622403,44151.1927935764,0.0,1.0
1995-03-16,13.0,13.25,13.0,13.0,16000,18.5498952164019,18.9066239705635,18.5498952164019,18.5498952164019,11213.0013444003,0.0,1.0
1995-03-17,13.13,13.13,13.0,13.0,7167,18.7353941685659,18.7353941685659,18.5498952164019,18.5498952164019,5022.72378970733,0.0,1.0
1995-03-20,13.25,13.25,13.0,13.0,53167,18.9066239705635,18.9066239705635,18.5498952164019,18.5498952164019,37260.1026548583,0.0,1.0
1995-03-21,13.5,13.5,13.25,13.25,5667,19.263352724725,19.263352724725,18.9066239705635,18.9066239705635,3971.50491366981,0.0,1.0
1995-03-22,13.63,13.63,13.63,13.63,1167,19.448851676889,19.448851676889,19.448851676889,19.448851676889,817.848285557203,0.0,1.0
1995-03-23,13.38,13.5,13.38,13.5,39500,19.0921229227275,19.263352724725,19.0921229227275,19.263352724725,27682.0970689883,0.0,1.0
1995-03-24,12.88,13.5,12.88,13.5,80167,18.3786654144043,19.263352724725,18.3786654144043,19.263352724725,56182.042423534,0.0,1.0
1995-03-27,12.63,12.88,12.63,12.88,86000,18.0219366602427,18.3786654144043,18.0219366602427,18.3786654144043,60269.8822261521,0.0,1.0
1995-03-28,12.88,12.88,12.63,12.63,4167,18.3786654144043,18.3786654144043,18.0219366602427,18.0219366602427,2920.28603763227,0.0,1.0
1995-03-29,13.0,13.13,13.0,13.0,111333,18.5498952164019,18.7353941685659,18.5498952164019,18.5498952164019,78023.5674172577,0.0,1.0
1995-03-30,13.25,13.25,13.25,13.25,11833,18.9066239705635,18.9066239705635,18.9066239705635,18.9066239705635,8292.71530676807,0.0,1.0
1995-03-31,13.5,13.5,13.13,13.13,24500,19.263352724725,19.263352724725,18.7353941685659,18.7353941685659,17169.9083086131,0.0,1.0
1995-04-03,13.5,13.5,13.5,13.5,667,19.263352724725,19.263352724725,19.263352724725,19.263352724725,467.441993544691,0.0,1.0
1995-04-04,13.5,13.5,13.5,13.5,0,19.263352724725,19.263352724725,19.263352724725,19.263352724725,0,0.0,1.0
1995-04-05,13.5,13.5,13.5,13.5,667,19.263352724725,19.263352724725,19.263352724725,19.263352724725,467.441993544691,0.0,1.0
1995-04-06,13.5,13.5,13.38,13.5,1333,19.263352724725,19.263352724725,19.0921229227275,19.263352724725,934.183174505356,0.0,1.0
1995-04-07,13.5,13.5,13.5,13.5,0,19.263352724725,19.263352724725,19.263352724725,19.263352724725,0,0.0,1.0
1995-04-10,13.5,13.5,13.5,13.5,0,19.263352724725,19.263352724725,19.263352724725,19.263352724725,0,0.0,1.0
1995-04-11,13.5,13.5,13.5,13.5,500,19.263352724725,19.263352724725,19.263352724725,19.263352724725,350.406292012512,0.0,1.0
1995-04-12,13.38,13.5,13.38,13.5,667,19.0921229227275,19.263352724725,19.0921229227275,19.263352724725,467.441993544689,0.0,1.0
1995-04-13,13.38,13.38,13.38,13.38,43333,19.0921229227275,19.0921229227275,19.0921229227275,19.0921229227275,30368.3117035562,0.0,1.0
1995-04-17,13.63,13.63,13.5,13.5,3000,19.448851676889,19.448851676889,19.263352724725,19.263352724725,2102.43775207507,0.0,1.0
1995-04-18,13.5,13.5,13.5,13.5,500,19.263352724725,19.263352724725,19.263352724725,19.263352724725,350.406292012512,0.0,1.0
1995-04-19,13.75,13.75,13.5,13.5,23500,19.6200814788866,19.6200814788866,19.263352724725,19.263352724725,16469.095724588,0.0,1.0
1995-04-20,13.63,13.63,13.63,13.63,167,19.448851676889,19.448851676889,19.448851676889,19.448851676889,117.035701532179,0.0,1.0
1995-04-21,13.63,13.63,13.63,13.63,1000,19.448851676889,19.448851676889,19.448851676889,19.448851676889,700.812584025024,0.0,1.0
1995-04-24,13.63,13.63,13.63,13.63,0,19.448851676889,19.448851676889,19.448851676889,19.448851676889,0,0.0,1.0
1995-04-25,14.0,14.0,13.63,13.63,3000,19.9768102330482,19.9768102330482,19.448851676889,19.448851676889,2102.43775207506,0.0,1.0
1995-04-26,14.0,14.0,13.88,13.88,2833,19.9768102330482,19.9768102330482,19.8055804310506,19.8055804310506,1985.40205054289,0.0,1.0
1995-04-27,13.88,14.0,13.88,14.0,25333,19.8055804310506,19.9768102330482,19.8055804310506,19.9768102330482,17753.6851911059,0.0,1.0
1995-04-28,14.25,14.25,13.88,13.88,2667,20.3335389872097,20.3335389872097,19.8055804310506,19.8055804310506,1869.06716159474,0.0,1.0
1995-05-01,14.25,14.25,14.25,14.25,1000,20.3335389872097,20.3335389872097,20.3335389872097,20.3335389872097,700.812584025024,0.0,1.0
1995-05-02,14.13,14.5,14.13,14.13,4833,20.1623091852122,20.6902677413713,20.1623091852122,20.1623091852122,3387.02721859293,0.0,1.0
1995-05-03,14.13,14.5,14.13,14.13,0,20.1623091852122,20.6902677413713,20.1623091852122,20.1623091852122,0,0.0,1.0
1995-05-04,14.5,14.5,14.25,14.25,1333,20.6902677413713,20.6902677413713,20.3335389872097,20.3335389872097,934.183174505356,0.0,1.0
1995-05-05,14.75,14.75,14.25,14.25,22833,21.0469964955329,21.0469964955329,20.3335389872097,20.3335389872097,16001.6537310433,0.0,1.0
1995-05-08,15.75,15.88,14.88,14.88,50000,22.4739115121792,22.6594104643432,21.2324954476969,21.2324954476969,35040.6292012511,0.0,1.0
1995-05-09,16.5,16.5,15.63,15.63,63667,23.5440977746639,23.5440977746639,22.3026817101816,22.3026817101816,44618.6347871211,0.0,1.0
1995-05-10,16.63,16.88,16.5,16.63,12833,23.7295967268279,24.0863254809895,23.5440977746639,23.7295967268279,8993.52789079313,0.0,1.0
1995-05-11,16.0,16.5,16.0,16.5,26500,22.8306402663408,23.5440977746639,22.8306402663408,23.5440977746639,18571.5334766631,0.0,1.0
1995-05-12,15.75,15.88,15.75,15.88,6500,22.4739115121792,22.6594104643432,22.4739115121792,22.6594104643432,4555.28179616264,0.0,1.0
1995-05-15,15.88,15.88,15.88,15.88,667,22.6594104643432,22.6594104643432,22.6594104643432,22.6594104643432,467.44199354469,0.0,1.0
1995-05-16,15.75,15.88,15.63,15.88,10000,22.4739115121792,22.6594104643432,22.3026817101816,22.6594104643432,7008.12584025022,0.0,1.0
1995-05-17,15.88,15.88,15.88,15.88,2000,22.6594104643432,22.6594104643432,22.6594104643432,22.6594104643432,1401.62516805005,0.0,1.0
1995-05-18,15.63,15.88,15.63,15.75,11500,22.3026817101816,22.6594104643432,22.3026817101816,22.4739115121792,8059.34471628777,0.0,1.0
1995-05-19,15.63,15.63,15.25,15.38,24500,22.3026817101816,22.3026817101816,21.760454003856,21.9459529560201,17169.9083086131,0.0,1.0
1995-05-22,15.5,15.5,15.5,15.5,2000,22.1171827580176,22.1171827580176,22.1171827580176,22.1171827580176,1401.62516805005,0.0,1.0
1995-05-23,15.63,15.63,15.5,15.5,2167,22.3026817101816,22.3026817101816,22.1171827580176,22.1171827580176,1518.66086958223,0.0,1.0
1995-05-24,15.75,15.75,15.5,15.5,3667,22.4739115121792,22.4739115121792,22.1171827580176,22.1171827580176,2569.87974561976,0.0,1.0
1995-05-25,15.63,15.63,15.5,15.5,2167,22.3026817101816,22.3026817101816,22.1171827580176,22.1171827580176,1518.66086958223,0.0,1.0
1995-05-26,15.5,15.75,15.5,15.5,1333,22.1171827580176,22.4739115121792,22.1171827580176,22.1171827580176,934.183174505356,0.0,1.0
1995-05-30,15.38,15.5,15.38,15.38,5500,21.9459529560201,22.1171827580176,21.9459529560201,21.9459529560201,3854.46921213762,0.0,1.0
1995-05-31,15.5,15.5,15.5,15.5,667,22.1171827580176,22.1171827580176,22.1171827580176,22.1171827580176,467.44199354469,0.0,1.0
1995-06-01,15.75,15.75,15.5,15.5,2833,22.4739115121792,22.4739115121792,22.1171827580176,22.1171827580176,1985.40205054289,0.0,1.0
1995-06-02,15.5,15.75,15.5,15.75,4333,22.1171827580176,22.4739115121792,22.1171827580176,22.4739115121792,3036.62092658043,0.0,1.0
1995-06-05,15.0,15.5,15.0,15.5,8333,21.4037252496945,22.1171827580176,21.4037252496945,22.1171827580176,5839.8712626805,0.0,1.0
1995-06-06,15.5,15.5,15.13,15.13,9167,22.1171827580176,22.1171827580176,21.5892242018585,21.5892242018585,6424.34895775739,0.0,1.0
1995-06-07,16.0,16.0,15.63,15.63,9500,22.8306402663408,22.8306402663408,22.3026817101816,22.3026817101816,6657.7195482377,0.0,1.0
1995-06-08,15.88,16.0,15.88,15.88,8667,22.6594104643432,22.8306402663408,22.6594104643432,22.6594104643432,6073.94266574487,0.0,1.0
1995-06-09,16.13,16.13,16.0,16.0,14000,23.0161392185048,23.0161392185048,22.8306402663408,22.8306402663408,9811.37617635031,0.0,1.0
1995-06-12,16.0,16.13,16.0,16.13,37167,22.8306402663408,23.0161392185048,22.8306402663408,23.0161392185048,26047.101310458,0.0,1.0
1995-06-13,15.63,15.88,15.5,15.88,57167,22.3026817101816,22.6594104643432,22.1171827580176,22.6594104643432,40063.3529909585,0.0,1.0
1995-06-14,15.88,15.88,15.63,15.75,17167,22.6594104643432,22.6594104643432,22.3026817101816,22.4739115121792,12030.8496299576,0.0,1.0
1995-06-15,16.13,16.13,15.88,15.88,4167,23.0161392185048,23.0161392185048,22.6594104643432,22.6594104643432,2920.28603763227,0.0,1.0
1995-06-16,16.25,16.25,16.13,16.13,9167,23.1873690205023,23.1873690205023,23.0161392185048,23.0161392185048,6424.34895775739,0.0,1.0
1995-06-19,16.38,16.38,15.88,16.0,26667,23.3728679726664,23.3728679726664,22.6594104643432,22.8306402663408,18688.5691781952,0.0,1.0
1995-06-20,16.5,16.63,16.38,16.38,24167,23.5440977746639,23.7295967268279,23.3728679726664,23.3728679726664,16936.5377181327,0.0,1.0
1995-06-21,16.5,16.5,16.25,16.38,53833,23.5440977746639,23.5440977746639,23.1873690205023,23.3728679726664,37726.8438358191,0.0,1.0
1995-06-22,16.63,16.63,16.38,16.5,3000,23.7295967268279,23.7295967268279,23.3728679726664,23.5440977746639,2102.43775207507,0.0,1.0
1995-06-23,16.38,16.63,16.25,16.63,21000,23.3728679726664,23.7295967268279,23.1873690205023,23.7295967268279,14717.0642645254,0.0,1.0
1995-06-26,16.38,16.5,16.38,16.5,667,23.3728679726664,23.5440977746639,23.3728679726664,23.5440977746639,467.441993544689,0.0,1.0
1995-06-27,16.5,16.5,16.38,16.5,6000,23.5440977746639,23.5440977746639,23.3728679726664,23.5440977746639,4204.87550415014,0.0,1.0
1995-06-28,16.5,16.5,16.5,16.5,0,23.5440977746639,23.5440977746639,23.5440977746639,23.5440977746639,0,0.0,1.0
1995-06-29,16.5,16.5,16.5,16.5,10000,23.5440977746639,23.5440977746639,23.5440977746639,23.5440977746639,7008.12584025023,0.0,1.0
1995-06-30,16.63,16.63,16.38,16.38,17167,23.7295967268279,23.7295967268279,23.3728679726664,23.3728679726664,12030.8496299576,0.0,1.0
1995-07-03,16.75,16.75,16.63,16.63,3000,23.9008265288255,23.9008265288255,23.7295967268279,23.7295967268279,2102.43775207507,0.0,1.0
1995-07-05,16.63,16.75,16.63,16.63,13667,23.7295967268279,23.9008265288255,23.7295967268279,23.7295967268279,9578.00558587,0.0,1.0
1995-07-06,16.63,16.88,16.38,16.63,30500,23.7295967268279,24.0863254809895,23.3728679726664,23.7295967268279,21374.7838127632,0.0,1.0
1995-07-07,16.88,16.88,16.63,16.63,5667,24.0863254809895,24.0863254809895,23.7295967268279,23.7295967268279,3971.5049136698,0.0,1.0
1995-07-10,16.75,16.75,16.75,16.75,500,23.9008265288255,23.9008265288255,23.9008265288255,23.9008265288255,350.406292012511,0.0,1.0
1995-07-11,16.63,16.63,16.63,16.63,1000,23.7295967268279,23.7295967268279,23.7295967268279,23.7295967268279,700.812584025023,0.0,1.0
1995-07-12,16.88,16.88,16.63,16.63,30333,24.0863254809895,24.0863254809895,23.7295967268279,23.7295967268279,21257.748111231,0.0,1.0
1995-07-13,16.75,16.88,16.75,16.88,43000,23.9008265288255,24.0863254809895,23.9008265288255,24.0863254809895,30134.941113076,0.0,1.0
1995-07-14,16.5,16.63,16.5,16.63,4167,23.5440977746639,23.7295967268279,23.5440977746639,23.7295967268279,2920.28603763227,0.0,1.0
1995-07-17,16.38,16.63,16.38,16.5,3333,23.3728679726664,23.7295967268279,23.3728679726664,23.5440977746639,2335.8083425554,0.0,1.0
1995-07-18,16.38,16.38,16.38,16.38,500,23.3728679726664,23.3728679726664,23.3728679726664,23.3728679726664,350.406292012511,0.0,1.0
1995-07-19,16.13,16.25,16.13,16.25,1833,23.0161392185048,23.1873690205023,23.0161392185048,23.1873690205023,1284.58946651787,0.0,1.0
1995-07-20,16.0,16.13,16.0,16.13,20500,22.8306402663408,23.0161392185048,22.8306402663408,23.0161392185048,14366.6579725129,0.0,1.0
1995-07-21,16.13,16.38,16.0,16.0,15500,23.0161392185048,23.3728679726664,22.8306402663408,22.8306402663408,10862.5950523878,0.0,1.0
1995-07-24,16.38,16.38,16.0,16.0,14000,23.3728679726664,23.3728679726664,22.8306402663408,22.8306402663408,9811.3761763503,0.0,1.0
1995-07-25,16.63,16.63,16.0,16.0,6167,23.7295967268279,23.7295967268279,22.8306402663408,22.8306402663408,4321.91120568232,0.0,1.0
1995-07-26,16.63,16.63,16.5,16.5,333,23.7295967268279,23.7295967268279,23.5440977746639,23.5440977746639,233.370590480333,0.0,1.0
1995-07-27,16.5,16.63,16.38,16.63,3667,23.5440977746639,23.7295967268279,23.3728679726664,23.7295967268279,2569.87974561976,0.0,1.0
1995-07-28,16.25,16.38,16.25,16.38,12000,23.1873690205023,23.3728679726664,23.1873690205023,23.3728679726664,8409.75100830029,0.0,1.0
1995-07-31,16.25,16.25,16.0,16.25,17167,23.1873690205023,23.1873690205023,22.8306402663408,23.1873690205023,12030.8496299576,0.0,1.0
1995-08-01,15.88,16.25,15.88,16.13,21167,22.6594104643432,23.1873690205023,22.6594104643432,23.0161392185048,14834.0999660577,0.0,1.0
1995-08-02,15.38,15.63,15.25,15.63,80500,21.9459529560201,22.3026817101816,21.760454003856,22.3026817101816,56415.4130140142,0.0,1.0
1995-08-03,15.88,15.88,15.25,15.38,108000,22.6594104643432,22.6594104643432,21.760454003856,21.9459529560201,75687.7590747025,0.0,1.0
1995-08-04,15.88,15.88,15.75,15.75,5500,22.6594104643432,22.6594104643432,22.4739115121792,22.4739115121792,3854.46921213763,0.0,1.0
1995-08-07,15.88,15.88,15.88,15.88,833,22.6594104643432,22.6594104643432,22.6594104643432,22.6594104643432,583.776882492844,0.0,1.0
1995-08-08,15.88,15.88,15.75,15.88,3333,22.6594104643432,22.6594104643432,22.4739115121792,22.6594104643432,2335.8083425554,0.0,1.0
1995-08-09,15.75,15.88,15.75,15.75,4167,22.4739115121792,22.6594104643432,22.4739115121792,22.4739115121792,2920.28603763227,0.0,1.0
1995-08-10,16.0,16.0,15.75,15.75,150500,22.8306402663408,22.8306402663408,22.4739115121792,22.4739115121792,105472.293895766,0.0,1.0
1995-08-11,16.13,16.13,16.0,16.0,34833,23.0161392185048,23.0161392185048,22.8306402663408,22.8306402663408,24411.4047393436,0.0,1.0
1995-08-14,15.88,16.0,15.88,16.0,28000,22.6594104643432,22.8306402663408,22.6594104643432,22.8306402663408,19622.7523527006,0.0,1.0
1995-08-15,15.63,15.88,15.63,15.88,16833,22.3026817101816,22.6594104643432,22.3026817101816,22.6594104643432,11796.7782268932,0.0,1.0
1995-08-16,15.63,15.63,15.63,15.63,11000,22.3026817101816,22.3026817101816,22.3026817101816,22.3026817101816,7708.93842427526,0.0,1.0
1995-08-17,15.75,15.75,15.63,15.75,47667,22.4739115121792,22.4739115121792,22.3026817101816,22.4739115121792,33405.6334427207,0.0,1.0
1995-08-18,15.63,15.75,15.5,15.75,18500,22.3026817101816,22.4739115121792,22.1171827580176,22.4739115121792,12965.0328044629,0.0,1.0
1995-08-21,15.88,15.88,15.75,15.75,16500,22.6594104643432,22.6594104643432,22.4739115121792,22.4739115121792,11563.4076364129,0.0,1.0
1995-08-22,15.75,15.88,15.75,15.88,2667,22.4739115121792,22.6594104643432,22.4739115121792,22.6594104643432,1869.06716159473,0.0,1.0
1995-08-23,15.88,15.88,15.88,15.88,3667,22.6594104643432,22.6594104643432,22.6594104643432,22.6594104643432,2569.87974561976,0.0,1.0
1995-08-24,15.88,15.88,15.75,15.88,5000,22.6594104643432,22.6594104643432,22.4739115121792,22.6594104643432,3504.06292012511,0.0,1.0
1995-08-25,16.0,16.0,15.75,15.88,26667,22.8306402663408,22.8306402663408,22.4739115121792,22.6594104643432,18688.5691781952,0.0,1.0
1995-08-28,16.25,16.38,16.0,16.0,16667,23.1873690205023,23.3728679726664,22.8306402663408,22.8306402663408,11680.4433379451,0.0,1.0
1995-08-29,16.25,16.5,16.25,16.5,5167,23.1873690205023,23.5440977746639,23.1873690205023,23.5440977746639,3621.0986216573,0.0,1.0
1995-08-30,16.0,16.13,15.88,16.13,17167,22.8306402663408,23.0161392185048,22.6594104643432,23.0161392185048,12030.8496299575,0.0,1.0
1995-08-31,15.88,16.0,15.75,15.75,9667,22.6594104643432,22.8306402663408,22.4739115121792,22.4739115121792,6774.7552497699,0.0,1.0
1995-09-01,15.75,15.75,15.75,15.75,15500,22.4739115121792,22.4739115121792,22.4739115121792,22.4739115121792,10862.5950523878,0.0,1.0
1995-09-05,15.25,15.75,15.25,15.75,21667,21.760454003856,22.4739115121792,21.760454003856,22.4739115121792,15184.5062580702,0.0,1.0
1995-09-06,15.38,15.38,15.25,15.25,83500,21.9459529560201,21.9459529560201,21.760454003856,21.760454003856,58517.8507660893,0.0,1.0
1995-09-07,15.63,16.0,15.38,15.38,81000,22.3026817101816,22.8306402663408,21.9459529560201,21.9459529560201,56765.8193060269,0.0,1.0
1995-09-08,15.5,15.75,15.5,15.75,40667,22.1171827580176,22.4739115121792,22.1171827580176,22.4739115121792,28499.9453545456,0.0,1.0
1995-09-11,16.0,16.13,15.63,15.63,29333,22.8306402663408,23.0161392185048,22.3026817101816,22.3026817101816,20556.935527206,0.0,1.0
1995-09-12,16.0,16.0,16.0,16.0,2000,22.8306402663408,22.8306402663408,22.8306402663408,22.8306402663408,1401.62516805004,0.0,1.0
1995-09-13,16.63,16.63,16.0,16.25,79000,23.7295967268279,23.7295967268279,22.8306402663408,23.1873690205023,55364.1941379769,0.0,1.0
1995-09-14,17.38,17.63,16.63,16.63,268500,24.7997829893127,25.1565117434742,23.7295967268279,23.7295967268279,188168.178810718,0.0,1.0
1995-09-15,17.38,17.63,17.13,17.25,26833,24.7997829893127,25.1565117434742,24.4430542351511,24.6142840371486,18804.9040671434,0.0,1.0
1995-09-18,17.25,17.25,17.13,17.25,15500,24.6142840371486,24.6142840371486,24.4430542351511,24.6142840371486,10862.5950523879,0.0,1.0
1995-09-19,17.0,17.25,17.0,17.13,3000,24.2575552829871,24.6142840371486,24.2575552829871,24.4430542351511,2102.43775207506,0.0,1.0
1995-09-20,17.0,17.13,17.0,17.0,34000,24.2575552829871,24.4430542351511,24.2575552829871,24.2575552829871,23827.6278568507,0.0,1.0
1995-09-21,17.13,17.13,17.13,17.13,16000,24.4430542351511,24.4430542351511,24.4430542351511,24.4430542351511,11213.0013444004,0.0,1.0
1995-09-22,17.13,17.13,17.13,17.13,1500,24.4430542351511,24.4430542351511,24.4430542351511,24.4430542351511,1051.21887603753,0.0,1.0
1995-09-25,17.0,17.13,17.0,17.13,20167,24.2575552829871,24.4430542351511,24.2575552829871,24.4430542351511,14133.2873820326,0.0,1.0
1995-09-26,17.0,17.0,17.0,17.0,35500,24.2575552829871,24.2575552829871,24.2575552829871,24.2575552829871,24878.8467328883,0.0,1.0
1995-09-27,16.75,17.0,16.75,17.0,2667,23.9008265288255,24.2575552829871,23.9008265288255,24.2575552829871,1869.06716159473,0.0,1.0
1995-09-28,16.75,16.88,16.75,16.75,3167,23.9008265288255,24.0863254809895,23.9008265288255,23.9008265288255,2219.47345360725,0.0,1.0
1995-09-29,16.88,17.0,16.63,16.63,64000,24.0863254809895,24.2575552829871,23.7295967268279,23.7295967268279,44852.0053776015,0.0,1.0
1995-10-02,17.0,17.0,16.88,17.0,83833,24.2575552829871,24.2575552829871,24.0863254809895,24.2575552829871,58751.2213565696,0.0,1.0
1995-10-03,16.75,17.0,16.75,17.0,15667,23.9008265288255,24.2575552829871,23.9008265288255,24.2575552829871,10979.63075392,0.0,1.0
1995-10-04,16.75,16.75,16.75,16.75,0,23.9008265288255,23.9008265288255,23.9008265288255,23.9008265288255,0,0.0,1.0
1995-10-05,16.75,16.75,16.75,16.75,667,23.9008265288255,23.9008265288255,23.9008265288255,23.9008265288255,467.44199354469,0.0,1.0
1995-10-06,16.88,16.88,16.88,16.88,19667,24.0863254809895,24.0863254809895,24.0863254809895,24.0863254809895,13782.8810900201,0.0,1.0
1995-10-09,16.88,16.88,16.88,16.88,0,24.0863254809895,24.0863254809895,24.0863254809895,24.0863254809895,0,0.0,1.0
1995-10-10,16.38,16.63,16.38,16.63,1500,23.3728679726664,23.7295967268279,23.3728679726664,23.7295967268279,1051.21887603753,0.0,1.0
1995-10-11,16.75,16.75,16.38,16.38,3667,23.9008265288255,23.9008265288255,23.3728679726664,23.3728679726664,2569.87974561976,0.0,1.0
1995-10-12,16.38,16.5,16.38,16.5,10000,23.3728679726664,23.5440977746639,23.3728679726664,23.5440977746639,7008.12584025021,0.0,1.0
1995-10-13,16.63,16.75,16.25,16.38,52833,23.7295967268279,23.9008265288255,23.1873690205023,23.3728679726664,37026.0312517941,0.0,1.0
1995-10-16,17.13,17.38,16.75,16.75,55667,24.4430542351511,24.7997829893127,23.9008265288255,23.9008265288255,39012.1341149209,0.0,1.0
1995-10-17,18.13,18.38,17.63,17.63,75667,25.8699692517974,26.226698005959,25.1565117434742,25.1565117434742,53028.3857954213,0.0,1.0
1995-10-18,18.0,18.13,17.88,18.0,37667,25.6844702996334,25.8699692517974,25.5132404976358,25.6844702996334,26397.5076024705,0.0,1.0
1995-10-19,18.13,18.13,18.0,18.0,10833,25.8699692517974,25.8699692517974,25.6844702996334,25.6844702996334,7591.90272274306,0.0,1.0
1995-10-20,18.0,18.13,17.88,18.13,104667,25.6844702996334,25.8699692517974,25.5132404976358,25.8699692517974,73351.9507321469,0.0,1.0
1995-10-23,18.0,18.13,18.0,18.13,57000,25.6844702996334,25.8699692517974,25.6844702996334,25.8699692517974,39946.3172894262,0.0,1.0
1995-10-24,17.75,18.13,17.63,18.0,36167,25.3277415454718,25.8699692517974,25.1565117434742,25.6844702996334,25346.288726433,0.0,1.0
1995-10-25,17.5,17.88,17.5,17.63,23167,24.9710127913102,25.5132404976358,24.9710127913102,25.1565117434742,16235.7251341077,0.0,1.0
1995-10-26,17.38,17.5,17.38,17.38,212167,24.7997829893127,24.9710127913102,24.7997829893127,24.7997829893127,148689.303514837,0.0,1.0
1995-10-27,17.63,17.63,17.38,17.38,34167,25.1565117434742,25.1565117434742,24.7997829893127,24.7997829893127,23944.663558383,0.0,1.0
1995-10-30,17.5,17.5,17.5,17.5,167,24.9710127913102,24.9710127913102,24.9710127913102,24.9710127913102,117.035701532179,0.0,1.0
1995-10-31,17.5,17.63,17.5,17.63,7500,24.9710127913102,25.1565117434742,24.9710127913102,25.1565117434742,5256.09438018767,0.0,1.0
1995-11-01,17.63,17.63,17.25,17.5,3500,25.1565117434742,25.1565117434742,24.6142840371486,24.9710127913102,2452.84404408758,0.0,1.0
1995-11-02,17.88,17.88,17.5,17.63,33167,25.5132404976358,25.5132404976358,24.9710127913102,25.1565117434742,23243.8509743579,0.0,1.0
1995-11-03,17.88,17.88,17.75,17.88,22833,25.5132404976358,25.5132404976358,25.3277415454718,25.5132404976358,16001.6537310433,0.0,1.0
1995-11-06,18.0,18.0,17.88,17.88,140500,25.6844702996334,25.6844702996334,25.5132404976358,25.5132404976358,98464.1680555155,0.0,1.0
1995-11-07,18.13,18.25,18.0,18.0,81000,25.8699692517974,26.0411990537949,25.6844702996334,25.6844702996334,56765.8193060268,0.0,1.0
1995-11-08,18.75,19.0,18.25,18.25,55500,26.7546565621181,27.1113853162797,26.0411990537949,26.0411990537949,38895.0984133887,0.0,1.0
1995-11-09,18.75,18.94,18.75,18.88,120667,26.7546565621181,27.0257704152809,26.7546565621181,26.9401555142821,84564.9520765473,0.0,1.0
1995-11-10,18.38,18.75,18.38,18.75,45167,26.226698005959,26.7546565621181,26.226698005959,26.7546565621181,31653.6019826581,0.0,1.0
1995-11-13,18.38,18.38,18.0,18.38,76167,26.226698005959,26.226698005959,25.6844702996334,26.226698005959,53378.7920874338,0.0,1.0
1995-11-14,19.13,19.13,18.38,18.38,28667,27.2968842684437,27.2968842684437,26.226698005959,26.226698005959,20090.1943462453,0.0,1.0
1995-11-15,19.0,19.5,19.0,19.25,47000,27.1113853162797,27.8248428246028,27.1113853162797,27.4681140704412,32938.191449176,0.0,1.0
1995-11-16,18.75,19.0,18.75,19.0,17167,26.7546565621181,27.1113853162797,26.7546565621181,27.1113853162797,12030.8496299576,0.0,1.0
1995-11-17,18.75,18.75,18.25,18.75,268167,26.7546565621181,26.7546565621181,26.0411990537949,26.7546565621181,187934.808220238,0.0,1.0
1995-11-20,18.88,18.88,18.63,18.75,153000,26.9401555142821,26.9401555142821,26.5834267601205,26.7546565621181,107224.325355828,0.0,1.0
1995-11-21,18.88,18.88,18.75,18.88,37333,26.9401555142821,26.9401555142821,26.7546565621181,26.9401555142821,26163.4361994062,0.0,1.0
1995-11-22,19.25,19.25,18.75,18.75,49167,27.4681140704412,27.4681140704412,26.7546565621181,26.7546565621181,34456.8523187583,0.0,1.0
1995-11-24,19.13,19.38,19.13,19.25,8000,27.2968842684437,27.6536130226053,27.2968842684437,27.4681140704412,5606.50067220018,0.0,1.0
1995-11-27,19.13,19.13,19.0,19.13,16667,27.2968842684437,27.2968842684437,27.1113853162797,27.2968842684437,11680.443337945,0.0,1.0
1995-11-28,18.75,18.88,18.75,18.75,7167,26.7546565621181,26.9401555142821,26.7546565621181,26.7546565621181,5022.72378970733,0.0,1.0
1995-11-29,19.0,19.0,18.75,18.75,8833,27.1113853162797,27.1113853162797,26.7546565621181,26.7546565621181,6190.27755469301,0.0,1.0
1995-11-30,19.25,19.25,18.75,18.88,112667,27.4681140704412,27.4681140704412,26.7546565621181,26.9401555142821,78958.4514043473,0.0,1.0
1995-12-01,19.63,19.63,19.13,19.38,78167,28.0103417767668,28.0103417767668,27.2968842684437,27.6536130226053,54780.417255484,0.0,1.0
1995-12-04,20.0,20.0,19.63,19.75,20333,28.538300332926,28.538300332926,28.0103417767668,28.1815715787644,14249.6222709808,0.0,1.0
1995-12-05,20.25,20.25,19.88,19.88,161500,28.8950290870875,28.8950290870875,28.3670705309284,28.3670705309284,113181.232320041,0.0,1.0
1995-12-06,19.88,20.25,19.88,20.13,8833,28.3670705309284,28.8950290870875,28.3670705309284,28.72379928509,6190.27755469302,0.0,1.0
1995-12-07,20.38,20.38,20.0,20.0,12333,29.0805280392516,29.0805280392516,28.538300332926,28.538300332926,8643.12159878059,0.0,1.0
1995-12-08,20.38,20.38,20.25,20.38,71500,29.0805280392516,29.0805280392516,28.8950290870875,29.0805280392516,50108.099757789,0.0,1.0
1995-12-11,20.38,20.5,20.38,20.38,6167,29.0805280392516,29.2517578412491,29.0805280392516,29.0805280392516,4321.91120568231,0.0,1.0
1995-12-12,20.38,20.5,20.38,20.38,31500,29.0805280392516,29.2517578412491,29.0805280392516,29.0805280392516,22075.5963967882,0.0,1.0
1995-12-13,20.38,20.38,20.38,20.38,167,29.0805280392516,29.0805280392516,29.0805280392516,29.0805280392516,117.035701532179,0.0,1.0
1995-12-14,20.38,20.38,20.38,20.38,3333,29.0805280392516,29.0805280392516,29.0805280392516,29.0805280392516,2335.8083425554,0.0,1.0
1995-12-15,20.25,20.5,20.25,20.38,9333,28.8950290870875,29.2517578412491,28.8950290870875,29.0805280392516,6540.68384670554,0.0,1.0
1995-12-18,19.63,20.13,19.63,20.13,6333,28.0103417767668,28.72379928509,28.0103417767668,28.72379928509,4438.24609463047,0.0,1.0
1995-12-19,19.25,19.75,19.25,19.75,21833,27.4681140704412,28.1815715787644,27.4681140704412,28.1815715787644,15300.8411470183,0.0,1.0
1995-12-20,19.0,19.25,19.0,19.25,16167,27.1113853162797,27.4681140704412,27.1113853162797,27.4681140704412,11330.0370459325,0.0,1.0
1995-12-21,18.75,19.0,18.75,19.0,1500,26.7546565621181,27.1113853162797,26.7546565621181,27.1113853162797,1051.21887603753,0.0,1.0
1995-12-22,18.5,18.88,18.5,18.75,16333,26.3979278079565,26.9401555142821,26.3979278079565,26.7546565621181,11446.3719348807,0.0,1.0
1995-12-26,18.38,18.5,18.25,18.5,18000,26.226698005959,26.3979278079565,26.0411990537949,26.3979278079565,12614.6265124504,0.0,1.0
1995-12-27,18.63,18.63,18.38,18.38,37000,26.5834267601205,26.5834267601205,26.226698005959,26.226698005959,25930.0656089259,0.0,1.0
1995-12-28,19.88,19.88,18.88,18.88,89500,28.3670705309284,28.3670705309284,26.9401555142821,26.9401555142821,62722.7262702395,0.0,1.0
1995-12-29,20.63,20.63,19.75,19.75,85333,29.4372567934131,29.4372567934131,28.1815715787644,28.1815715787644,59802.4402326073,0.0,1.0
1996-01-02,20.5,21.0,20.37,20.63,35500,29.2517578412491,29.9652153495723,29.0662588890851,29.4372567934131,24878.8467328883,0.0,1.0
1996-01-03,20.0,20.63,19.88,20.37,24000,28.538300332926,29.4372567934131,28.3670705309284,29.0662588890851,16819.5020166005,0.0,1.0
1996-01-04,20.5,21.0,20.375,20.625,139667,29.2517578412491,29.9652153495723,29.0733934641683,29.4301222183299,97880.3911730228,0.0,1.0
1996-01-05,20.0,20.625,19.875,20.375,7667,28.538300332926,29.4301222183299,28.3599359558452,29.0733934641683,5373.13008171984,0.0,1.0
1996-01-08,19.25,19.38,19.25,19.38,1833,27.4681140704412,27.6536130226053,27.4681140704412,27.6536130226053,1284.58946651787,0.0,1.0
1996-01-09,19.25,19.25,19.0,19.25,2667,27.4681140704412,27.4681140704412,27.1113853162797,27.4681140704412,1869.06716159474,0.0,1.0
1996-01-10,19.25,19.375,19.25,19.375,54833,27.4681140704412,27.646478447522,27.4681140704412,27.646478447522,38427.6564198441,0.0,1.0
1996-01-11,19.25,19.25,19.0,19.25,24167,27.4681140704412,27.4681140704412,27.1113853162797,27.4681140704412,16936.5377181327,0.0,1.0
1996-01-12,19.0,19.25,19.0,19.0,4167,27.1113853162797,27.4681140704412,27.1113853162797,27.1113853162797,2920.28603763226,0.0,1.0
1996-01-15,19.0,19.0,19.0,19.0,500,27.1113853162797,27.1113853162797,27.1113853162797,27.1113853162797,350.406292012511,0.0,1.0
1996-01-16,19.0,19.0,18.87,19.0,2500,27.1113853162797,27.1113853162797,26.9258863641156,27.1113853162797,1752.03146006255,0.0,1.0
1996-01-17,19.0,19.0,19.0,19.0,2167,27.1113853162797,27.1113853162797,27.1113853162797,27.1113853162797,1518.66086958222,0.0,1.0
1996-01-18,19.0,19.0,18.875,19.0,7333,27.1113853162797,27.1113853162797,26.9330209391989,27.1113853162797,5139.05867865548,0.0,1.0
1996-01-19,18.75,19.0,18.75,19.0,66167,26.7546565621181,27.1113853162797,26.7546565621181,27.1113853162797,46370.6662471836,0.0,1.0
1996-01-22,17.88,18.75,17.88,18.75,70167,25.5132404976358,26.7546565621181,25.5132404976358,26.7546565621181,49173.9165832838,0.0,1.0
1996-01-23,17.88,18.12,17.63,18.0,40167,25.5132404976358,25.8557001016309,25.1565117434742,25.6844702996334,28149.5390625331,0.0,1.0
1996-01-24,17.875,18.75,17.875,18.75,8000,25.5061059225526,26.7546565621181,25.5061059225526,26.7546565621181,5606.50067220017,0.0,1.0
1996-01-25,17.875,18.125,17.625,18.0,10667,25.5061059225526,25.8628346767142,25.149377168391,25.6844702996334,7475.56783379491,0.0,1.0
1996-01-26,18.125,18.25,18.125,18.125,27167,25.8628346767142,26.0411990537949,25.8628346767142,25.8628346767142,19038.9754702077,0.0,1.0
1996-01-29,18.87,18.87,18.25,18.38,89500,26.9258863641156,26.9258863641156,26.0411990537949,26.226698005959,62722.7262702396,0.0,1.0
1996-01-30,18.75,19.25,18.5,19.0,21667,26.7546565621181,27.4681140704412,26.3979278079565,27.1113853162797,15184.5062580702,0.0,1.0
1996-01-31,18.875,18.875,18.25,18.375,110167,26.9330209391989,26.9330209391989,26.0411990537949,26.2195634308757,77206.4199442846,0.0,1.0
1996-02-01,18.75,19.25,18.5,19.0,45667,26.7546565621181,27.4681140704412,26.3979278079565,27.1113853162797,32004.0082746707,0.0,1.0
1996-02-02,19.375,19.375,18.875,19.0,8667,27.646478447522,27.646478447522,26.9330209391989,27.1113853162797,6073.94266574487,0.0,1.0
1996-02-05,19.125,19.125,18.75,18.75,40167,27.2897496933605,27.2897496933605,26.7546565621181,26.7546565621181,28149.539062533,0.0,1.0
1996-02-06,19.125,19.125,18.875,18.875,62000,27.2897496933605,27.2897496933605,26.9330209391989,26.9330209391989,43450.3802095513,0.0,1.0
1996-02-07,19.625,19.75,19.25,19.25,140167,28.0032072016836,28.1815715787644,27.4681140704412,27.4681140704412,98230.7974650353,0.0,1.0
1996-02-08,19.75,19.75,19.625,19.625,118833,28.1815715787644,28.1815715787644,28.0032072016836,28.0032072016836,83279.6617974454,0.0,1.0
1996-02-09,19.625,19.625,19.5,19.625,833,28.0032072016836,28.0032072016836,27.8248428246028,28.0032072016836,583.776882492844,0.0,1.0
1996-02-12,19.5,19.75,19.375,19.5625,45000,27.8248428246028,28.1815715787644,27.646478447522,27.9140250131432,31536.566281126,0.0,1.0
1996-02-13,19.375,19.5,19.375,19.375,41167,27.646478447522,27.8248428246028,27.646478447522,27.646478447522,28850.3516465581,0.0,1.0
1996-02-14,19.5,19.5,19.375,19.375,14000,27.8248428246028,27.8248428246028,27.646478447522,27.646478447522,9811.37617635032,0.0,1.0
1996-02-15,19.25,19.5,19.25,19.375,64667,27.4681140704412,27.8248428246028,27.4681140704412,27.646478447522,45319.4473711462,0.0,1.0
1996-02-16,19.25,19.375,19.125,19.125,4333,27.4681140704412,27.646478447522,27.2897496933605,27.2897496933605,3036.62092658043,0.0,1.0
1996-02-20,19.0,19.0,18.625,18.75,24500,27.1113853162797,27.1113853162797,26.5762921850373,26.7546565621181,17169.908308613,0.0,1.0
1996-02-21,18.75,19.0,18.75,18.875,1667,26.7546565621181,27.1113853162797,26.7546565621181,26.9330209391989,1168.25457756971,0.0,1.0
1996-02-22,19.25,19.5,19.0,19.0,61667,27.4681140704412,27.8248428246028,27.1113853162797,27.1113853162797,43217.0096190711,0.0,1.0
1996-02-23,19.0,19.375,19.0,19.125,11667,27.1113853162797,27.646478447522,27.1113853162797,27.2897496933605,8176.38041781993,0.0,1.0
1996-02-26,18.875,19.0,18.75,19.0,34000,26.9330209391989,27.1113853162797,26.7546565621181,27.1113853162797,23827.6278568507,0.0,1.0
1996-02-27,19.0,19.0,18.75,18.75,77667,27.1113853162797,27.1113853162797,26.7546565621181,26.7546565621181,54430.0109634713,0.0,1.0
1996-02-28,19.0,19.0,18.875,19.0,69333,27.1113853162797,27.1113853162797,26.9330209391989,27.1113853162797,48589.4388882068,0.0,1.0
1996-02-29,19.0,19.0,18.875,19.0,5667,27.1113853162797,27.1113853162797,26.9330209391989,27.1113853162797,3971.5049136698,0.0,1.0
1996-03-01,18.63,19.0,18.5,19.0,15000,26.5834267601205,27.1113853162797,26.3979278079565,27.1113853162797,10512.1887603753,0.0,1.0
1996-03-04,19.0,19.0,18.5,18.5,14167,27.1113853162797,27.1113853162797,26.3979278079565,26.3979278079565,9928.41187788248,0.0,1.0
1996-03-05,18.87,18.87,18.75,18.75,6667,26.9258863641156,26.9258863641156,26.7546565621181,26.7546565621181,4672.31749769483,0.0,1.0
1996-03-06,19.0,19.0,18.5,18.5,1000,27.1113853162797,27.1113853162797,26.3979278079565,26.3979278079565,700.812584025021,0.0,1.0
1996-03-07,18.875,18.875,18.75,18.75,55333,26.9330209391989,26.9330209391989,26.7546565621181,26.7546565621181,38778.0627118565,0.0,1.0
1996-03-08,19.0,19.0,18.75,18.75,22833,27.1113853162797,27.1113853162797,26.7546565621181,26.7546565621181,16001.6537310433,0.0,1.0
1996-03-11,18.0,18.25,18.0,18.25,38500,25.6844702996334,26.0411990537949,25.6844702996334,26.0411990537949,26981.2844849633,0.0,1.0
1996-03-12,17.0,17.88,17.0,17.88,21167,24.2575552829871,25.5132404976358,24.2575552829871,25.5132404976358,14834.0999660576,0.0,1.0
1996-03-13,18.0,18.25,18.0,18.25,12333,25.6844702996334,26.0411990537949,25.6844702996334,26.0411990537949,8643.12159878059,0.0,1.0
1996-03-14,17.0,17.875,17.0,17.875,25667,24.2575552829871,25.5061059225526,24.2575552829871,25.5061059225526,17987.7565941702,0.0,1.0
1996-03-15,16.75,17.0,16.75,17.0,11500,23.9008265288255,24.2575552829871,23.9008265288255,24.2575552829871,8059.34471628775,0.0,1.0
1996-03-18,16.25,16.5,16.25,16.38,18167,23.1873690205023,23.5440977746639,23.1873690205023,23.3728679726664,12731.6622139826,0.0,1.0
1996-03-19,16.38,16.38,16.0,16.25,105500,23.3728679726664,23.3728679726664,22.8306402663408,23.1873690205023,73935.7276146397,0.0,1.0
1996-03-20,16.25,16.5,16.25,16.375,19167,23.1873690205023,23.5440977746639,23.1873690205023,23.3657333975831,13432.4747980076,0.0,1.0
1996-03-21,16.375,16.375,16.0,16.25,15500,23.3657333975831,23.3657333975831,22.8306402663408,23.1873690205023,10862.5950523879,0.0,1.0
1996-03-22,16.375,16.5,16.375,16.375,26167,23.3657333975831,23.5440977746639,23.3657333975831,23.3657333975831,18338.1628861828,0.0,1.0
1996-03-25,16.62,16.75,16.25,16.75,65000,23.7153275766615,23.9008265288255,23.1873690205023,23.9008265288255,45552.8179616264,0.0,1.0
1996-03-26,16.75,16.75,16.5,16.5,56333,23.9008265288255,23.9008265288255,23.5440977746639,23.5440977746639,39478.8752958816,0.0,1.0
1996-03-27,16.625,16.75,16.25,16.75,68000,23.7224621517447,23.9008265288255,23.1873690205023,23.9008265288255,47655.2557137015,0.0,1.0
1996-03-28,16.75,16.75,16.5,16.5,61000,23.9008265288255,23.9008265288255,23.5440977746639,23.5440977746639,42749.5676255263,0.0,1.0
1996-03-29,17.5,17.5,17.0,17.0,28833,24.9710127913102,24.9710127913102,24.2575552829871,24.2575552829871,20206.5292351935,0.0,1.0
1996-04-01,17.63,17.88,17.5,17.75,20833,25.1565117434742,25.5132404976358,24.9710127913102,25.3277415454718,14600.0285629933,0.0,1.0
1996-04-02,17.625,17.875,17.5,17.75,13000,25.149377168391,25.5061059225526,24.9710127913102,25.3277415454718,9110.56359232529,0.0,1.0
1996-04-03,17.5,17.75,17.5,17.75,83500,24.9710127913102,25.3277415454718,24.9710127913102,25.3277415454718,58517.8507660894,0.0,1.0
1996-04-04,17.25,17.375,17.25,17.25,31667,24.6142840371486,24.7926484142294,24.6142840371486,24.6142840371486,22192.6320983204,0.0,1.0
1996-04-08,16.25,16.5,16.25,16.5,15333,23.1873690205023,23.5440977746639,23.1873690205023,23.5440977746639,10745.5593508557,0.0,1.0
1996-04-09,16.25,16.5,16.25,16.5,12167,23.1873690205023,23.5440977746639,23.1873690205023,23.5440977746639,8526.78670983246,0.0,1.0
1996-04-10,15.5,16.0,15.5,16.0,32500,22.1171827580176,22.8306402663408,22.1171827580176,22.8306402663408,22776.4089808133,0.0,1.0
1996-04-11,15.375,15.625,15.375,15.625,91000,21.9388183809368,22.2955471350984,21.9388183809368,22.2955471350984,63773.9451462771,0.0,1.0
1996-04-12,15.25,15.375,14.875,15.25,27167,21.760454003856,21.9388183809368,21.2253608726137,21.760454003856,19038.9754702078,0.0,1.0
1996-04-15,15.75,15.75,15.5,15.63,3167,22.4739115121792,22.4739115121792,22.1171827580176,22.3026817101816,2219.47345360725,0.0,1.0
1996-04-16,15.75,15.75,15.5,15.625,40000,22.4739115121792,22.4739115121792,22.1171827580176,22.2955471350984,28032.5033610009,0.0,1.0
1996-04-17,15.75,15.75,15.625,15.75,6333,22.4739115121792,22.4739115121792,22.2955471350984,22.4739115121792,4438.24609463047,0.0,1.0
1996-04-18,15.75,15.75,15.625,15.625,3167,22.4739115121792,22.4739115121792,22.2955471350984,22.2955471350984,2219.47345360725,0.0,1.0
1996-04-19,15.75,15.75,15.625,15.75,4500,22.4739115121792,22.4739115121792,22.2955471350984,22.4739115121792,3153.6566281126,0.0,1.0
1996-04-22,15.63,15.63,15.5,15.63,24500,22.3026817101816,22.3026817101816,22.1171827580176,22.3026817101816,17169.9083086131,0.0,1.0
1996-04-23,15.625,15.625,15.5,15.625,5500,22.2955471350984,22.2955471350984,22.1171827580176,22.2955471350984,3854.46921213762,0.0,1.0
1996-04-24,15.75,15.75,15.75,15.75,20500,22.4739115121792,22.4739115121792,22.4739115121792,22.4739115121792,14366.657972513,0.0,1.0
1996-04-25,15.75,15.75,15.5,15.625,3333,22.4739115121792,22.4739115121792,22.1171827580176,22.2955471350984,2335.8083425554,0.0,1.0
1996-04-26,15.625,15.75,15.5,15.75,5833,22.2955471350984,22.4739115121792,22.1171827580176,22.4739115121792,4087.83980261796,0.0,1.0
1996-04-29,15.63,15.75,15.5,15.63,45833,22.3026817101816,22.4739115121792,22.1171827580176,22.3026817101816,32120.3431636189,0.0,1.0
1996-04-30,15.625,15.75,15.5,15.625,150667,22.2955471350984,22.4739115121792,22.1171827580176,22.2955471350984,105589.329597298,0.0,1.0
1996-05-01,16.0,16.125,15.625,15.625,16667,22.8306402663408,23.0090046434216,22.2955471350984,22.2955471350984,11680.443337945,0.0,1.0
1996-05-02,16.5,16.62,16.38,16.62,38167,23.5440977746639,23.7153275766615,23.3728679726664,23.7153275766615,26747.913894483,0.0,1.0
1996-05-03,16.75,16.75,16.0,16.125,57167,23.9008265288255,23.9008265288255,22.8306402663408,23.0090046434216,40063.3529909584,0.0,1.0
1996-05-06,15.87,16.5,15.87,16.5,32500,22.6451413141768,23.5440977746639,22.6451413141768,23.5440977746639,22776.4089808132,0.0,1.0
1996-05-07,15.63,15.87,15.63,15.75,53167,22.3026817101816,22.6451413141768,22.3026817101816,22.4739115121792,37260.1026548584,0.0,1.0
1996-05-08,15.875,16.5,15.875,16.5,75833,22.65227588926,23.5440977746639,22.65227588926,23.5440977746639,53144.7206843695,0.0,1.0
1996-05-09,15.625,15.875,15.625,15.75,22667,22.2955471350984,22.65227588926,22.2955471350984,22.4739115121792,15885.3188420952,0.0,1.0
1996-05-10,15.75,15.75,15.25,15.5,45667,22.4739115121792,22.4739115121792,21.760454003856,22.1171827580176,32004.0082746707,0.0,1.0
1996-05-13,16.13,16.25,15.75,16.13,52000,23.0161392185048,23.1873690205023,22.4739115121792,23.0161392185048,36442.2543693011,0.0,1.0
1996-05-14,16.13,16.25,16.13,16.13,9333,23.0161392185048,23.1873690205023,23.0161392185048,23.0161392185048,6540.68384670553,0.0,1.0
1996-05-15,16.125,16.25,15.75,16.125,4167,23.0090046434216,23.1873690205023,22.4739115121792,23.0090046434216,2920.28603763226,0.0,1.0
1996-05-16,16.125,16.25,16.125,16.125,144167,23.0090046434216,23.1873690205023,23.0090046434216,23.0090046434216,101034.047801135,0.0,1.0
1996-05-17,16.125,16.125,16.125,16.125,48500,23.0090046434216,23.0090046434216,23.0090046434216,23.0090046434216,33989.4103252135,0.0,1.0
1996-05-20,16.62,16.75,16.38,16.5,44667,23.7153275766615,23.9008265288255,23.3728679726664,23.5440977746639,31303.1956906456,0.0,1.0
1996-05-21,17.0,17.13,16.62,16.62,64000,24.2575552829871,24.4430542351511,23.7153275766615,23.7153275766615,44852.0053776014,0.0,1.0
1996-05-22,16.625,16.75,16.375,16.5,48500,23.7224621517447,23.9008265288255,23.3657333975831,23.5440977746639,33989.4103252136,0.0,1.0
1996-05-23,17.0,17.125,16.625,16.625,15167,24.2575552829871,24.4359196600679,23.7224621517447,23.7224621517447,10629.2244619075,0.0,1.0
1996-05-24,17.0,17.0,16.75,16.875,51000,24.2575552829871,24.2575552829871,23.9008265288255,24.0791909059063,35741.4417852761,0.0,1.0
1996-05-28,16.5,16.62,16.5,16.62,9667,23.5440977746639,23.7153275766615,23.5440977746639,23.7153275766615,6774.7552497699,0.0,1.0
1996-05-29,16.5,16.62,16.38,16.62,54500,23.5440977746639,23.7153275766615,23.3728679726664,23.7153275766615,38194.2858293637,0.0,1.0
1996-05-30,16.5,16.625,16.5,16.625,8167,23.5440977746639,23.7224621517447,23.5440977746639,23.7224621517447,5723.53637373236,0.0,1.0
1996-05-31,16.5,16.625,16.375,16.625,15500,23.5440977746639,23.7224621517447,23.3657333975831,23.7224621517447,10862.5950523879,0.0,1.0
1996-06-03,17.0,17.25,17.0,17.25,3500,24.2575552829871,24.6142840371486,24.2575552829871,24.6142840371486,2452.84404408758,0.0,1.0
1996-06-04,17.0,17.25,17.0,17.25,8500,24.2575552829871,24.6142840371486,24.2575552829871,24.6142840371486,5956.90696421268,0.0,1.0
1996-06-05,17.625,17.625,17.125,17.125,8500,25.149377168391,25.149377168391,24.4359196600679,24.4359196600679,5956.90696421269,0.0,1.0
1996-06-06,18.25,18.25,17.75,17.75,3500,26.0411990537949,26.0411990537949,25.3277415454718,25.3277415454718,2452.84404408758,0.0,1.0
1996-06-07,18.375,18.375,18.125,18.25,10167,26.2195634308757,26.2195634308757,25.8628346767142,26.0411990537949,7125.16154178241,0.0,1.0
1996-06-10,17.75,18.0,17.63,18.0,8667,25.3277415454718,25.6844702996334,25.1565117434742,25.6844702996334,6073.94266574487,0.0,1.0
1996-06-11,17.25,17.75,17.13,17.75,22333,24.6142840371486,25.3277415454718,24.4430542351511,25.3277415454718,15651.2474390309,0.0,1.0
1996-06-12,17.25,17.75,17.125,17.75,26833,24.6142840371486,25.3277415454718,24.4359196600679,25.3277415454718,18804.9040671435,0.0,1.0
1996-06-13,16.125,17.0,16.125,17.0,60833,23.0090046434216,24.2575552829871,23.0090046434216,24.2575552829871,42632.5319239941,0.0,1.0
1996-06-14,16.0625,16.125,16.0,16.125,46167,22.9198224548812,23.0090046434216,22.8306402663408,23.0090046434216,32354.4145666832,0.0,1.0
1996-06-17,16.38,16.62,16.25,16.25,44167,23.3728679726664,23.7153275766615,23.1873690205023,23.1873690205023,30952.7893986331,0.0,1.0
1996-06-18,16.375,16.625,16.25,16.625,58667,23.3657333975831,23.7224621517447,23.1873690205023,23.7224621517447,41114.571866996,0.0,1.0
1996-06-19,16.25,16.5,16.25,16.375,14500,23.1873690205023,23.5440977746639,23.1873690205023,23.3657333975831,10161.7824683628,0.0,1.0
1996-06-20,16.25,16.375,16.125,16.25,47167,23.1873690205023,23.3657333975831,23.0090046434216,23.1873690205023,33055.2271507083,0.0,1.0
1996-06-21,16.25,16.625,16.25,16.25,24833,23.1873690205023,23.7224621517447,23.1873690205023,23.1873690205023,17403.2788990934,0.0,1.0
1996-06-24,16.75,16.75,16.62,16.75,9667,23.9008265288255,23.9008265288255,23.7153275766615,23.9008265288255,6774.75524976989,0.0,1.0
1996-06-25,16.75,16.75,16.625,16.75,34667,23.9008265288255,23.9008265288255,23.7224621517447,23.9008265288255,24295.0698503954,0.0,1.0
1996-06-26,16.75,17.0,16.5,17.0,19167,23.9008265288255,24.2575552829871,23.5440977746639,24.2575552829871,13432.4747980076,0.0,1.0
1996-06-27,16.5,16.75,16.5,16.625,101333,23.5440977746639,23.9008265288255,23.5440977746639,23.7224621517447,71015.4415770076,0.0,1.0
1996-06-28,15.75,16.5,15.25,16.5,49167,22.4739115121792,23.5440977746639,21.760454003856,23.5440977746639,34456.8523187583,0.0,1.0
1996-07-01,16.5,16.5,16.0,16.0,8667,23.5440977746639,23.5440977746639,22.8306402663408,22.8306402663408,6073.94266574487,0.0,1.0
1996-07-02,16.25,16.38,16.13,16.38,12167,23.1873690205023,23.3728679726664,23.0161392185048,23.3728679726664,8526.78670983246,0.0,1.0
1996-07-03,16.5,16.5,16.0,16.0,20167,23.5440977746639,23.5440977746639,22.8306402663408,22.8306402663408,14133.2873820326,0.0,1.0
1996-07-05,16.125,16.25,16.0,16.25,12500,23.0090046434216,23.1873690205023,22.8306402663408,23.1873690205023,8760.15730031276,0.0,1.0
1996-07-08,15.63,15.63,15.63,15.63,9500,22.3026817101816,22.3026817101816,22.3026817101816,22.3026817101816,6657.71954823772,0.0,1.0
1996-07-09,15.75,15.75,15.63,15.63,4000,22.4739115121792,22.4739115121792,22.3026817101816,22.3026817101816,2803.25033610009,0.0,1.0
1996-07-10,15.625,15.625,15.625,15.625,19333,22.2955471350984,22.2955471350984,22.2955471350984,22.2955471350984,13548.8096869558,0.0,1.0
1996-07-11,15.75,15.75,15.625,15.625,9667,22.4739115121792,22.4739115121792,22.2955471350984,22.2955471350984,6774.75524976989,0.0,1.0
1996-07-12,15.375,15.625,15.375,15.625,4667,21.9388183809368,22.2955471350984,21.9388183809368,22.2955471350984,3270.69232964478,0.0,1.0
1996-07-15,15.38,15.38,15.25,15.25,72833,21.9459529560201,21.9459529560201,21.760454003856,21.760454003856,51042.2829322944,0.0,1.0
1996-07-16,15.5,15.5,15.25,15.38,45667,22.1171827580176,22.1171827580176,21.760454003856,21.9459529560201,32004.0082746707,0.0,1.0
1996-07-17,15.375,15.375,15.25,15.25,1500,21.9388183809368,21.9388183809368,21.760454003856,21.760454003856,1051.21887603754,0.0,1.0
1996-07-18,15.5,15.5,15.25,15.375,49167,22.1171827580176,22.1171827580176,21.760454003856,21.9388183809368,34456.8523187583,0.0,1.0
1996-07-19,15.625,15.75,15.375,15.625,5667,22.2955471350984,22.4739115121792,21.9388183809368,22.2955471350984,3971.5049136698,0.0,1.0
1996-07-22,16.13,16.25,16.13,16.13,14333,23.0161392185048,23.1873690205023,23.0161392185048,23.0161392185048,10044.7467668306,0.0,1.0
1996-07-23,16.25,16.25,16.13,16.25,17500,23.1873690205023,23.1873690205023,23.0161392185048,23.1873690205023,12264.2202204379,0.0,1.0
1996-07-24,16.125,16.25,16.125,16.125,9833,23.0090046434216,23.1873690205023,23.0090046434216,23.0090046434216,6891.09013871803,0.0,1.0
1996-07-25,16.25,16.25,16.125,16.25,0,23.1873690205023,23.1873690205023,23.0090046434216,23.1873690205023,0,0.0,1.0
1996-07-26,15.625,16.125,15.625,16.0,13667,22.2955471350984,23.0090046434216,22.2955471350984,22.8306402663408,9578.00558586999,0.0,1.0
1996-07-29,15.75,15.75,15.75,15.75,28500,22.4739115121792,22.4739115121792,22.4739115121792,22.4739115121792,19973.1586447131,0.0,1.0
1996-07-30,15.75,15.75,15.25,15.63,17167,22.4739115121792,22.4739115121792,21.760454003856,22.3026817101816,12030.8496299576,0.0,1.0
1996-07-31,15.75,15.75,15.75,15.75,15000,22.4739115121792,22.4739115121792,22.4739115121792,22.4739115121792,10512.1887603753,0.0,1.0
1996-08-01,15.75,15.75,15.25,15.625,8500,22.4739115121792,22.4739115121792,21.760454003856,22.2955471350984,5956.90696421269,0.0,1.0
1996-08-02,16.5,16.62,16.0,16.13,41500,23.5440977746639,23.7153275766615,22.8306402663408,23.0161392185048,29083.7222370385,0.0,1.0
1996-08-05,16.75,16.88,16.62,16.75,6667,23.9008265288255,24.0863254809895,23.7153275766615,23.9008265288255,4672.31749769482,0.0,1.0
1996-08-06,16.25,17.0,16.13,17.0,33833,23.1873690205023,24.2575552829871,23.0161392185048,24.2575552829871,23710.5921553186,0.0,1.0
1996-08-07,16.75,16.875,16.625,16.75,7167,23.9008265288255,24.0791909059063,23.7224621517447,23.9008265288255,5022.72378970733,0.0,1.0
1996-08-08,16.25,17.0,16.125,17.0,15667,23.1873690205023,24.2575552829871,23.0090046434216,24.2575552829871,10979.63075392,0.0,1.0
1996-08-09,16.125,16.25,16.125,16.25,32333,23.0090046434216,23.1873690205023,23.0090046434216,23.1873690205023,22659.373279281,0.0,1.0
1996-08-12,15.12,15.87,15.12,15.87,181667,21.574955051692,22.6451413141768,21.574955051692,22.6451413141768,127314.519702074,0.0,1.0
1996-08-13,15.5,15.63,15.5,15.63,6333,22.1171827580176,22.3026817101816,22.1171827580176,22.3026817101816,4438.24609463047,0.0,1.0
1996-08-14,15.125,15.875,15.125,15.875,11333,21.5820896267753,22.65227588926,21.5820896267753,22.65227588926,7942.30901475556,0.0,1.0
1996-08-15,15.5,15.625,15.5,15.625,54167,22.1171827580176,22.2955471350984,22.1171827580176,22.2955471350984,37960.9152388834,0.0,1.0
1996-08-16,15.375,15.5,15.25,15.5,16167,21.9388183809368,22.1171827580176,21.760454003856,22.1171827580176,11330.0370459326,0.0,1.0
1996-08-19,15.5,15.5,15.5,15.5,3833,22.1171827580176,22.1171827580176,22.1171827580176,22.1171827580176,2686.21463456791,0.0,1.0
1996-08-20,15.5,15.5,15.5,15.5,16500,22.1171827580176,22.1171827580176,22.1171827580176,22.1171827580176,11563.4076364129,0.0,1.0
1996-08-21,15.5,15.5,15.5,15.5,1167,22.1171827580176,22.1171827580176,22.1171827580176,22.1171827580176,817.848285557202,0.0,1.0
1996-08-22,15.5,15.5,15.5,15.5,6333,22.1171827580176,22.1171827580176,22.1171827580176,22.1171827580176,4438.24609463047,0.0,1.0
1996-08-23,15.375,15.5,15.375,15.5,14000,21.9388183809368,22.1171827580176,21.9388183809368,22.1171827580176,9811.37617635033,0.0,1.0
1996-08-26,15.12,15.12,15.0,15.12,7667,21.574955051692,21.574955051692,21.4037252496945,21.574955051692,5373.13008171985,0.0,1.0
1996-08-27,15.25,15.25,15.0,15.12,6000,21.760454003856,21.760454003856,21.4037252496945,21.574955051692,4204.87550415014,0.0,1.0
1996-08-28,15.125,15.125,15.0,15.125,13000,21.5820896267753,21.5820896267753,21.4037252496945,21.5820896267753,9110.56359232527,0.0,1.0
1996-08-29,15.25,15.25,15.0,15.125,88167,21.760454003856,21.760454003856,21.4037252496945,21.5820896267753,61788.5430957343,0.0,1.0
1996-08-30,14.875,15.125,14.5,15.125,23667,21.2253608726137,21.5820896267753,20.6902677413713,21.5820896267753,16586.1314261202,0.0,1.0
1996-09-03,14.63,14.63,14.63,14.63,2667,20.8757666935353,20.8757666935353,20.8757666935353,20.8757666935353,1869.06716159474,0.0,1.0
1996-09-04,14.625,14.625,14.625,14.625,47000,20.8686321184521,20.8686321184521,20.8686321184521,20.8686321184521,32938.1914491761,0.0,1.0
1996-09-05,14.375,14.5,14.375,14.5,35833,20.5119033642905,20.6902677413713,20.5119033642905,20.6902677413713,25112.2173233687,0.0,1.0
1996-09-06,14.0,14.375,14.0,14.375,73167,19.9768102330482,20.5119033642905,19.9768102330482,20.5119033642905,51276.3543353587,0.0,1.0
1996-09-09,14.25,14.37,14.0,14.13,32500,20.3335389872097,20.5047687892073,19.9768102330482,20.1623091852122,22776.4089808133,0.0,1.0
1996-09-10,14.25,14.375,14.0,14.125,183667,20.3335389872097,20.5119033642905,19.9768102330482,20.155174610129,128716.144870124,0.0,1.0
1996-09-11,14.25,14.25,14.0,14.25,38667,20.3335389872097,20.3335389872097,19.9768102330482,20.3335389872097,27098.3201864956,0.0,1.0
1996-09-12,14.125,14.125,13.75,14.125,9500,20.155174610129,20.155174610129,19.6200814788866,20.155174610129,6657.7195482377,0.0,1.0
1996-09-13,14.125,14.125,14.0,14.125,223667,20.155174610129,20.155174610129,19.9768102330482,20.155174610129,156748.648231124,0.0,1.0
1996-09-16,14.5,14.63,14.37,14.63,6000,20.6902677413713,20.8757666935353,20.5047687892073,20.8757666935353,4204.87550415014,0.0,1.0
1996-09-17,14.5,14.625,14.375,14.625,10833,20.6902677413713,20.8686321184521,20.5119033642905,20.8686321184521,7591.90272274308,0.0,1.0
1996-09-18,14.25,14.375,14.125,14.375,7000,20.3335389872097,20.5119033642905,20.155174610129,20.5119033642905,4905.68808817517,0.0,1.0
1996-09-19,14.125,14.25,14.125,14.125,67000,20.155174610129,20.3335389872097,20.155174610129,20.155174610129,46954.4431296764,0.0,1.0
1996-09-20,14.125,14.25,14.0,14.125,33000,20.155174610129,20.3335389872097,19.9768102330482,20.155174610129,23126.8152728257,0.0,1.0
1996-09-23,14.13,14.13,13.88,13.88,2167,20.1623091852122,20.1623091852122,19.8055804310506,19.8055804310506,1518.66086958222,0.0,1.0
1996-09-24,14.125,14.125,13.875,13.875,21000,20.155174610129,20.155174610129,19.7984458559674,19.7984458559674,14717.0642645254,0.0,1.0
1996-09-25,14.0,14.25,13.75,14.0,77500,19.9768102330482,20.3335389872097,19.6200814788866,19.9768102330482,54312.9752619392,0.0,1.0
1996-09-26,14.375,14.375,13.875,13.875,18500,20.5119033642905,20.5119033642905,19.7984458559674,19.7984458559674,12965.0328044629,0.0,1.0
1996-09-27,14.75,14.75,14.25,14.25,181833,21.0469964955329,21.0469964955329,20.3335389872097,20.3335389872097,127430.854591022,0.0,1.0
1996-09-30,14.37,14.5,14.13,14.25,69500,20.5047687892073,20.6902677413713,20.1623091852122,20.3335389872097,48706.4745897391,0.0,1.0
1996-10-01,14.375,14.5,14.125,14.25,9500,20.5119033642905,20.6902677413713,20.155174610129,20.3335389872097,6657.71954823772,0.0,1.0
1996-10-02,14.63,14.63,14.37,14.37,20333,20.8757666935353,20.8757666935353,20.5047687892073,20.5047687892073,14249.6222709808,0.0,1.0
1996-10-03,14.25,14.5,14.25,14.25,28833,20.3335389872097,20.6902677413713,20.3335389872097,20.3335389872097,20206.5292351935,0.0,1.0
1996-10-04,14.625,14.625,14.375,14.5,35167,20.8686321184521,20.8686321184521,20.5119033642905,20.6902677413713,24645.476142408,0.0,1.0
1996-10-07,15.38,15.5,15.38,15.5,10000,21.9459529560201,22.1171827580176,21.9459529560201,22.1171827580176,7008.12584025021,0.0,1.0
1996-10-08,15.0,15.38,15.0,15.38,4167,21.4037252496945,21.9459529560201,21.4037252496945,21.9459529560201,2920.28603763226,0.0,1.0
1996-10-09,15.375,15.5,15.375,15.5,146833,21.9388183809368,22.1171827580176,21.9388183809368,22.1171827580176,102902.414150146,0.0,1.0
1996-10-10,15.0,15.375,15.0,15.25,16500,21.4037252496945,21.9388183809368,21.4037252496945,21.760454003856,11563.4076364129,0.0,1.0
1996-10-11,14.125,14.875,13.75,14.625,19167,20.155174610129,21.2253608726137,19.6200814788866,20.8686321184521,13432.4747980076,0.0,1.0
1996-10-14,14.37,14.37,14.37,14.37,39000,20.5047687892073,20.5047687892073,20.5047687892073,20.5047687892073,27331.6907769759,0.0,1.0
1996-10-15,14.0,14.37,14.0,14.37,14833,19.9768102330482,20.5047687892073,19.9768102330482,20.5047687892073,10395.1530588431,0.0,1.0
1996-10-16,14.375,14.375,14.375,14.375,7000,20.5119033642905,20.5119033642905,20.5119033642905,20.5119033642905,4905.68808817516,0.0,1.0
1996-10-17,14.0,14.375,14.0,14.375,9667,19.9768102330482,20.5119033642905,19.9768102330482,20.5119033642905,6774.75524976988,0.0,1.0
1996-10-18,14.125,14.125,14.0,14.125,79667,20.155174610129,20.155174610129,19.9768102330482,20.155174610129,55831.6361315214,0.0,1.0
1996-10-21,13.88,14.13,13.88,14.0,9667,19.8055804310506,20.1623091852122,19.8055804310506,19.9768102330482,6774.7552497699,0.0,1.0
1996-10-22,14.0,14.13,13.88,13.88,2333,19.9768102330482,20.1623091852122,19.8055804310506,19.8055804310506,1634.99575853038,0.0,1.0
1996-10-23,13.875,14.125,13.875,14.0,17333,19.7984458559674,20.155174610129,19.7984458559674,19.9768102330482,12147.1845189057,0.0,1.0
1996-10-24,14.0,14.125,13.875,13.875,11000,19.9768102330482,20.155174610129,19.7984458559674,19.7984458559674,7708.93842427524,0.0,1.0
1996-10-25,13.875,14.0,13.875,14.0,28000,19.7984458559674,19.9768102330482,19.7984458559674,19.9768102330482,19622.7523527006,0.0,1.0
1996-10-28,13.75,13.75,13.62,13.62,18000,19.6200814788866,19.6200814788866,19.4345825267226,19.4345825267226,12614.6265124504,0.0,1.0
1996-10-29,13.75,13.75,13.62,13.62,6167,19.6200814788866,19.6200814788866,19.4345825267226,19.4345825267226,4321.91120568231,0.0,1.0
1996-10-30,13.75,13.75,13.625,13.75,3667,19.6200814788866,19.6200814788866,19.4417171018058,19.6200814788866,2569.87974561976,0.0,1.0
1996-10-31,13.75,13.75,13.625,13.625,30833,19.6200814788866,19.6200814788866,19.4417171018058,19.4417171018058,21608.1544032435,0.0,1.0
1996-11-01,13.75,13.875,13.75,13.875,5000,19.6200814788866,19.7984458559674,19.6200814788866,19.7984458559674,3504.06292012511,0.0,1.0
1996-11-04,14.13,14.13,13.75,13.75,7000,20.1623091852122,20.1623091852122,19.6200814788866,19.6200814788866,4905.68808817515,0.0,1.0
1996-11-05,14.125,14.125,13.75,13.75,26333,20.155174610129,20.155174610129,19.6200814788866,19.6200814788866,18454.4977751309,0.0,1.0
1996-11-06,14.25,14.375,14.125,14.125,71167,20.3335389872097,20.5119033642905,20.155174610129,20.155174610129,49874.7291673089,0.0,1.0
1996-11-07,14.25,14.25,14.0,14.25,38667,20.3335389872097,20.3335389872097,19.9768102330482,20.3335389872097,27098.3201864956,0.0,1.0
1996-11-08,14.0,14.25,13.875,14.25,39500,19.9768102330482,20.3335389872097,19.7984458559674,20.3335389872097,27682.0970689883,0.0,1.0
1996-11-11,14.13,14.13,13.75,13.75,344667,20.1623091852122,20.1623091852122,19.6200814788866,19.6200814788866,241546.970898152,0.0,1.0
1996-11-12,14.125,14.125,13.75,13.75,123667,20.155174610129,20.155174610129,19.6200814788866,19.6200814788866,86667.3898286223,0.0,1.0
1996-11-13,14.875,15.0,14.125,14.25,126667,21.2253608726137,21.4037252496945,20.155174610129,20.3335389872097,88769.8275806974,0.0,1.0
1996-11-14,14.875,15.0,14.875,14.875,20667,21.2253608726137,21.4037252496945,21.2253608726137,21.2253608726137,14483.6936740451,0.0,1.0
1996-11-15,14.875,15.0,14.875,14.875,13667,21.2253608726137,21.4037252496945,21.2253608726137,21.2253608726137,9578.00558586997,0.0,1.0
1996-11-18,15.25,15.38,15.12,15.38,71500,21.760454003856,21.9459529560201,21.574955051692,21.9459529560201,50108.0997577892,0.0,1.0
1996-11-19,15.25,15.375,15.125,15.125,12000,21.760454003856,21.9388183809368,21.5820896267753,21.5820896267753,8409.75100830029,0.0,1.0
1996-11-20,15.0,15.25,15.0,15.25,23000,21.4037252496945,21.760454003856,21.4037252496945,21.760454003856,16118.6894325755,0.0,1.0
1996-11-21,15.125,15.25,15.0,15.125,24167,21.5820896267753,21.760454003856,21.4037252496945,21.5820896267753,16936.5377181327,0.0,1.0
1996-11-22,15.125,15.25,14.875,15.25,8167,21.5820896267753,21.760454003856,21.2253608726137,21.760454003856,5723.53637373235,0.0,1.0
1996-11-25,14.75,14.88,14.75,14.88,126500,21.0469964955329,21.2324954476969,21.0469964955329,21.2324954476969,88652.7918791653,0.0,1.0
1996-11-26,14.75,14.875,14.75,14.875,109333,21.0469964955329,21.2253608726137,21.0469964955329,21.2253608726137,76621.9422492078,0.0,1.0
1996-11-27,15.0,15.0,14.5,14.625,16333,21.4037252496945,21.4037252496945,20.6902677413713,20.8686321184521,11446.3719348807,0.0,1.0
1996-11-29,16.13,16.13,15.75,15.75,14000,23.0161392185048,23.0161392185048,22.4739115121792,22.4739115121792,9811.37617635031,0.0,1.0
1996-12-02,16.0,16.25,15.75,16.13,40500,22.8306402663408,23.1873690205023,22.4739115121792,23.0161392185048,28382.9096530134,0.0,1.0
1996-12-03,15.25,16.0,15.12,16.0,21667,21.760454003856,22.8306402663408,21.574955051692,22.8306402663408,15184.5062580702,0.0,1.0
1996-12-04,15.75,15.87,15.25,15.25,32167,22.4739115121792,22.6451413141768,21.760454003856,21.760454003856,22543.0383903329,0.0,1.0
1996-12-05,15.63,15.87,15.63,15.75,16667,22.3026817101816,22.6451413141768,22.3026817101816,22.4739115121792,11680.4433379451,0.0,1.0
1996-12-06,15.75,15.75,15.5,15.5,13833,22.4739115121792,22.4739115121792,22.1171827580176,22.1171827580176,9694.34047481813,0.0,1.0
1996-12-09,16.25,16.38,15.75,15.87,6667,23.1873690205023,23.3728679726664,22.4739115121792,22.6451413141768,4672.31749769483,0.0,1.0
1996-12-10,16.62,16.62,16.25,16.25,23667,23.7153275766615,23.7153275766615,23.1873690205023,23.1873690205023,16586.1314261202,0.0,1.0
1996-12-11,16.13,16.5,16.0,16.38,24500,23.0161392185048,23.5440977746639,22.8306402663408,23.3728679726664,17169.908308613,0.0,1.0
1996-12-12,16.25,16.38,16.13,16.13,25000,23.1873690205023,23.3728679726664,23.0161392185048,23.0161392185048,17520.3146006256,0.0,1.0
1996-12-13,16.38,16.62,16.25,16.25,37667,23.3728679726664,23.7153275766615,23.1873690205023,23.1873690205023,26397.5076024705,0.0,1.0
1996-12-16,16.38,16.38,16.38,16.38,2167,23.3728679726664,23.3728679726664,23.3728679726664,23.3728679726664,1518.66086958222,0.0,1.0
1996-12-17,16.5,16.5,16.13,16.25,23000,23.5440977746639,23.5440977746639,23.0161392185048,23.1873690205023,16118.6894325755,0.0,1.0
1996-12-18,16.75,16.75,16.38,16.38,12167,23.9008265288255,23.9008265288255,23.3728679726664,23.3728679726664,8526.78670983244,0.0,1.0
1996-12-19,17.13,17.25,16.75,16.75,32333,24.4430542351511,24.6142840371486,23.9008265288255,23.9008265288255,22659.373279281,0.0,1.0
1996-12-20,17.25,17.25,17.0,17.0,24167,24.6142840371486,24.6142840371486,24.2575552829871,24.2575552829871,16936.5377181327,0.0,1.0
1996-12-23,17.37,17.37,17.13,17.13,19833,24.7855138391462,24.7855138391462,24.4430542351511,24.4430542351511,13899.2159789683,0.0,1.0
1996-12-24,17.37,17.37,17.37,17.37,167,24.7855138391462,24.7855138391462,24.7855138391462,24.7855138391462,117.035701532179,0.0,1.0
1996-12-26,17.37,17.5,17.37,17.37,3667,24.7855138391462,24.9710127913102,24.7855138391462,24.7855138391462,2569.87974561976,0.0,1.0
1996-12-27,17.5,17.5,17.5,17.5,1000,24.9710127913102,24.9710127913102,24.9710127913102,24.9710127913102,700.812584025023,0.0,1.0
1996-12-30,18.12,18.12,17.5,17.5,14500,25.8557001016309,25.8557001016309,24.9710127913102,24.9710127913102,10161.7824683628,0.0,1.0
1996-12-31,18.5,18.5,18.25,18.25,13167,26.3979278079565,26.3979278079565,26.0411990537949,26.0411990537949,9227.59929385747,0.0,1.0
1997-01-02,18.0,18.38,17.88,18.38,27833,25.6844702996334,26.226698005959,25.5132404976358,26.226698005959,19505.7166511684,0.0,1.0
1997-01-03,18.0,18.13,17.88,17.88,139500,25.6844702996334,25.8699692517974,25.5132404976358,25.5132404976358,97763.3554714905,0.0,1.0
1997-01-06,18.5,18.5,18.0,18.0,20833,26.3979278079565,26.3979278079565,25.6844702996334,25.6844702996334,14600.0285629933,0.0,1.0
1997-01-07,18.25,18.5,18.25,18.5,64667,26.0411990537949,26.3979278079565,26.0411990537949,26.3979278079565,45319.4473711462,0.0,1.0
1997-01-08,17.0,18.13,17.0,18.13,40000,24.2575552829871,25.8699692517974,24.2575552829871,25.8699692517974,28032.5033610009,0.0,1.0
1997-01-09,16.63,17.0,16.5,16.88,75500,23.7295967268279,24.2575552829871,23.5440977746639,24.0863254809895,52911.3500938893,0.0,1.0
1997-01-10,16.5,16.5,16.38,16.38,20667,23.5440977746639,23.5440977746639,23.3728679726664,23.3728679726664,14483.6936740451,0.0,1.0
1997-01-13,16.38,16.63,16.38,16.5,28667,23.3728679726664,23.7295967268279,23.3728679726664,23.5440977746639,20090.1943462453,0.0,1.0
1997-01-14,16.5,16.5,16.5,16.5,25167,23.5440977746639,23.5440977746639,23.5440977746639,23.5440977746639,17637.3503021578,0.0,1.0
1997-01-15,16.5,16.5,16.5,16.5,16667,23.5440977746639,23.5440977746639,23.5440977746639,23.5440977746639,11680.4433379451,0.0,1.0
1997-01-16,16.38,16.5,16.38,16.5,24167,23.3728679726664,23.5440977746639,23.3728679726664,23.5440977746639,16936.5377181327,0.0,1.0
1997-01-17,16.25,16.38,16.13,16.25,21000,23.1873690205023,23.3728679726664,23.0161392185048,23.1873690205023,14717.0642645255,0.0,1.0
1997-01-20,16.25,16.25,16.25,16.25,3667,23.1873690205023,23.1873690205023,23.1873690205023,23.1873690205023,2569.87974561976,0.0,1.0
1997-01-21,16.13,16.38,16.13,16.13,34000,23.0161392185048,23.3728679726664,23.0161392185048,23.0161392185048,23827.6278568507,0.0,1.0
1997-01-22,15.63,16.0,15.63,16.0,20667,22.3026817101816,22.8306402663408,22.3026817101816,22.8306402663408,14483.6936740452,0.0,1.0
1997-01-23,15.63,15.75,15.5,15.63,55167,22.3026817101816,22.4739115121792,22.1171827580176,22.3026817101816,38661.7278229085,0.0,1.0
1997-01-24,15.75,15.88,15.5,15.5,14167,22.4739115121792,22.6594104643432,22.1171827580176,22.1171827580176,9928.41187788249,0.0,1.0
1997-01-27,15.88,15.88,15.75,15.75,34833,22.6594104643432,22.6594104643432,22.4739115121792,22.4739115121792,24411.4047393436,0.0,1.0
1997-01-28,16.25,16.25,16.0,16.13,25500,23.1873690205023,23.1873690205023,22.8306402663408,23.0161392185048,17870.7208926381,0.0,1.0
1997-01-29,16.13,16.25,16.13,16.13,250833,23.0161392185048,23.1873690205023,23.0161392185048,23.0161392185048,175786.922888748,0.0,1.0
1997-01-30,16.0,16.13,15.75,15.88,49500,22.8306402663408,23.0161392185048,22.4739115121792,22.6594104643432,34690.2229092386,0.0,1.0
1997-01-31,16.13,16.25,15.88,16.13,11000,23.0161392185048,23.1873690205023,22.6594104643432,23.0161392185048,7708.93842427524,0.0,1.0
1997-02-03,16.0,16.13,16.0,16.0,6500,22.8306402663408,23.0161392185048,22.8306402663408,22.8306402663408,4555.28179616264,0.0,1.0
1997-02-04,16.25,16.25,16.13,16.13,52000,23.1873690205023,23.1873690205023,23.0161392185048,23.0161392185048,36442.2543693012,0.0,1.0
1997-02-05,16.25,16.25,16.13,16.25,131667,23.1873690205023,23.1873690205023,23.0161392185048,23.1873690205023,92273.8905008228,0.0,1.0
1997-02-06,16.13,16.25,16.13,16.13,9667,23.0161392185048,23.1873690205023,23.0161392185048,23.0161392185048,6774.75524976989,0.0,1.0
1997-02-07,15.88,16.13,15.88,16.13,13500,22.6594104643432,23.0161392185048,22.6594104643432,23.0161392185048,9460.96988433781,0.0,1.0
1997-02-10,16.0,16.0,15.88,16.0,11667,22.8306402663408,22.8306402663408,22.6594104643432,22.8306402663408,8176.38041781993,0.0,1.0
1997-02-11,16.13,16.13,16.0,16.0,52000,23.0161392185048,23.0161392185048,22.8306402663408,22.8306402663408,36442.2543693011,0.0,1.0
1997-02-12,16.13,16.25,16.0,16.13,35500,23.0161392185048,23.1873690205023,22.8306402663408,23.0161392185048,24878.8467328883,0.0,1.0
1997-02-13,16.25,16.38,16.13,16.13,16667,23.1873690205023,23.3728679726664,23.0161392185048,23.0161392185048,11680.4433379451,0.0,1.0
1997-02-14,16.5,16.63,16.25,16.38,13167,23.5440977746639,23.7295967268279,23.1873690205023,23.3728679726664,9227.59929385748,0.0,1.0
1997-02-18,16.5,16.63,16.5,16.63,32500,23.5440977746639,23.7295967268279,23.5440977746639,23.7295967268279,22776.4089808132,0.0,1.0
1997-02-19,16.38,16.38,16.25,16.38,9500,23.3728679726664,23.3728679726664,23.1873690205023,23.3728679726664,6657.7195482377,0.0,1.0
1997-02-20,16.25,16.38,16.25,16.25,3500,23.1873690205023,23.3728679726664,23.1873690205023,23.1873690205023,2452.84404408758,0.0,1.0
1997-02-21,16.0,16.13,16.0,16.13,33000,22.8306402663408,23.0161392185048,22.8306402663408,23.0161392185048,23126.8152728257,0.0,1.0
1997-02-24,16.0,16.0,15.88,16.0,32667,22.8306402663408,22.8306402663408,22.6594104643432,22.8306402663408,22893.4446823454,0.0,1.0
1997-02-25,16.5,16.63,16.0,16.25,52500,23.5440977746639,23.7295967268279,22.8306402663408,23.1873690205023,36792.6606613137,0.0,1.0
1997-02-26,16.25,16.5,16.25,16.38,29000,23.1873690205023,23.5440977746639,23.1873690205023,23.3728679726664,20323.5649367257,0.0,1.0
1997-02-27,16.25,16.38,16.25,16.38,3500,23.1873690205023,23.3728679726664,23.1873690205023,23.3728679726664,2452.84404408758,0.0,1.0
1997-02-28,16.25,16.38,16.25,16.38,1000,23.1873690205023,23.3728679726664,23.1873690205023,23.3728679726664,700.812584025024,0.0,1.0
1997-03-03,16.5,16.5,16.38,16.5,25500,23.5440977746639,23.5440977746639,23.3728679726664,23.5440977746639,17870.7208926381,0.0,1.0
1997-03-04,16.5,16.5,16.5,16.5,11167,23.5440977746639,23.5440977746639,23.5440977746639,23.5440977746639,7825.97412580743,0.0,1.0
1997-03-05,16.38,16.5,16.38,16.5,1667,23.3728679726664,23.5440977746639,23.3728679726664,23.5440977746639,1168.25457756971,0.0,1.0
1997-03-06,15.88,16.25,15.88,16.25,12667,22.6594104643432,23.1873690205023,22.6594104643432,23.1873690205023,8877.19300184497,0.0,1.0
1997-03-07,15.75,16.0,15.63,15.88,25500,22.4739115121792,22.8306402663408,22.3026817101816,22.6594104643432,17870.7208926381,0.0,1.0
1997-03-10,16.0,16.0,15.88,16.0,16333,22.8306402663408,22.8306402663408,22.6594104643432,22.8306402663408,11446.3719348807,0.0,1.0
1997-03-11,15.88,16.0,15.75,16.0,14833,22.6594104643432,22.8306402663408,22.4739115121792,22.8306402663408,10395.1530588432,0.0,1.0
1997-03-12,16.0,16.0,16.0,16.0,2833,22.8306402663408,22.8306402663408,22.8306402663408,22.8306402663408,1985.40205054289,0.0,1.0
1997-03-13,16.0,16.0,15.88,16.0,12333,22.8306402663408,22.8306402663408,22.6594104643432,22.8306402663408,8643.12159878059,0.0,1.0
1997-03-14,15.88,16.0,15.88,16.0,4333,22.6594104643432,22.8306402663408,22.6594104643432,22.8306402663408,3036.62092658042,0.0,1.0
1997-03-17,16.0,16.0,15.88,16.0,8167,22.8306402663408,22.8306402663408,22.6594104643432,22.8306402663408,5723.53637373235,0.0,1.0
1997-03-18,15.88,16.0,15.63,15.63,121500,22.6594104643432,22.8306402663408,22.3026817101816,22.3026817101816,85148.7289590403,0.0,1.0
1997-03-19,16.0,16.13,16.0,16.0,2500,22.8306402663408,23.0161392185048,22.8306402663408,22.8306402663408,1752.03146006255,0.0,1.0
1997-03-20,16.0,16.0,16.0,16.0,4667,22.8306402663408,22.8306402663408,22.8306402663408,22.8306402663408,3270.69232964477,0.0,1.0
1997-03-21,16.0,16.0,16.0,16.0,4667,22.8306402663408,22.8306402663408,22.8306402663408,22.8306402663408,3270.69232964477,0.0,1.0
1997-03-24,16.0,16.13,15.88,16.0,8167,22.8306402663408,23.0161392185048,22.6594104643432,22.8306402663408,5723.53637373235,0.0,1.0
1997-03-25,16.0,16.0,15.88,16.0,5333,22.8306402663408,22.8306402663408,22.6594104643432,22.8306402663408,3737.43351060544,0.0,1.0
1997-03-26,15.38,16.0,15.38,15.88,29500,21.9459529560201,22.8306402663408,21.9459529560201,22.6594104643432,20673.9712287381,0.0,1.0
1997-03-27,14.75,15.25,14.75,15.25,21000,21.0469964955329,21.760454003856,21.0469964955329,21.760454003856,14717.0642645255,0.0,1.0
1997-03-31,14.75,14.88,14.63,14.75,33833,21.0469964955329,21.2324954476969,20.8757666935353,21.0469964955329,23710.5921553186,0.0,1.0
1997-04-01,13.5,14.25,13.38,13.88,107000,19.263352724725,20.3335389872097,19.0921229227275,19.8055804310506,74986.9464906775,0.0,1.0
1997-04-02,13.0,13.63,13.0,13.5,179500,18.5498952164019,19.448851676889,18.5498952164019,19.263352724725,125795.858832491,0.0,1.0
1997-04-03,13.0,13.13,13.0,13.13,38500,18.5498952164019,18.7353941685659,18.5498952164019,18.7353941685659,26981.2844849633,0.0,1.0
1997-04-04,12.75,13.0,12.75,13.0,92667,18.1931664622403,18.5498952164019,18.1931664622403,18.5498952164019,64942.1997238468,0.0,1.0
1997-04-07,12.88,13.0,12.75,12.75,11167,18.3786654144043,18.5498952164019,18.1931664622403,18.1931664622403,7825.97412580743,0.0,1.0
1997-04-08,13.13,13.13,12.88,12.88,29000,18.7353941685659,18.7353941685659,18.3786654144043,18.3786654144043,20323.5649367256,0.0,1.0
1997-04-09,13.25,13.25,13.13,13.25,52667,18.9066239705635,18.9066239705635,18.7353941685659,18.9066239705635,36909.6963628458,0.0,1.0
1997-04-10,13.0,13.25,13.0,13.25,24667,18.5498952164019,18.9066239705635,18.5498952164019,18.9066239705635,17286.9440101452,0.0,1.0
1997-04-11,12.88,13.0,12.88,12.88,33500,18.3786654144043,18.5498952164019,18.3786654144043,18.3786654144043,23477.2215648383,0.0,1.0
1997-04-14,13.0,13.0,13.0,13.0,48000,18.5498952164019,18.5498952164019,18.5498952164019,18.5498952164019,33639.004033201,0.0,1.0
1997-04-15,13.0,13.13,13.0,13.0,52667,18.5498952164019,18.7353941685659,18.5498952164019,18.5498952164019,36909.6963628458,0.0,1.0
1997-04-16,13.25,13.25,13.0,13.13,43333,18.9066239705635,18.9066239705635,18.5498952164019,18.7353941685659,30368.3117035562,0.0,1.0
1997-04-17,13.38,13.38,13.13,13.25,24500,19.0921229227275,19.0921229227275,18.7353941685659,18.9066239705635,17169.908308613,0.0,1.0
1997-04-18,13.5,13.5,13.38,13.5,28333,19.263352724725,19.263352724725,19.0921229227275,19.263352724725,19856.122943181,0.0,1.0
1997-04-21,13.25,13.5,13.25,13.5,59833,18.9066239705635,19.263352724725,18.9066239705635,19.263352724725,41931.7193399691,0.0,1.0
1997-04-22,13.38,13.38,13.13,13.25,40000,19.0921229227275,19.0921229227275,18.7353941685659,18.9066239705635,28032.5033610009,0.0,1.0
1997-04-23,13.38,13.5,13.38,13.38,29833,19.0921229227275,19.263352724725,19.0921229227275,19.0921229227275,20907.3418192185,0.0,1.0
1997-04-24,13.63,13.63,13.5,13.5,23333,19.448851676889,19.448851676889,19.263352724725,19.263352724725,16352.0600230559,0.0,1.0
1997-04-25,13.63,13.88,13.63,13.63,38667,19.448851676889,19.8055804310506,19.448851676889,19.448851676889,27098.3201864956,0.0,1.0
1997-04-28,13.5,13.63,13.5,13.63,106167,19.263352724725,19.448851676889,19.263352724725,19.448851676889,74403.1696081846,0.0,1.0
1997-04-29,13.75,13.75,13.5,13.5,17167,19.6200814788866,19.6200814788866,19.263352724725,19.263352724725,12030.8496299576,0.0,1.0
1997-04-30,13.88,14.25,13.5,13.63,90500,19.8055804310506,20.3335389872097,19.263352724725,19.448851676889,63423.5388542646,0.0,1.0
1997-05-01,13.88,13.88,13.88,13.88,5167,19.8055804310506,19.8055804310506,19.8055804310506,19.8055804310506,3621.09862165729,0.0,1.0
1997-05-02,14.13,14.13,13.75,14.0,87167,20.1623091852122,20.1623091852122,19.6200814788866,19.9768102330482,61087.7305117091,0.0,1.0
1997-05-05,14.0,14.0,14.0,14.0,18167,19.9768102330482,19.9768102330482,19.9768102330482,19.9768102330482,12731.6622139826,0.0,1.0
1997-05-06,14.0,14.13,13.88,14.0,64167,19.9768102330482,20.1623091852122,19.8055804310506,19.9768102330482,44969.0410791336,0.0,1.0
1997-05-07,14.13,14.13,13.63,14.0,38000,20.1623091852122,20.1623091852122,19.448851676889,19.9768102330482,26630.8781929508,0.0,1.0
1997-05-08,14.25,14.38,14.13,14.13,8167,20.3335389872097,20.5190379393738,20.1623091852122,20.1623091852122,5723.53637373237,0.0,1.0
1997-05-09,14.25,14.25,14.13,14.25,28500,20.3335389872097,20.3335389872097,20.1623091852122,20.3335389872097,19973.1586447132,0.0,1.0
1997-05-12,14.13,14.25,14.13,14.25,37000,20.1623091852122,20.3335389872097,20.1623091852122,20.3335389872097,25930.0656089258,0.0,1.0
1997-05-13,13.88,14.13,13.88,14.13,59667,19.8055804310506,20.1623091852122,19.8055804310506,20.1623091852122,41815.384451021,0.0,1.0
1997-05-14,14.25,14.25,14.0,14.0,59667,20.3335389872097,20.3335389872097,19.9768102330482,19.9768102330482,41815.3844510211,0.0,1.0
1997-05-15,14.38,14.38,14.13,14.13,5000,20.5190379393738,20.5190379393738,20.1623091852122,20.1623091852122,3504.06292012511,0.0,1.0
1997-05-16,14.75,14.75,14.25,14.63,4500,21.0469964955329,21.0469964955329,20.3335389872097,20.8757666935353,3153.6566281126,0.0,1.0
1997-05-19,15.0,15.0,14.75,14.75,6000,21.4037252496945,21.4037252496945,21.0469964955329,21.0469964955329,4204.87550415013,0.0,1.0
1997-05-20,15.25,15.25,15.0,15.0,4167,21.760454003856,21.760454003856,21.4037252496945,21.4037252496945,2920.28603763227,0.0,1.0
1997-05-21,15.0,15.25,15.0,15.25,4000,21.4037252496945,21.760454003856,21.4037252496945,21.760454003856,2803.25033610009,0.0,1.0
1997-05-22,15.0,15.13,15.0,15.13,5000,21.4037252496945,21.5892242018585,21.4037252496945,21.5892242018585,3504.06292012511,0.0,1.0
1997-05-23,15.13,15.13,14.88,14.88,1167,21.5892242018585,21.5892242018585,21.2324954476969,21.2324954476969,817.848285557201,0.0,1.0
1997-05-27,15.13,15.13,15.0,15.0,11000,21.5892242018585,21.5892242018585,21.4037252496945,21.4037252496945,7708.93842427524,0.0,1.0
1997-05-28,15.13,15.25,15.0,15.13,31333,21.5892242018585,21.760454003856,21.4037252496945,21.5892242018585,21958.560695256,0.0,1.0
1997-05-29,15.25,15.25,15.13,15.13,20500,21.760454003856,21.760454003856,21.5892242018585,21.5892242018585,14366.657972513,0.0,1.0
1997-05-30,15.38,15.5,15.25,15.25,4833,21.9459529560201,22.1171827580176,21.760454003856,21.760454003856,3387.02721859293,0.0,1.0
1997-06-02,15.38,15.38,15.38,15.38,167,21.9459529560201,21.9459529560201,21.9459529560201,21.9459529560201,117.035701532179,0.0,1.0
1997-06-03,16.0,16.0,15.5,15.5,7000,22.8306402663408,22.8306402663408,22.1171827580176,22.1171827580176,4905.68808817515,0.0,1.0
1997-06-04,16.0,16.13,16.0,16.0,8167,22.8306402663408,23.0161392185048,22.8306402663408,22.8306402663408,5723.53637373235,0.0,1.0
1997-06-05,16.0,16.13,16.0,16.0,2333,22.8306402663408,23.0161392185048,22.8306402663408,22.8306402663408,1634.99575853038,0.0,1.0
1997-06-06,16.25,16.25,16.13,16.25,66833,23.1873690205023,23.1873690205023,23.0161392185048,23.1873690205023,46837.4074281444,0.0,1.0
1997-06-09,16.13,16.25,16.13,16.25,20167,23.0161392185048,23.1873690205023,23.0161392185048,23.1873690205023,14133.2873820326,0.0,1.0
1997-06-10,16.38,16.38,16.13,16.25,57167,23.3728679726664,23.3728679726664,23.0161392185048,23.1873690205023,40063.3529909584,0.0,1.0
1997-06-11,16.88,17.13,16.38,16.5,33167,24.0863254809895,24.4430542351511,23.3728679726664,23.5440977746639,23243.8509743579,0.0,1.0
1997-06-12,17.0,17.0,17.0,17.0,105167,24.2575552829871,24.2575552829871,24.2575552829871,24.2575552829871,73702.3570241594,0.0,1.0
1997-06-13,17.13,17.13,17.0,17.0,63000,24.4430542351511,24.4430542351511,24.2575552829871,24.2575552829871,44151.1927935764,0.0,1.0
1997-06-16,17.25,17.25,17.0,17.0,2500,24.6142840371486,24.6142840371486,24.2575552829871,24.2575552829871,1752.03146006256,0.0,1.0
1997-06-17,17.13,17.25,17.13,17.13,4333,24.4430542351511,24.6142840371486,24.4430542351511,24.4430542351511,3036.62092658042,0.0,1.0
1997-06-18,17.13,17.13,17.13,17.13,13000,24.4430542351511,24.4430542351511,24.4430542351511,24.4430542351511,9110.56359232529,0.0,1.0
1997-06-19,17.13,17.13,17.0,17.13,65333,24.4430542351511,24.4430542351511,24.2575552829871,24.4430542351511,45786.1885521068,0.0,1.0
1997-06-20,17.25,17.25,17.13,17.25,38833,24.6142840371486,24.6142840371486,24.4430542351511,24.6142840371486,27214.6550754437,0.0,1.0
1997-06-23,17.0,17.25,17.0,17.0,117167,24.2575552829871,24.6142840371486,24.2575552829871,24.2575552829871,82112.1080324597,0.0,1.0
1997-06-24,16.88,17.13,16.88,17.13,8833,24.0863254809895,24.4430542351511,24.0863254809895,24.4430542351511,6190.27755469303,0.0,1.0
1997-06-25,16.5,17.0,16.44,17.0,69500,23.5440977746639,24.2575552829871,23.4584828736651,24.2575552829871,48706.4745897391,0.0,1.0
1997-06-26,16.0,16.5,16.0,16.38,31500,22.8306402663408,23.5440977746639,22.8306402663408,23.3728679726664,22075.5963967882,0.0,1.0
1997-06-27,15.88,15.88,15.88,15.88,6000,22.6594104643432,22.6594104643432,22.6594104643432,22.6594104643432,4204.87550415014,0.0,1.0
1997-06-30,16.0,16.0,15.75,15.88,7167,22.8306402663408,22.8306402663408,22.4739115121792,22.6594104643432,5022.72378970733,0.0,1.0
1997-07-01,16.13,16.13,16.13,16.13,39167,23.0161392185048,23.0161392185048,23.0161392185048,23.0161392185048,27448.726478508,0.0,1.0
1997-07-02,16.0,16.25,15.88,16.13,57667,22.8306402663408,23.1873690205023,22.6594104643432,23.0161392185048,40413.7592829709,0.0,1.0
1997-07-03,16.25,16.38,16.0,16.25,35333,23.1873690205023,23.3728679726664,22.8306402663408,23.1873690205023,24761.8110313562,0.0,1.0
1997-07-07,16.06,16.19,16.0,16.06,11000,22.9162551673395,23.1017541195036,22.8306402663408,22.9162551673395,7708.93842427526,0.0,1.0
1997-07-08,16.38,16.38,16.0,16.06,24000,23.3728679726664,23.3728679726664,22.8306402663408,22.9162551673395,16819.5020166005,0.0,1.0
1997-07-09,16.38,16.5,16.25,16.25,17000,23.3728679726664,23.5440977746639,23.1873690205023,23.1873690205023,11913.8139284254,0.0,1.0
1997-07-10,16.38,16.38,16.38,16.38,35833,23.3728679726664,23.3728679726664,23.3728679726664,23.3728679726664,25112.2173233686,0.0,1.0
1997-07-11,16.44,16.44,16.38,16.38,7000,23.4584828736651,23.4584828736651,23.3728679726664,23.3728679726664,4905.68808817517,0.0,1.0
1997-07-14,16.62,16.88,16.62,16.88,43500,23.7153275766615,24.0863254809895,23.7153275766615,24.0863254809895,30485.3474050884,0.0,1.0
1997-07-15,16.63,16.88,16.38,16.38,24000,23.7295967268279,24.0863254809895,23.3728679726664,23.3728679726664,16819.5020166006,0.0,1.0
1997-07-16,16.44,16.44,16.31,16.31,3833,23.4584828736651,23.4584828736651,23.2729839215011,23.2729839215011,2686.21463456792,0.0,1.0
1997-07-17,16.44,16.44,16.44,16.44,1000,23.4584828736651,23.4584828736651,23.4584828736651,23.4584828736651,700.812584025024,0.0,1.0
1997-07-18,16.56,16.56,16.44,16.44,7333,23.6297126756627,23.6297126756627,23.4584828736651,23.4584828736651,5139.05867865549,0.0,1.0
1997-07-21,16.5,16.5,16.44,16.5,23667,23.5440977746639,23.5440977746639,23.4584828736651,23.5440977746639,16586.1314261202,0.0,1.0
1997-07-22,16.88,16.94,16.5,16.5,33500,24.0863254809895,24.1719403819883,23.5440977746639,23.5440977746639,23477.2215648383,0.0,1.0
1997-07-23,16.81,16.81,16.75,16.75,3000,23.9864414298243,23.9864414298243,23.9008265288255,23.9008265288255,2102.43775207506,0.0,1.0
1997-07-24,17.44,17.44,16.69,16.69,55333,24.8853978903114,24.8853978903114,23.8152116278267,23.8152116278267,38778.0627118566,0.0,1.0
1997-07-25,17.5,17.5,17.5,17.5,14000,24.9710127913102,24.9710127913102,24.9710127913102,24.9710127913102,9811.37617635032,0.0,1.0
1997-07-28,17.63,17.63,17.63,17.63,29167,25.1565117434742,25.1565117434742,25.1565117434742,25.1565117434742,20440.6006382579,0.0,1.0
1997-07-29,17.94,17.94,17.94,17.94,2833,25.5988553986346,25.5988553986346,25.5988553986346,25.5988553986346,1985.40205054289,0.0,1.0
1997-07-30,17.94,17.94,17.94,17.94,186667,25.5988553986346,25.5988553986346,25.5988553986346,25.5988553986346,130818.582622199,0.0,1.0
1997-07-31,18.19,18.31,18.0,18.13,19167,25.9555841527962,26.1268139547937,25.6844702996334,25.8699692517974,13432.4747980076,0.0,1.0
1997-08-01,18.81,19.0,18.31,18.44,10500,26.8402714631169,27.1113853162797,26.1268139547937,26.3123129069577,7358.53213226273,0.0,1.0
1997-08-04,19.44,19.56,18.94,19.0,16667,27.739227923604,27.9104577256016,27.0257704152809,27.1113853162797,11680.4433379451,0.0,1.0
1997-08-05,19.63,19.69,19.5,19.5,7000,28.0103417767668,28.0959566777656,27.8248428246028,27.8248428246028,4905.68808817516,0.0,1.0
1997-08-06,19.63,20.0,19.5,20.0,60000,28.0103417767668,28.538300332926,27.8248428246028,28.538300332926,42048.7550415014,0.0,1.0
1997-08-07,19.88,19.88,19.75,19.75,10667,28.3670705309284,28.3670705309284,28.1815715787644,28.1815715787644,7475.56783379491,0.0,1.0
1997-08-08,19.63,19.75,19.63,19.63,14333,28.0103417767668,28.1815715787644,28.0103417767668,28.0103417767668,10044.7467668307,0.0,1.0
1997-08-11,19.81,20.0,19.69,19.75,8500,28.2671864797632,28.538300332926,28.0959566777656,28.1815715787644,5956.90696421268,0.0,1.0
1997-08-12,19.94,20.0,19.94,19.94,15000,28.4526854319272,28.538300332926,28.4526854319272,28.4526854319272,10512.1887603753,0.0,1.0
1997-08-13,20.38,20.56,20.25,20.25,47667,29.0805280392516,29.3373727422479,28.8950290870875,28.8950290870875,33405.6334427207,0.0,1.0
1997-08-14,20.13,20.38,20.06,20.06,26167,28.72379928509,29.0805280392516,28.6239152339247,28.6239152339247,18338.1628861827,0.0,1.0
1997-08-15,20.06,20.31,20.06,20.25,11500,28.6239152339247,28.9806439880863,28.6239152339247,28.8950290870875,8059.34471628777,0.0,1.0
1997-08-18,19.94,20.06,19.94,20.0,56167,28.4526854319272,28.6239152339247,28.4526854319272,28.538300332926,39362.5404069334,0.0,1.0
1997-08-19,20.0,20.13,20.0,20.0,41500,28.538300332926,28.72379928509,28.538300332926,28.538300332926,29083.7222370384,0.0,1.0
1997-08-20,20.0,20.25,19.94,20.19,24667,28.538300332926,28.8950290870875,28.4526854319272,28.8094141860888,17286.9440101452,0.0,1.0
1997-08-21,19.94,20.19,19.94,20.0,4333,28.4526854319272,28.8094141860888,28.4526854319272,28.538300332926,3036.62092658042,0.0,1.0
1997-08-22,20.0,20.19,19.88,19.88,15667,28.538300332926,28.8094141860888,28.3670705309284,28.3670705309284,10979.63075392,0.0,1.0
1997-08-25,20.06,20.06,19.88,19.88,4167,28.6239152339247,28.6239152339247,28.3670705309284,28.3670705309284,2920.28603763227,0.0,1.0
1997-08-26,19.88,20.0,19.88,19.88,28667,28.3670705309284,28.538300332926,28.3670705309284,28.3670705309284,20090.1943462453,0.0,1.0
1997-08-27,19.63,19.63,19.63,19.63,1000,28.0103417767668,28.0103417767668,28.0103417767668,28.0103417767668,700.812584025023,0.0,1.0
1997-08-28,19.38,19.5,19.31,19.5,2833,27.6536130226053,27.8248428246028,27.55372897144,27.8248428246028,1985.40205054289,0.0,1.0
1997-08-29,18.88,19.25,18.88,19.0,47167,26.9401555142821,27.4681140704412,26.9401555142821,27.1113853162797,33055.2271507082,0.0,1.0
1997-09-02,19.0,19.0,18.75,18.75,53667,27.1113853162797,27.1113853162797,26.7546565621181,26.7546565621181,37610.5089468708,0.0,1.0
1997-09-03,18.94,19.13,18.94,19.0,11500,27.0257704152809,27.2968842684437,27.0257704152809,27.1113853162797,8059.34471628775,0.0,1.0
1997-09-04,18.81,18.81,18.81,18.81,833,26.8402714631169,26.8402714631169,26.8402714631169,26.8402714631169,583.776882492843,0.0,1.0
1997-09-05,18.56,18.69,18.56,18.69,1667,26.4835427089553,26.6690416611193,26.4835427089553,26.6690416611193,1168.25457756971,0.0,1.0
1997-09-08,18.69,18.69,18.69,18.69,667,26.6690416611193,26.6690416611193,26.6690416611193,26.6690416611193,467.44199354469,0.0,1.0
1997-09-09,18.5,18.56,18.5,18.56,1833,26.3979278079565,26.4835427089553,26.3979278079565,26.4835427089553,1284.58946651787,0.0,1.0
1997-09-10,18.5,18.5,18.5,18.5,4667,26.3979278079565,26.3979278079565,26.3979278079565,26.3979278079565,3270.69232964478,0.0,1.0
1997-09-11,19.0,19.0,18.5,18.5,14167,27.1113853162797,27.1113853162797,26.3979278079565,26.3979278079565,9928.41187788248,0.0,1.0
1997-09-12,19.5,19.5,19.06,19.06,2167,27.8248428246028,27.8248428246028,27.1970002172784,27.1970002172784,1518.66086958222,0.0,1.0
1997-09-15,20.13,20.25,19.69,19.69,10167,28.72379928509,28.8950290870875,28.0959566777656,28.0959566777656,7125.1615417824,0.0,1.0
1997-09-16,20.38,20.56,20.38,20.5,9167,29.0805280392516,29.3373727422479,29.0805280392516,29.2517578412491,6424.34895775737,0.0,1.0
1997-09-17,19.88,20.25,19.88,20.06,4500,28.3670705309284,28.8950290870875,28.3670705309284,28.6239152339247,3153.6566281126,0.0,1.0
1997-09-18,20.06,20.13,20.0,20.13,17667,28.6239152339247,28.72379928509,28.538300332926,28.72379928509,12381.2559219701,0.0,1.0
1997-09-19,20.44,20.44,20.0,20.0,5833,29.1661429402503,29.1661429402503,28.538300332926,28.538300332926,4087.83980261796,0.0,1.0
1997-09-22,20.5,20.63,20.44,20.5,13500,29.2517578412491,29.4372567934131,29.1661429402503,29.2517578412491,9460.96988433781,0.0,1.0
1997-09-23,20.31,20.5,20.31,20.38,6333,28.9806439880863,29.2517578412491,28.9806439880863,29.0805280392516,4438.24609463047,0.0,1.0
1997-09-24,20.0,20.19,19.94,20.19,6500,28.538300332926,28.8094141860888,28.4526854319272,28.8094141860888,4555.28179616264,0.0,1.0
1997-09-25,20.13,20.13,20.0,20.0,1167,28.72379928509,28.72379928509,28.538300332926,28.538300332926,817.848285557201,0.0,1.0
1997-09-26,20.0,20.13,19.88,20.13,6333,28.538300332926,28.72379928509,28.3670705309284,28.72379928509,4438.24609463046,0.0,1.0
1997-09-29,19.94,19.94,19.94,19.94,500,28.4526854319272,28.4526854319272,28.4526854319272,28.4526854319272,350.406292012511,0.0,1.0
1997-09-30,19.69,19.75,19.56,19.75,10833,28.0959566777656,28.1815715787644,27.9104577256016,28.1815715787644,7591.90272274307,0.0,1.0
1997-10-01,19.69,20.0,19.69,19.75,4167,28.0959566777656,28.538300332926,28.0959566777656,28.1815715787644,2920.28603763227,0.0,1.0
1997-10-02,19.38,19.56,19.38,19.5,833,27.6536130226053,27.9104577256016,27.6536130226053,27.8248428246028,583.776882492843,0.0,1.0
1997-10-03,19.19,19.5,18.88,19.25,5333,27.3824991694425,27.8248428246028,26.9401555142821,27.4681140704412,3737.43351060544,0.0,1.0
1997-10-06,19.13,19.25,18.69,18.75,27333,27.2968842684437,27.4681140704412,26.6690416611193,26.7546565621181,19155.3103591559,0.0,1.0
1997-10-07,19.13,19.13,19.0,19.0,833,27.2968842684437,27.2968842684437,27.1113853162797,27.1113853162797,583.776882492843,0.0,1.0
1997-10-08,19.0,19.0,18.94,19.0,6667,27.1113853162797,27.1113853162797,27.0257704152809,27.1113853162797,4672.31749769482,0.0,1.0
1997-10-09,19.0,19.13,19.0,19.0,1167,27.1113853162797,27.2968842684437,27.1113853162797,27.1113853162797,817.8482855572,0.0,1.0
1997-10-10,19.13,19.13,19.13,19.13,500,27.2968842684437,27.2968842684437,27.2968842684437,27.2968842684437,350.406292012511,0.0,1.0
1997-10-13,19.13,19.13,19.13,19.13,0,27.2968842684437,27.2968842684437,27.2968842684437,27.2968842684437,0,0.0,1.0
1997-10-14,19.31,19.38,19.13,19.13,1667,27.55372897144,27.6536130226053,27.2968842684437,27.2968842684437,1168.25457756971,0.0,1.0
1997-10-15,19.44,19.5,19.44,19.44,500,27.739227923604,27.8248428246028,27.739227923604,27.739227923604,350.406292012512,0.0,1.0
1997-10-16,19.75,19.75,19.5,19.69,5333,28.1815715787644,28.1815715787644,27.8248428246028,28.0959566777656,3737.43351060544,0.0,1.0
1997-10-17,19.75,20.0,19.63,19.69,6167,28.1815715787644,28.538300332926,28.0103417767668,28.0959566777656,4321.91120568231,0.0,1.0
1997-10-20,19.75,19.75,19.69,19.69,1000,28.1815715787644,28.1815715787644,28.0959566777656,28.0959566777656,700.812584025022,0.0,1.0
1997-10-21,19.88,19.88,19.69,19.69,2167,28.3670705309284,28.3670705309284,28.0959566777656,28.0959566777656,1518.66086958222,0.0,1.0
1997-10-22,20.0,20.0,19.88,20.0,5667,28.538300332926,28.538300332926,28.3670705309284,28.538300332926,3971.5049136698,0.0,1.0
1997-10-23,19.94,20.0,19.94,20.0,4833,28.4526854319272,28.538300332926,28.4526854319272,28.538300332926,3387.02721859293,0.0,1.0
1997-10-24,19.88,19.88,19.88,19.88,0,28.3670705309284,28.3670705309284,28.3670705309284,28.3670705309284,0,0.0,1.0
1997-10-27,18.94,19.75,18.94,19.5,11833,27.0257704152809,28.1815715787644,27.0257704152809,27.8248428246028,8292.71530676809,0.0,1.0
1997-10-28,18.69,18.81,18.63,18.81,20167,26.6690416611193,26.8402714631169,26.5834267601205,26.8402714631169,14133.2873820326,0.0,1.0
1997-10-29,19.13,19.13,18.75,18.75,40167,27.2968842684437,27.2968842684437,26.7546565621181,26.7546565621181,28149.5390625331,0.0,1.0
1997-10-30,19.0,19.0,19.0,19.0,1000,27.1113853162797,27.1113853162797,27.1113853162797,27.1113853162797,700.812584025021,0.0,1.0
1997-10-31,19.13,19.13,19.0,19.06,9667,27.2968842684437,27.2968842684437,27.1113853162797,27.1970002172784,6774.75524976989,0.0,1.0
1997-11-03,19.25,19.44,19.13,19.38,8667,27.4681140704412,27.739227923604,27.2968842684437,27.6536130226053,6073.94266574488,0.0,1.0
1997-11-04,19.5,19.69,19.5,19.5,122000,27.8248428246028,28.0959566777656,27.8248428246028,27.8248428246028,85499.1352510528,0.0,1.0
1997-11-05,19.63,19.63,19.44,19.56,18667,28.0103417767668,28.0103417767668,27.739227923604,27.9104577256016,13082.0685059951,0.0,1.0
1997-11-06,19.56,19.63,19.5,19.63,3000,27.9104577256016,28.0103417767668,27.8248428246028,28.0103417767668,2102.43775207507,0.0,1.0
1997-11-07,19.25,19.44,19.25,19.44,16000,27.4681140704412,27.739227923604,27.4681140704412,27.739227923604,11213.0013444004,0.0,1.0
1997-11-10,19.5,19.5,19.19,19.25,15167,27.8248428246028,27.8248428246028,27.3824991694425,27.4681140704412,10629.2244619075,0.0,1.0
1997-11-11,19.5,19.56,19.44,19.5,24667,27.8248428246028,27.9104577256016,27.739227923604,27.8248428246028,17286.9440101452,0.0,1.0
1997-11-12,19.38,19.5,19.38,19.5,5833,27.6536130226053,27.8248428246028,27.6536130226053,27.8248428246028,4087.83980261795,0.0,1.0
1997-11-13,19.38,19.38,19.38,19.38,1000,27.6536130226053,27.6536130226053,27.6536130226053,27.6536130226053,700.812584025021,0.0,1.0
1997-11-14,19.25,19.25,19.25,19.25,1167,27.4681140704412,27.4681140704412,27.4681140704412,27.4681140704412,817.848285557202,0.0,1.0
1997-11-17,19.0,19.25,19.0,19.25,1000,27.1113853162797,27.4681140704412,27.1113853162797,27.4681140704412,700.812584025021,0.0,1.0
1997-11-18,19.0,19.06,18.97,19.0,102000,27.1113853162797,27.1970002172784,27.0685778657803,27.1113853162797,71482.8835705522,0.0,1.0
1997-11-19,19.0,19.0,18.88,18.88,73667,27.1113853162797,27.1113853162797,26.9401555142821,26.9401555142821,51626.7606273713,0.0,1.0
1997-11-20,18.88,18.88,18.88,18.88,500,26.9401555142821,26.9401555142821,26.9401555142821,26.9401555142821,350.406292012511,0.0,1.0
1997-11-21,18.88,19.0,18.75,18.75,55667,26.9401555142821,27.1113853162797,26.7546565621181,26.7546565621181,39012.1341149209,0.0,1.0
1997-11-24,18.69,18.75,18.63,18.75,3833,26.6690416611193,26.7546565621181,26.5834267601205,26.7546565621181,2686.21463456791,0.0,1.0
1997-11-25,17.81,18.69,17.69,18.69,23000,25.4133564464706,26.6690416611193,25.242126644473,26.6690416611193,16118.6894325755,0.0,1.0
1997-11-26,17.81,17.81,17.69,17.81,1167,25.4133564464706,25.4133564464706,25.242126644473,25.4133564464706,817.8482855572,0.0,1.0
1997-11-28,17.81,17.81,17.81,17.81,0,25.4133564464706,25.4133564464706,25.4133564464706,25.4133564464706,0,0.0,1.0
1997-12-01,17.94,18.0,17.81,17.81,6000,25.5988553986346,25.6844702996334,25.4133564464706,25.4133564464706,4204.87550415013,0.0,1.0
1997-12-02,18.25,18.25,18.06,18.06,53500,26.0411990537949,26.0411990537949,25.7700852006321,25.7700852006321,37493.4732453388,0.0,1.0
1997-12-03,18.13,18.25,18.13,18.25,1500,25.8699692517974,26.0411990537949,25.8699692517974,26.0411990537949,1051.21887603753,0.0,1.0
1997-12-04,18.19,18.25,18.13,18.13,10500,25.9555841527962,26.0411990537949,25.8699692517974,25.8699692517974,7358.53213226273,0.0,1.0
1997-12-05,18.06,18.19,18.0,18.06,10833,25.7700852006321,25.9555841527962,25.6844702996334,25.7700852006321,7591.90272274308,0.0,1.0
1997-12-08,18.44,18.44,18.06,18.06,15833,26.3123129069577,26.3123129069577,25.7700852006321,25.7700852006321,11095.9656428682,0.0,1.0
1997-12-09,19.0,19.0,18.44,18.44,37167,27.1113853162797,27.1113853162797,26.3123129069577,26.3123129069577,26047.101310458,0.0,1.0
1997-12-10,18.94,19.0,18.94,19.0,32167,27.0257704152809,27.1113853162797,27.0257704152809,27.1113853162797,22543.0383903329,0.0,1.0
1997-12-11,18.94,19.0,18.88,18.94,26167,27.0257704152809,27.1113853162797,26.9401555142821,27.0257704152809,18338.1628861828,0.0,1.0
1997-12-12,18.88,19.0,18.81,18.88,23333,26.9401555142821,27.1113853162797,26.8402714631169,26.9401555142821,16352.0600230559,0.0,1.0
1997-12-15,18.63,18.81,18.56,18.81,33500,26.5834267601205,26.8402714631169,26.4835427089553,26.8402714631169,23477.2215648383,0.0,1.0
1997-12-16,18.31,18.5,18.25,18.5,3500,26.1268139547937,26.3979278079565,26.0411990537949,26.3979278079565,2452.84404408758,0.0,1.0
1997-12-17,18.06,18.19,18.0,18.19,8167,25.7700852006321,25.9555841527962,25.6844702996334,25.9555841527962,5723.53637373237,0.0,1.0
1997-12-18,18.13,18.13,18.0,18.13,6167,25.8699692517974,25.8699692517974,25.6844702996334,25.8699692517974,4321.91120568231,0.0,1.0
1997-12-19,18.06,18.06,17.88,18.06,5000,25.7700852006321,25.7700852006321,25.5132404976358,25.7700852006321,3504.06292012512,0.0,1.0
1997-12-22,18.56,18.63,18.5,18.5,9000,26.4835427089553,26.5834267601205,26.3979278079565,26.3979278079565,6307.3132562252,0.0,1.0
1997-12-23,18.5,18.69,18.5,18.56,4500,26.3979278079565,26.6690416611193,26.3979278079565,26.4835427089553,3153.6566281126,0.0,1.0
1997-12-24,18.44,18.5,18.44,18.44,3667,26.3123129069577,26.3979278079565,26.3123129069577,26.3123129069577,2569.87974561976,0.0,1.0
1997-12-26,18.19,18.25,18.19,18.25,667,25.9555841527962,26.0411990537949,25.9555841527962,26.0411990537949,467.441993544689,0.0,1.0
1997-12-29,18.69,18.81,18.25,18.25,74833,26.6690416611193,26.8402714631169,26.0411990537949,26.0411990537949,52443.9081003445,0.0,1.0
1997-12-30,19.44,19.44,18.69,18.69,76333,27.739227923604,27.739227923604,26.6690416611193,26.6690416611193,53495.1269763821,0.0,1.0
1997-12-31,19.94,19.94,19.63,19.63,25000,28.4526854319272,28.4526854319272,28.0103417767668,28.0103417767668,17520.3146006255,0.0,1.0
1998-01-02,20.06,20.06,19.94,20.0,9667,28.6239152339247,28.6239152339247,28.4526854319272,28.538300332926,6774.7552497699,0.0,1.0
1998-01-05,20.5,20.5,20.06,20.06,52000,29.2517578412491,29.2517578412491,28.6239152339247,28.6239152339247,36442.2543693012,0.0,1.0
1998-01-06,20.31,20.63,20.25,20.63,30500,28.9806439880863,29.4372567934131,28.8950290870875,29.4372567934131,21374.7838127632,0.0,1.0
1998-01-07,20.44,20.44,20.31,20.31,42000,29.1661429402503,29.1661429402503,28.9806439880863,28.9806439880863,29434.128529051,0.0,1.0
1998-01-08,20.44,20.5,20.38,20.44,10667,29.1661429402503,29.2517578412491,29.0805280392516,29.1661429402503,7475.56783379492,0.0,1.0
1998-01-09,20.0,20.31,20.0,20.31,69000,28.538300332926,28.9806439880863,28.538300332926,28.9806439880863,48356.0682977265,0.0,1.0
1998-01-12,19.94,19.94,19.88,19.88,5167,28.4526854319272,28.4526854319272,28.3670705309284,28.3670705309284,3621.09862165729,0.0,1.0
1998-01-13,20.0,20.0,19.94,19.94,3500,28.538300332926,28.538300332926,28.4526854319272,28.4526854319272,2452.84404408758,0.0,1.0
1998-01-14,19.88,20.0,19.88,19.94,4000,28.3670705309284,28.538300332926,28.3670705309284,28.4526854319272,2803.25033610009,0.0,1.0
1998-01-15,20.0,20.0,19.88,19.94,28000,28.538300332926,28.538300332926,28.3670705309284,28.4526854319272,19622.7523527006,0.0,1.0
1998-01-16,20.0,20.0,19.88,20.0,9500,28.538300332926,28.538300332926,28.3670705309284,28.538300332926,6657.7195482377,0.0,1.0
1998-01-20,20.0,20.0,19.94,20.0,76000,28.538300332926,28.538300332926,28.4526854319272,28.538300332926,53261.7563859016,0.0,1.0
1998-01-21,20.75,20.75,20.13,20.13,6667,29.6084865954107,29.6084865954107,28.72379928509,28.72379928509,4672.31749769482,0.0,1.0
1998-01-22,21.31,21.31,20.69,20.81,10833,30.4075590047326,30.4075590047326,29.5228716944119,29.6941014964095,7591.90272274307,0.0,1.0
1998-01-23,21.44,21.44,21.19,21.44,8833,30.5930579568966,30.5930579568966,30.2363292027351,30.5930579568966,6190.27755469303,0.0,1.0
1998-01-26,21.44,21.5,21.38,21.44,1500,30.5930579568966,30.6786728578954,30.5074430558979,30.5930579568966,1051.21887603753,0.0,1.0
1998-01-27,21.0,21.25,20.75,21.25,32667,29.9652153495723,30.3219441037338,29.6084865954107,30.3219441037338,22893.4446823454,0.0,1.0
1998-01-28,21.25,21.38,21.0,21.0,19667,30.3219441037338,30.5074430558979,29.9652153495723,29.9652153495723,13782.8810900201,0.0,1.0
1998-01-29,21.44,21.5,21.31,21.31,6667,30.5930579568966,30.6786728578954,30.4075590047326,30.4075590047326,4672.31749769483,0.0,1.0
1998-01-30,21.44,21.44,21.25,21.31,9000,30.5930579568966,30.5930579568966,30.3219441037338,30.4075590047326,6307.31325622521,0.0,1.0
1998-02-02,21.69,21.69,21.19,21.19,7333,30.9497867110582,30.9497867110582,30.2363292027351,30.2363292027351,5139.05867865549,0.0,1.0
1998-02-03,21.63,21.69,21.5,21.63,37667,30.8641718100594,30.9497867110582,30.6786728578954,30.8641718100594,26397.5076024705,0.0,1.0
1998-02-04,21.69,21.69,21.56,21.69,3667,30.9497867110582,30.9497867110582,30.7642877588942,30.9497867110582,2569.87974561976,0.0,1.0
1998-02-05,21.81,21.88,21.63,21.69,7667,31.1210165130558,31.220900564221,30.8641718100594,30.9497867110582,5373.13008171984,0.0,1.0
1998-02-06,21.81,22.0,21.75,21.88,10000,31.1210165130558,31.3921303662186,31.035401612057,31.220900564221,7008.12584025021,0.0,1.0
1998-02-09,21.56,21.81,21.56,21.75,4667,30.7642877588942,31.1210165130558,30.7642877588942,31.035401612057,3270.69232964478,0.0,1.0
1998-02-10,20.81,21.25,20.81,21.19,32167,29.6941014964095,30.3219441037338,29.6941014964095,30.2363292027351,22543.0383903329,0.0,1.0
1998-02-11,20.0,20.5,20.0,20.44,24667,28.538300332926,29.2517578412491,28.538300332926,29.1661429402503,17286.9440101452,0.0,1.0
1998-02-12,20.31,20.31,19.94,19.94,13500,28.9806439880863,28.9806439880863,28.4526854319272,28.4526854319272,9460.96988433781,0.0,1.0
1998-02-13,20.13,20.31,20.0,20.31,17833,28.72379928509,28.9806439880863,28.538300332926,28.9806439880863,12497.5908109182,0.0,1.0
1998-02-17,20.69,20.69,20.0,20.0,135667,29.5228716944119,29.5228716944119,28.538300332926,28.538300332926,95077.1408369227,0.0,1.0
1998-02-18,20.88,20.94,20.88,20.94,85167,29.7939855475747,29.8796004485735,29.7939855475747,29.8796004485735,59686.1053436591,0.0,1.0
1998-02-19,21.69,21.69,20.94,20.94,17500,30.9497867110582,30.9497867110582,29.8796004485735,29.8796004485735,12264.2202204379,0.0,1.0
1998-02-20,21.63,21.63,21.25,21.63,12500,30.8641718100594,30.8641718100594,30.3219441037338,30.8641718100594,8760.15730031279,0.0,1.0
1998-02-23,21.75,21.75,21.63,21.63,1833,31.035401612057,31.035401612057,30.8641718100594,30.8641718100594,1284.58946651787,0.0,1.0
1998-02-24,22.88,23.0,21.75,21.75,41333,32.6478155808673,32.8190453828649,31.035401612057,31.035401612057,28966.6865355062,0.0,1.0
1998-02-25,23.38,23.38,23.0,23.06,33000,33.3612730891904,33.3612730891904,32.8190453828649,32.9046602838636,23126.8152728258,0.0,1.0
1998-02-26,23.5,23.5,23.44,23.44,17167,33.532502891188,33.532502891188,33.4468879901892,33.4468879901892,12030.8496299576,0.0,1.0
1998-02-27,23.75,23.75,23.5,23.5,73333,33.8892316453496,33.8892316453496,33.532502891188,33.532502891188,51392.6892243069,0.0,1.0
1998-03-02,23.88,24.0,23.75,23.75,28500,34.0747305975136,34.2459603995112,33.8892316453496,33.8892316453496,19973.1586447131,0.0,1.0
1998-03-03,23.88,23.88,23.75,23.88,16000,34.0747305975136,34.0747305975136,33.8892316453496,34.0747305975136,11213.0013444004,0.0,1.0
1998-03-04,23.94,23.94,23.81,23.88,5500,34.1603454985124,34.1603454985124,33.9748465463484,34.0747305975136,3854.46921213762,0.0,1.0
1998-03-05,23.5,23.75,23.5,23.69,12333,33.532502891188,33.8892316453496,33.532502891188,33.8036167443508,8643.1215987806,0.0,1.0
1998-03-06,23.19,23.19,22.75,23.0,16667,33.0901592360277,33.0901592360277,32.4623166287033,32.8190453828649,11680.443337945,0.0,1.0
1998-03-09,23.56,23.63,23.44,23.44,3833,33.6181177921868,33.718001843352,33.4468879901892,33.4468879901892,2686.21463456791,0.0,1.0
1998-03-10,24.44,24.44,23.69,23.69,50333,34.8738030068355,34.8738030068355,33.8036167443508,33.8036167443508,35273.9997917315,0.0,1.0
1998-03-11,24.31,24.31,24.31,24.31,5667,34.6883040546715,34.6883040546715,34.6883040546715,34.6883040546715,3971.5049136698,0.0,1.0
1998-03-12,24.25,24.38,24.13,24.38,52500,34.6026891536727,34.7881881058367,34.4314593516752,34.7881881058367,36792.6606613137,0.0,1.0
1998-03-13,24.25,24.38,24.19,24.19,15667,34.6026891536727,34.7881881058367,34.517074252674,34.517074252674,10979.63075392,0.0,1.0
1998-03-16,24.69,24.75,24.69,24.69,22167,35.2305317609971,35.3161466619959,35.2305317609971,35.2305317609971,15534.9125500827,0.0,1.0
1998-03-17,24.25,24.88,24.19,24.75,77500,34.6026891536727,35.5016456141599,34.517074252674,35.3161466619959,54312.9752619393,0.0,1.0
1998-03-18,23.69,24.25,23.63,24.13,34167,33.8036167443508,34.6026891536727,33.718001843352,34.4314593516752,23944.6635583829,0.0,1.0
1998-03-19,23.88,23.88,23.69,23.75,26167,34.0747305975136,34.0747305975136,33.8036167443508,33.8892316453496,18338.1628861828,0.0,1.0
1998-03-20,24.0,24.06,23.94,23.94,145333,34.2459603995112,34.3315753005099,34.1603454985124,34.1603454985124,101851.195274108,0.0,1.0
1998-03-23,23.88,24.0,23.88,24.0,6833,34.0747305975136,34.2459603995112,34.0747305975136,34.2459603995112,4788.65238664298,0.0,1.0
1998-03-24,24.13,24.13,23.94,23.94,47500,34.4314593516752,34.4314593516752,34.1603454985124,34.1603454985124,33288.5977411885,0.0,1.0
1998-03-25,24.25,24.25,24.13,24.13,7500,34.6026891536727,34.6026891536727,34.4314593516752,34.4314593516752,5256.09438018767,0.0,1.0
1998-03-26,24.38,24.5,24.38,24.44,8000,34.7881881058367,34.9594179078343,34.7881881058367,34.8738030068355,5606.50067220019,0.0,1.0
1998-03-27,25.69,26.0,25.38,25.38,97500,36.6574467776434,37.0997904328038,36.2151031224831,36.2151031224831,68329.2269424397,0.0,1.0
1998-03-30,25.75,25.75,25.63,25.75,33000,36.7430616786422,36.7430616786422,36.5718318766446,36.7430616786422,23126.8152728257,0.0,1.0
1998-03-31,25.69,25.75,25.69,25.75,35667,36.6574467776434,36.7430616786422,36.6574467776434,36.7430616786422,24995.8824344205,0.0,1.0
1998-04-01,26.38,26.56,25.81,25.81,21667,37.6420181391293,37.8988628421257,36.828676579641,36.828676579641,15184.5062580702,0.0,1.0
1998-04-02,26.44,26.44,26.38,26.38,8000,37.7276330401281,37.7276330401281,37.6420181391293,37.6420181391293,5606.50067220018,0.0,1.0
1998-04-03,26.63,26.94,26.56,26.56,61167,37.9987468932909,38.4410905484513,37.8988628421257,37.8988628421257,42866.6033270586,0.0,1.0
1998-04-06,26.88,27.0,26.63,26.63,72667,38.3554756474525,38.52670544945,37.9987468932909,37.9987468932909,50925.9480433463,0.0,1.0
1998-04-07,26.88,27.13,26.88,26.94,107000,38.3554756474525,38.7122044016141,38.3554756474525,38.4410905484513,74986.9464906774,0.0,1.0
1998-04-08,26.63,26.63,26.63,26.63,4667,37.9987468932909,37.9987468932909,37.9987468932909,37.9987468932909,3270.69232964478,0.0,1.0
1998-04-09,26.06,26.88,26.06,26.5,46667,37.1854053338025,38.3554756474525,37.1854053338025,37.8132479411269,32704.8208586957,0.0,1.0
1998-04-13,26.0,26.06,25.88,26.06,10000,37.0997904328038,37.1854053338025,36.9285606308062,37.1854053338025,7008.12584025021,0.0,1.0
1998-04-14,26.25,26.5,25.94,26.0,35333,37.4565191869653,37.8132479411269,37.014175531805,37.0997904328038,24761.8110313561,0.0,1.0
1998-04-15,26.0,26.31,26.0,26.31,50167,37.0997904328038,37.5421340879641,37.0997904328038,37.5421340879641,35157.6649027833,0.0,1.0
1998-04-16,26.0,26.0,25.88,26.0,33500,37.0997904328038,37.0997904328038,36.9285606308062,37.0997904328038,23477.2215648382,0.0,1.0
1998-04-17,25.69,26.0,25.69,26.0,30167,36.6574467776434,37.0997904328038,36.6574467776434,37.0997904328038,21141.4132222828,0.0,1.0
1998-04-20,25.75,25.75,25.69,25.69,14000,36.7430616786422,36.7430616786422,36.6574467776434,36.6574467776434,9811.37617635031,0.0,1.0
1998-04-21,25.56,25.69,25.44,25.63,8000,36.4719478254794,36.6574467776434,36.3007180234818,36.5718318766446,5606.50067220018,0.0,1.0
1998-04-22,25.69,25.69,25.63,25.69,5667,36.6574467776434,36.6574467776434,36.5718318766446,36.6574467776434,3971.5049136698,0.0,1.0
1998-04-23,25.56,25.56,25.44,25.56,3500,36.4719478254794,36.4719478254794,36.3007180234818,36.4719478254794,2452.84404408758,0.0,1.0
1998-04-24,25.06,25.44,24.94,25.44,8167,35.7584903171562,36.3007180234818,35.5872605151587,36.3007180234818,5723.53637373236,0.0,1.0
1998-04-27,23.44,24.81,23.44,24.81,23333,33.4468879901892,35.4017615629947,33.4468879901892,35.4017615629947,16352.0600230559,0.0,1.0
1998-04-28,23.0,23.5,23.0,23.44,83333,32.8190453828649,33.532502891188,32.8190453828649,33.4468879901892,58400.8150645571,0.0,1.0
1998-04-29,24.06,24.31,23.13,23.13,78167,34.3315753005099,34.6883040546715,33.0045443350289,33.0045443350289,54780.417255484,0.0,1.0
1998-04-30,24.38,24.63,24.06,24.13,256667,34.7881881058367,35.1449168599983,34.3315753005099,34.4314593516752,179875.463503951,0.0,1.0
1998-05-01,24.19,24.31,24.13,24.31,20667,34.517074252674,34.6883040546715,34.4314593516752,34.6883040546715,14483.6936740451,0.0,1.0
1998-05-04,23.88,24.19,23.88,24.19,51167,34.0747305975136,34.517074252674,34.0747305975136,34.517074252674,35858.4774868083,0.0,1.0
1998-05-05,23.63,23.88,23.63,23.88,20500,33.718001843352,34.0747305975136,33.718001843352,34.0747305975136,14366.657972513,0.0,1.0
1998-05-06,23.56,23.81,23.56,23.63,26000,33.6181177921868,33.9748465463484,33.6181177921868,33.718001843352,18221.1271846506,0.0,1.0
1998-05-07,23.25,23.44,23.25,23.44,52833,33.1757741370264,33.4468879901892,33.1757741370264,33.4468879901892,37026.031251794,0.0,1.0
1998-05-08,23.38,23.56,23.25,23.25,21667,33.3612730891904,33.6181177921868,33.1757741370264,33.1757741370264,15184.5062580702,0.0,1.0
1998-05-11,23.56,23.63,23.44,23.5,35667,33.6181177921868,33.718001843352,33.4468879901892,33.532502891188,24995.8824344205,0.0,1.0
1998-05-12,22.38,23.75,22.0,23.56,94167,31.9343580725442,33.8892316453496,31.3921303662186,33.6181177921868,65993.4185998842,0.0,1.0
1998-05-13,22.38,22.44,22.19,22.38,35833,31.9343580725442,32.0199729735429,31.6632442193814,31.9343580725442,25112.2173233686,0.0,1.0
1998-05-14,22.38,22.75,22.38,22.5,40000,31.9343580725442,32.4623166287033,31.9343580725442,32.1055878745417,28032.5033610009,0.0,1.0
1998-05-15,22.13,22.38,22.0,22.38,125167,31.5776293183826,31.9343580725442,31.3921303662186,31.9343580725442,87718.6087046599,0.0,1.0
1998-05-18,21.88,22.13,21.0,22.0,200000,31.220900564221,31.5776293183826,29.9652153495723,31.3921303662186,140162.516805004,0.0,1.0
1998-05-19,22.44,22.56,22.0,22.0,37667,32.0199729735429,32.1912027755405,31.3921303662186,31.3921303662186,26397.5076024705,0.0,1.0
1998-05-20,23.37,23.37,22.44,22.44,13667,33.347003939024,33.347003939024,32.0199729735429,32.0199729735429,9578.00558586998,0.0,1.0
1998-05-21,22.88,23.25,22.88,23.25,9667,32.6478155808673,33.1757741370264,32.6478155808673,33.1757741370264,6774.75524976989,0.0,1.0
1998-05-22,22.88,22.94,22.88,22.88,667,32.6478155808673,32.7334304818661,32.6478155808673,32.6478155808673,467.44199354469,0.0,1.0
1998-05-26,23.13,23.38,22.94,22.94,28500,33.0045443350289,33.3612730891904,32.7334304818661,32.7334304818661,19973.1586447131,0.0,1.0
1998-05-27,22.75,23.06,22.69,23.06,11667,32.4623166287033,32.9046602838636,32.3767017277045,32.9046602838636,8176.38041781993,0.0,1.0
1998-05-28,22.81,22.81,22.75,22.81,1667,32.5479315297021,32.5479315297021,32.4623166287033,32.5479315297021,1168.25457756971,0.0,1.0
1998-05-29,22.75,22.81,22.63,22.81,34000,32.4623166287033,32.5479315297021,32.2910868267057,32.5479315297021,23827.6278568507,0.0,1.0
1998-06-01,23.13,23.13,22.88,22.94,25667,33.0045443350289,33.0045443350289,32.6478155808673,32.7334304818661,17987.7565941702,0.0,1.0
1998-06-02,23.38,23.38,23.13,23.13,24167,33.3612730891904,33.3612730891904,33.0045443350289,33.0045443350289,16936.5377181327,0.0,1.0
1998-06-03,23.25,23.5,22.5,23.38,58167,33.1757741370264,33.532502891188,32.1055878745417,33.3612730891904,40764.1655749835,0.0,1.0
1998-06-04,23.25,23.38,23.13,23.13,15000,33.1757741370264,33.3612730891904,33.0045443350289,33.0045443350289,10512.1887603753,0.0,1.0
1998-06-05,23.06,23.25,23.0,23.13,45333,32.9046602838636,33.1757741370264,32.8190453828649,33.0045443350289,31769.9368716064,0.0,1.0
1998-06-08,23.38,23.38,23.0,23.0,13667,33.3612730891904,33.3612730891904,32.8190453828649,32.8190453828649,9578.00558587,0.0,1.0
1998-06-09,23.06,23.25,22.88,23.25,23500,32.9046602838636,33.1757741370264,32.6478155808673,33.1757741370264,16469.095724588,0.0,1.0
1998-06-10,23.0,23.06,22.88,23.0,18667,32.8190453828649,32.9046602838636,32.6478155808673,32.8190453828649,13082.0685059951,0.0,1.0
1998-06-11,23.0,23.06,22.88,22.88,7167,32.8190453828649,32.9046602838636,32.6478155808673,32.6478155808673,5022.72378970733,0.0,1.0
1998-06-12,22.94,23.0,22.88,23.0,1833,32.7334304818661,32.8190453828649,32.6478155808673,32.8190453828649,1284.58946651787,0.0,1.0
1998-06-15,22.94,23.06,22.88,22.88,21500,32.7334304818661,32.9046602838636,32.6478155808673,32.6478155808673,15067.470556538,0.0,1.0
1998-06-16,23.38,23.38,23.06,23.06,97167,33.3612730891904,33.3612730891904,32.9046602838636,32.9046602838636,68095.8563519594,0.0,1.0
1998-06-17,23.44,23.56,23.25,23.25,15167,33.4468879901892,33.6181177921868,33.1757741370264,33.1757741370264,10629.2244619075,0.0,1.0
1998-06-18,23.38,23.63,23.38,23.56,8833,33.3612730891904,33.718001843352,33.3612730891904,33.6181177921868,6190.27755469303,0.0,1.0
1998-06-19,23.56,23.56,23.38,23.38,26500,33.6181177921868,33.6181177921868,33.3612730891904,33.3612730891904,18571.5334766631,0.0,1.0
1998-06-22,23.44,23.75,23.38,23.44,7833,33.4468879901892,33.8892316453496,33.3612730891904,33.4468879901892,5489.46497066801,0.0,1.0
1998-06-23,23.88,23.88,23.31,23.31,16500,34.0747305975136,34.0747305975136,33.2613890380252,33.2613890380252,11563.4076364129,0.0,1.0
1998-06-24,24.25,24.44,23.63,23.63,24000,34.6026891536727,34.8738030068355,33.718001843352,33.718001843352,16819.5020166006,0.0,1.0
1998-06-25,24.25,24.25,24.19,24.25,5000,34.6026891536727,34.6026891536727,34.517074252674,34.6026891536727,3504.06292012511,0.0,1.0
1998-06-26,24.75,24.75,24.0,24.0,35167,35.3161466619959,35.3161466619959,34.2459603995112,34.2459603995112,24645.4761424079,0.0,1.0
1998-06-29,25.25,25.25,24.88,24.88,23667,36.029604170319,36.029604170319,35.5016456141599,35.5016456141599,16586.1314261202,0.0,1.0
1998-06-30,25.94,25.94,25.25,25.25,39000,37.014175531805,37.014175531805,36.029604170319,36.029604170319,27331.6907769759,0.0,1.0
1998-07-01,26.13,26.25,26.0,26.0,122500,37.2852893849678,37.4565191869653,37.0997904328038,37.0997904328038,85849.5415430652,0.0,1.0
1998-07-02,26.25,26.38,26.19,26.19,79833,37.4565191869653,37.6420181391293,37.3709042859666,37.3709042859666,55947.9710204696,0.0,1.0
1998-07-06,26.38,26.56,26.25,26.25,84833,37.6420181391293,37.8988628421257,37.4565191869653,37.4565191869653,59452.0339405948,0.0,1.0
1998-07-07,26.5,26.56,26.38,26.38,62667,37.8132479411269,37.8988628421257,37.6420181391293,37.6420181391293,43917.8222030961,0.0,1.0
1998-07-08,26.44,26.56,26.31,26.56,12167,37.7276330401281,37.8988628421257,37.5421340879641,37.8988628421257,8526.78670983245,0.0,1.0
1998-07-09,26.38,26.38,26.19,26.38,28500,37.6420181391293,37.6420181391293,37.3709042859666,37.6420181391293,19973.1586447132,0.0,1.0
1998-07-10,26.31,26.44,26.31,26.38,23167,37.5421340879641,37.7276330401281,37.5421340879641,37.6420181391293,16235.7251341077,0.0,1.0
1998-07-13,26.19,26.38,26.19,26.19,10500,37.3709042859666,37.6420181391293,37.3709042859666,37.3709042859666,7358.53213226272,0.0,1.0
1998-07-14,26.5,26.88,26.5,26.69,26000,37.8132479411269,38.3554756474525,37.8132479411269,38.0843617942897,18221.1271846506,0.0,1.0
1998-07-15,26.38,26.56,26.38,26.5,68167,37.6420181391293,37.8988628421257,37.6420181391293,37.8132479411269,47772.2914152338,0.0,1.0
1998-07-16,26.06,26.31,26.0,26.31,16667,37.1854053338025,37.5421340879641,37.0997904328038,37.5421340879641,11680.4433379451,0.0,1.0
1998-07-17,25.94,26.0,25.88,25.88,16000,37.014175531805,37.0997904328038,36.9285606308062,36.9285606308062,11213.0013444004,0.0,1.0
1998-07-20,26.13,26.13,26.0,26.0,13500,37.2852893849678,37.2852893849678,37.0997904328038,37.0997904328038,9460.9698843378,0.0,1.0
1998-07-21,26.38,26.56,26.25,26.25,69833,37.6420181391293,37.8988628421257,37.4565191869653,37.4565191869653,48939.8451802194,0.0,1.0
1998-07-22,25.56,26.38,25.56,26.38,73500,36.4719478254794,37.6420181391293,36.4719478254794,37.6420181391293,51509.7249258391,0.0,1.0
1998-07-23,24.38,25.56,24.38,25.56,8833,34.7881881058367,36.4719478254794,34.7881881058367,36.4719478254794,6190.27755469303,0.0,1.0
1998-07-24,23.19,24.38,23.19,24.38,26833,33.0901592360277,34.7881881058367,33.0901592360277,34.7881881058367,18804.9040671434,0.0,1.0
1998-07-27,23.0,23.19,22.75,23.19,33667,32.8190453828649,33.0901592360277,32.4623166287033,33.0901592360277,23594.2572663704,0.0,1.0
1998-07-28,22.5,23.06,22.13,23.06,38500,32.1055878745417,32.9046602838636,31.5776293183826,32.9046602838636,26981.2844849634,0.0,1.0
1998-07-29,23.63,23.75,22.75,22.75,67667,33.718001843352,33.8892316453496,32.4623166287033,32.4623166287033,47421.8851232212,0.0,1.0
1998-07-30,24.38,24.38,23.75,23.75,28833,34.7881881058367,34.7881881058367,33.8892316453496,33.8892316453496,20206.5292351935,0.0,1.0
1998-07-31,24.44,24.5,24.38,24.5,3500,34.8738030068355,34.9594179078343,34.7881881058367,34.9594179078343,2452.84404408758,0.0,1.0
1998-08-03,24.06,24.31,24.0,24.31,3667,34.3315753005099,34.6883040546715,34.2459603995112,34.6883040546715,2569.87974561976,0.0,1.0
1998-08-04,23.63,23.94,23.56,23.94,9000,33.718001843352,34.1603454985124,33.6181177921868,34.1603454985124,6307.31325622521,0.0,1.0
1998-08-05,24.0,24.25,23.38,23.5,15500,34.2459603995112,34.6026891536727,33.3612730891904,33.532502891188,10862.5950523878,0.0,1.0
1998-08-06,24.56,24.56,24.13,24.13,20167,35.0450328088331,35.0450328088331,34.4314593516752,34.4314593516752,14133.2873820326,0.0,1.0
1998-08-07,24.19,24.44,24.19,24.38,19167,34.517074252674,34.8738030068355,34.517074252674,34.7881881058367,13432.4747980076,0.0,1.0
1998-08-10,24.19,24.25,24.19,24.19,17667,34.517074252674,34.6026891536727,34.517074252674,34.517074252674,12381.2559219701,0.0,1.0
1998-08-11,23.94,24.25,23.88,24.25,8833,34.1603454985124,34.6026891536727,34.0747305975136,34.6026891536727,6190.27755469302,0.0,1.0
1998-08-12,23.94,24.25,23.88,24.25,30500,34.1603454985124,34.6026891536727,34.0747305975136,34.6026891536727,21374.7838127632,0.0,1.0
1998-08-13,24.38,24.38,24.31,24.31,6000,34.7881881058367,34.7881881058367,34.6883040546715,34.6883040546715,4204.87550415014,0.0,1.0
1998-08-14,24.56,24.69,24.5,24.5,7500,35.0450328088331,35.2305317609971,34.9594179078343,34.9594179078343,5256.09438018766,0.0,1.0
1998-08-17,24.31,24.44,24.31,24.44,2000,34.6883040546715,34.8738030068355,34.6883040546715,34.8738030068355,1401.62516805005,0.0,1.0
1998-08-18,24.44,24.44,24.38,24.38,167,34.8738030068355,34.8738030068355,34.7881881058367,34.7881881058367,117.035701532179,0.0,1.0
1998-08-19,24.0,24.19,23.88,24.19,253000,34.2459603995112,34.517074252674,34.0747305975136,34.517074252674,177305.58375833,0.0,1.0
1998-08-20,23.94,23.94,23.88,23.88,271500,34.1603454985124,34.1603454985124,34.0747305975136,34.0747305975136,190270.616562793,0.0,1.0
1998-08-21,23.75,23.94,23.75,23.88,36667,33.8892316453496,34.1603454985124,33.8892316453496,34.0747305975136,25696.6950184455,0.0,1.0
1998-08-24,23.56,23.81,23.56,23.81,5000,33.6181177921868,33.9748465463484,33.6181177921868,33.9748465463484,3504.06292012511,0.0,1.0
1998-08-25,23.38,23.56,23.38,23.5,4500,33.3612730891904,33.6181177921868,33.3612730891904,33.532502891188,3153.65662811261,0.0,1.0
1998-08-26,23.25,23.38,23.19,23.25,7000,33.1757741370264,33.3612730891904,33.0901592360277,33.1757741370264,4905.68808817516,0.0,1.0
1998-08-27,23.25,23.25,22.69,23.13,39500,33.1757741370264,33.1757741370264,32.3767017277045,33.0045443350289,27682.0970689884,0.0,1.0
1998-08-28,22.5,23.25,22.5,23.13,10000,32.1055878745417,33.1757741370264,32.1055878745417,33.0045443350289,7008.12584025023,0.0,1.0
1998-08-31,21.38,22.25,21.38,22.25,21000,30.5074430558979,31.7488591203801,30.5074430558979,31.7488591203801,14717.0642645254,0.0,1.0
1998-09-01,20.81,21.25,20.75,21.25,17000,29.6941014964095,30.3219441037338,29.6084865954107,30.3219441037338,11913.8139284254,0.0,1.0
1998-09-02,21.44,21.63,20.81,20.81,63500,30.5930579568966,30.8641718100594,29.6941014964095,29.6941014964095,44501.599085589,0.0,1.0
1998-09-03,21.31,21.56,21.19,21.44,20500,30.4075590047326,30.7642877588942,30.2363292027351,30.5930579568966,14366.657972513,0.0,1.0
1998-09-04,21.31,21.5,21.31,21.5,43500,30.4075590047326,30.6786728578954,30.4075590047326,30.6786728578954,30485.3474050885,0.0,1.0
1998-09-08,21.38,21.5,21.31,21.31,22000,30.5074430558979,30.6786728578954,30.4075590047326,30.4075590047326,15417.8768485505,0.0,1.0
1998-09-09,21.19,21.38,21.13,21.38,12167,30.2363292027351,30.5074430558979,30.1507143017363,30.5074430558979,8526.78670983244,0.0,1.0
1998-09-10,21.0,21.38,21.0,21.06,103833,29.9652153495723,30.5074430558979,29.9652153495723,30.050830250571,72767.4730370701,0.0,1.0
1998-09-11,21.0,21.0,20.88,21.0,7333,29.9652153495723,29.9652153495723,29.7939855475747,29.9652153495723,5139.05867865548,0.0,1.0
1998-09-14,20.81,21.13,20.81,21.13,7500,29.6941014964095,30.1507143017363,29.6941014964095,30.1507143017363,5256.09438018766,0.0,1.0
1998-09-15,20.75,20.94,20.56,20.56,38000,29.6084865954107,29.8796004485735,29.3373727422479,29.3373727422479,26630.8781929508,0.0,1.0
1998-09-16,20.56,20.63,20.44,20.63,8500,29.3373727422479,29.4372567934131,29.1661429402503,29.4372567934131,5956.90696421269,0.0,1.0
1998-09-17,20.19,20.44,20.13,20.44,8167,28.8094141860888,29.1661429402503,28.72379928509,29.1661429402503,5723.53637373235,0.0,1.0
1998-09-18,20.75,21.0,20.19,20.19,26667,29.6084865954107,29.9652153495723,28.8094141860888,28.8094141860888,18688.5691781953,0.0,1.0
1998-09-21,20.25,20.63,20.19,20.63,6667,28.8950290870875,29.4372567934131,28.8094141860888,29.4372567934131,4672.31749769483,0.0,1.0
1998-09-22,20.25,20.25,20.25,20.25,0,28.8950290870875,28.8950290870875,28.8950290870875,28.8950290870875,0,0.0,1.0
1998-09-23,20.38,20.38,20.38,20.38,4000,29.0805280392516,29.0805280392516,29.0805280392516,29.0805280392516,2803.25033610008,0.0,1.0
1998-09-24,20.5,20.63,20.38,20.38,15667,29.2517578412491,29.4372567934131,29.0805280392516,29.0805280392516,10979.63075392,0.0,1.0
1998-09-25,20.38,20.63,20.38,20.63,1667,29.0805280392516,29.4372567934131,29.0805280392516,29.4372567934131,1168.25457756971,0.0,1.0
1998-09-28,20.63,20.75,20.5,20.5,2667,29.4372567934131,29.6084865954107,29.2517578412491,29.2517578412491,1869.06716159474,0.0,1.0
1998-09-29,21.0,21.0,20.88,21.0,14667,29.9652153495723,29.9652153495723,29.7939855475747,29.9652153495723,10278.818169895,0.0,1.0
1998-09-30,20.63,20.88,20.38,20.88,6500,29.4372567934131,29.7939855475747,29.0805280392516,29.7939855475747,4555.28179616265,0.0,1.0
1998-10-01,19.63,20.5,19.63,20.5,12000,28.0103417767668,29.2517578412491,28.0103417767668,29.2517578412491,8409.75100830028,0.0,1.0
1998-10-02,19.56,19.63,19.5,19.63,2333,27.9104577256016,28.0103417767668,27.8248428246028,28.0103417767668,1634.99575853038,0.0,1.0
1998-10-05,18.88,19.38,18.81,19.38,15000,26.9401555142821,27.6536130226053,26.8402714631169,27.6536130226053,10512.1887603753,0.0,1.0
1998-10-06,18.63,18.94,18.56,18.81,91833,26.5834267601205,27.0257704152809,26.4835427089553,26.8402714631169,64357.72202877,0.0,1.0
1998-10-07,18.31,18.5,18.31,18.5,2833,26.1268139547937,26.3979278079565,26.1268139547937,26.3979278079565,1985.40205054289,0.0,1.0
1998-10-08,17.75,18.25,17.75,18.25,16833,25.3277415454718,26.0411990537949,25.3277415454718,26.0411990537949,11796.7782268932,0.0,1.0
1998-10-09,17.13,17.63,17.13,17.63,19000,24.4430542351511,25.1565117434742,24.4430542351511,25.1565117434742,13315.4390964754,0.0,1.0
1998-10-12,16.81,17.44,16.75,17.13,34667,23.9864414298243,24.8853978903114,23.9008265288255,24.4430542351511,24295.0698503954,0.0,1.0
1998-10-13,16.56,16.81,16.5,16.81,51667,23.6297126756627,23.9864414298243,23.5440977746639,23.9864414298243,36208.8837788208,0.0,1.0
1998-10-14,17.0,17.0,16.56,16.56,32167,24.2575552829871,24.2575552829871,23.6297126756627,23.6297126756627,22543.0383903329,0.0,1.0
1998-10-15,17.94,18.0,17.06,17.06,34500,25.5988553986346,25.6844702996334,24.3431701839858,24.3431701839858,24178.0341488633,0.0,1.0
1998-10-16,17.75,17.94,17.63,17.94,20667,25.3277415454718,25.5988553986346,25.1565117434742,25.5988553986346,14483.6936740451,0.0,1.0
1998-10-19,18.19,18.19,17.75,17.75,5667,25.9555841527962,25.9555841527962,25.3277415454718,25.3277415454718,3971.5049136698,0.0,1.0
1998-10-20,18.94,19.13,18.31,18.31,20500,27.0257704152809,27.2968842684437,26.1268139547937,26.1268139547937,14366.657972513,0.0,1.0
1998-10-21,18.94,19.06,18.94,19.06,2667,27.0257704152809,27.1970002172784,27.0257704152809,27.1970002172784,1869.06716159473,0.0,1.0
1998-10-22,18.69,19.0,18.63,19.0,19000,26.6690416611193,27.1113853162797,26.5834267601205,27.1113853162797,13315.4390964754,0.0,1.0
1998-10-23,18.44,18.56,18.44,18.56,2667,26.3123129069577,26.4835427089553,26.3123129069577,26.4835427089553,1869.06716159474,0.0,1.0
1998-10-26,18.0,18.5,18.0,18.44,27500,25.6844702996334,26.3979278079565,25.6844702996334,26.3123129069577,19272.3460606881,0.0,1.0
1998-10-27,17.69,18.0,17.5,18.0,22833,25.242126644473,25.6844702996334,24.9710127913102,25.6844702996334,16001.6537310433,0.0,1.0
1998-10-28,17.31,17.69,17.31,17.69,7500,24.6998989381474,25.242126644473,24.6998989381474,25.242126644473,5256.09438018767,0.0,1.0
1998-10-29,17.13,17.25,17.13,17.13,16167,24.4430542351511,24.6142840371486,24.4430542351511,24.4430542351511,11330.0370459325,0.0,1.0
1998-10-30,17.69,17.75,17.06,17.06,39000,25.242126644473,25.3277415454718,24.3431701839858,24.3431701839858,27331.6907769759,0.0,1.0
1998-11-02,19.0,19.13,17.69,17.69,50000,27.1113853162797,27.2968842684437,25.242126644473,25.242126644473,35040.6292012511,0.0,1.0
1998-11-03,20.81,20.81,19.75,19.75,84167,29.6941014964095,29.6941014964095,28.1815715787644,28.1815715787644,58985.292759634,0.0,1.0
1998-11-04,22.94,23.25,21.31,21.31,255333,32.7334304818661,33.1757741370264,30.4075590047326,30.4075590047326,178940.579516861,0.0,1.0
1998-11-05,22.69,22.88,22.56,22.81,59167,32.3767017277045,32.6478155808673,32.1912027755405,32.5479315297021,41464.9781590085,0.0,1.0
1998-11-06,22.75,23.0,22.56,22.56,24500,32.4623166287033,32.8190453828649,32.1912027755405,32.1912027755405,17169.908308613,0.0,1.0
1998-11-09,22.75,22.88,22.75,22.88,1667,32.4623166287033,32.6478155808673,32.4623166287033,32.6478155808673,1168.25457756971,0.0,1.0
1998-11-10,23.19,23.38,22.88,22.88,29333,33.0901592360277,33.3612730891904,32.6478155808673,32.6478155808673,20556.935527206,0.0,1.0
1998-11-11,23.06,23.25,23.0,23.25,12500,32.9046602838636,33.1757741370264,32.8190453828649,33.1757741370264,8760.15730031279,0.0,1.0
1998-11-12,23.69,23.75,23.13,23.25,20333,33.8036167443508,33.8892316453496,33.0045443350289,33.1757741370264,14249.6222709808,0.0,1.0
1998-11-13,25.06,25.19,23.81,23.81,49833,35.7584903171562,35.9439892693203,33.9748465463484,33.9748465463484,34923.593499719,0.0,1.0
1998-11-16,24.44,24.75,24.38,24.63,25000,34.8738030068355,35.3161466619959,34.7881881058367,35.1449168599983,17520.3146006256,0.0,1.0
1998-11-17,23.94,24.31,23.94,24.31,466167,34.1603454985124,34.6883040546715,34.1603454985124,34.6883040546715,326695.699857192,0.0,1.0
1998-11-18,23.94,24.0,23.63,23.81,471167,34.1603454985124,34.2459603995112,33.718001843352,33.9748465463484,330199.762777318,0.0,1.0
1998-11-19,24.75,24.88,24.0,24.0,31667,35.3161466619959,35.5016456141599,34.2459603995112,34.2459603995112,22192.6320983204,0.0,1.0
1998-11-20,24.13,24.81,24.13,24.81,49000,34.4314593516752,35.4017615629947,34.4314593516752,35.4017615629947,34339.8166172261,0.0,1.0
1998-11-23,24.44,24.5,24.19,24.19,3833,34.8738030068355,34.9594179078343,34.517074252674,34.517074252674,2686.21463456791,0.0,1.0
1998-11-24,24.31,24.38,24.31,24.38,833,34.6883040546715,34.7881881058367,34.6883040546715,34.7881881058367,583.776882492844,0.0,1.0
1998-11-25,24.12,24.31,24.12,24.31,667,34.4171902015087,34.6883040546715,34.4171902015087,34.6883040546715,467.44199354469,0.0,1.0
1998-11-27,24.13,24.25,24.13,24.25,2000,34.4314593516752,34.6026891536727,34.4314593516752,34.6026891536727,1401.62516805004,0.0,1.0
1998-11-30,23.88,24.13,23.75,24.13,21167,34.0747305975136,34.4314593516752,33.8892316453496,34.4314593516752,14834.0999660576,0.0,1.0
1998-12-01,23.5,23.88,23.25,23.88,18000,33.532502891188,34.0747305975136,33.1757741370264,34.0747305975136,12614.6265124504,0.0,1.0
1998-12-02,23.0,23.44,23.0,23.44,8333,32.8190453828649,33.4468879901892,32.8190453828649,33.4468879901892,5839.8712626805,0.0,1.0
1998-12-03,23.31,23.38,22.94,23.13,14167,33.2613890380252,33.3612730891904,32.7334304818661,33.0045443350289,9928.41187788249,0.0,1.0
1998-12-04,24.38,24.5,23.44,23.44,40000,34.7881881058367,34.9594179078343,33.4468879901892,33.4468879901892,28032.5033610009,0.0,1.0
1998-12-07,24.63,24.63,24.38,24.5,82167,35.1449168599983,35.1449168599983,34.7881881058367,34.9594179078343,57583.6675915841,0.0,1.0
1998-12-08,24.56,24.75,24.38,24.5,62833,35.0450328088331,35.3161466619959,34.7881881058367,34.9594179078343,44034.1570920442,0.0,1.0
1998-12-09,24.31,24.56,24.31,24.56,5333,34.6883040546715,35.0450328088331,34.6883040546715,35.0450328088331,3737.43351060545,0.0,1.0
1998-12-10,24.31,24.44,24.25,24.44,6500,34.6883040546715,34.8738030068355,34.6026891536727,34.8738030068355,4555.28179616265,0.0,1.0
1998-12-11,24.44,24.5,24.31,24.31,57667,34.8738030068355,34.9594179078343,34.6883040546715,34.6883040546715,40413.759282971,0.0,1.0
1998-12-14,24.44,24.5,24.38,24.5,26333,34.8738030068355,34.9594179078343,34.7881881058367,34.9594179078343,18454.4977751309,0.0,1.0
1998-12-15,24.31,24.44,24.31,24.31,2833,34.6883040546715,34.8738030068355,34.6883040546715,34.6883040546715,1985.40205054289,0.0,1.0
1998-12-16,24.56,25.13,24.38,24.38,83500,35.0450328088331,35.8583743683215,34.7881881058367,34.7881881058367,58517.8507660893,0.0,1.0
1998-12-17,24.5,24.63,24.44,24.5,65333,34.9594179078343,35.1449168599983,34.8738030068355,34.9594179078343,45786.1885521068,0.0,1.0
1998-12-18,25.06,25.06,24.63,24.63,15500,35.7584903171562,35.7584903171562,35.1449168599983,35.1449168599983,10862.5950523879,0.0,1.0
1998-12-21,25.25,25.25,25.0,25.06,45833,36.029604170319,36.029604170319,35.6728754161575,35.7584903171562,32120.3431636189,0.0,1.0
1998-12-22,25.25,25.38,25.25,25.25,4833,36.029604170319,36.2151031224831,36.029604170319,36.029604170319,3387.02721859294,0.0,1.0
1998-12-23,25.69,25.69,25.38,25.38,11000,36.6574467776434,36.6574467776434,36.2151031224831,36.2151031224831,7708.93842427525,0.0,1.0
1998-12-24,25.38,25.81,25.31,25.81,9000,36.2151031224831,36.828676579641,36.1152190713178,36.828676579641,6307.31325622519,0.0,1.0
1998-12-28,24.75,25.25,24.75,25.25,16833,35.3161466619959,36.029604170319,35.3161466619959,36.029604170319,11796.7782268932,0.0,1.0
1998-12-29,24.56,24.81,24.38,24.81,10500,35.0450328088331,35.4017615629947,34.7881881058367,35.4017615629947,7358.53213226273,0.0,1.0
1998-12-30,24.88,24.88,24.5,24.56,12167,35.5016456141599,35.5016456141599,34.9594179078343,35.0450328088331,8526.78670983245,0.0,1.0
1998-12-31,25.0,25.0,24.63,24.88,14333,35.6728754161575,35.6728754161575,35.1449168599983,35.5016456141599,10044.7467668306,0.0,1.0
1999-01-04,24.81,25.25,24.81,25.0,27167,35.4017615629947,36.029604170319,35.4017615629947,35.6728754161575,19038.9754702078,0.0,1.0
1999-01-05,24.0,25.06,23.88,24.81,10167,34.2459603995112,35.7584903171562,34.0747305975136,35.4017615629947,7125.16154178239,0.0,1.0
1999-01-06,24.25,24.25,23.88,24.0,7667,34.6026891536727,34.6026891536727,34.0747305975136,34.2459603995112,5373.13008171985,0.0,1.0
1999-01-07,23.88,24.06,23.88,24.06,4667,34.0747305975136,34.3315753005099,34.0747305975136,34.3315753005099,3270.69232964478,0.0,1.0
1999-01-08,23.44,23.88,23.38,23.63,15667,33.4468879901892,34.0747305975136,33.3612730891904,33.718001843352,10979.63075392,0.0,1.0
1999-01-11,23.13,23.69,23.13,23.69,23333,33.0045443350289,33.8036167443508,33.0045443350289,33.8036167443508,16352.0600230558,0.0,1.0
1999-01-12,23.13,23.38,23.13,23.38,3500,33.0045443350289,33.3612730891904,33.0045443350289,33.3612730891904,2452.84404408758,0.0,1.0
1999-01-13,23.0,23.0,22.75,23.0,15167,32.8190453828649,32.8190453828649,32.4623166287033,32.8190453828649,10629.2244619075,0.0,1.0
1999-01-14,22.0,23.0,21.94,23.0,22167,31.3921303662186,32.8190453828649,31.3065154652198,32.8190453828649,15534.9125500827,0.0,1.0
1999-01-15,22.5,22.88,21.81,21.88,53000,32.1055878745417,32.6478155808673,31.1210165130558,31.220900564221,37143.0669533262,0.0,1.0
1999-01-19,22.69,23.13,22.69,22.75,64167,32.3767017277045,33.0045443350289,32.3767017277045,32.4623166287033,44969.0410791336,0.0,1.0
1999-01-20,22.63,22.88,22.5,22.88,52167,32.2910868267057,32.6478155808673,32.1055878745417,32.6478155808673,36559.2900708334,0.0,1.0
1999-01-21,22.88,23.0,22.75,22.75,13000,32.6478155808673,32.8190453828649,32.4623166287033,32.4623166287033,9110.56359232529,0.0,1.0
1999-01-22,22.63,22.94,22.63,22.88,13167,32.2910868267057,32.7334304818661,32.2910868267057,32.6478155808673,9227.59929385748,0.0,1.0
1999-01-25,23.19,23.19,22.63,22.69,47500,33.0901592360277,33.0901592360277,32.2910868267057,32.3767017277045,33288.5977411885,0.0,1.0
1999-01-26,24.5,24.5,23.44,23.44,51833,34.9594179078343,34.9594179078343,33.4468879901892,33.4468879901892,36325.218667769,0.0,1.0
1999-01-27,24.94,24.94,24.25,24.5,25667,35.5872605151587,35.5872605151587,34.6026891536727,34.9594179078343,17987.7565941702,0.0,1.0
1999-01-28,25.56,25.63,24.94,24.94,58167,36.4719478254794,36.5718318766446,35.5872605151587,35.5872605151587,40764.1655749835,0.0,1.0
1999-01-29,27.0,27.0,25.63,25.63,151500,38.52670544945,38.52670544945,36.5718318766446,36.5718318766446,106173.106479791,0.0,1.0
1999-02-01,26.94,27.38,26.94,27.13,63333,38.4410905484513,39.0689331557756,38.4410905484513,38.7122044016141,44384.5633840567,0.0,1.0
1999-02-02,24.56,26.69,23.5,26.69,156000,35.0450328088331,38.0843617942897,33.532502891188,38.0843617942897,109326.763107903,0.0,1.0
1999-02-03,25.94,26.5,24.69,24.81,106667,37.014175531805,37.8132479411269,35.2305317609971,35.4017615629947,74753.575900197,0.0,1.0
1999-02-04,25.81,25.88,25.38,25.81,4500,36.828676579641,36.9285606308062,36.2151031224831,36.828676579641,3153.6566281126,0.0,1.0
1999-02-05,24.25,25.75,23.81,25.75,42500,34.6026891536727,36.7430616786422,33.9748465463484,36.7430616786422,29784.5348210635,0.0,1.0
1999-02-08,24.13,24.5,23.88,24.44,18000,34.4314593516752,34.9594179078343,34.0747305975136,34.8738030068355,12614.6265124504,0.0,1.0
1999-02-09,23.56,24.13,23.5,24.13,16333,33.6181177921868,34.4314593516752,33.532502891188,34.4314593516752,11446.3719348807,0.0,1.0
1999-02-10,23.56,23.94,23.5,23.94,4500,33.6181177921868,34.1603454985124,33.532502891188,34.1603454985124,3153.6566281126,0.0,1.0
1999-02-11,23.5,23.56,23.44,23.5,8500,33.532502891188,33.6181177921868,33.4468879901892,33.532502891188,5956.90696421269,0.0,1.0
1999-02-12,23.5,23.5,23.38,23.38,159500,33.532502891188,33.532502891188,33.3612730891904,33.3612730891904,111779.607151991,0.0,1.0
1999-02-16,22.5,23.5,22.25,23.5,170167,32.1055878745417,33.532502891188,31.7488591203801,33.532502891188,119255.174985786,0.0,1.0
1999-02-17,22.31,22.31,22.0,22.25,7833,31.8344740213789,31.8344740213789,31.3921303662186,31.7488591203801,5489.464970668,0.0,1.0
1999-02-18,22.19,22.56,22.19,22.56,6500,31.6632442193814,32.1912027755405,31.6632442193814,32.1912027755405,4555.28179616264,0.0,1.0
1999-02-19,22.5,22.81,22.38,22.44,3833,32.1055878745417,32.5479315297021,31.9343580725442,32.0199729735429,2686.21463456791,0.0,1.0
1999-02-22,22.44,23.0,22.44,22.88,8500,32.0199729735429,32.8190453828649,32.0199729735429,32.6478155808673,5956.9069642127,0.0,1.0
1999-02-23,22.19,22.44,22.06,22.44,11500,31.6632442193814,32.0199729735429,31.4777452672173,32.0199729735429,8059.34471628775,0.0,1.0
1999-02-24,22.31,22.31,22.06,22.19,32833,31.8344740213789,31.8344740213789,31.4777452672173,31.6632442193814,23009.7795712936,0.0,1.0
1999-02-25,22.38,22.5,22.19,22.19,8500,31.9343580725442,32.1055878745417,31.6632442193814,31.6632442193814,5956.90696421268,0.0,1.0
1999-02-26,21.75,22.25,21.75,22.25,22500,31.035401612057,31.7488591203801,31.035401612057,31.7488591203801,15768.283140563,0.0,1.0
1999-03-01,21.69,21.75,21.13,21.75,11167,30.9497867110582,31.035401612057,30.1507143017363,31.035401612057,7825.97412580743,0.0,1.0
1999-03-02,21.69,21.75,21.69,21.69,7167,30.9497867110582,31.035401612057,30.9497867110582,30.9497867110582,5022.72378970734,0.0,1.0
1999-03-03,21.38,22.38,21.31,21.94,11333,30.5074430558979,31.9343580725442,30.4075590047326,31.3065154652198,7942.30901475557,0.0,1.0
1999-03-04,20.44,21.31,20.38,20.94,27167,29.1661429402503,30.4075590047326,29.0805280392516,29.8796004485735,19038.9754702078,0.0,1.0
1999-03-05,20.5,21.5,20.38,20.44,21167,29.2517578412491,30.6786728578954,29.0805280392516,29.1661429402503,14834.0999660577,0.0,1.0
1999-03-08,20.5,21.19,20.5,21.13,10667,29.2517578412491,30.2363292027351,29.2517578412491,30.1507143017363,7475.56783379492,0.0,1.0
1999-03-09,21.0,21.0,20.0,20.0,34167,29.9652153495723,29.9652153495723,28.538300332926,28.538300332926,23944.6635583829,0.0,1.0
1999-03-10,21.0,21.0,20.88,21.0,19833,29.9652153495723,29.9652153495723,29.7939855475747,29.9652153495723,13899.2159789683,0.0,1.0
1999-03-11,21.19,21.19,20.5,20.5,11167,30.2363292027351,30.2363292027351,29.2517578412491,29.2517578412491,7825.97412580741,0.0,1.0
1999-03-12,21.19,21.25,21.0,21.25,13500,30.2363292027351,30.3219441037338,29.9652153495723,30.3219441037338,9460.96988433779,0.0,1.0
1999-03-15,20.94,21.44,20.94,21.44,16167,29.8796004485735,30.5930579568966,29.8796004485735,30.5930579568966,11330.0370459325,0.0,1.0
1999-03-16,21.13,21.19,20.69,21.13,78333,30.1507143017363,30.2363292027351,29.5228716944119,30.1507143017363,54896.752144432,0.0,1.0
1999-03-17,21.81,22.0,21.5,21.88,72000,31.1210165130558,31.3921303662186,30.6786728578954,31.220900564221,50458.5060498015,0.0,1.0
1999-03-18,21.63,21.81,21.5,21.81,124000,30.8641718100594,31.1210165130558,30.6786728578954,31.1210165130558,86900.7604191029,0.0,1.0
1999-03-19,21.0,21.69,21.0,21.69,61667,29.9652153495723,30.9497867110582,29.9652153495723,30.9497867110582,43217.009619071,0.0,1.0
1999-03-22,20.25,20.88,20.13,20.88,16167,28.8950290870875,29.7939855475747,28.72379928509,29.7939855475747,11330.0370459326,0.0,1.0
1999-03-23,19.75,20.13,19.75,20.13,30500,28.1815715787644,28.72379928509,28.1815715787644,28.72379928509,21374.7838127632,0.0,1.0
1999-03-24,19.94,20.06,19.88,20.0,18000,28.4526854319272,28.6239152339247,28.3670705309284,28.538300332926,12614.6265124504,0.0,1.0
1999-03-25,20.25,20.56,19.94,20.0,46667,28.8950290870875,29.3373727422479,28.4526854319272,28.538300332926,32704.8208586958,0.0,1.0
1999-03-26,20.94,21.0,20.13,20.19,49667,29.8796004485735,29.9652153495723,28.72379928509,28.8094141860888,34807.2586107708,0.0,1.0
1999-03-29,21.19,21.5,21.19,21.38,24167,30.2363292027351,30.6786728578954,30.2363292027351,30.5074430558979,16936.5377181327,0.0,1.0
1999-03-30,21.0,21.31,21.0,21.13,32167,29.9652153495723,30.4075590047326,29.9652153495723,30.1507143017363,22543.0383903329,0.0,1.0
1999-03-31,21.0,21.13,20.5,20.5,30667,29.9652153495723,30.1507143017363,29.2517578412491,29.2517578412491,21491.8195142953,0.0,1.0
1999-04-01,21.0,21.25,20.5,21.25,13167,29.9652153495723,30.3219441037338,29.2517578412491,30.3219441037338,9227.59929385746,0.0,1.0
1999-04-05,20.75,21.0,20.5,20.88,40000,29.6084865954107,29.9652153495723,29.2517578412491,29.7939855475747,28032.5033610009,0.0,1.0
1999-04-06,21.06,21.44,20.75,20.94,19500,30.050830250571,30.5930579568966,29.6084865954107,29.8796004485735,13665.845388488,0.0,1.0
1999-04-07,21.0,21.19,21.0,21.0,44167,29.9652153495723,30.2363292027351,29.9652153495723,29.9652153495723,30952.7893986331,0.0,1.0
1999-04-08,21.0,21.25,21.0,21.0,33667,29.9652153495723,30.3219441037338,29.9652153495723,29.9652153495723,23594.2572663704,0.0,1.0
1999-04-09,20.94,20.94,20.69,20.88,5167,29.8796004485735,29.8796004485735,29.5228716944119,29.7939855475747,3621.09862165729,0.0,1.0
1999-04-12,20.81,20.88,19.69,20.88,21000,29.6941014964095,29.7939855475747,28.0959566777656,29.7939855475747,14717.0642645255,0.0,1.0
1999-04-13,22.25,22.25,20.81,20.81,34000,31.7488591203801,31.7488591203801,29.6941014964095,29.6941014964095,23827.6278568508,0.0,1.0
1999-04-14,23.56,24.0,22.38,22.38,27167,33.6181177921868,34.2459603995112,31.9343580725442,31.9343580725442,19038.9754702078,0.0,1.0
1999-04-15,23.63,23.81,23.56,23.81,6667,33.718001843352,33.9748465463484,33.6181177921868,33.9748465463484,4672.31749769483,0.0,1.0
1999-04-16,23.63,23.88,23.5,23.88,31500,33.718001843352,34.0747305975136,33.532502891188,34.0747305975136,22075.5963967882,0.0,1.0
1999-04-19,23.63,24.0,23.63,23.81,39167,33.718001843352,34.2459603995112,33.718001843352,33.9748465463484,27448.7264785081,0.0,1.0
1999-04-20,23.38,23.63,23.13,23.63,34500,33.3612730891904,33.718001843352,33.0045443350289,33.718001843352,24178.0341488633,0.0,1.0
1999-04-21,23.5,23.63,23.25,23.5,9333,33.532502891188,33.718001843352,33.1757741370264,33.532502891188,6540.68384670553,0.0,1.0
1999-04-22,24.38,24.38,23.5,23.63,15500,34.7881881058367,34.7881881058367,33.532502891188,33.718001843352,10862.5950523879,0.0,1.0
1999-04-23,24.0,24.25,23.81,24.25,2667,34.2459603995112,34.6026891536727,33.9748465463484,34.6026891536727,1869.06716159473,0.0,1.0
1999-04-26,23.88,24.0,23.75,24.0,4500,34.0747305975136,34.2459603995112,33.8892316453496,34.2459603995112,3153.6566281126,0.0,1.0
1999-04-27,22.88,24.44,22.56,24.38,74667,32.6478155808673,34.8738030068355,32.1912027755405,34.7881881058367,52327.5732113963,0.0,1.0
1999-04-28,22.75,23.5,22.5,22.63,50500,32.4623166287033,33.532502891188,32.1055878745417,32.2910868267057,35391.0354932636,0.0,1.0
1999-04-29,23.0,23.25,22.81,23.0,43667,32.8190453828649,33.1757741370264,32.5479315297021,32.8190453828649,30602.3831066206,0.0,1.0
1999-04-30,23.06,23.5,23.06,23.19,26167,32.9046602838636,33.532502891188,32.9046602838636,33.0901592360277,18338.1628861828,0.0,1.0
1999-05-03,23.13,23.19,22.94,22.94,47667,33.0045443350289,33.0901592360277,32.7334304818661,32.7334304818661,33405.6334427207,0.0,1.0
1999-05-04,23.13,23.81,23.13,23.5,33167,33.0045443350289,33.9748465463484,33.0045443350289,33.532502891188,23243.8509743579,0.0,1.0
1999-05-05,22.88,23.44,22.88,23.13,10167,32.6478155808673,33.4468879901892,32.6478155808673,33.0045443350289,7125.1615417824,0.0,1.0
1999-05-06,22.75,23.13,22.75,22.75,20000,32.4623166287033,33.0045443350289,32.4623166287033,32.4623166287033,14016.2516805004,0.0,1.0
1999-05-07,22.5,23.0,22.38,22.75,31167,32.1055878745417,32.8190453828649,31.9343580725442,32.4623166287033,21842.2258063079,0.0,1.0
1999-05-10,23.38,23.5,22.56,22.75,30333,33.3612730891904,33.532502891188,32.1912027755405,32.4623166287033,21257.748111231,0.0,1.0
1999-05-11,23.19,23.25,22.63,22.63,21500,33.0901592360277,33.1757741370264,32.2910868267057,32.2910868267057,15067.470556538,0.0,1.0
1999-05-12,23.19,23.25,22.94,23.25,19000,33.0901592360277,33.1757741370264,32.7334304818661,33.1757741370264,13315.4390964754,0.0,1.0
1999-05-13,23.38,23.5,23.25,23.38,11333,33.3612730891904,33.532502891188,33.1757741370264,33.3612730891904,7942.30901475559,0.0,1.0
1999-05-14,23.0,23.38,22.88,23.38,13833,32.8190453828649,33.3612730891904,32.6478155808673,33.3612730891904,9694.34047481812,0.0,1.0
1999-05-17,23.38,23.38,22.75,23.0,6333,33.3612730891904,33.3612730891904,32.4623166287033,32.8190453828649,4438.24609463047,0.0,1.0
1999-05-18,23.13,23.44,22.75,23.44,26500,33.0045443350289,33.4468879901892,32.4623166287033,33.4468879901892,18571.5334766631,0.0,1.0
1999-05-19,23.38,23.38,23.25,23.31,10333,33.3612730891904,33.3612730891904,33.1757741370264,33.2613890380252,7241.49643073057,0.0,1.0
1999-05-20,23.06,23.44,23.0,23.44,3667,32.9046602838636,33.4468879901892,32.8190453828649,33.4468879901892,2569.87974561976,0.0,1.0
1999-05-21,23.31,23.44,23.13,23.19,38000,33.2613890380252,33.4468879901892,33.0045443350289,33.0901592360277,26630.8781929509,0.0,1.0
1999-05-24,23.13,23.38,23.0,23.19,29000,33.0045443350289,33.3612730891904,32.8190453828649,33.0901592360277,20323.5649367256,0.0,1.0
1999-05-25,22.56,23.0,22.38,23.0,6333,32.1912027755405,32.8190453828649,31.9343580725442,32.8190453828649,4438.24609463046,0.0,1.0
1999-05-26,21.81,22.69,21.44,22.63,37667,31.1210165130558,32.3767017277045,30.5930579568966,32.2910868267057,26397.5076024705,0.0,1.0
1999-05-27,21.75,21.94,21.5,21.75,20333,31.035401612057,31.3065154652198,30.6786728578954,31.035401612057,14249.6222709808,0.0,1.0
1999-05-28,22.25,22.25,21.88,21.88,13000,31.7488591203801,31.7488591203801,31.220900564221,31.220900564221,9110.5635923253,0.0,1.0
1999-06-01,22.25,23.31,22.25,22.88,77333,31.7488591203801,33.2613890380252,31.7488591203801,32.6478155808673,54195.9395604071,0.0,1.0
1999-06-02,22.63,22.63,22.5,22.5,13167,32.2910868267057,32.2910868267057,32.1055878745417,32.1055878745417,9227.59929385748,0.0,1.0
1999-06-03,23.13,23.19,22.75,22.75,10833,33.0045443350289,33.0901592360277,32.4623166287033,32.4623166287033,7591.90272274306,0.0,1.0
1999-06-04,23.06,23.5,23.06,23.25,51333,32.9046602838636,33.532502891188,32.9046602838636,33.1757741370264,35974.8123757565,0.0,1.0
1999-06-07,23.13,23.25,23.0,23.25,15167,33.0045443350289,33.1757741370264,32.8190453828649,33.1757741370264,10629.2244619075,0.0,1.0
1999-06-08,23.75,23.75,23.25,23.25,19000,33.8892316453496,33.8892316453496,33.1757741370264,33.1757741370264,13315.4390964754,0.0,1.0
1999-06-09,23.5,23.75,23.31,23.5,35333,33.532502891188,33.8892316453496,33.2613890380252,33.532502891188,24761.8110313561,0.0,1.0
1999-06-10,23.63,23.75,23.44,23.5,35667,33.718001843352,33.8892316453496,33.4468879901892,33.532502891188,24995.8824344205,0.0,1.0
1999-06-11,23.5,24.0,23.44,23.75,22000,33.532502891188,34.2459603995112,33.4468879901892,33.8892316453496,15417.8768485505,0.0,1.0
1999-06-14,22.56,23.5,22.56,23.5,26500,32.1912027755405,33.532502891188,32.1912027755405,33.532502891188,18571.5334766631,0.0,1.0
1999-06-15,22.38,22.44,22.13,22.44,6333,31.9343580725442,32.0199729735429,31.5776293183826,32.0199729735429,4438.24609463046,0.0,1.0
1999-06-16,22.63,22.63,22.19,22.19,7167,32.2910868267057,32.2910868267057,31.6632442193814,31.6632442193814,5022.72378970734,0.0,1.0
1999-06-17,22.75,22.88,22.63,22.63,3667,32.4623166287033,32.6478155808673,32.2910868267057,32.2910868267057,2569.87974561976,0.0,1.0
1999-06-18,23.69,24.0,23.25,23.25,45833,33.8036167443508,34.2459603995112,33.1757741370264,33.1757741370264,32120.3431636189,0.0,1.0
1999-06-21,23.63,23.69,23.56,23.69,17000,33.718001843352,33.8036167443508,33.6181177921868,33.8036167443508,11913.8139284254,0.0,1.0
1999-06-22,23.31,23.63,23.25,23.56,14000,33.2613890380252,33.718001843352,33.1757741370264,33.6181177921868,9811.37617635032,0.0,1.0
1999-06-23,22.94,23.31,22.94,23.31,16667,32.7334304818661,33.2613890380252,32.7334304818661,33.2613890380252,11680.443337945,0.0,1.0
1999-06-24,22.81,22.88,22.63,22.88,9667,32.5479315297021,32.6478155808673,32.2910868267057,32.6478155808673,6774.75524976988,0.0,1.0
1999-06-25,23.0,23.19,22.63,22.75,31500,32.8190453828649,33.0901592360277,32.2910868267057,32.4623166287033,22075.5963967882,0.0,1.0
1999-06-28,22.88,22.88,22.56,22.56,22667,32.6478155808673,32.6478155808673,32.1912027755405,32.1912027755405,15885.3188420952,0.0,1.0
1999-06-29,23.0,23.0,22.75,22.81,9167,32.8190453828649,32.8190453828649,32.4623166287033,32.5479315297021,6424.34895775737,0.0,1.0
1999-06-30,23.13,23.5,23.0,23.0,12500,33.0045443350289,33.532502891188,32.8190453828649,32.8190453828649,8760.15730031277,0.0,1.0
1999-07-01,24.0,24.13,23.44,23.44,27333,34.2459603995112,34.4314593516752,33.4468879901892,33.4468879901892,19155.3103591559,0.0,1.0
1999-07-02,23.88,24.0,23.75,24.0,5667,34.0747305975136,34.2459603995112,33.8892316453496,34.2459603995112,3971.5049136698,0.0,1.0
1999-07-06,23.56,24.0,23.5,23.88,10333,33.6181177921868,34.2459603995112,33.532502891188,34.0747305975136,7241.49643073055,0.0,1.0
1999-07-07,23.63,24.0,23.63,23.63,15000,33.718001843352,34.2459603995112,33.718001843352,33.718001843352,10512.1887603753,0.0,1.0
1999-07-08,23.94,23.94,23.56,23.63,2167,34.1603454985124,34.1603454985124,33.6181177921868,33.718001843352,1518.66086958222,0.0,1.0
1999-07-09,23.56,23.94,23.56,23.94,5333,33.6181177921868,34.1603454985124,33.6181177921868,34.1603454985124,3737.43351060544,0.0,1.0
1999-07-12,23.63,23.75,23.38,23.5,14500,33.718001843352,33.8892316453496,33.3612730891904,33.532502891188,10161.7824683628,0.0,1.0
1999-07-13,23.94,23.94,23.63,23.63,12333,34.1603454985124,34.1603454985124,33.718001843352,33.718001843352,8643.1215987806,0.0,1.0
1999-07-14,24.0,24.0,23.88,23.94,14000,34.2459603995112,34.2459603995112,34.0747305975136,34.1603454985124,9811.3761763503,0.0,1.0
1999-07-15,23.5,24.0,23.5,24.0,14667,33.532502891188,34.2459603995112,33.532502891188,34.2459603995112,10278.818169895,0.0,1.0
1999-07-16,23.81,23.94,23.25,23.5,52333,33.9748465463484,34.1603454985124,33.1757741370264,33.532502891188,36675.6249597814,0.0,1.0
1999-07-19,23.88,23.94,23.56,23.94,15667,34.0747305975136,34.1603454985124,33.6181177921868,34.1603454985124,10979.63075392,0.0,1.0
1999-07-20,23.75,23.88,23.75,23.88,13500,33.8892316453496,34.0747305975136,33.8892316453496,34.0747305975136,9460.9698843378,0.0,1.0
1999-07-21,23.75,23.88,23.69,23.88,5333,33.8892316453496,34.0747305975136,33.8036167443508,34.0747305975136,3737.43351060544,0.0,1.0
1999-07-22,23.5,23.75,23.5,23.75,6500,33.532502891188,33.8892316453496,33.532502891188,33.8892316453496,4555.28179616265,0.0,1.0
1999-07-23,23.56,23.75,23.44,23.5,9167,33.6181177921868,33.8892316453496,33.4468879901892,33.532502891188,6424.34895775738,0.0,1.0
1999-07-26,23.88,23.94,23.56,23.56,22000,34.0747305975136,34.1603454985124,33.6181177921868,33.6181177921868,15417.8768485505,0.0,1.0
1999-07-27,23.88,23.94,23.63,23.94,12833,34.0747305975136,34.1603454985124,33.718001843352,34.1603454985124,8993.52789079311,0.0,1.0
1999-07-28,25.25,25.38,24.0,24.0,69500,36.029604170319,36.2151031224831,34.2459603995112,34.2459603995112,48706.4745897391,0.0,1.0
1999-07-29,25.25,25.56,24.94,25.44,21167,36.029604170319,36.4719478254794,35.5872605151587,36.3007180234818,14834.0999660577,0.0,1.0
1999-07-30,25.38,25.5,25.25,25.38,12167,36.2151031224831,36.3863329244806,36.029604170319,36.2151031224831,8526.78670983244,0.0,1.0
1999-08-02,26.31,26.38,25.25,25.25,60667,37.5421340879641,37.6420181391293,36.029604170319,36.029604170319,42516.197035046,0.0,1.0
1999-08-03,25.69,26.25,25.63,26.25,14500,36.6574467776434,37.4565191869653,36.5718318766446,37.4565191869653,10161.7824683628,0.0,1.0
1999-08-04,25.19,25.81,25.19,25.56,8500,35.9439892693203,36.828676579641,35.9439892693203,36.4719478254794,5956.90696421268,0.0,1.0
1999-08-05,24.38,25.0,24.0,25.0,26167,34.7881881058367,35.6728754161575,34.2459603995112,35.6728754161575,18338.1628861828,0.0,1.0
1999-08-06,24.0,24.25,24.0,24.25,7500,34.2459603995112,34.6026891536727,34.2459603995112,34.6026891536727,5256.09438018766,0.0,1.0
1999-08-09,23.75,24.19,23.63,24.19,8667,33.8892316453496,34.517074252674,33.718001843352,34.517074252674,6073.94266574487,0.0,1.0
1999-08-10,23.25,23.5,23.0,23.5,9500,33.1757741370264,33.532502891188,32.8190453828649,33.532502891188,6657.71954823772,0.0,1.0
1999-08-11,23.25,23.38,23.19,23.19,24000,33.1757741370264,33.3612730891904,33.0901592360277,33.0901592360277,16819.5020166006,0.0,1.0
1999-08-12,23.25,23.25,23.0,23.25,10500,33.1757741370264,33.1757741370264,32.8190453828649,33.1757741370264,7358.53213226274,0.0,1.0
1999-08-13,23.0,23.44,23.0,23.38,27000,32.8190453828649,33.4468879901892,32.8190453828649,33.3612730891904,18921.9397686756,0.0,1.0
1999-08-16,23.0,23.06,23.0,23.0,2500,32.8190453828649,32.9046602838636,32.8190453828649,32.8190453828649,1752.03146006255,0.0,1.0
1999-08-17,23.38,23.5,23.0,23.0,6167,33.3612730891904,33.532502891188,32.8190453828649,32.8190453828649,4321.91120568232,0.0,1.0
1999-08-18,23.0,23.38,23.0,23.38,3167,32.8190453828649,33.3612730891904,32.8190453828649,33.3612730891904,2219.47345360724,0.0,1.0
1999-08-19,22.81,22.88,22.75,22.88,5167,32.5479315297021,32.6478155808673,32.4623166287033,32.6478155808673,3621.09862165729,0.0,1.0
1999-08-20,22.56,22.81,22.44,22.81,14500,32.1912027755405,32.5479315297021,32.0199729735429,32.5479315297021,10161.7824683628,0.0,1.0
1999-08-23,22.19,22.63,22.19,22.56,4667,31.6632442193814,32.2910868267057,31.6632442193814,32.1912027755405,3270.69232964477,0.0,1.0
1999-08-24,22.75,22.75,22.25,22.25,23000,32.4623166287033,32.4623166287033,31.7488591203801,31.7488591203801,16118.6894325755,0.0,1.0
1999-08-25,22.69,22.88,22.63,22.81,6667,32.3767017277045,32.6478155808673,32.2910868267057,32.5479315297021,4672.31749769483,0.0,1.0
1999-08-26,22.56,22.75,22.56,22.75,6333,32.1912027755405,32.4623166287033,32.1912027755405,32.4623166287033,4438.24609463046,0.0,1.0
1999-08-27,22.75,22.75,22.69,22.69,4500,32.4623166287033,32.4623166287033,32.3767017277045,32.3767017277045,3153.6566281126,0.0,1.0
1999-08-30,22.13,22.63,22.13,22.56,11000,31.5776293183826,32.2910868267057,31.5776293183826,32.1912027755405,7708.93842427524,0.0,1.0
1999-08-31,22.19,22.88,22.0,22.5,31667,31.6632442193814,32.6478155808673,31.3921303662186,32.1055878745417,22192.6320983204,0.0,1.0
1999-09-01,22.0,22.13,22.0,22.06,6333,31.3921303662186,31.5776293183826,31.3921303662186,31.4777452672173,4438.24609463046,0.0,1.0
1999-09-02,22.25,22.38,22.13,22.13,3500,31.7488591203801,31.9343580725442,31.5776293183826,31.5776293183826,2452.84404408758,0.0,1.0
1999-09-03,22.06,22.31,22.0,22.25,19000,31.4777452672173,31.8344740213789,31.3921303662186,31.7488591203801,13315.4390964754,0.0,1.0
1999-09-07,22.19,22.31,22.0,22.31,6333,31.6632442193814,31.8344740213789,31.3921303662186,31.8344740213789,4438.24609463046,0.0,1.0
1999-09-08,22.63,22.63,22.25,22.25,2833,32.2910868267057,32.2910868267057,31.7488591203801,31.7488591203801,1985.40205054289,0.0,1.0
1999-09-09,22.94,23.0,22.63,22.63,11667,32.7334304818661,32.8190453828649,32.2910868267057,32.2910868267057,8176.38041781993,0.0,1.0
1999-09-10,22.38,22.94,22.38,22.94,7500,31.9343580725442,32.7334304818661,31.9343580725442,32.7334304818661,5256.09438018766,0.0,1.0
1999-09-13,22.0,22.25,22.0,22.25,6500,31.3921303662186,31.7488591203801,31.3921303662186,31.7488591203801,4555.28179616264,0.0,1.0
1999-09-14,21.63,22.38,21.63,22.25,22667,30.8641718100594,31.9343580725442,30.8641718100594,31.7488591203801,15885.3188420952,0.0,1.0
1999-09-15,21.38,21.5,21.0,21.5,7167,30.5074430558979,30.6786728578954,29.9652153495723,30.6786728578954,5022.72378970733,0.0,1.0
1999-09-16,20.69,21.38,20.63,21.38,10333,29.5228716944119,30.5074430558979,29.4372567934131,30.5074430558979,7241.49643073056,0.0,1.0
1999-09-17,20.69,20.69,20.38,20.69,10833,29.5228716944119,29.5228716944119,29.0805280392516,29.5228716944119,7591.90272274307,0.0,1.0
1999-09-20,20.75,20.88,20.69,20.75,22333,29.6084865954107,29.7939855475747,29.5228716944119,29.6084865954107,15651.2474390308,0.0,1.0
1999-09-21,20.75,21.06,20.75,20.94,15500,29.6084865954107,30.050830250571,29.6084865954107,29.8796004485735,10862.5950523878,0.0,1.0
1999-09-22,19.88,20.88,19.69,20.88,23167,28.3670705309284,29.7939855475747,28.0959566777656,29.7939855475747,16235.7251341077,0.0,1.0
1999-09-23,19.0,19.88,19.0,19.88,11500,27.1113853162797,28.3670705309284,27.1113853162797,28.3670705309284,8059.34471628775,0.0,1.0
1999-09-24,18.75,18.88,18.63,18.88,8000,26.7546565621181,26.9401555142821,26.5834267601205,26.9401555142821,5606.50067220018,0.0,1.0
1999-09-27,18.84,19.0,18.56,18.56,10667,26.8830789136163,27.1113853162797,26.4835427089553,26.4835427089553,7475.5678337949,0.0,1.0
1999-09-28,18.38,18.56,18.25,18.56,10667,26.226698005959,26.4835427089553,26.0411990537949,26.4835427089553,7475.5678337949,0.0,1.0
1999-09-29,17.75,18.13,17.75,18.13,5333,25.3277415454718,25.8699692517974,25.3277415454718,25.8699692517974,3737.43351060544,0.0,1.0
1999-09-30,18.56,18.63,17.75,17.75,20667,26.4835427089553,26.5834267601205,25.3277415454718,25.3277415454718,14483.6936740451,0.0,1.0
1999-10-01,18.69,18.69,18.56,18.69,13167,26.6690416611193,26.6690416611193,26.4835427089553,26.6690416611193,9227.59929385747,0.0,1.0
1999-10-04,18.31,18.69,18.31,18.69,20000,26.1268139547937,26.6690416611193,26.1268139547937,26.6690416611193,14016.2516805005,0.0,1.0
1999-10-05,18.19,18.31,18.19,18.31,3667,25.9555841527962,26.1268139547937,25.9555841527962,26.1268139547937,2569.87974561975,0.0,1.0
1999-10-06,18.0,18.75,18.0,18.75,14667,25.6844702996334,26.7546565621181,25.6844702996334,26.7546565621181,10278.818169895,0.0,1.0
1999-10-07,17.44,18.0,17.44,18.0,8000,24.8853978903114,25.6844702996334,24.8853978903114,25.6844702996334,5606.50067220019,0.0,1.0
1999-10-08,17.25,17.44,16.38,17.44,57833,24.6142840371486,24.8853978903114,23.3728679726664,24.8853978903114,40530.0941719192,0.0,1.0
1999-10-11,17.94,18.19,15.88,15.88,167167,25.5988553986346,25.9555841527962,22.6594104643432,22.6594104643432,117152.737233711,0.0,1.0
1999-10-12,17.56,18.0,17.5,18.0,5000,25.056627692309,25.6844702996334,24.9710127913102,25.6844702996334,3504.06292012511,0.0,1.0
1999-10-13,17.38,17.69,17.38,17.69,2833,24.7997829893127,25.242126644473,24.7997829893127,25.242126644473,1985.40205054289,0.0,1.0
1999-10-14,17.13,17.63,17.13,17.5,8500,24.4430542351511,25.1565117434742,24.4430542351511,24.9710127913102,5956.90696421269,0.0,1.0
1999-10-15,16.88,17.25,16.88,17.25,5667,24.0863254809895,24.6142840371486,24.0863254809895,24.6142840371486,3971.5049136698,0.0,1.0
1999-10-18,16.56,16.81,16.5,16.75,9500,23.6297126756627,23.9864414298243,23.5440977746639,23.9008265288255,6657.71954823771,0.0,1.0
1999-10-19,16.88,17.06,16.56,16.56,7167,24.0863254809895,24.3431701839858,23.6297126756627,23.6297126756627,5022.72378970734,0.0,1.0
1999-10-20,16.13,16.88,15.63,16.88,39167,23.0161392185048,24.0863254809895,22.3026817101816,24.0863254809895,27448.726478508,0.0,1.0
1999-10-21,16.13,16.25,16.0,16.0,8167,23.0161392185048,23.1873690205023,22.8306402663408,22.8306402663408,5723.53637373236,0.0,1.0
1999-10-22,16.88,17.0,16.38,16.44,19667,24.0863254809895,24.2575552829871,23.3728679726664,23.4584828736651,13782.8810900201,0.0,1.0
1999-10-25,17.19,17.25,16.75,17.0,22167,24.5286691361499,24.6142840371486,23.9008265288255,24.2575552829871,15534.9125500826,0.0,1.0
1999-10-26,17.38,17.63,17.31,17.38,27500,24.7997829893127,25.1565117434742,24.6998989381474,24.7997829893127,19272.3460606881,0.0,1.0
1999-10-27,18.0,18.0,17.25,17.38,18167,25.6844702996334,25.6844702996334,24.6142840371486,24.7997829893127,12731.6622139826,0.0,1.0
1999-10-28,19.06,19.19,18.13,18.13,15333,27.1970002172784,27.3824991694425,25.8699692517974,25.8699692517974,10745.5593508557,0.0,1.0
1999-10-29,19.13,19.44,19.13,19.31,7500,27.2968842684437,27.739227923604,27.2968842684437,27.55372897144,5256.09438018766,0.0,1.0
1999-11-01,19.44,19.5,19.25,19.31,16000,27.739227923604,27.8248428246028,27.4681140704412,27.55372897144,11213.0013444004,0.0,1.0
1999-11-02,19.19,19.38,19.0,19.19,12667,27.3824991694425,27.6536130226053,27.1113853162797,27.3824991694425,8877.19300184495,0.0,1.0
1999-11-03,20.06,20.5,19.75,19.75,46000,28.6239152339247,29.2517578412491,28.1815715787644,28.1815715787644,32237.3788651511,0.0,1.0
1999-11-04,20.19,20.75,20.06,20.31,12167,28.8094141860888,29.6084865954107,28.6239152339247,28.9806439880863,8526.78670983244,0.0,1.0
1999-11-05,20.0,20.75,19.81,20.31,31667,28.538300332926,29.6084865954107,28.2671864797632,28.9806439880863,22192.6320983204,0.0,1.0
1999-11-08,19.81,20.0,19.81,20.0,3500,28.2671864797632,28.538300332926,28.2671864797632,28.538300332926,2452.84404408758,0.0,1.0
1999-11-09,19.0,19.81,18.88,19.81,12167,27.1113853162797,28.2671864797632,26.9401555142821,28.2671864797632,8526.78670983244,0.0,1.0
1999-11-10,18.94,19.13,18.75,19.13,28667,27.0257704152809,27.2968842684437,26.7546565621181,27.2968842684437,20090.1943462453,0.0,1.0
1999-11-11,19.0,19.0,18.88,18.94,17667,27.1113853162797,27.1113853162797,26.9401555142821,27.0257704152809,12381.2559219701,0.0,1.0
1999-11-12,19.0,19.13,19.0,19.0,13667,27.1113853162797,27.2968842684437,27.1113853162797,27.1113853162797,9578.00558586997,0.0,1.0
1999-11-15,18.63,19.13,18.63,19.0,39500,26.5834267601205,27.2968842684437,26.5834267601205,27.1113853162797,27682.0970689884,0.0,1.0
1999-11-16,19.75,19.75,18.75,18.75,29167,28.1815715787644,28.1815715787644,26.7546565621181,26.7546565621181,20440.6006382578,0.0,1.0
1999-11-17,19.81,20.25,19.75,19.75,18667,28.2671864797632,28.8950290870875,28.1815715787644,28.1815715787644,13082.0685059951,0.0,1.0
1999-11-18,19.38,19.88,19.25,19.69,15667,27.6536130226053,28.3670705309284,27.4681140704412,28.0959566777656,10979.63075392,0.0,1.0
1999-11-19,19.5,19.5,19.38,19.5,13167,27.8248428246028,27.8248428246028,27.6536130226053,27.8248428246028,9227.59929385747,0.0,1.0
1999-11-22,19.06,19.25,19.06,19.25,19000,27.1970002172784,27.4681140704412,27.1970002172784,27.4681140704412,13315.4390964754,0.0,1.0
1999-11-23,19.0,19.0,18.88,18.94,9500,27.1113853162797,27.1113853162797,26.9401555142821,27.0257704152809,6657.7195482377,0.0,1.0
1999-11-24,19.0,19.38,18.94,18.94,27667,27.1113853162797,27.6536130226053,27.0257704152809,27.0257704152809,19389.3817622203,0.0,1.0
1999-11-26,19.0,19.0,19.0,19.0,833,27.1113853162797,27.1113853162797,27.1113853162797,27.1113853162797,583.776882492843,0.0,1.0
1999-11-29,18.75,19.19,18.75,19.19,43667,26.7546565621181,27.3824991694425,26.7546565621181,27.3824991694425,30602.3831066206,0.0,1.0
1999-11-30,18.94,19.0,18.75,18.88,35667,27.0257704152809,27.1113853162797,26.7546565621181,26.9401555142821,24995.8824344205,0.0,1.0
1999-12-01,18.94,19.19,18.75,18.81,24667,27.0257704152809,27.3824991694425,26.7546565621181,26.8402714631169,17286.9440101452,0.0,1.0
1999-12-02,18.88,19.0,18.75,18.81,20500,26.9401555142821,27.1113853162797,26.7546565621181,26.8402714631169,14366.657972513,0.0,1.0
1999-12-03,19.0,19.0,18.81,18.81,78667,27.1113853162797,27.1113853162797,26.8402714631169,26.8402714631169,55130.8235474964,0.0,1.0
1999-12-06,19.19,19.19,18.94,18.94,14500,27.3824991694425,27.3824991694425,27.0257704152809,27.0257704152809,10161.7824683628,0.0,1.0
1999-12-07,18.63,19.44,18.63,19.31,7000,26.5834267601205,27.739227923604,26.5834267601205,27.55372897144,4905.68808817516,0.0,1.0
1999-12-08,17.88,18.63,17.88,18.63,16000,25.5132404976358,26.5834267601205,25.5132404976358,26.5834267601205,11213.0013444004,0.0,1.0
1999-12-09,17.81,18.19,17.75,17.75,17833,25.4133564464706,25.9555841527962,25.3277415454718,25.3277415454718,12497.5908109182,0.0,1.0
1999-12-10,17.81,18.06,17.44,17.88,13667,25.4133564464706,25.7700852006321,24.8853978903114,25.5132404976358,9578.00558586997,0.0,1.0
1999-12-13,17.38,17.69,17.19,17.69,26500,24.7997829893127,25.242126644473,24.5286691361499,25.242126644473,18571.5334766631,0.0,1.0
1999-12-14,18.0,18.13,17.38,17.38,30667,25.6844702996334,25.8699692517974,24.7997829893127,24.7997829893127,21491.8195142953,0.0,1.0
1999-12-15,18.44,18.44,17.94,18.0,20500,26.3123129069577,26.3123129069577,25.5988553986346,25.6844702996334,14366.657972513,0.0,1.0
1999-12-16,18.44,18.44,18.19,18.44,4333,26.3123129069577,26.3123129069577,25.9555841527962,26.3123129069577,3036.62092658043,0.0,1.0
1999-12-17,18.63,18.63,18.63,18.63,19333,26.5834267601205,26.5834267601205,26.5834267601205,26.5834267601205,13548.8096869558,0.0,1.0
1999-12-20,19.56,19.63,18.38,18.38,18333,27.9104577256016,28.0103417767668,26.226698005959,26.226698005959,12847.9971029307,0.0,1.0
1999-12-21,19.81,20.13,19.63,19.81,18000,28.2671864797632,28.72379928509,28.0103417767668,28.2671864797632,12614.6265124504,0.0,1.0
1999-12-22,19.13,19.81,18.75,19.81,34333,27.2968842684437,28.2671864797632,26.7546565621181,28.2671864797632,24060.9984473311,0.0,1.0
1999-12-23,18.88,19.0,18.69,19.0,7500,26.9401555142821,27.1113853162797,26.6690416611193,27.1113853162797,5256.09438018767,0.0,1.0
1999-12-27,18.75,19.0,18.75,19.0,18000,26.7546565621181,27.1113853162797,26.7546565621181,27.1113853162797,12614.6265124504,0.0,1.0
1999-12-28,18.81,18.88,18.69,18.75,11500,26.8402714631169,26.9401555142821,26.6690416611193,26.7546565621181,8059.34471628775,0.0,1.0
1999-12-29,18.63,18.81,18.06,18.81,48667,26.5834267601205,26.8402714631169,25.7700852006321,26.8402714631169,34106.4460267458,0.0,1.0
1999-12-30,19.0,19.0,18.5,18.75,36167,27.1113853162797,27.1113853162797,26.3979278079565,26.7546565621181,25346.288726433,0.0,1.0
1999-12-31,19.25,19.25,19.0,19.0,16667,27.4681140704412,27.4681140704412,27.1113853162797,27.1113853162797,11680.4433379451,0.0,1.0
2000-01-03,19.38,19.62,19.38,19.5,3667,27.6536130226053,27.9960726266004,27.6536130226053,27.8248428246028,2569.87974561975,0.0,1.0
2000-01-04,18.63,19.5,18.63,19.5,10833,26.5834267601205,27.8248428246028,26.5834267601205,27.8248428246028,7591.90272274308,0.0,1.0
2000-01-05,18.5,18.5,18.25,18.25,5667,26.3979278079565,26.3979278079565,26.0411990537949,26.0411990537949,3971.5049136698,0.0,1.0
2000-01-06,18.5,18.5,18.06,18.38,16833,26.3979278079565,26.3979278079565,25.7700852006321,26.226698005959,11796.7782268932,0.0,1.0
2000-01-07,18.13,18.5,18.13,18.5,9667,25.8699692517974,26.3979278079565,25.8699692517974,26.3979278079565,6774.75524976989,0.0,1.0
2000-01-10,18.63,18.69,18.38,18.38,5500,26.5834267601205,26.6690416611193,26.226698005959,26.226698005959,3854.46921213763,0.0,1.0
2000-01-11,18.81,18.94,18.69,18.94,7500,26.8402714631169,27.0257704152809,26.6690416611193,27.0257704152809,5256.09438018766,0.0,1.0
2000-01-12,18.88,18.88,18.88,18.88,13167,26.9401555142821,26.9401555142821,26.9401555142821,26.9401555142821,9227.59929385747,0.0,1.0
2000-01-13,19.0,19.0,18.63,18.75,12667,27.1113853162797,27.1113853162797,26.5834267601205,26.7546565621181,8877.19300184495,0.0,1.0
2000-01-14,19.88,19.94,19.25,19.25,17833,28.3670705309284,28.4526854319272,27.4681140704412,27.4681140704412,12497.5908109182,0.0,1.0
2000-01-18,19.63,19.75,19.13,19.75,21167,28.0103417767668,28.1815715787644,27.2968842684437,28.1815715787644,14834.0999660577,0.0,1.0
2000-01-19,19.75,19.75,19.38,19.63,13500,28.1815715787644,28.1815715787644,27.6536130226053,28.0103417767668,9460.9698843378,0.0,1.0
2000-01-20,20.0,20.0,19.75,19.81,11500,28.538300332926,28.538300332926,28.1815715787644,28.2671864797632,8059.34471628775,0.0,1.0
2000-01-21,20.0,20.25,19.88,20.0,19000,28.538300332926,28.8950290870875,28.3670705309284,28.538300332926,13315.4390964754,0.0,1.0
2000-01-24,20.0,20.19,19.88,20.06,6833,28.538300332926,28.8094141860888,28.3670705309284,28.6239152339247,4788.65238664297,0.0,1.0
2000-01-25,19.5,20.06,19.5,20.0,15667,27.8248428246028,28.6239152339247,27.8248428246028,28.538300332926,10979.63075392,0.0,1.0
2000-01-26,18.88,19.88,18.88,19.63,23000,26.9401555142821,28.3670705309284,26.9401555142821,28.0103417767668,16118.6894325755,0.0,1.0
2000-01-27,18.25,18.75,18.25,18.75,9000,26.0411990537949,26.7546565621181,26.0411990537949,26.7546565621181,6307.31325622521,0.0,1.0
2000-01-28,18.56,18.81,17.88,18.19,45167,26.4835427089553,26.8402714631169,25.5132404976358,25.9555841527962,31653.6019826582,0.0,1.0
2000-01-31,18.38,18.5,18.19,18.31,27833,26.226698005959,26.3979278079565,25.9555841527962,26.1268139547937,19505.7166511684,0.0,1.0
2000-02-01,18.44,18.5,18.31,18.31,16167,26.3123129069577,26.3979278079565,26.1268139547937,26.1268139547937,11330.0370459326,0.0,1.0
2000-02-02,17.88,18.44,17.88,18.44,17667,25.5132404976358,26.3123129069577,25.5132404976358,26.3123129069577,12381.2559219701,0.0,1.0
2000-02-03,17.75,17.94,17.75,17.94,4000,25.3277415454718,25.5988553986346,25.3277415454718,25.5988553986346,2803.25033610009,0.0,1.0
2000-02-04,17.88,17.88,17.88,17.88,33167,25.5132404976358,25.5132404976358,25.5132404976358,25.5132404976358,23243.8509743579,0.0,1.0
2000-02-07,18.0,18.0,17.63,17.63,16833,25.6844702996334,25.6844702996334,25.1565117434742,25.1565117434742,11796.7782268932,0.0,1.0
2000-02-08,17.75,18.0,17.56,18.0,16167,25.3277415454718,25.6844702996334,25.056627692309,25.6844702996334,11330.0370459325,0.0,1.0
2000-02-09,17.31,17.63,17.25,17.5,17167,24.6998989381474,25.1565117434742,24.6142840371486,24.9710127913102,12030.8496299576,0.0,1.0
2000-02-10,17.5,17.5,17.38,17.38,14000,24.9710127913102,24.9710127913102,24.7997829893127,24.7997829893127,9811.37617635032,0.0,1.0
2000-02-11,17.5,17.75,17.38,17.38,40333,24.9710127913102,25.3277415454718,24.7997829893127,24.7997829893127,28265.8739514812,0.0,1.0
2000-02-14,17.5,17.63,17.5,17.5,29500,24.9710127913102,25.1565117434742,24.9710127913102,24.9710127913102,20673.9712287382,0.0,1.0
2000-02-15,17.5,17.69,17.44,17.5,39333,24.9710127913102,25.242126644473,24.8853978903114,24.9710127913102,27565.0613674562,0.0,1.0
2000-02-16,17.63,17.75,17.5,17.5,25500,25.1565117434742,25.3277415454718,24.9710127913102,24.9710127913102,17870.7208926381,0.0,1.0
2000-02-17,18.38,18.38,17.88,17.94,87833,26.226698005959,26.226698005959,25.5132404976358,25.5988553986346,61554.4716926697,0.0,1.0
2000-02-18,18.38,18.56,18.38,18.5,26667,26.226698005959,26.4835427089553,26.226698005959,26.3979278079565,18688.5691781952,0.0,1.0
2000-02-22,18.5,18.63,18.31,18.31,22667,26.3979278079565,26.5834267601205,26.1268139547937,26.1268139547937,15885.3188420952,0.0,1.0
2000-02-23,19.38,19.38,18.5,18.5,18000,27.6536130226053,27.6536130226053,26.3979278079565,26.3979278079565,12614.6265124504,0.0,1.0
2000-02-24,18.94,19.69,18.94,19.5,28333,27.0257704152809,28.0959566777656,27.0257704152809,27.8248428246028,19856.122943181,0.0,1.0
2000-02-25,18.69,18.81,18.56,18.81,52833,26.6690416611193,26.8402714631169,26.4835427089553,26.8402714631169,37026.031251794,0.0,1.0
2000-02-28,18.56,18.81,18.56,18.63,54333,26.4835427089553,26.8402714631169,26.4835427089553,26.5834267601205,38077.2501278315,0.0,1.0
2000-02-29,18.5,18.63,18.5,18.56,56167,26.3979278079565,26.5834267601205,26.3979278079565,26.4835427089553,39362.5404069335,0.0,1.0
2000-03-01,18.38,18.69,18.38,18.5,16167,26.226698005959,26.6690416611193,26.226698005959,26.3979278079565,11330.0370459325,0.0,1.0
2000-03-02,18.5,18.5,18.25,18.25,74000,26.3979278079565,26.3979278079565,26.0411990537949,26.0411990537949,51860.1312178517,0.0,1.0
2000-03-03,18.56,18.88,18.56,18.63,32667,26.4835427089553,26.9401555142821,26.4835427089553,26.5834267601205,22893.4446823454,0.0,1.0
2000-03-06,18.31,18.44,18.19,18.44,13500,26.1268139547937,26.3123129069577,25.9555841527962,26.3123129069577,9460.96988433781,0.0,1.0
2000-03-07,18.0,18.25,17.06,18.13,93833,25.6844702996334,26.0411990537949,24.3431701839858,25.8699692517974,65759.3471968198,0.0,1.0
2000-03-08,17.81,18.0,17.69,18.0,17000,25.4133564464706,25.6844702996334,25.242126644473,25.6844702996334,11913.8139284254,0.0,1.0
2000-03-09,17.56,17.88,17.5,17.88,41000,25.056627692309,25.5132404976358,24.9710127913102,25.5132404976358,28733.3159450259,0.0,1.0
2000-03-10,17.25,17.44,17.13,17.44,25833,24.6142840371486,24.8853978903114,24.4430542351511,24.8853978903114,18104.0914831184,0.0,1.0
2000-03-13,17.25,17.44,17.25,17.38,39667,24.6142840371486,24.8853978903114,24.6142840371486,24.7997829893127,27799.1327705206,0.0,1.0
2000-03-14,17.13,17.13,17.13,17.13,32333,24.4430542351511,24.4430542351511,24.4430542351511,24.4430542351511,22659.373279281,0.0,1.0
2000-03-15,17.88,17.88,17.19,17.19,24167,25.5132404976358,25.5132404976358,24.5286691361499,24.5286691361499,16936.5377181327,0.0,1.0
2000-03-16,18.63,18.63,18.0,18.0,74000,26.5834267601205,26.5834267601205,25.6844702996334,25.6844702996334,51860.1312178517,0.0,1.0
2000-03-17,18.69,18.88,18.69,18.75,28000,26.6690416611193,26.9401555142821,26.6690416611193,26.7546565621181,19622.7523527006,0.0,1.0
2000-03-20,18.44,18.75,18.38,18.69,24833,26.3123129069577,26.7546565621181,26.226698005959,26.6690416611193,17403.2788990934,0.0,1.0
2000-03-21,18.5,18.69,18.5,18.5,40333,26.3979278079565,26.6690416611193,26.3979278079565,26.3979278079565,28265.8739514812,0.0,1.0
2000-03-22,18.5,18.88,18.5,18.75,10667,26.3979278079565,26.9401555142821,26.3979278079565,26.7546565621181,7475.56783379492,0.0,1.0
2000-03-23,18.69,18.75,18.38,18.75,125500,26.6690416611193,26.7546565621181,26.226698005959,26.7546565621181,87951.9792951404,0.0,1.0
2000-03-24,18.94,18.94,18.38,18.88,24500,27.0257704152809,27.0257704152809,26.226698005959,26.9401555142821,17169.908308613,0.0,1.0
2000-03-27,19.13,19.25,19.06,19.13,10500,27.2968842684437,27.4681140704412,27.1970002172784,27.2968842684437,7358.53213226273,0.0,1.0
2000-03-28,19.38,19.38,19.13,19.13,12167,27.6536130226053,27.6536130226053,27.2968842684437,27.2968842684437,8526.78670983244,0.0,1.0
2000-03-29,18.69,19.38,18.69,19.38,10333,26.6690416611193,27.6536130226053,26.6690416611193,27.6536130226053,7241.49643073056,0.0,1.0
2000-03-30,18.69,18.69,18.0,18.69,49167,26.6690416611193,26.6690416611193,25.6844702996334,26.6690416611193,34456.8523187583,0.0,1.0
2000-03-31,18.75,18.75,18.63,18.69,8500,26.7546565621181,26.7546565621181,26.5834267601205,26.6690416611193,5956.90696421269,0.0,1.0
2000-04-03,19.0,19.0,18.75,18.75,21000,27.1113853162797,27.1113853162797,26.7546565621181,26.7546565621181,14717.0642645255,0.0,1.0
2000-04-04,18.81,19.0,18.75,19.0,5833,26.8402714631169,27.1113853162797,26.7546565621181,27.1113853162797,4087.83980261795,0.0,1.0
2000-04-05,18.75,18.75,18.5,18.69,11333,26.7546565621181,26.7546565621181,26.3979278079565,26.6690416611193,7942.30901475558,0.0,1.0
2000-04-06,18.19,18.63,18.19,18.63,23167,25.9555841527962,26.5834267601205,25.9555841527962,26.5834267601205,16235.7251341077,0.0,1.0
2000-04-07,18.5,18.63,18.31,18.31,1000,26.3979278079565,26.5834267601205,26.1268139547937,26.1268139547937,700.812584025023,0.0,1.0
2000-04-10,18.63,18.81,18.5,18.5,12667,26.5834267601205,26.8402714631169,26.3979278079565,26.3979278079565,8877.19300184497,0.0,1.0
2000-04-11,18.63,18.75,18.5,18.5,20333,26.5834267601205,26.7546565621181,26.3979278079565,26.3979278079565,14249.6222709808,0.0,1.0
2000-04-12,18.5,18.69,18.5,18.5,5500,26.3979278079565,26.6690416611193,26.3979278079565,26.3979278079565,3854.46921213763,0.0,1.0
2000-04-13,18.63,18.75,18.56,18.56,5500,26.5834267601205,26.7546565621181,26.4835427089553,26.4835427089553,3854.46921213763,0.0,1.0
2000-04-14,18.44,18.69,18.38,18.56,32500,26.3123129069577,26.6690416611193,26.226698005959,26.4835427089553,22776.4089808133,0.0,1.0
2000-04-17,18.0,18.38,18.0,18.38,6500,25.6844702996334,26.226698005959,25.6844702996334,26.226698005959,4555.28179616264,0.0,1.0
2000-04-18,18.25,18.25,18.0,18.19,18000,26.0411990537949,26.0411990537949,25.6844702996334,25.9555841527962,12614.6265124504,0.0,1.0
2000-04-19,17.94,18.0,17.94,18.0,5667,25.5988553986346,25.6844702996334,25.5988553986346,25.6844702996334,3971.5049136698,0.0,1.0
2000-04-20,17.88,17.94,17.88,17.94,12667,25.5132404976358,25.5988553986346,25.5132404976358,25.5988553986346,8877.19300184496,0.0,1.0
2000-04-24,17.44,17.88,17.44,17.88,12000,24.8853978903114,25.5132404976358,24.8853978903114,25.5132404976358,8409.75100830028,0.0,1.0
2000-04-25,17.69,17.75,17.56,17.69,10833,25.242126644473,25.3277415454718,25.056627692309,25.242126644473,7591.90272274307,0.0,1.0
2000-04-26,18.06,18.06,17.56,17.69,44000,25.7700852006321,25.7700852006321,25.056627692309,25.242126644473,30835.753697101,0.0,1.0
2000-04-27,18.5,18.69,18.13,18.31,17500,26.3979278079565,26.6690416611193,25.8699692517974,26.1268139547937,12264.2202204379,0.0,1.0
2000-04-28,19.13,19.31,18.75,18.75,60000,27.2968842684437,27.55372897144,26.7546565621181,26.7546565621181,42048.7550415013,0.0,1.0
2000-05-01,19.56,19.63,19.13,19.25,10500,27.9104577256016,28.0103417767668,27.2968842684437,27.4681140704412,7358.53213226273,0.0,1.0
2000-05-02,19.56,19.63,19.44,19.44,28167,27.9104577256016,28.0103417767668,27.739227923604,27.739227923604,19739.7880542328,0.0,1.0
2000-05-03,19.56,19.63,19.56,19.56,7833,27.9104577256016,28.0103417767668,27.9104577256016,27.9104577256016,5489.464970668,0.0,1.0
2000-05-04,19.56,19.56,19.56,19.56,1333,27.9104577256016,27.9104577256016,27.9104577256016,27.9104577256016,934.183174505354,0.0,1.0
2000-05-05,19.69,19.69,19.69,19.69,4167,28.0959566777656,28.0959566777656,28.0959566777656,28.0959566777656,2920.28603763227,0.0,1.0
2000-05-08,19.69,19.69,19.69,19.69,3667,28.0959566777656,28.0959566777656,28.0959566777656,28.0959566777656,2569.87974561976,0.0,1.0
2000-05-09,19.63,19.69,19.63,19.69,8333,28.0103417767668,28.0959566777656,28.0103417767668,28.0959566777656,5839.87126268052,0.0,1.0
2000-05-10,20.0,20.06,19.63,19.63,29000,28.538300332926,28.6239152339247,28.0103417767668,28.0103417767668,20323.5649367256,0.0,1.0
2000-05-11,19.75,20.0,19.75,20.0,6000,28.1815715787644,28.538300332926,28.1815715787644,28.538300332926,4204.87550415013,0.0,1.0
2000-05-12,20.25,20.44,19.88,19.94,42667,28.8950290870875,29.1661429402503,28.3670705309284,28.4526854319272,29901.5705225957,0.0,1.0
2000-05-15,20.38,20.38,20.13,20.38,16000,29.0805280392516,29.0805280392516,28.72379928509,29.0805280392516,11213.0013444003,0.0,1.0
2000-05-16,21.81,21.94,20.56,20.56,44833,31.1210165130558,31.3065154652198,29.3373727422479,29.3373727422479,31419.5305795938,0.0,1.0
2000-05-17,21.88,22.19,21.56,21.69,27167,31.220900564221,31.6632442193814,30.7642877588942,30.9497867110582,19038.9754702078,0.0,1.0
2000-05-18,21.75,22.0,21.19,21.63,12000,31.035401612057,31.3921303662186,30.2363292027351,30.8641718100594,8409.75100830026,0.0,1.0
2000-05-19,21.75,22.19,21.63,22.0,25333,31.035401612057,31.6632442193814,30.8641718100594,31.3921303662186,17753.6851911059,0.0,1.0
2000-05-22,20.88,21.75,20.63,21.75,27000,29.7939855475747,31.035401612057,29.4372567934131,31.035401612057,18921.9397686756,0.0,1.0
2000-05-23,20.31,20.88,20.06,20.88,6167,28.9806439880863,29.7939855475747,28.6239152339247,29.7939855475747,4321.91120568232,0.0,1.0
2000-05-24,19.63,20.56,19.44,20.44,11667,28.0103417767668,29.3373727422479,27.739227923604,29.1661429402503,8176.38041781994,0.0,1.0
2000-05-25,18.94,19.5,18.81,19.5,19667,27.0257704152809,27.8248428246028,26.8402714631169,27.8248428246028,13782.8810900201,0.0,1.0
2000-05-26,19.19,19.25,18.88,18.88,10667,27.3824991694425,27.4681140704412,26.9401555142821,26.9401555142821,7475.5678337949,0.0,1.0
2000-05-30,19.13,19.25,18.94,19.25,8000,27.2968842684437,27.4681140704412,27.0257704152809,27.4681140704412,5606.50067220018,0.0,1.0
2000-05-31,19.13,19.13,19.13,19.13,9333,27.2968842684437,27.2968842684437,27.2968842684437,27.2968842684437,6540.68384670553,0.0,1.0
2000-06-01,18.88,18.88,18.44,18.56,9333,26.9401555142821,26.9401555142821,26.3123129069577,26.4835427089553,6540.68384670554,0.0,1.0
2000-06-02,19.63,19.88,19.19,19.19,18667,28.0103417767668,28.3670705309284,27.3824991694425,27.3824991694425,13082.0685059951,0.0,1.0
2000-06-05,19.06,19.63,19.0,19.63,6000,27.1970002172784,28.0103417767668,27.1113853162797,28.0103417767668,4204.87550415014,0.0,1.0
2000-06-06,19.0,19.31,18.75,19.0,11667,27.1113853162797,27.55372897144,26.7546565621181,27.1113853162797,8176.38041781993,0.0,1.0
2000-06-07,18.69,19.0,18.69,18.88,10000,26.6690416611193,27.1113853162797,26.6690416611193,26.9401555142821,7008.12584025023,0.0,1.0
2000-06-08,18.75,18.88,18.63,18.63,7333,26.7546565621181,26.9401555142821,26.5834267601205,26.5834267601205,5139.05867865549,0.0,1.0
2000-06-09,18.88,18.94,18.75,18.75,14167,26.9401555142821,27.0257704152809,26.7546565621181,26.7546565621181,9928.41187788249,0.0,1.0
2000-06-12,18.56,18.69,18.31,18.69,26667,26.4835427089553,26.6690416611193,26.1268139547937,26.6690416611193,18688.5691781953,0.0,1.0
2000-06-13,18.88,18.94,18.56,18.69,10167,26.9401555142821,27.0257704152809,26.4835427089553,26.6690416611193,7125.1615417824,0.0,1.0
2000-06-14,19.0,19.25,19.0,19.13,22667,27.1113853162797,27.4681140704412,27.1113853162797,27.2968842684437,15885.3188420952,0.0,1.0
2000-06-15,19.0,19.06,18.81,19.0,8500,27.1113853162797,27.1970002172784,26.8402714631169,27.1113853162797,5956.90696421268,0.0,1.0
2000-06-16,18.75,19.0,18.56,19.0,6667,26.7546565621181,27.1113853162797,26.4835427089553,27.1113853162797,4672.31749769482,0.0,1.0
2000-06-19,18.38,18.63,18.38,18.56,10000,26.226698005959,26.5834267601205,26.226698005959,26.4835427089553,7008.12584025021,0.0,1.0
2000-06-20,17.81,18.31,17.81,18.25,4667,25.4133564464706,26.1268139547937,25.4133564464706,26.0411990537949,3270.69232964477,0.0,1.0
2000-06-21,18.25,18.38,17.81,17.81,13667,26.0411990537949,26.226698005959,25.4133564464706,25.4133564464706,9578.00558587,0.0,1.0
2000-06-22,18.44,18.44,18.25,18.25,4333,26.3123129069577,26.3123129069577,26.0411990537949,26.0411990537949,3036.62092658043,0.0,1.0
2000-06-23,18.38,18.44,18.25,18.44,2833,26.226698005959,26.3123129069577,26.0411990537949,26.3123129069577,1985.40205054289,0.0,1.0
2000-06-26,18.0,18.38,18.0,18.38,7500,25.6844702996334,26.226698005959,25.6844702996334,26.226698005959,5256.09438018766,0.0,1.0
2000-06-27,18.06,18.13,18.0,18.13,8667,25.7700852006321,25.8699692517974,25.6844702996334,25.8699692517974,6073.94266574488,0.0,1.0
2000-06-28,18.5,18.5,18.0,18.0,5833,26.3979278079565,26.3979278079565,25.6844702996334,25.6844702996334,4087.83980261796,0.0,1.0
2000-06-29,18.5,18.81,18.06,18.5,15667,26.3979278079565,26.8402714631169,25.7700852006321,26.3979278079565,10979.63075392,0.0,1.0
2000-06-30,18.25,18.5,18.25,18.5,2500,26.0411990537949,26.3979278079565,26.0411990537949,26.3979278079565,1752.03146006256,0.0,1.0
2000-07-03,18.25,18.31,18.25,18.31,1000,26.0411990537949,26.1268139547937,26.0411990537949,26.1268139547937,700.812584025023,0.0,1.0
2000-07-05,18.5,18.5,18.25,18.38,13500,26.3979278079565,26.3979278079565,26.0411990537949,26.226698005959,9460.96988433781,0.0,1.0
2000-07-06,18.63,18.63,18.44,18.5,2167,26.5834267601205,26.5834267601205,26.3123129069577,26.3979278079565,1518.66086958223,0.0,1.0
2000-07-07,18.63,18.63,18.5,18.63,6167,26.5834267601205,26.5834267601205,26.3979278079565,26.5834267601205,4321.91120568232,0.0,1.0
2000-07-10,18.63,18.63,18.63,18.63,1500,26.5834267601205,26.5834267601205,26.5834267601205,26.5834267601205,1051.21887603753,0.0,1.0
2000-07-11,18.31,18.56,18.31,18.44,20333,26.1268139547937,26.4835427089553,26.1268139547937,26.3123129069577,14249.6222709808,0.0,1.0
2000-07-12,18.38,18.5,18.38,18.38,73000,26.226698005959,26.3979278079565,26.226698005959,26.226698005959,51159.3186338266,0.0,1.0
2000-07-13,18.5,18.56,18.44,18.44,6833,26.3979278079565,26.4835427089553,26.3123129069577,26.3123129069577,4788.65238664298,0.0,1.0
2000-07-14,18.69,18.69,18.5,18.5,1500,26.6690416611193,26.6690416611193,26.3979278079565,26.3979278079565,1051.21887603753,0.0,1.0
2000-07-17,18.94,19.06,18.63,18.63,6667,27.0257704152809,27.1970002172784,26.5834267601205,26.5834267601205,4672.31749769482,0.0,1.0
2000-07-18,19.13,19.44,18.94,18.94,37167,27.2968842684437,27.739227923604,27.0257704152809,27.0257704152809,26047.101310458,0.0,1.0
2000-07-19,19.06,19.38,19.06,19.13,3833,27.1970002172784,27.6536130226053,27.1970002172784,27.2968842684437,2686.21463456791,0.0,1.0
2000-07-20,19.25,19.25,19.0,19.13,10000,27.4681140704412,27.4681140704412,27.1113853162797,27.2968842684437,7008.12584025023,0.0,1.0
2000-07-21,19.38,19.5,19.25,19.25,2833,27.6536130226053,27.8248428246028,27.4681140704412,27.4681140704412,1985.40205054289,0.0,1.0
2000-07-24,19.25,19.75,19.25,19.5,16167,27.4681140704412,28.1815715787644,27.4681140704412,27.8248428246028,11330.0370459326,0.0,1.0
2000-07-25,19.25,19.38,19.25,19.25,3833,27.4681140704412,27.6536130226053,27.4681140704412,27.4681140704412,2686.21463456791,0.0,1.0
2000-07-26,20.0,20.0,19.25,19.25,17000,28.538300332926,28.538300332926,27.4681140704412,27.4681140704412,11913.8139284254,0.0,1.0
2000-07-27,20.63,20.69,19.88,20.0,32000,29.4372567934131,29.5228716944119,28.3670705309284,28.538300332926,22426.0026888007,0.0,1.0
2000-07-28,20.88,21.13,20.5,20.63,16167,29.7939855475747,30.1507143017363,29.2517578412491,29.4372567934131,11330.0370459325,0.0,1.0
2000-07-31,21.06,21.13,21.0,21.0,4667,30.050830250571,30.1507143017363,29.9652153495723,29.9652153495723,3270.69232964478,0.0,1.0
2000-08-01,21.25,21.38,21.06,21.06,3333,30.3219441037338,30.5074430558979,30.050830250571,30.050830250571,2335.8083425554,0.0,1.0
2000-08-02,22.5,22.63,21.38,21.38,24500,32.1055878745417,32.2910868267057,30.5074430558979,30.5074430558979,17169.9083086131,0.0,1.0
2000-08-03,22.19,22.38,21.94,22.25,20167,31.6632442193814,31.9343580725442,31.3065154652198,31.7488591203801,14133.2873820326,0.0,1.0
2000-08-04,22.38,22.5,22.0,22.19,17000,31.9343580725442,32.1055878745417,31.3921303662186,31.6632442193814,11913.8139284254,0.0,1.0
2000-08-07,24.06,24.31,22.81,22.81,40833,34.3315753005099,34.6883040546715,32.5479315297021,32.5479315297021,28616.2802434938,0.0,1.0
2000-08-08,24.0,25.06,23.94,24.19,65000,34.2459603995112,35.7584903171562,34.1603454985124,34.517074252674,45552.8179616264,0.0,1.0
2000-08-09,23.94,24.13,23.88,24.0,3167,34.1603454985124,34.4314593516752,34.0747305975136,34.2459603995112,2219.47345360724,0.0,1.0
2000-08-10,23.69,24.13,23.69,24.0,5000,33.8036167443508,34.4314593516752,33.8036167443508,34.2459603995112,3504.06292012511,0.0,1.0
2000-08-11,24.25,24.25,23.63,23.63,4667,34.6026891536727,34.6026891536727,33.718001843352,33.718001843352,3270.69232964478,0.0,1.0
2000-08-14,24.88,25.25,24.38,24.38,17500,35.5016456141599,36.029604170319,34.7881881058367,34.7881881058367,12264.2202204379,0.0,1.0
2000-08-15,23.88,24.75,23.88,24.75,13667,34.0747305975136,35.3161466619959,34.0747305975136,35.3161466619959,9578.00558586998,0.0,1.0
2000-08-16,22.69,23.75,22.69,23.75,19000,32.3767017277045,33.8892316453496,32.3767017277045,33.8892316453496,13315.4390964754,0.0,1.0
2000-08-17,23.06,23.25,23.0,23.0,3833,32.9046602838636,33.1757741370264,32.8190453828649,32.8190453828649,2686.21463456791,0.0,1.0
2000-08-18,23.13,23.25,23.13,23.13,1167,33.0045443350289,33.1757741370264,33.0045443350289,33.0045443350289,817.8482855572,0.0,1.0
2000-08-21,23.69,23.69,23.13,23.31,4000,33.8036167443508,33.8036167443508,33.0045443350289,33.2613890380252,2803.25033610009,0.0,1.0
2000-08-22,23.63,23.81,23.63,23.81,9167,33.718001843352,33.9748465463484,33.718001843352,33.9748465463484,6424.34895775738,0.0,1.0
2000-08-23,23.63,23.63,23.63,23.63,0,33.718001843352,33.718001843352,33.718001843352,33.718001843352,0,0.0,1.0
2000-08-24,23.94,24.0,23.69,23.69,14833,34.1603454985124,34.2459603995112,33.8036167443508,33.8036167443508,10395.1530588432,0.0,1.0
2000-08-25,23.75,23.88,23.75,23.88,333,33.8892316453496,34.0747305975136,33.8892316453496,34.0747305975136,233.370590480332,0.0,1.0
2000-08-28,23.31,23.5,23.25,23.5,10167,33.2613890380252,33.532502891188,33.1757741370264,33.532502891188,7125.1615417824,0.0,1.0
2000-08-29,23.94,24.13,23.44,23.44,7333,34.1603454985124,34.4314593516752,33.4468879901892,33.4468879901892,5139.05867865549,0.0,1.0
2000-08-30,24.06,24.13,24.0,24.13,5000,34.3315753005099,34.4314593516752,34.2459603995112,34.4314593516752,3504.06292012512,0.0,1.0
2000-08-31,24.75,24.75,23.88,23.94,5500,35.3161466619959,35.3161466619959,34.0747305975136,34.1603454985124,3854.46921213762,0.0,1.0
2000-09-01,25.0,25.5,24.88,24.88,7333,35.6728754161575,36.3863329244806,35.5016456141599,35.5016456141599,5139.05867865548,0.0,1.0
2000-09-05,25.0,25.13,25.0,25.13,3000,35.6728754161575,35.8583743683215,35.6728754161575,35.8583743683215,2102.43775207506,0.0,1.0
2000-09-06,25.13,25.13,24.88,24.88,2500,35.8583743683215,35.8583743683215,35.5016456141599,35.5016456141599,1752.03146006255,0.0,1.0
2000-09-07,25.19,25.25,25.13,25.19,12500,35.9439892693203,36.029604170319,35.8583743683215,35.9439892693203,8760.15730031277,0.0,1.0
2000-09-08,25.19,25.19,25.13,25.19,2000,35.9439892693203,35.9439892693203,35.8583743683215,35.9439892693203,1401.62516805004,0.0,1.0
2000-09-11,25.13,25.19,25.13,25.19,500,35.8583743683215,35.9439892693203,35.8583743683215,35.9439892693203,350.406292012511,0.0,1.0
2000-09-12,24.75,25.0,24.63,25.0,122667,35.3161466619959,35.6728754161575,35.1449168599983,35.6728754161575,85966.5772445974,0.0,1.0
2000-09-13,24.5,24.69,24.44,24.56,5500,34.9594179078343,35.2305317609971,34.8738030068355,35.0450328088331,3854.46921213762,0.0,1.0
2000-09-14,24.06,24.38,24.0,24.38,6167,34.3315753005099,34.7881881058367,34.2459603995112,34.7881881058367,4321.91120568232,0.0,1.0
2000-09-15,24.31,24.5,24.0,24.0,8167,34.6883040546715,34.9594179078343,34.2459603995112,34.2459603995112,5723.53637373236,0.0,1.0
2000-09-18,23.56,24.31,23.56,24.31,18000,33.6181177921868,34.6883040546715,33.6181177921868,34.6883040546715,12614.6265124504,0.0,1.0
2000-09-19,23.5,23.63,23.25,23.44,6500,33.532502891188,33.718001843352,33.1757741370264,33.4468879901892,4555.28179616265,0.0,1.0
2000-09-20,23.75,23.75,23.19,23.5,10500,33.8892316453496,33.8892316453496,33.0901592360277,33.532502891188,7358.53213226273,0.0,1.0
2000-09-21,23.63,23.75,23.63,23.75,1500,33.718001843352,33.8892316453496,33.718001843352,33.8892316453496,1051.21887603753,0.0,1.0
2000-09-22,23.19,23.5,23.19,23.5,8167,33.0901592360277,33.532502891188,33.0901592360277,33.532502891188,5723.53637373235,0.0,1.0
2000-09-25,24.75,24.75,23.06,23.06,21167,35.3161466619959,35.3161466619959,32.9046602838636,32.9046602838636,14834.0999660576,0.0,1.0
2000-09-26,24.63,24.75,24.44,24.75,32833,35.1449168599983,35.3161466619959,34.8738030068355,35.3161466619959,23009.7795712936,0.0,1.0
2000-09-27,26.0,26.25,24.63,24.63,37167,37.0997904328038,37.4565191869653,35.1449168599983,35.1449168599983,26047.101310458,0.0,1.0
2000-09-28,26.69,26.75,26.0,26.0,15000,38.0843617942897,38.1699766952885,37.0997904328038,37.0997904328038,10512.1887603753,0.0,1.0
2000-09-29,27.25,27.38,26.56,26.56,9833,38.8834342036116,39.0689331557756,37.8988628421257,37.8988628421257,6891.09013871805,0.0,1.0
2000-10-02,26.38,27.0,26.38,26.63,16000,37.6420181391293,38.52670544945,37.6420181391293,37.9987468932909,11213.0013444004,0.0,1.0
2000-10-03,27.13,27.25,26.13,26.5,37833,38.7122044016141,38.8834342036116,37.2852893849678,37.8132479411269,26513.8424914187,0.0,1.0
2000-10-04,28.63,28.88,27.81,27.94,52500,40.8525769265835,41.2093056807451,39.6825066129336,39.8680055650976,36792.6606613137,0.0,1.0
2000-10-05,27.13,28.5,27.13,28.5,30500,38.7122044016141,40.6670779744195,38.7122044016141,40.6670779744195,21374.7838127632,0.0,1.0
2000-10-06,27.25,27.56,27.19,27.19,14167,38.8834342036116,39.325777858772,38.7978193026129,38.7978193026129,9928.4118778825,0.0,1.0
2000-10-09,27.19,27.19,26.88,27.0,4500,38.7978193026129,38.7978193026129,38.3554756474525,38.52670544945,3153.6566281126,0.0,1.0
2000-10-10,27.0,27.19,27.0,27.19,2333,38.52670544945,38.7978193026129,38.52670544945,38.7978193026129,1634.99575853038,0.0,1.0
2000-10-11,26.88,27.19,26.63,27.0,32667,38.3554756474525,38.7978193026129,37.9987468932909,38.52670544945,22893.4446823454,0.0,1.0
2000-10-12,25.94,26.88,25.94,26.75,13667,37.014175531805,38.3554756474525,37.014175531805,38.1699766952885,9578.00558586997,0.0,1.0
2000-10-13,26.75,27.19,25.69,25.69,56667,38.1699766952885,38.7978193026129,36.6574467776434,36.6574467776434,39712.9466989459,0.0,1.0
2000-10-16,26.94,27.13,25.69,25.69,7833,38.4410905484513,38.7122044016141,36.6574467776434,36.6574467776434,5489.464970668,0.0,1.0
2000-10-17,26.88,27.31,26.88,26.94,48667,38.3554756474525,38.9690491046104,38.3554756474525,38.4410905484513,34106.4460267458,0.0,1.0
2000-10-18,27.0,27.13,26.75,26.75,7667,38.52670544945,38.7122044016141,38.1699766952885,38.1699766952885,5373.13008171985,0.0,1.0
2000-10-19,27.0,27.19,26.88,27.13,12833,38.52670544945,38.7978193026129,38.3554756474525,38.7122044016141,8993.52789079312,0.0,1.0
2000-10-20,27.25,27.69,27.25,27.25,9667,38.8834342036116,39.511276810936,38.8834342036116,38.8834342036116,6774.7552497699,0.0,1.0
2000-10-23,27.44,27.5,27.38,27.38,2000,39.1545480567744,39.2401629577732,39.0689331557756,39.0689331557756,1401.62516805005,0.0,1.0
2000-10-24,27.63,28.0,27.5,27.5,10500,39.4256619099372,39.9536204660963,39.2401629577732,39.2401629577732,7358.53213226274,0.0,1.0
2000-10-25,27.0,27.5,26.75,27.5,7000,38.52670544945,39.2401629577732,38.1699766952885,39.2401629577732,4905.68808817516,0.0,1.0
2000-10-26,26.81,26.94,26.81,26.88,2167,38.2555915962873,38.4410905484513,38.2555915962873,38.3554756474525,1518.66086958222,0.0,1.0
2000-10-27,26.94,27.0,26.88,27.0,2833,38.4410905484513,38.52670544945,38.3554756474525,38.52670544945,1985.40205054289,0.0,1.0
2000-10-30,26.81,26.94,26.75,26.94,33167,38.2555915962873,38.4410905484513,38.1699766952885,38.4410905484513,23243.8509743579,0.0,1.0
2000-10-31,27.88,27.88,26.81,26.88,43000,39.7823906640988,39.7823906640988,38.2555915962873,38.3554756474525,30134.941113076,0.0,1.0
2000-11-01,28.13,28.88,28.0,28.0,23667,40.1391194182604,41.2093056807451,39.9536204660963,39.9536204660963,16586.1314261202,0.0,1.0
2000-11-02,29.0,29.69,28.63,28.63,71667,41.3805354827427,42.3651068442286,40.8525769265835,40.8525769265835,50225.1354593212,0.0,1.0
2000-11-03,30.19,30.75,29.69,30.5,110167,43.0785643525517,43.8776367618737,42.3651068442286,43.5209080077121,77206.4199442847,0.0,1.0
2000-11-06,32.0,32.0,30.25,30.44,50167,45.6612805326815,45.6612805326815,43.1641792535505,43.4352931067133,35157.6649027833,0.0,1.0
2000-11-07,32.94,33.19,32.06,32.25,48167,47.0025806483291,47.3593094024906,45.7468954336803,46.0180092868431,33756.0397347332,0.0,1.0
2000-11-08,32.38,33.5,32.38,32.94,42000,46.2035082390071,47.801653057651,46.2035082390071,47.0025806483291,29434.128529051,0.0,1.0
2000-11-09,31.56,32.13,31.44,32.13,29000,45.0334379253572,45.8467794848456,44.8622081233596,45.8467794848456,20323.5649367256,0.0,1.0
2000-11-10,31.75,31.81,31.0,31.31,28000,45.30455177852,45.3901666795187,44.2343655160352,44.6767091711956,19622.7523527006,0.0,1.0
2000-11-13,32.81,33.13,32.56,33.0,20500,46.817081696165,47.2736945014919,46.4603529420035,47.0881955493278,14366.657972513,0.0,1.0
2000-11-14,34.44,34.44,32.88,32.88,20333,49.1429531732985,49.1429531732985,46.9169657473303,46.9169657473303,14249.6222709808,0.0,1.0
2000-11-15,33.56,34.31,33.56,34.25,19167,47.8872679586498,48.9574542211345,47.8872679586498,48.8718393201357,13432.4747980076,0.0,1.0
2000-11-16,33.63,33.69,33.56,33.63,2500,47.987152009815,48.0727669108138,47.8872679586498,47.987152009815,1752.03146006256,0.0,1.0
2000-11-17,33.0,33.5,33.0,33.5,7500,47.0881955493278,47.801653057651,47.0881955493278,47.801653057651,5256.09438018767,0.0,1.0
2000-11-20,32.13,33.25,32.06,33.25,20500,45.8467794848456,47.4449243034894,45.7468954336803,47.4449243034894,14366.6579725129,0.0,1.0
2000-11-21,31.56,31.88,31.5,31.88,19333,45.0334379253572,45.490050730684,44.9478230243584,45.490050730684,13548.8096869557,0.0,1.0
2000-11-22,30.38,31.63,30.0,31.63,40500,43.3496782057145,45.1333219765224,42.8074504993889,45.1333219765224,28382.9096530134,0.0,1.0
2000-11-24,31.13,31.31,30.5,30.5,9333,44.4198644681993,44.6767091711956,43.5209080077121,43.5209080077121,6540.68384670553,0.0,1.0
2000-11-27,32.31,32.31,31.0,31.13,8500,46.1036241878419,46.1036241878419,44.2343655160352,44.4198644681993,5956.90696421269,0.0,1.0
2000-11-28,31.81,32.38,31.63,32.19,12500,45.3901666795187,46.2035082390071,45.1333219765224,45.9323943858443,8760.15730031279,0.0,1.0
2000-11-29,32.0,32.0,31.56,31.94,19667,45.6612805326815,45.6612805326815,45.0334379253572,45.5756656316828,13782.8810900201,0.0,1.0
2000-11-30,31.31,32.13,31.25,32.13,12667,44.6767091711956,45.8467794848456,44.5910942701968,45.8467794848456,8877.19300184496,0.0,1.0
2000-12-01,31.0,31.31,31.0,31.19,5500,44.2343655160352,44.6767091711956,44.2343655160352,44.505479369198,3854.46921213763,0.0,1.0
2000-12-04,32.25,32.31,31.0,31.0,24833,46.0180092868431,46.1036241878419,44.2343655160352,44.2343655160352,17403.2788990934,0.0,1.0
2000-12-05,34.5,35.0,32.31,32.31,117667,49.2285680742973,49.9420255826204,46.1036241878419,46.1036241878419,82462.5143244723,0.0,1.0
2000-12-06,34.0,34.5,33.69,33.75,31667,48.5151105659741,49.2285680742973,48.0727669108138,48.1583818118126,22192.6320983204,0.0,1.0
2000-12-07,34.31,35.06,34.0,34.19,25167,48.9574542211345,50.0276404836192,48.5151105659741,48.7862244191369,17637.3503021577,0.0,1.0
2000-12-08,36.0,36.19,34.38,34.38,52500,51.3689405992667,51.6400544524295,49.0573382722997,49.0573382722997,36792.6606613137,0.0,1.0
2000-12-11,37.5,37.5,36.38,36.44,51333,53.5093131242362,53.5093131242362,51.9111683055923,51.9967832065911,35974.8123757565,0.0,1.0
2000-12-12,36.19,37.5,36.13,37.25,14000,51.6400544524295,53.5093131242362,51.5544395514308,53.1525843700746,9811.37617635032,0.0,1.0
2000-12-13,36.0,36.44,35.81,36.44,13500,51.3689405992667,51.9967832065911,51.0978267461039,51.9967832065911,9460.96988433781,0.0,1.0
2000-12-14,35.94,36.31,35.63,36.06,6500,51.283325698268,51.8112842544271,50.8409820431076,51.4545555002655,4555.28179616264,0.0,1.0
2000-12-15,35.81,36.0,35.69,36.0,8000,51.0978267461039,51.3689405992667,50.9265969441064,51.3689405992667,5606.50067220018,0.0,1.0
2000-12-18,36.5,36.5,35.88,35.88,9167,52.0823981075899,52.0823981075899,51.1977107972692,51.1977107972692,6424.34895775738,0.0,1.0
2000-12-19,37.13,37.38,36.5,36.5,21333,52.9813545680771,53.3380833222386,52.0823981075899,52.0823981075899,14950.4348550058,0.0,1.0
2000-12-20,34.5,36.88,34.5,36.88,24333,49.2285680742973,52.6246258139155,49.2285680742973,52.6246258139155,17052.8726070809,0.0,1.0
2000-12-21,34.5,35.25,34.38,34.38,12333,49.2285680742973,50.298754336782,49.0573382722997,49.0573382722997,8643.1215987806,0.0,1.0
2000-12-22,37.69,37.94,34.75,34.75,43500,53.780426977399,54.1371557315605,49.5852968284589,49.5852968284589,30485.3474050885,0.0,1.0
2000-12-26,39.94,40.0,37.62,37.94,108000,56.9909857648531,57.0766006658519,53.6805429262337,54.1371557315605,75687.7590747025,0.0,1.0
2000-12-27,40.0,41.0,39.19,39.94,56500,57.0766006658519,58.5035156824982,55.9207995023684,56.9909857648531,39595.9109974138,0.0,1.0
2000-12-28,39.0,40.0,38.19,40.0,106167,55.6496856492056,57.0766006658519,54.4938844857221,57.0766006658519,74403.1696081846,0.0,1.0
2000-12-29,40.0,40.0,38.25,38.88,41000,57.0766006658519,57.0766006658519,54.5794993867209,55.4784558472081,28733.3159450259,0.0,1.0
2001-01-02,35.88,41.63,35.88,41.63,113500,51.1977107972692,59.4024721429854,51.1977107972692,59.4024721429854,79542.22828684,0.0,1.0
2001-01-03,37.0,37.44,33.69,35.5,131667,52.795855615913,53.4236982232374,48.0727669108138,50.6554830909436,92273.8905008227,0.0,1.0
2001-01-04,36.5,38.19,35.94,37.25,209000,52.0823981075899,54.4938844857221,51.283325698268,53.1525843700746,146469.83006123,0.0,1.0
2001-01-05,37.0,37.56,36.63,37.0,100667,52.795855615913,53.594928025235,52.2678970597539,52.795855615913,70548.700396047,0.0,1.0
2001-01-08,36.31,37.25,36.13,36.75,58667,51.8112842544271,53.1525843700746,51.5544395514308,52.4391268617515,41114.571866996,0.0,1.0
2001-01-09,36.94,37.13,36.25,36.44,60667,52.7102407149142,52.9813545680771,51.7256693534283,51.9967832065911,42516.1970350461,0.0,1.0
2001-01-10,37.25,37.38,36.38,36.75,39000,53.1525843700746,53.3380833222386,51.9111683055923,52.4391268617515,27331.6907769759,0.0,1.0
2001-01-11,37.13,37.75,36.31,37.5,55167,52.9813545680771,53.8660418783978,51.8112842544271,53.5093131242362,38661.7278229084,0.0,1.0
2001-01-12,39.19,39.94,37.25,37.25,84000,55.9207995023684,56.9909857648531,53.1525843700746,53.1525843700746,58868.2570581019,0.0,1.0
2001-01-16,42.5,42.5,39.44,39.81,114667,60.6438882074677,60.6438882074677,56.27752825653,56.8054868126891,80360.0765723972,0.0,1.0
2001-01-17,43.69,44.13,41.75,42.25,90500,62.3419170772768,62.9697596846011,59.573701944983,60.2871594533061,63423.5388542645,0.0,1.0
2001-01-18,43.81,44.69,43.5,43.75,101000,62.5131468792743,63.7688320939231,62.070803224114,62.4275319782755,70782.0709865273,0.0,1.0
2001-01-19,40.88,43.63,39.88,43.56,163167,58.3322858805007,62.256302176278,56.9053708638544,62.1564181251128,114349.486897611,0.0,1.0
2001-01-22,40.06,40.88,39.63,40.88,64667,57.1622155668507,58.3322858805007,56.5486421096928,58.3322858805007,45319.4473711461,0.0,1.0
2001-01-23,41.44,42.13,40.31,40.31,52500,59.1313582898226,60.1159296513085,57.5189443210123,57.5189443210123,36792.6606613137,0.0,1.0
2001-01-24,47.0,48.81,42.06,43.25,387000,67.065005782376,69.6477219625058,60.0160456001433,61.7140744699524,271214.470017684,0.0,1.0
2001-01-25,45.81,49.63,45.75,48.25,192000,65.3669769125669,70.8177922761558,65.2813620115681,68.8486495531839,134556.016132804,0.0,1.0
2001-01-26,48.25,48.44,44.88,45.56,240000,68.8486495531839,69.1197634063467,64.0399459470859,65.0102481584053,168195.020166005,0.0,1.0
2001-01-29,48.75,50.24,47.71,49.0,358500,69.562107061507,71.68821043631,68.0781154441949,69.9188358156686,251241.311372971,0.0,1.0
2001-01-30,48.74,49.61,48.35,49.5,129500,69.5478379113406,70.7892539758229,68.9913410548485,70.6322933239918,90755.2296312404,0.0,1.0
2001-01-31,47.9,48.74,46.7,48.74,116667,68.3492292973577,69.5478379113406,66.6369312773821,69.5478379113406,81761.7017404473,0.0,1.0
2001-02-01,48.6,48.74,47.8,48.15,118500,69.3480698090101,69.5478379113406,68.2065377956931,68.7059580515193,83046.2912069652,0.0,1.0
2001-02-02,50.45,51.99,48.7,48.7,296000,71.9878625898057,74.185311715441,69.4907613106747,69.4907613106747,207440.524871407,0.0,1.0
2001-02-05,54.8,55.32,52.69,53.0,386667,78.1949429122171,78.9369387208732,75.1841522270934,75.6264958822538,270981.099427203,0.0,1.0
2001-02-06,56.93,57.77,52.7,55.0,370333,81.2342718976738,82.4328805116566,75.1984213772599,78.4803259155464,259534.026679738,0.0,1.0
2001-02-07,55.36,57.59,53.84,56.93,190167,78.9940153215391,82.1760358086603,76.8251044962367,81.2342718976738,133271.426666286,0.0,1.0
2001-02-08,54.06,55.37,53.85,55.36,109500,77.1390257998989,79.0082844717055,76.8393736464032,78.9940153215391,76738.9779507399,0.0,1.0
2001-02-09,54.15,55.25,53.0,54.56,166500,77.267448151397,78.837054669708,75.6264958822538,77.852483308222,116685.295240166,0.0,1.0
2001-02-12,53.75,54.15,52.96,54.15,106667,76.6966821447385,77.267448151397,75.569419281588,77.267448151397,74753.5759001971,0.0,1.0
2001-02-13,54.55,55.25,53.25,53.74,155500,77.8382141580556,78.837054669708,75.9832246364154,76.6824129945721,108976.356815891,0.0,1.0
2001-02-14,55.0,55.8,54.1,54.8,86000,78.4803259155464,79.6218579288634,77.1961024005647,78.1949429122171,60269.8822261519,0.0,1.0
2001-02-15,51.2,56.11,50.39,55.05,214667,73.0580488522905,80.0642015840238,71.902247688807,78.5516716663787,150441.334974899,0.0,1.0
2001-02-16,52.7,52.8,51.0,51.0,124667,75.1984213772599,75.3411128789245,72.7726658489612,72.7726658489612,87368.2024126475,0.0,1.0
2001-02-20,53.01,54.75,52.7,54.2,150667,75.6407650324203,78.1235971613848,75.1984213772599,77.3387939022294,105589.329597298,0.0,1.0
2001-02-21,49.29,54.48,49.15,52.0,188000,70.332641170496,77.7383301068903,70.1328730681656,74.1995808656075,131752.765796704,0.0,1.0
2001-02-22,46.9,49.77,46.19,49.28,190500,66.9223142807114,71.0175603784863,65.9092046188925,70.3183720203296,133504.797256767,0.0,1.0
2001-02-23,45.65,47.1,44.21,46.65,159167,65.1386705099035,67.2076972840406,63.0839128859328,66.5655855265498,111546.236561511,0.0,1.0
2001-02-26,47.5,47.55,45.3,45.4,194500,67.7784632906992,67.8498090415315,64.6392502540773,64.7819417557419,136308.047592867,0.0,1.0
2001-02-27,47.05,48.4,46.78,47.5,111833,67.1363515332083,69.0626868056808,66.7510844787138,67.7784632906992,78373.9737092704,0.0,1.0
2001-02-28,45.7,47.63,45.7,47.1,74667,65.2100162607358,67.9639622428632,65.2100162607358,67.2076972840406,52327.5732113964,0.0,1.0
2001-03-01,43.05,45.7,42.12,45.7,149000,61.4286914666231,65.2100162607358,60.1016605011421,65.2100162607358,104421.075019728,0.0,1.0
2001-03-02,43.95,44.35,42.6,42.6,171167,62.7129149816048,63.2836809882633,60.7865797091323,60.7865797091323,119955.987569811,0.0,1.0
2001-03-05,42.6,43.5,42.15,42.5,228667,60.7865797091323,62.070803224114,60.1444679516415,60.6438882074677,160252.71115125,0.0,1.0
2001-03-06,44.25,44.5,42.85,42.85,112667,63.1409894865987,63.4977182407603,61.1433084632939,61.1433084632939,78958.4514043472,0.0,1.0
2001-03-07,45.0,45.85,44.4,44.5,79167,64.2111757490834,65.4240535132328,63.3550267390956,63.4977182407603,55481.229839509,0.0,1.0
2001-03-08,44.95,45.65,44.5,45.0,92333,64.1398299982511,65.1386705099035,63.4977182407603,64.2111757490834,64708.1283207824,0.0,1.0
2001-03-09,45.05,46.4,44.99,45.95,80833,64.2825214999157,66.2088567723882,64.196906598917,65.5667450148974,56648.7836044947,0.0,1.0
2001-03-12,42.01,44.78,42.0,44.5,103500,59.944699849311,63.8972544454212,59.9304306991445,63.4977182407603,72534.1024465898,0.0,1.0
2001-03-13,39.89,42.01,39.89,42.01,80500,56.9196400140208,59.944699849311,56.9196400140208,59.944699849311,56415.4130140143,0.0,1.0
2001-03-14,38.2,38.34,34.7,37.89,307500,54.5081536358886,54.7079217382191,49.5139510776266,54.0658099807282,215499.869587694,0.0,1.0
2001-03-15,39.54,39.7,38.35,38.35,52500,56.4202197581946,56.648526160858,54.7221908883855,54.7221908883855,36792.6606613137,0.0,1.0
2001-03-16,35.59,39.31,35.5,39.31,74833,50.7839054424418,56.092029304366,50.6554830909436,56.092029304366,52443.9081003445,0.0,1.0
2001-03-19,37.95,38.65,35.45,35.58,138500,54.151424881727,55.1502653933794,50.5841373401113,50.7696362922753,97062.5428874656,0.0,1.0
2001-03-20,37.1,38.77,37.0,37.95,185333,52.9385471175777,55.321495195377,52.795855615913,54.151424881727,129883.698635109,0.0,1.0
2001-03-21,37.7,38.49,37.3,37.3,98667,53.7946961275654,54.921958990716,53.2239301209069,53.2239301209069,69147.0752279969,0.0,1.0
2001-03-22,37.65,38.0,35.85,37.7,113167,53.7233503767331,54.2227706325593,51.1549033467698,53.7946961275654,79308.8576963597,0.0,1.0
2001-03-23,38.9,39.1,37.45,38.25,127667,55.506994147541,55.7923771508703,53.4379673734039,54.5794993867209,89470.6401647225,0.0,1.0
2001-03-26,40.5,41.5,39.0,39.0,207333,57.7900581741751,59.2169731908214,55.6496856492056,55.6496856492056,145301.57548366,0.0,1.0
2001-03-27,40.29,40.95,39.8,40.9,44667,57.4904060206794,58.4321699316659,56.7912176625227,58.3608241808336,31303.1956906456,0.0,1.0
2001-03-28,38.95,40.2,38.95,40.04,92500,55.5783398983733,57.3619836691812,55.5783398983733,57.1336772665178,64825.1640223146,0.0,1.0
2001-03-29,41.14,41.57,38.5,38.95,92333,58.7032837848287,59.3168572419866,54.9362281408825,55.5783398983733,64708.1283207824,0.0,1.0
2001-03-30,39.3,41.49,38.75,41.45,95500,56.0777601541995,59.2027040406549,55.2929568950441,59.1456274399891,66927.6017743896,0.0,1.0
2001-04-02,39.25,39.8,37.75,37.75,123667,56.0064144033672,56.7912176625227,53.8660418783978,53.8660418783978,86667.3898286224,0.0,1.0
2001-04-03,38.95,39.3,38.25,39.15,57833,55.5783398983733,56.0777601541995,54.5794993867209,55.8637229017026,40530.0941719191,0.0,1.0
2001-04-04,40.06,41.05,39.75,40.25,107667,57.1622155668507,58.5748614333305,56.7198719116904,57.4333294200135,75454.3884842221,0.0,1.0
2001-04-05,40.7,42.24,40.54,41.06,108000,58.0754411775043,60.2728903031396,57.8471347748409,58.589130583497,75687.7590747025,0.0,1.0
2001-04-06,39.79,40.45,38.72,40.45,116667,56.7769485123562,57.7187124233428,55.2501494445447,57.7187124233428,81761.7017404473,0.0,1.0
2001-04-09,39.36,40.2,38.5,38.5,85000,56.1633750551983,57.3619836691812,54.9362281408825,54.9362281408825,59569.0696421269,0.0,1.0
2001-04-10,42.45,42.45,40.25,40.25,107333,60.5725424566354,60.5725424566354,57.4333294200135,57.4333294200135,75220.3170811577,0.0,1.0
2001-04-11,43.32,44.5,43.32,44.0,107000,61.8139585211176,63.4977182407603,61.8139585211176,62.7842607324371,74986.9464906774,0.0,1.0
2001-04-12,44.3,44.3,42.23,43.33,95500,63.212335237431,63.212335237431,60.2586211529732,61.8282276712841,66927.6017743896,0.0,1.0
2001-04-16,44.0,44.95,43.83,44.54,62500,62.7842607324371,64.1398299982511,62.5416851796072,63.5547948414261,43800.7865015639,0.0,1.0
2001-04-17,44.55,44.55,43.45,44.0,50000,63.5690639915926,63.5690639915926,61.9994574732817,62.7842607324371,35040.6292012511,0.0,1.0
2001-04-18,45.09,45.45,43.71,44.35,140500,64.3395981005816,64.8532875065743,62.3704553776097,63.2836809882633,98464.1680555156,0.0,1.0
2001-04-19,46.4,46.95,45.49,45.49,74333,66.2088567723882,66.9936600315437,64.9103641072401,64.9103641072401,52093.501808332,0.0,1.0
2001-04-20,47.05,47.05,45.71,46.5,44333,67.1363515332083,67.1363515332083,65.2242854109023,66.3515482740529,31069.1242875813,0.0,1.0
2001-04-23,48.26,48.26,46.2,46.3,71000,68.8629187033503,68.8629187033503,65.923473769059,66.0661652707236,49757.6934657766,0.0,1.0
2001-04-24,49.55,50.7,48.4,48.5,201333,70.7036390748241,72.3445913439673,69.0626868056808,69.2053783073455,141096.69997951,0.0,1.0
2001-04-25,55.25,55.7,50.0,50.0,535833,78.837054669708,79.4791664271988,71.3457508323149,71.3457508323149,375518.50933588,0.0,1.0
2001-04-26,55.7,56.6,53.95,56.25,243667,79.4791664271988,80.7633899421805,76.9820651480678,80.2639696863543,170764.899911625,0.0,1.0
2001-04-27,57.5,60.0,55.4,55.9,302500,82.0476134571621,85.6149009987779,79.0510919222049,79.7645494305281,211995.806667569,0.0,1.0
2001-04-30,58.4,59.0,57.4,58.75,389000,83.3318369721438,84.1879859821316,81.9049219554975,83.83125722797,272616.095185734,0.0,1.0
2001-05-01,57.05,58.25,55.62,58.25,217167,81.4055016996713,83.1177997196469,79.3650132258671,83.1177997196469,152193.366434962,0.0,1.0
2001-05-02,55.21,57.35,53.8,56.8,199000,78.7799780690421,81.8335762046652,76.7680278955708,81.0487729455097,139461.704220979,0.0,1.0
2001-05-03,57.1,57.14,54.45,55.75,244833,81.4768474505036,81.5339240511695,77.6955226563909,79.5505121780311,171582.047384598,0.0,1.0
2001-05-04,62.0,62.43,55.95,56.85,332667,88.4687310320705,89.0823044892284,79.8358951813604,81.1201186963421,233137.219889852,0.0,1.0
2001-05-07,65.25,67.25,63.55,64.5,625500,93.106204836171,95.9600348694636,90.6804493078723,92.0360185736862,438358.271307651,0.0,1.0
2001-05-08,65.05,66.8,64.3,65.85,252000,92.8208218328417,95.3179231119727,91.750635570357,93.9623538461587,176604.771174306,0.0,1.0
2001-05-09,67.53,68.1,64.0,65.3,220333,96.3595710741245,97.1729126336129,91.3225610653631,93.1775505870033,154412.139075985,0.0,1.0
2001-05-10,68.66,69.5,67.0,68.25,207000,97.9719850429348,99.1705936569177,95.603306115302,97.3869498861098,145068.20489318,0.0,1.0
2001-05-11,66.55,68.7,66.25,68.66,244000,94.9611943578111,98.0290616436007,94.5331198528173,97.9719850429348,170998.270502106,0.0,1.0
2001-05-14,68.51,68.55,65.1,66.56,167500,97.7579477904379,97.8150243911037,92.892167583674,94.9754635079776,117386.107824191,0.0,1.0
2001-05-15,66.05,68.36,65.81,68.35,286500,94.247736849488,97.5439105379409,93.9052772454929,97.5296413877745,200782.805323169,0.0,1.0
2001-05-16,61.5,63.06,60.0,63.0,666500,87.7552735237473,89.9812609497156,85.6149009987779,89.8956460487168,467091.587252678,0.0,1.0
2001-05-17,64.3,64.8,59.95,61.0,308167,91.750635570357,92.4640930786801,85.5435552479456,87.0418160154242,215967.311581239,0.0,1.0
2001-05-18,61.6,64.2,61.6,64.2,136833,87.897965025412,91.6079440686923,87.897965025412,91.6079440686923,95894.2883098959,0.0,1.0
2001-05-21,58.5,61.3,57.7,60.6,274500,83.4745284738084,87.4698905204181,82.3329964604914,86.4710500087657,192373.054314869,0.0,1.0
2001-05-22,57.65,58.7,55.6,57.5,259333,82.2616507096591,83.7599114771377,79.3364749255342,82.0476134571621,181743.829852961,0.0,1.0
2001-05-23,56.24,58.4,55.56,58.0,98000,80.2497005361878,83.3318369721438,79.2793983248683,82.7610709654853,68679.6332344522,0.0,1.0
2001-05-24,58.29,58.49,56.6,56.6,190167,83.1748763203127,83.460259323642,80.7633899421805,80.7633899421805,133271.426666286,0.0,1.0
2001-05-25,57.03,57.3,55.15,56.0,206667,81.3769633993384,81.7622304538329,78.6943631680433,79.9072409321927,144834.834302699,0.0,1.0
2001-05-29,56.06,56.2,54.5,56.03,105667,79.9928558331915,80.192623935522,77.7668684072233,79.9500483826921,74052.763316172,0.0,1.0
2001-05-30,59.53,59.9,56.5,56.5,188500,84.9442509409541,85.4722094971133,80.6206984405159,80.6206984405159,132103.172088717,0.0,1.0
2001-05-31,60.0,61.25,59.4,59.53,264667,85.6149009987779,87.3985447695858,84.7587519887901,84.9442509409541,185481.964176151,0.0,1.0
2001-06-01,61.5,61.6,59.35,59.9,81667,87.7552735237473,87.897965025412,84.6874062379578,85.4722094971133,57233.2612995715,0.0,1.0
2001-06-04,61.0,62.5,60.3,61.4,140833,87.0418160154242,89.1821885403936,86.0429755037718,87.6125820220827,98697.538645996,0.0,1.0
2001-06-05,59.04,62.0,58.6,61.4,218667,84.2450625827974,88.4687310320705,83.6172199754731,87.6125820220827,153244.585311,0.0,1.0
2001-06-06,57.31,59.04,56.5,59.04,206167,81.7764996039994,84.2450625827974,80.6206984405159,84.2450625827974,144484.428010687,0.0,1.0
2001-06-07,59.79,59.94,56.55,56.9,133167,85.3152488452822,85.5292860977791,80.6920441913482,81.1914644471744,93325.1093768601,0.0,1.0
2001-06-08,59.66,59.88,59.25,59.79,39667,85.1297498931181,85.4436711967803,84.5447147362932,85.3152488452822,27799.1327705206,0.0,1.0
2001-06-11,58.99,59.64,58.4,59.0,92333,84.1737168319651,85.1012115927852,83.3318369721438,84.1879859821316,64708.1283207824,0.0,1.0
2001-06-12,56.86,58.74,56.59,58.74,72500,81.1343878465085,83.8169880778036,80.749120792014,83.8169880778036,50808.9123418141,0.0,1.0
2001-06-13,57.76,58.15,56.4,56.51,62500,82.4186113614902,82.9751082179822,80.4780069388512,80.6349675906823,43800.7865015639,0.0,1.0
2001-06-14,55.45,57.52,55.4,57.51,81000,79.1224376730372,82.0761517574951,79.0510919222049,82.0618826073286,56765.8193060268,0.0,1.0
2001-06-15,56.55,56.98,53.85,55.05,134167,80.6920441913482,81.3056176485061,76.8393736464032,78.5516716663787,94025.9219608851,0.0,1.0
2001-06-18,56.8,57.0,56.4,56.56,58667,81.0487729455097,81.334155948839,80.4780069388512,80.7063133415146,41114.571866996,0.0,1.0
2001-06-19,56.6,57.6,56.17,57.25,112167,80.7633899421805,82.1903049588268,80.1498164850226,81.6908847030006,78608.0451123347,0.0,1.0
2001-06-20,62.66,63.0,56.75,57.0,420167,89.410494943057,89.8956460487168,80.9774271946774,81.334155948839,294458.320992042,0.0,1.0
2001-06-21,62.7,64.49,62.05,62.66,207333,89.4675715437229,92.0217494235198,88.5400767829028,89.410494943057,145301.57548366,0.0,1.0
2001-06-22,61.7,62.55,61.61,62.04,69667,88.0406565270766,89.2535342912259,87.9122341755784,88.5258076327363,48823.5102912712,0.0,1.0
2001-06-25,62.27,62.9,61.9,62.05,79667,88.853998086565,89.7529545470522,88.3260395304059,88.5400767829028,55831.6361315215,0.0,1.0
2001-06-26,62.1,63.35,61.9,62.9,128167,88.6114225337351,90.395066304543,88.3260395304059,89.7529545470522,89821.0464567351,0.0,1.0
2001-06-27,63.11,63.99,62.35,62.35,80000,90.0526067005479,91.3082919151966,88.9681512878967,88.9681512878967,56065.0067220018,0.0,1.0
2001-06-28,62.65,66.1,62.4,63.36,183500,89.3962257928906,94.3190826003203,89.039497038729,90.4093354547094,128599.109168592,0.0,1.0
2001-06-29,63.49,63.49,60.4,62.15,510500,90.5948344068735,90.5948344068735,86.1856670054364,88.6827682845674,357764.824144774,0.0,1.0
2001-07-02,65.07,66.85,63.09,63.09,235000,92.8493601331746,95.389268862805,90.024068400215,90.024068400215,164690.95724588,0.0,1.0
2001-07-03,65.77,65.94,65.25,65.5,121500,93.848200644827,94.0907761976569,93.106204836171,93.4629335903325,85148.7289590402,0.0,1.0
2001-07-05,66.01,68.0,66.0,67.1,288667,94.1906602488222,97.0302211319483,94.1763910986557,95.7459976169666,202301.466192751,0.0,1.0
2001-07-06,63.98,66.45,63.8,66.26,127000,91.2940227650301,94.8185028561465,91.0371780620338,94.5473890029837,89003.1981711779,0.0,1.0
2001-07-09,64.5,65.6,63.48,64.4,162667,92.0360185736862,93.6056250919972,90.580565256707,91.8933270720216,113999.080605598,0.0,1.0
2001-07-10,66.0,67.5,65.5,66.0,132667,94.1763910986557,96.3167636236251,93.4629335903325,94.1763910986557,92974.7030848476,0.0,1.0
2001-07-11,64.26,66.41,63.0,65.5,190667,91.6935589696911,94.7614262554807,89.8956460487168,93.4629335903325,133621.832958299,0.0,1.0
2001-07-12,68.25,68.78,64.65,65.26,213167,97.3869498861098,98.1432148449324,92.2500558261832,93.1204739863374,149390.116098862,0.0,1.0
2001-07-13,67.77,70.0,67.65,68.5,225667,96.7020306781196,99.8840511652409,96.5308008761221,97.7436786402714,158150.273399175,0.0,1.0
2001-07-16,68.8,71.5,67.51,67.77,465833,98.1717531452653,102.02442369021,96.3310327737916,96.7020306781196,326461.628454128,0.0,1.0
2001-07-17,69.5,70.0,68.61,68.85,215000,99.1705936569177,99.8840511652409,97.9006392921025,98.2430988960976,150674.70556538,0.0,1.0
2001-07-18,72.75,73.45,70.25,70.5,340000,103.808067461018,104.806907972671,100.240779919402,100.597508673564,238276.278568508,0.0,1.0
2001-07-19,77.18,77.18,74.0,74.25,378667,110.129300984761,110.129300984761,105.591711231826,105.948439985988,265374.598755004,0.0,1.0
2001-07-20,75.03,79.35,74.75,78.18,432167,107.061433698972,113.225706570884,106.661897494311,111.556216001408,302868.072000341,0.0,1.0
2001-07-23,75.19,76.8,73.55,76.8,299167,107.289740101635,109.587073278436,104.949599474335,109.587073278436,209659.998325014,0.0,1.0
2001-07-24,72.77,77.19,71.34,77.19,587167,103.836605761351,110.143570134928,101.796117287547,110.143570134928,411494.022524221,0.0,1.0
2001-07-25,71.4,73.92,70.3,72.75,430000,101.881732188546,105.477558030494,100.312125670235,103.808067461018,301349.411130759,0.0,1.0
2001-07-26,73.5,73.5,70.5,71.5,188667,104.878253723503,104.878253723503,100.597508673564,102.02442369021,132220.207790249,0.0,1.0
2001-07-27,70.6,73.5,69.9,73.5,185667,100.740200175229,104.878253723503,99.7413596635762,104.878253723503,130117.770038173,0.0,1.0
2001-07-30,69.63,71.3,69.63,70.65,146167,99.3560926090817,101.739040686881,99.3560926090817,100.811545926061,102435.672969185,0.0,1.0
2001-07-31,72.96,73.75,69.4,69.63,310000,104.107719614514,105.234982477664,99.0279021552531,99.3560926090817,217251.901047757,0.0,1.0
2001-08-01,74.95,76.9,73.05,73.2,256167,106.94728049764,109.7297647801,104.236141966012,104.450179218509,179525.057211938,0.0,1.0
2001-08-02,72.25,75.0,71.4,74.95,221500,103.094609952695,107.018626248472,101.881732188546,106.94728049764,155229.987361543,0.0,1.0
2001-08-03,69.48,71.86,69.23,71.85,207167,99.1420553565848,102.538113096203,98.7853266024232,102.523843946037,145185.240594712,0.0,1.0
2001-08-06,65.08,68.0,64.45,68.0,360167,92.8636292833411,97.0302211319483,91.9646728228539,97.0302211319483,252409.56595054,0.0,1.0
2001-08-07,66.51,66.85,62.4,64.99,345500,94.9041177571453,95.389268862805,89.039497038729,92.7352069318429,242130.747780645,0.0,1.0
2001-08-08,63.5,66.69,61.76,65.9,326167,90.6091035570399,95.1609624601416,88.1262714280754,94.0336995969911,228581.93809369,0.0,1.0
2001-08-09,64.47,64.5,62.25,63.25,317333,91.9932111231868,92.0360185736862,88.8254597862321,90.2523748028784,222390.959726413,0.0,1.0
2001-08-10,62.8,65.2,62.45,64.25,201000,89.6102630453875,93.0348590853387,89.1108427895613,91.6792898195247,140863.32938903,0.0,1.0
2001-08-13,61.0,62.0,59.25,59.25,383167,87.0418160154242,88.4687310320705,84.5447147362932,84.5447147362932,268528.255383116,0.0,1.0
2001-08-14,61.36,62.0,60.66,61.11,122500,87.5555054214169,88.4687310320705,86.5566649097645,87.1987766672553,85849.5415430652,0.0,1.0
2001-08-15,63.27,63.99,61.35,61.5,198167,90.2809131032113,91.3082919151966,87.5412362712504,87.7552735237473,138877.927338487,0.0,1.0
2001-08-16,65.4,65.75,63.54,64.0,144833,93.3202420886679,93.8196623444941,90.6661801577058,91.3225610653631,101500.788982096,0.0,1.0
2001-08-17,63.1,65.4,62.9,65.4,146167,90.0383375503814,93.3202420886679,89.7529545470522,93.3202420886679,102435.672969185,0.0,1.0
2001-08-20,63.1,63.1,63.1,63.1,172667,90.0383375503814,90.0383375503814,90.0383375503814,90.0383375503814,121007.206445849,0.0,1.0
2001-08-21,62.78,65.4,62.77,63.64,203500,89.5817247450546,93.3202420886679,89.5674555948881,90.8088716593704,142615.360849092,0.0,1.0
2001-08-22,61.81,63.6,61.1,63.09,219167,88.1976171789077,90.7517950587046,87.1845075170888,90.024068400215,153594.991603012,0.0,1.0
2001-08-23,62.35,63.8,61.95,62.41,171167,88.9681512878967,91.0371780620338,88.3973852812382,89.0537661888955,119955.987569811,0.0,1.0
2001-08-24,64.4,64.6,62.3,62.35,162500,91.8933270720216,92.1787100753508,88.8968055370644,88.9681512878967,113882.044904066,0.0,1.0
2001-08-27,63.2,65.19,62.4,64.65,290167,90.1810290520461,93.0205899351722,89.039497038729,92.2500558261832,203352.685068789,0.0,1.0
2001-08-28,61.06,63.72,61.05,63.2,245167,87.127430916423,90.9230248607021,87.1131617662565,90.1810290520461,171816.118787663,0.0,1.0
2001-08-29,65.2,65.2,60.76,61.48,420000,93.0348590853387,93.0348590853387,86.6993564114291,87.7267352234144,294341.285290509,0.0,1.0
2001-08-30,65.01,67.2,64.02,67.2,269667,92.7637452321759,95.8886891186312,91.351099365696,95.8886891186312,188986.027096276,0.0,1.0
2001-08-31,64.9,66.6,64.5,64.95,136667,92.6067845803448,95.0325401086434,92.0360185736862,92.6781303311771,95777.9534209477,0.0,1.0
2001-09-04,67.2,67.5,64.0,64.55,191500,95.8886891186312,96.3167636236251,91.3225610653631,92.1073643245185,134205.609840792,0.0,1.0
2001-09-05,65.9,67.15,63.75,67.0,254167,94.0336995969911,95.8173433677989,90.9658323112015,95.603306115302,178123.432043888,0.0,1.0
2001-09-06,61.25,65.99,61.25,65.99,379333,87.3985447695858,94.1621219484892,87.3985447695858,94.1621219484892,265841.339935964,0.0,1.0
2001-09-07,57.19,60.25,56.6,59.75,483167,81.6052698020018,85.9716297529395,80.7633899421805,85.2581722446163,338609.513785618,0.0,1.0
2001-09-10,55.29,58.0,54.75,55.5,358167,78.8941312703738,82.7610709654853,78.1235971613848,79.1937834238695,251007.94078249,0.0,1.0
2001-09-17,50.5,53.99,49.69,53.54,298167,72.0592083406381,77.0391417487336,70.9034071771545,76.3970299912428,208959.185740989,0.0,1.0
2001-09-18,50.69,51.65,49.0,50.55,212333,72.3303221938009,73.7001606097813,69.9188358156686,72.1305540914704,148805.638403785,0.0,1.0
2001-09-19,49.35,52.8,47.75,52.8,391667,70.4182560714948,75.3411128789245,68.1351920448607,75.3411128789245,274485.162347328,0.0,1.0
2001-09-20,45.19,48.46,44.9,48.46,499000,64.4822896022462,69.1483017066796,64.0684842474188,69.1483017066796,349705.479428486,0.0,1.0
2001-09-21,45.2,46.0,41.5,46.0,369667,64.4965587524127,65.6380907657297,59.2169731908214,65.6380907657297,259067.285498778,0.0,1.0
2001-09-24,48.33,49.36,46.2,49.36,218833,68.9628027545156,70.4325252216613,65.923473769059,70.4325252216613,153360.920199948,0.0,1.0
2001-09-25,48.33,48.33,48.33,48.33,279000,68.9628027545156,68.9628027545156,68.9628027545156,68.9628027545156,195526.710942981,0.0,1.0
2001-09-26,48.2,49.5,46.8,49.5,140833,68.7773038023516,70.6322933239918,66.7796227790467,70.6322933239918,98697.5386459959,0.0,1.0
2001-09-27,46.5,48.4,45.5,48.3,201500,66.3515482740529,69.0626868056808,64.9246332574066,68.9199953040162,141213.735681042,0.0,1.0
2001-09-28,48.6,49.24,46.75,46.75,177333,69.3480698090101,70.2612954196637,66.7082770282144,66.7082770282144,124277.197962909,0.0,1.0
2001-10-01,47.45,48.6,46.65,48.6,115833,67.7071175398669,69.3480698090101,66.5655855265498,69.3480698090101,81177.2240453704,0.0,1.0
2001-10-02,47.9,48.85,46.75,46.95,127500,68.3492292973577,69.7047985631717,66.7082770282144,66.9936600315437,89353.6044631903,0.0,1.0
2001-10-03,51.63,52.96,46.0,52.96,448167,73.6716223094484,75.569419281588,65.6380907657297,75.569419281588,314081.073344742,0.0,1.0
2001-10-04,49.45,53.25,48.85,53.25,356000,70.5609475731595,75.9832246364154,69.7047985631717,75.9832246364154,249489.279912908,0.0,1.0
2001-10-05,48.15,49.7,47.75,49.7,151833,68.7059580515193,70.917676327321,68.1351920448607,70.917676327321,106406.477070271,0.0,1.0
2001-10-08,46.0,47.57,45.85,47.57,200000,65.6380907657297,67.8783473418644,65.4240535132328,67.8783473418644,140162.516805005,0.0,1.0
2001-10-09,46.75,47.0,45.15,47.0,282500,66.7082770282144,67.065005782376,64.4252130015804,67.065005782376,197979.554987069,0.0,1.0
2001-10-10,48.45,48.75,46.01,46.75,378833,69.1340325565131,69.562107061507,65.6523599158962,66.7082770282144,265490.933643951,0.0,1.0
2001-10-11,49.68,50.4,47.9,49.0,402167,70.8891380269881,71.9165168389734,68.3492292973577,69.9188358156686,281843.694479591,0.0,1.0
2001-10-12,47.77,49.75,47.5,49.0,115333,68.1637303451937,70.9890220781533,67.7784632906992,69.9188358156686,80826.8177533579,0.0,1.0
2001-10-15,46.71,47.65,46.12,46.5,151333,66.6512004275486,67.9925005431961,65.8093205677273,66.3515482740529,106056.070778259,0.0,1.0
2001-10-16,46.36,48.6,46.34,47.31,128500,66.1517801717224,69.3480698090101,66.1232418713895,67.5073494375364,90054.4170472153,0.0,1.0
2001-10-17,43.5,47.5,43.5,47.25,276167,62.070803224114,67.7784632906992,62.070803224114,67.4217345365376,193541.308892438,0.0,1.0
2001-10-18,43.8,44.9,43.0,43.75,242167,62.4988777291079,64.0684842474188,61.3573457157908,62.4275319782755,169713.681035587,0.0,1.0
2001-10-19,43.65,44.39,42.8,43.8,199500,62.2848404766109,63.3407575889292,61.0719627124616,62.4988777291079,139812.110512992,0.0,1.0
2001-10-22,43.58,44.3,43.3,43.66,162500,62.1849564254457,63.212335237431,61.7854202207847,62.2991096267774,113882.044904066,0.0,1.0
2001-10-23,43.7,45.8,43.7,43.79,204000,62.3561862274432,65.3527077624005,62.3561862274432,62.4846085789414,142965.767141105,0.0,1.0
2001-10-24,43.15,44.34,42.8,44.34,114500,61.5713829682878,63.2694118380969,61.0719627124616,63.2694118380969,80243.040870865,0.0,1.0
2001-10-25,41.67,42.65,41.0,42.65,302500,59.4595487436512,60.8579254599646,58.5035156824982,60.8579254599646,211995.806667569,0.0,1.0
2001-10-26,45.35,45.5,41.3,41.32,258667,64.7105960049096,64.9246332574066,58.9315901874921,58.960128487825,181277.088672001,0.0,1.0
2001-10-29,44.65,46.0,44.3,45.36,185500,63.7117554932572,65.6380907657297,63.212335237431,64.7248651550761,130000.734336642,0.0,1.0
2001-10-30,42.85,44.55,42.75,44.55,119500,61.1433084632939,63.5690639915926,61.0006169616292,63.5690639915926,83747.1037909901,0.0,1.0
2001-10-31,45.67,46.35,42.86,42.86,287000,65.1672088102364,66.1375110215559,61.1575776134603,61.1575776134603,201133.211615182,0.0,1.0
2001-11-01,46.4,47.9,45.3,46.76,389667,66.2088567723882,68.3492292973577,64.6392502540773,66.7225461783809,273083.537179279,0.0,1.0
2001-11-02,47.1,47.88,46.5,46.5,506167,67.2076972840406,68.3206909970248,66.3515482740529,66.3515482740529,354728.203218194,0.0,1.0
2001-11-05,49.58,50.0,48.54,49.0,384667,70.7464465253235,71.3457508323149,69.2624549080113,69.9188358156686,269579.474259153,0.0,1.0
2001-11-06,51.75,51.78,49.05,49.64,274333,73.8428521114459,73.8856595619453,69.9901815665009,70.8320614263222,192256.018613337,0.0,1.0
2001-11-07,55.59,56.5,51.65,56.5,670500,79.3222057753677,80.6206984405159,73.7001606097813,80.6206984405159,469894.837588778,0.0,1.0
2001-11-08,56.52,58.48,55.45,55.7,545000,80.6492367408488,83.4459901734755,79.1224376730372,79.4791664271988,381942.858293637,0.0,1.0
2001-11-09,56.44,57.5,55.4,56.32,317500,80.5350835395171,82.0476134571621,79.0510919222049,80.3638537375195,222507.995427944,0.0,1.0
2001-11-12,57.6,58.2,54.85,56.35,153667,82.1903049588268,83.0464539688146,78.2662886630495,80.4066611880189,107691.767349373,0.0,1.0
2001-11-13,60.75,60.75,58.15,58.5,276333,86.6850872612626,86.6850872612626,82.9751082179822,83.4745284738084,193657.643781387,0.0,1.0
2001-11-14,61.31,62.6,61.15,61.25,321333,87.4841596705845,89.3248800420583,87.2558532679211,87.3985447695858,225194.210062513,0.0,1.0
2001-11-15,57.88,60.87,57.67,60.86,275667,82.5898411634877,86.8563170632602,82.290189009992,86.8420479130937,193190.902600426,0.0,1.0
2001-11-16,58.3,58.95,57.05,57.84,146833,83.1891454704792,84.1166402312993,81.4055016996713,82.5327645628219,102902.414150146,0.0,1.0
2001-11-19,59.05,59.75,57.1,58.55,320167,84.2593317329639,85.2581722446163,81.4768474505036,83.5458742246408,224377.062589539,0.0,1.0
2001-11-20,57.64,59.18,57.5,58.95,172833,82.2473815594926,84.4448306851279,82.0476134571621,84.1166402312993,121123.541334797,0.0,1.0
2001-11-21,58.55,59.0,55.99,59.0,168500,83.5458742246408,84.1879859821316,79.8929717820262,84.1879859821316,118086.920408216,0.0,1.0
2001-11-23,59.9,59.94,57.7,59.94,87000,85.4722094971133,85.5292860977791,82.3329964604914,85.5292860977791,60970.6948101769,0.0,1.0
2001-11-26,60.0,60.6,57.8,59.7,297500,85.6149009987779,86.4710500087657,82.475687962156,85.186826493784,208491.743747444,0.0,1.0
2001-11-27,61.15,62.25,58.75,59.9,273833,87.2558532679211,88.8254597862321,83.83125722797,85.4722094971133,191905.612321324,0.0,1.0
2001-11-28,62.2,62.75,60.55,62.75,179000,88.7541140353998,89.5389172945552,86.3997042579334,89.5389172945552,125445.452540479,0.0,1.0
2001-11-29,63.6,63.97,61.4,62.3,304500,90.7517950587046,91.2797536148637,87.6125820220827,88.8968055370644,213397.431835619,0.0,1.0
2001-11-30,67.0,68.64,65.0,65.0,491500,95.603306115302,97.9434467426019,92.7494760820094,92.7494760820094,344449.385048298,0.0,1.0
2001-12-03,65.45,66.9,64.4,66.9,365500,93.3915878395002,95.4606146136374,91.8933270720216,95.4606146136374,256146.999461146,0.0,1.0
2001-12-04,69.1,69.55,65.45,65.45,278167,98.5998276502592,99.24193940775,93.3915878395002,93.3915878395002,194942.934060488,0.0,1.0
2001-12-05,74.5,75.15,70.6,71.25,436667,106.305168740149,107.232663500969,100.740200175229,101.667694936049,306021.728628455,0.0,1.0
2001-12-06,72.85,75.5,72.79,75.5,308167,103.950758962683,107.732083756796,103.865144061684,107.732083756796,215967.311581239,0.0,1.0
2001-12-07,74.15,74.25,71.65,74.25,220000,105.805748484323,105.948439985988,102.238460942707,105.948439985988,154178.768485505,0.0,1.0
2001-12-10,71.76,73.4,71.41,73.35,204833,102.395421594538,104.735562221838,101.896001338712,104.664216471006,143549.544023598,0.0,1.0
2001-12-11,73.08,74.75,71.76,71.76,178500,104.278949416511,106.661897494311,102.395421594538,102.395421594538,125095.046248467,0.0,1.0
2001-12-12,75.75,76.51,73.85,74.4,409500,108.088812510957,109.173267923608,105.377673979329,106.162477238485,286982.753158247,0.0,1.0
2001-12-13,74.52,77.1,73.81,74.0,328833,106.333707040482,110.01514778343,105.320597378663,105.591711231826,230450.3044427,0.0,1.0
2001-12-14,71.98,74.75,71.75,74.3,356667,102.709342898201,106.661897494311,102.381152444372,106.01978573682,249956.721906452,0.0,1.0
2001-12-17,71.8,72.9,70.9,71.95,279500,102.452498195204,104.022104713515,101.168274680223,102.666535447701,195877.117234994,0.0,1.0
2001-12-18,72.25,74.61,70.95,73.0,1342500,103.094609952695,106.46212939198,101.239620431055,104.16479621518,940840.894053593,0.0,1.0
2001-12-19,72.9,74.19,71.8,72.25,425000,104.022104713515,105.862825084989,102.452498195204,103.094609952695,297845.348210635,0.0,1.0
2001-12-20,71.9,75.25,71.35,72.95,267833,102.595189696869,107.375355002634,101.810386437713,104.093450464347,187700.736817174,0.0,1.0
2001-12-21,70.0,72.25,67.25,72.0,378167,99.8840511652409,103.094609952695,95.9600348694636,102.737881198533,265024.192462991,0.0,1.0
2001-12-24,72.38,73.1,70.1,70.1,100167,103.280108904859,104.307487716844,100.026742666905,100.026742666905,70198.2941040344,0.0,1.0
2001-12-26,72.75,73.2,71.9,73.0,362167,103.808067461018,104.450179218509,102.595189696869,104.16479621518,253811.191118591,0.0,1.0
2001-12-27,72.69,72.9,71.93,72.83,163167,103.722452560019,104.022104713515,102.637997147368,103.92222066235,114349.486897611,0.0,1.0
2001-12-28,73.73,74.15,72.25,72.93,191667,105.206444177332,105.805748484323,103.094609952695,104.064912164015,134322.645542323,0.0,1.0
2001-12-31,73.17,74.9,71.57,74.9,181500,104.40737176801,106.875934746808,102.124307741376,106.875934746808,127197.484000541,0.0,1.0
2002-01-02,70.19,73.45,69.6,73.17,303000,100.155165018404,104.806907972671,99.3132851585823,104.40737176801,212346.212959581,0.0,1.0
2002-01-03,69.78,70.5,68.62,70.5,307833,99.5701298615787,100.597508673564,97.914908442269,100.597508673564,215733.240178175,0.0,1.0
2002-01-04,70.5,71.0,68.5,71.0,440667,100.597508673564,101.310966181887,97.7436786402714,101.310966181887,308824.978964555,0.0,1.0
2002-01-07,69.3,70.25,69.01,70.0,192500,98.8852106535885,100.240779919402,98.471405298761,99.8840511652409,134906.422424817,0.0,1.0
2002-01-08,68.75,69.9,67.78,69.6,252167,98.100407394433,99.7413596635762,96.7162998282861,99.3132851585823,176721.806875838,0.0,1.0
2002-01-09,69.6,71.05,69.45,70.0,280500,99.3132851585823,101.382311932719,99.0992479060854,99.8840511652409,196577.929819019,0.0,1.0
2002-01-10,67.98,70.73,67.98,69.85,319500,97.0016828316154,100.925699127393,97.0016828316154,99.6700139127439,223909.620595995,0.0,1.0
2002-01-11,67.66,67.99,66.6,67.98,429000,96.5450700262885,97.0159519817818,95.0325401086434,97.0016828316154,300648.598546735,0.0,1.0
2002-01-14,67.68,69.17,66.88,67.95,234000,96.5736083266215,98.6997117014244,95.4320763133044,96.958875381116,163990.144661855,0.0,1.0
2002-01-15,68.21,68.62,66.31,67.7,119667,97.329873285444,97.914908442269,94.618734753816,96.6021466269544,83864.1394925223,0.0,1.0
2002-01-16,68.18,68.8,67.15,67.96,136500,97.2870658349446,98.1717531452653,95.8173433677989,96.9731445312824,95660.9177194156,0.0,1.0
2002-01-17,69.49,69.49,68.26,68.68,128333,99.1563245067513,99.1563245067513,97.4012190362763,98.0005233432678,89937.3813456831,0.0,1.0
2002-01-18,70.0,70.5,68.0,68.75,219500,99.8840511652409,100.597508673564,97.0302211319483,98.100407394433,153828.362193492,0.0,1.0
2002-01-22,71.5,72.9,71.44,71.8,170167,102.02442369021,104.022104713515,101.938808789212,102.452498195204,119255.174985786,0.0,1.0
2002-01-23,71.9,72.75,69.67,72.75,339167,102.595189696869,103.808067461018,99.4131692097476,103.808067461018,237692.501686014,0.0,1.0
2002-01-24,77.4,78.5,72.75,72.75,829833,110.443222288423,112.012828806734,103.808067461018,103.808067461018,581557.409039239,0.0,1.0
2002-01-25,80.53,80.95,77.65,78.0,622833,114.909466290526,115.508770597518,110.799951042585,111.299371298411,436489.204146058,0.0,1.0
2002-01-28,81.6,82.44,79.12,82.44,622667,116.436265358338,117.634873972321,112.897516117055,117.634873972321,436372.869257108,0.0,1.0
2002-01-29,81.5,82.6,80.4,81.35,408667,116.293573856673,117.863180374984,114.723967338362,116.079536604176,286398.976275755,0.0,1.0
2002-01-30,81.2,82.0,78.65,80.5,880000,115.865499351679,117.007031364996,112.226866059231,114.866658840027,616715.073942022,0.0,1.0
2002-01-31,80.1,81.0,79.1,80.45,632833,114.295892833368,115.58011634835,112.868977816722,114.795313089195,443497.329986309,0.0,1.0
2002-02-01,83.2,83.9,79.45,83.9,654667,118.719329384972,119.718169896624,113.368398072548,119.718169896624,458798.871945909,0.0,1.0
2002-02-04,85.96,87.26,82.6,83.2,696667,122.657614830916,124.512604352556,117.863180374984,118.719329384972,488233.000474959,0.0,1.0
2002-02-05,86.43,86.75,83.7,85.97,512667,123.32826488874,123.784877694066,119.432786893295,122.671883981082,359283.485014355,0.0,1.0
2002-02-06,84.6,86.63,84.4,86.39,367000,120.717010408277,123.613647892069,120.431627404948,123.271188288074,257198.218337183,0.0,1.0
2002-02-07,82.8,85.95,82.51,84.59,563167,118.148563378313,122.643345680749,117.734758023486,120.70274125811,394674.520507621,0.0,1.0
2002-02-08,84.3,84.75,81.85,82.8,352500,120.288935903283,120.931047660774,116.792994112499,118.148563378313,247036.43586882,0.0,1.0
2002-02-11,86.3,86.35,83.4,84.3,269167,123.142765936576,123.214111687408,119.004712388301,120.288935903283,188635.620804262,0.0,1.0
2002-02-12,87.5,87.5,85.05,86.15,335167,124.855063956551,124.855063956551,121.359122165768,122.928728684079,234889.251349915,0.0,1.0
2002-02-13,88.23,88.5,86.5,87.7,303000,125.896711918703,126.281978973197,123.428148939905,125.14044695988,212346.212959582,0.0,1.0
2002-02-14,86.32,88.49,85.65,88.23,264667,123.171304236908,126.267709823031,122.215271175755,125.896711918703,185481.964176151,0.0,1.0
2002-02-15,85.45,86.25,84.6,86.25,253000,121.929888172426,123.071420185743,120.717010408277,123.071420185743,177305.583758331,0.0,1.0
2002-02-19,83.9,86.15,82.8,85.61,362000,119.718169896624,122.928728684079,118.148563378313,122.15819457509,253694.155417059,0.0,1.0
2002-02-20,81.98,84.8,80.25,84.8,827667,116.978493064664,121.002393411606,114.509930085865,121.002393411606,580039.448982236,0.0,1.0
2002-02-21,83.5,83.7,80.46,81.95,445500,119.147403889966,119.432786893295,114.809582239361,116.935685614164,312212.006183147,0.0,1.0
2002-02-22,82.41,83.36,81.79,83.35,223000,117.592066521821,118.947635787635,116.707379211501,118.933366637469,156281.206237581,0.0,1.0
2002-02-25,87.05,87.3,82.5,82.5,402833,124.21295219906,124.569680953222,117.72048887332,117.72048887332,282310.435660552,0.0,1.0
2002-02-26,91.0,91.15,88.3,88.9,757667,129.849266514813,130.06330376731,125.996595969868,126.852744979856,530982.568100487,0.0,1.0
2002-02-27,89.9,92.39,87.6,91.0,846333,128.279659996502,131.832678387951,124.997755458216,129.849266514813,593120.81667565,0.0,1.0
2002-02-28,90.55,91.75,89.2,89.75,351500,129.207154757322,130.919452777298,127.28081948485,128.065622744005,246335.623284796,0.0,1.0
2002-03-01,93.1,93.47,89.65,90.75,406667,132.84578804977,133.373746605929,127.922931242341,129.492537760652,284997.351107705,0.0,1.0
2002-03-04,93.06,95.05,91.5,93.1,612167,132.788711449105,135.628272332231,130.562724023136,132.84578804977,429014.337124844,0.0,1.0
2002-03-05,89.05,91.29,88.55,89.25,671667,127.066782232353,130.263071869641,126.35332472403,127.352165235682,470712.685874334,0.0,1.0
2002-03-06,91.0,92.25,88.25,89.1,601667,129.849266514813,131.632910285621,125.925250219036,127.138127983185,421655.804992584,0.0,1.0
2002-03-07,90.81,92.1,90.0,91.25,573333,129.57815266165,131.418873033124,128.422351498167,130.205995268975,401798.981236819,0.0,1.0
2002-03-08,89.2,91.7,86.61,91.35,659000,127.28081948485,130.848107026466,123.585109591736,130.348686770639,461835.492872489,0.0,1.0
2002-03-11,87.85,89.25,87.6,88.8,445333,125.354484212377,127.352165235682,124.997755458216,126.710053478191,312094.970481616,0.0,1.0
2002-03-12,91.35,91.57,86.46,91.57,466500,130.348686770639,130.662608074302,123.371072339239,130.662608074302,326929.070447674,0.0,1.0
2002-03-13,86.65,91.1,86.65,91.1,511167,123.642186192402,129.991958016478,123.642186192402,129.991958016478,358232.266138318,0.0,1.0
2002-03-14,83.4,87.8,83.29,87.8,786333,119.004712388301,125.283138461545,118.84775173647,125.283138461545,551072.061634149,0.0,1.0
2002-03-15,82.68,84.64,81.15,83.01,695000,117.977333576316,120.774087008943,115.794153600847,118.448215531809,487064.74589739,0.0,1.0
2002-03-18,80.11,83.5,79.0,82.75,725000,114.310161983535,119.147403889966,112.726286315058,118.077217627481,508089.123418141,0.0,1.0
2002-03-19,81.82,82.2,78.75,80.0,696000,116.750186662,117.292414368326,112.369557560896,114.153201331704,487765.558481416,0.0,1.0
2002-03-20,78.27,82.85,78.27,82.55,661000,111.684638352906,118.219909129146,111.684638352906,117.791834624152,463237.118040539,0.0,1.0
2002-03-21,77.9,79.95,76.08,79.95,697167,111.156679796747,114.081855580872,108.55969446645,114.081855580872,488583.406766971,0.0,1.0
2002-03-22,81.7,82.25,78.0,78.1,541500,116.578956860003,117.363760119158,111.299371298411,111.442062800076,379490.014249548,0.0,1.0
2002-03-25,78.05,82.4,77.4,81.9,934000,111.370717049244,117.577797371655,110.443222288423,116.864339863332,654558.953479368,0.0,1.0
2002-03-26,82.11,82.25,78.2,78.2,575000,117.163992016828,117.363760119158,111.584754301741,111.584754301741,402967.235814386,0.0,1.0
2002-03-27,79.3,83.0,78.3,83.0,677833,113.154360820051,118.433946381643,111.727445803405,118.433946381643,475033.896267435,0.0,1.0
2002-03-28,77.55,80.68,77.35,79.5,453000,110.65725954092,115.123503543023,110.371876537591,113.439743823381,317468.100563336,0.0,1.0
2002-04-01,74.6,77.21,74.5,77.21,616000,106.447860241814,110.172108435261,106.305168740149,110.172108435261,431700.551759413,0.0,1.0
2002-04-02,75.07,76.3,73.3,74.22,469667,107.118510299638,108.873615770113,104.592870720174,105.905632535488,329148.543901279,0.0,1.0
2002-04-03,77.2,77.95,75.54,75.6,512000,110.157839285094,111.228025547579,107.789160357461,107.87477525846,358816.043020812,0.0,1.0
2002-04-04,75.8,77.65,75.15,77.2,438833,108.160158261789,110.799951042585,107.232663500969,110.157839285094,307539.688685454,0.0,1.0
2002-04-05,76.79,77.57,75.8,76.01,485500,109.572804128269,110.685797841253,108.160158261789,108.459810415285,340244.509544149,0.0,1.0
2002-04-08,79.77,80.17,75.9,76.54,586667,113.825010877875,114.395776884534,108.302849763454,109.216075374108,411143.616232209,0.0,1.0
2002-04-09,82.31,82.4,79.41,80.47,566333,117.449375020157,117.577797371655,113.311321471883,114.823851389528,396893.293148642,0.0,1.0
2002-04-10,81.02,83.15,80.5,82.51,702167,115.608654648683,118.64798363414,114.866658840027,117.734758023486,492087.469687098,0.0,1.0
2002-04-11,79.2,81.8,78.55,80.52,500000,113.011669318387,116.721648361667,112.084174557567,114.89519714036,350406.292012511,0.0,1.0
2002-04-12,80.9,81.16,78.9,79.55,369000,115.437424846686,115.808422751014,112.583594813393,113.511089574213,258599.843505232,0.0,1.0
2002-04-15,79.75,81.54,78.75,80.83,734000,113.796472577542,116.350650457339,112.369557560896,115.33754079552,514396.436674368,0.0,1.0
2002-04-16,79.65,79.66,77.4,78.5,503167,113.653781075878,113.668050226044,110.443222288423,112.012828806734,352625.765466117,0.0,1.0
2002-04-17,81.15,81.5,79.16,79.65,428167,115.794153600847,116.293573856673,112.954592717721,113.653781075878,300064.821664242,0.0,1.0
2002-04-18,79.66,81.01,79.2,81.0,474333,113.668050226044,115.594385498517,113.011669318387,115.58011634835,332418.535418341,0.0,1.0
2002-04-19,81.5,81.9,79.7,79.91,402667,116.293573856673,116.864339863332,113.72512682671,114.024778980206,282194.100771604,0.0,1.0
2002-04-22,84.7,84.7,81.71,81.75,612000,120.859701909941,120.859701909941,116.593226010169,116.650302610835,428897.301423315,0.0,1.0
2002-04-23,89.9,90.75,85.64,86.7,940500,128.279659996502,129.492537760652,122.201002025589,123.713531943234,659114.235275535,0.0,1.0
2002-04-24,91.04,91.35,87.51,89.91,940000,129.906343115479,130.348686770639,124.869333106718,128.293929146669,658763.828983521,0.0,1.0
2002-04-25,88.95,91.2,87.65,91.05,661667,126.924090730688,130.134649518142,125.069101209048,129.920612265645,463704.560034085,0.0,1.0
2002-04-26,85.63,89.8,85.62,88.95,589000,122.186732875423,128.136968494838,122.172463725256,126.924090730688,412778.611990736,0.0,1.0
2002-04-29,87.44,88.99,85.85,86.0,544000,124.769449055552,126.981167331354,122.500654179085,122.714691431582,381242.045709613,0.0,1.0
2002-04-30,88.52,90.3,87.5,87.5,548167,126.31051727353,128.850426003161,124.855063956551,124.855063956551,384162.331747245,0.0,1.0
2002-05-01,91.4,91.5,87.06,88.5,594333,130.420032521472,130.562724023136,124.227221349227,126.281978973197,416516.045501343,0.0,1.0
2002-05-02,91.55,92.05,88.65,91.35,724333,130.634069773969,131.347527282292,126.496016225694,130.348686770639,507621.681424595,0.0,1.0
2002-05-03,91.05,91.53,89.9,91.52,408000,129.920612265645,130.605531473636,128.279659996502,130.591262323469,285931.53428221,0.0,1.0
2002-05-06,86.56,92.48,86.2,90.6,701667,123.513763840904,131.96110073945,123.000074434911,129.278500508155,491737.063395084,0.0,1.0
2002-05-07,87.75,88.88,86.25,87.75,632167,125.211792710713,126.824206679523,123.071420185743,125.211792710713,443030.588805345,0.0,1.0
2002-05-08,87.3,88.75,84.7,88.35,532167,124.569680953222,126.638707727359,120.859701909941,126.0679417207,372949.330402844,0.0,1.0
2002-05-09,88.0,88.35,85.26,87.3,532833,125.568521464874,126.0679417207,121.658774319263,124.569680953222,373416.071583805,0.0,1.0
2002-05-10,83.18,88.45,83.01,88.01,455833,118.690791084639,126.210633222365,118.448215531809,125.582790615041,319453.502613878,0.0,1.0
2002-05-13,84.3,84.7,81.55,83.2,512000,120.288935903283,120.859701909941,116.364919607506,118.719329384972,358816.043020811,0.0,1.0
2002-05-14,88.1,88.24,83.3,84.1,570167,125.711212966539,125.910981068869,118.862020886637,120.003552899954,399580.208595794,0.0,1.0
2002-05-15,84.24,88.05,84.05,87.25,589000,120.203321002284,125.639867215707,119.932207149121,124.49833520239,412778.611990739,0.0,1.0
2002-05-16,80.88,83.25,79.5,83.0,902000,115.408886546353,118.790675135804,113.439743823381,118.433946381643,632132.950790568,0.0,1.0
2002-05-17,82.9,83.15,80.4,80.95,414833,118.291254879978,118.64798363414,114.723967338362,115.508770597518,290720.186668852,0.0,1.0
2002-05-20,83.65,84.3,82.3,82.5,339500,119.361441142463,120.288935903283,117.43510586999,117.72048887332,237925.872276495,0.0,1.0
2002-05-21,80.52,83.66,80.1,83.66,433000,114.89519714036,119.375710292629,114.295892833368,119.375710292629,303451.848882834,0.0,1.0
2002-05-22,80.8,81.65,78.68,80.27,352500,115.294733345021,116.50761110917,112.269673509731,114.538468386198,247036.43586882,0.0,1.0
2002-05-23,81.18,82.3,79.55,80.81,390833,115.836961051346,117.43510586999,113.511089574213,115.309002495187,273900.684652253,0.0,1.0
2002-05-24,81.85,83.0,79.8,80.4,345667,116.792994112499,118.433946381643,113.867818328375,114.723967338362,242247.783482178,0.0,1.0
2002-05-28,80.15,82.6,78.8,82.1,478833,114.367238584201,117.863180374984,112.440903311728,117.149722866661,335572.192046453,0.0,1.0
2002-05-29,80.26,81.1,79.51,80.8,252667,114.524199236032,115.722807850015,113.454012973547,115.294733345021,177072.21316785,0.0,1.0
2002-05-30,77.7,80.52,76.51,80.05,587167,110.871296793417,114.89519714036,109.173267923608,114.224547082536,411494.022524222,0.0,1.0
2002-05-31,78.22,79.25,77.05,77.85,295500,111.613292602073,113.083015069219,109.943802032597,111.085334045914,207090.118579395,0.0,1.0
2002-06-03,74.76,78.31,74.71,77.72,422167,106.676166644477,111.741714953572,106.604820893645,110.89983509375,295859.946160092,0.0,1.0
2002-06-04,72.7,75.25,70.91,74.26,609500,103.736721710186,107.375355002634,101.182543830389,105.962709136154,427145.269963251,0.0,1.0
2002-06-05,76.7,77.0,72.73,73.0,681167,109.444381776771,109.872456281765,103.779529160685,104.16479621518,477370.405422573,0.0,1.0
2002-06-06,78.61,79.9,77.41,78.0,722000,112.169789458566,114.010509830039,110.45749143859,111.299371298411,505986.685666064,0.0,1.0
2002-06-07,80.4,80.5,77.25,77.8,371333,114.723967338362,114.866658840027,110.229185035927,111.013988295082,260234.839263764,0.0,1.0
2002-06-10,77.22,81.2,77.13,80.4,375500,110.186377585427,115.865499351679,110.057955233929,114.723967338362,263155.125301396,0.0,1.0
2002-06-11,76.29,79.0,76.05,77.4,237000,108.859346619946,112.726286315058,108.516887015951,110.443222288423,166092.58241393,0.0,1.0
2002-06-12,77.1,77.3,74.4,76.27,327000,110.01514778343,110.300530786759,106.162477238485,108.830808319613,229165.714976181,0.0,1.0
2002-06-13,73.3,76.5,73.0,76.1,365667,104.592870720174,109.158998773442,104.16479621518,108.588232766783,256264.035162677,0.0,1.0
2002-06-14,75.09,75.66,71.7,72.9,492667,107.147048599971,107.960390159459,102.30980669354,104.022104713515,345267.233333854,0.0,1.0
2002-06-17,78.02,78.25,74.7,75.1,343833,111.327909598744,111.656100052573,106.590551743478,107.161317750137,240962.493203076,0.0,1.0
2002-06-18,76.19,79.95,76.04,78.85,620167,108.716655118281,114.081855580872,108.502617865785,112.512249062561,434620.837797048,0.0,1.0
2002-06-19,78.25,79.9,75.37,76.44,775167,111.656100052573,114.010509830039,107.546584804632,109.073383872443,543246.788320924,0.0,1.0
2002-06-20,79.2,80.5,77.8,77.9,650500,113.011669318387,114.866658840027,111.013988295082,111.156679796747,455878.585908276,0.0,1.0
2002-06-21,78.58,80.3,77.4,80.0,479667,112.126982008066,114.581275836698,110.443222288423,114.153201331704,336156.669741531,0.0,1.0
2002-06-24,77.85,78.85,75.52,78.58,404667,111.085334045914,112.512249062561,107.760622057128,112.126982008066,283595.725939655,0.0,1.0
2002-06-25,78.16,80.77,77.5,78.2,1066667,111.527677701075,115.251925894522,110.585913790088,111.584754301741,747533.656564216,0.0,1.0
2002-06-26,80.0,80.0,76.92,77.0,710500,114.153201331704,114.153201331704,109.758303080433,109.872456281765,497927.340949778,0.0,1.0
2002-06-27,79.7,82.35,78.45,80.75,681333,113.72512682671,117.506451620823,111.941483055902,115.223387594189,477486.74031152,0.0,1.0
2002-06-28,80.0,80.96,79.24,79.7,479000,114.153201331704,115.523039747684,113.068745919053,113.72512682671,335689.227747985,0.0,1.0
2002-07-01,79.52,80.75,79.2,80.0,365500,113.468282123714,115.223387594189,113.011669318387,114.153201331704,256146.999461145,0.0,1.0
2002-07-02,76.9,79.53,75.5,79.53,580167,109.7297647801,113.48255127388,107.732083756796,113.48255127388,406588.334436046,0.0,1.0
2002-07-03,76.81,76.99,73.58,76.6,562000,109.601342428602,109.858187131598,104.992406924835,109.301690275106,393856.672222063,0.0,1.0
2002-07-05,78.13,79.09,77.15,77.31,177667,111.484870250575,112.854708666556,110.086493534262,110.314799936925,124511.269365974,0.0,1.0
2002-07-08,75.4,78.55,75.18,77.53,482667,107.589392255131,112.084174557567,107.275470951469,110.628721240587,338259.107493605,0.0,1.0
2002-07-09,74.65,76.0,73.11,75.3,528500,106.519205992646,108.445541265119,104.321756867011,107.446700753466,370379.450657225,0.0,1.0
2002-07-10,74.35,75.78,73.3,74.55,691667,106.091131487652,108.131619961456,104.592870720174,106.376514490982,484728.937554836,0.0,1.0
2002-07-11,72.64,75.05,70.61,74.35,839833,103.651106809187,107.089971999305,100.754469325395,106.091131487652,588565.534879487,0.0,1.0
2002-07-12,70.25,72.9,69.0,72.64,789833,100.240779919402,104.022104713515,98.4571361485946,103.651106809187,553524.905678238,0.0,1.0
2002-07-15,69.41,70.34,65.7,70.34,1061667,99.0421713054196,100.369202270901,93.7483165936618,100.369202270901,744029.593644093,0.0,1.0
2002-07-16,61.72,67.7,60.99,67.41,1838167,88.0691948274095,96.6021466269544,87.0275468652577,96.188341272127,1288210.56513952,0.0,1.0
2002-07-17,61.4,66.17,59.6,61.72,1978500,87.6125820220827,94.4189666514855,85.0441349921194,88.0691948274095,1386557.69749351,0.0,1.0
2002-07-18,61.3,65.0,60.82,62.0,877000,87.4698905204181,92.7494760820094,86.7849713124279,88.4687310320705,614612.636189944,0.0,1.0
2002-07-19,58.81,62.7,58.6,60.2,711500,83.9168721289688,89.4675715437229,83.6172199754731,85.9002840021072,498628.153533803,0.0,1.0
2002-07-22,55.24,60.5,54.25,58.61,1105167,78.8227855195415,86.328358507101,77.4101396530617,83.6314891256395,774514.941049182,0.0,1.0
2002-07-23,57.85,58.45,55.15,56.24,987667,82.5470337129884,83.4031827229761,78.6943631680433,80.2497005361878,692169.462426241,0.0,1.0
2002-07-24,61.26,62.1,56.0,56.4,1140500,87.4128139197522,88.6114225337351,79.9072409321927,80.4780069388512,799276.752080538,0.0,1.0
2002-07-25,63.04,64.5,59.8,62.0,1601667,89.9527226493826,92.0360185736862,85.3295179954486,88.4687310320705,1122468.38901761,0.0,1.0
2002-07-26,63.45,63.45,61.57,63.2,523500,90.5377578062076,90.5377578062076,87.8551575749126,90.1810290520461,366875.387737099,0.0,1.0
2002-07-29,67.62,67.94,63.5,64.0,539500,96.4879934256227,96.9446062309495,90.6091035570399,91.3225610653631,378088.389081499,0.0,1.0
2002-07-30,65.44,67.0,63.81,66.99,963167,93.3773186893337,95.603306115302,91.0514472122003,95.5890369651355,674999.554117629,0.0,1.0
2002-07-31,62.36,66.0,62.36,64.75,560667,88.9824204380632,94.1763910986557,88.9824204380632,92.3927473278478,392922.489047557,0.0,1.0
2002-08-01,60.93,62.85,58.6,61.8,833667,86.941931964259,89.6816087962198,83.6172199754731,88.1833480287412,584244.324486388,0.0,1.0
2002-08-02,57.14,60.93,55.56,60.93,753667,81.5339240511695,86.941931964259,79.2793983248683,86.941931964259,528179.317764386,0.0,1.0
2002-08-05,57.52,58.75,55.25,57.14,703500,82.0761517574951,83.83125722797,78.837054669708,81.5339240511695,493021.652861603,0.0,1.0
2002-08-06,60.1,60.75,58.81,59.52,487167,85.7575925004425,86.6850872612626,83.9168721289688,84.9299817907877,341412.764121718,0.0,1.0
2002-08-07,58.55,61.74,56.85,60.9,580000,83.5458742246408,88.0977331277425,81.1201186963421,86.8991245137596,406471.298734513,0.0,1.0
2002-08-08,61.1,61.5,57.55,58.6,698500,87.1845075170888,87.7552735237473,82.1189592079945,83.6172199754731,489517.589941478,0.0,1.0
2002-08-09,61.7,62.85,59.92,60.5,484667,88.0406565270766,89.6816087962198,85.5007477974462,86.328358507101,339660.732661656,0.0,1.0
2002-08-12,60.85,61.95,59.86,61.4,428667,86.8277787629273,88.3973852812382,85.4151328964474,87.6125820220827,300415.227956254,0.0,1.0
2002-08-13,59.79,62.26,59.7,60.72,340333,85.3152488452822,88.8397289363985,85.186826493784,86.6422798107632,238509.649158988,0.0,1.0
2002-08-14,62.74,63.11,59.3,60.12,539000,89.5246481443887,90.0526067005479,84.6160604871255,85.7861308007754,377737.982789487,0.0,1.0
2002-08-15,65.5,65.9,63.4,64.0,730333,93.4629335903325,94.0336995969911,90.4664120553753,91.3225610653631,511826.556928747,0.0,1.0
2002-08-16,67.5,67.85,64.32,65.1,680667,96.3167636236251,96.8161838794513,91.7791738706899,92.892167583674,477019.99913056,0.0,1.0
2002-08-19,68.89,69.08,66.45,67.5,477667,98.3001754967635,98.5712893499263,94.8185028561465,96.3167636236251,334755.04457348,0.0,1.0
2002-08-20,67.2,68.84,66.68,68.84,301000,95.8886891186312,98.2288297459312,95.1466933099752,98.2288297459312,210944.587791532,0.0,1.0
2002-08-21,65.68,68.0,65.15,67.35,384667,93.7197782933289,97.0302211319483,92.9635133345063,96.1027263711282,269579.474259153,0.0,1.0
2002-08-22,67.82,68.45,65.1,65.6,350000,96.7733764289519,97.6723328894391,92.892167583674,93.6056250919972,245284.404408758,0.0,1.0
2002-08-23,66.44,68.93,66.35,67.82,326667,94.8042337059801,98.3572520974293,94.6758113544819,96.7733764289519,228932.344385702,0.0,1.0
2002-08-26,67.5,67.75,64.7,66.5,505000,96.3167636236251,96.6734923777867,92.3214015770155,94.8898486069788,353910.354932636,0.0,1.0
2002-08-27,65.24,68.75,65.24,68.65,403667,93.0919356860045,98.100407394433,93.0919356860045,97.9577158927684,282894.913355629,0.0,1.0
2002-08-28,64.51,65.8,63.49,65.2,439167,92.0502877238527,93.8910080953264,90.5948344068735,93.0348590853387,307773.760088517,0.0,1.0
2002-08-29,64.0,65.11,63.01,64.0,417667,91.3225610653631,92.9064367338405,89.9099151988832,91.3225610653631,292706.289531979,0.0,1.0
2002-08-30,64.18,66.25,64.15,64.15,286667,91.5794057683594,94.5331198528173,91.53659831786,91.53659831786,200899.841024701,0.0,1.0
2002-09-03,60.08,63.23,60.01,62.9,585000,85.7290542001096,90.2238365025454,85.6291701489444,89.7529545470522,409975.361654638,0.0,1.0
2002-09-04,63.26,64.35,60.75,61.55,957833,90.2666439530448,91.8219813211893,86.6850872612626,87.8266192745797,671261.419794439,0.0,1.0
2002-09-05,64.49,65.35,62.85,63.27,736500,92.0217494235198,93.2488963378356,89.6816087962198,90.2809131032113,516148.468134429,0.0,1.0
2002-09-06,66.14,66.54,64.15,65.45,658500,94.3761592009862,94.9469252076447,91.53659831786,93.3915878395002,461485.086580477,0.0,1.0
2002-09-09,71.57,71.57,66.1,66.15,1246667,102.124307741376,102.124307741376,94.3190826003203,94.3904283511526,873679.921688719,0.0,1.0
2002-09-10,71.75,71.9,70.35,71.57,809667,102.381152444372,102.595189696869,100.383471421067,102.124307741376,567424.822469787,0.0,1.0
2002-09-11,72.5,73.3,71.75,72.0,424833,103.451338706857,104.592870720174,102.381152444372,102.737881198533,297728.312509101,0.0,1.0
2002-09-12,69.52,72.5,69.51,72.5,666333,99.1991319572506,103.451338706857,99.1848628070842,103.451338706857,466974.551551145,0.0,1.0
2002-09-13,71.5,71.5,68.78,69.01,664000,102.02442369021,102.02442369021,98.1432148449324,98.471405298761,465339.555792616,0.0,1.0
2002-09-16,70.75,72.75,70.22,71.5,528667,100.954237427726,103.808067461018,100.197972468903,102.02442369021,370496.486358755,0.0,1.0
2002-09-17,69.28,71.99,69.21,71.2,403667,98.8566723532555,102.723612048367,98.7567883020903,101.596349185216,282894.913355629,0.0,1.0
2002-09-18,67.27,68.49,66.76,68.28,722167,95.9885731697965,97.729409490105,95.2608465113069,97.4297573366092,506103.721367598,0.0,1.0
2002-09-19,63.25,65.94,62.27,65.48,1036667,90.2523748028784,94.0907761976569,88.853998086565,93.4343952899996,726509.279043467,0.0,1.0
2002-09-20,63.7,64.42,62.75,63.26,621000,90.8944865603692,91.9218653723545,89.5389172945552,90.2666439530448,435204.614679539,0.0,1.0
2002-09-23,61.54,65.0,60.7,63.1,591667,87.8123501244132,92.7494760820094,86.6137415104303,90.0383375503814,414647.679152333,0.0,1.0
2002-09-24,59.77,61.59,59.75,60.3,599667,85.2867105449492,87.8836958752455,85.2581722446163,86.0429755037718,420254.179824533,0.0,1.0
2002-09-25,61.57,62.5,58.25,60.5,1192000,87.8551575749126,89.1821885403936,83.1177997196469,86.328358507101,835368.600157826,0.0,1.0
2002-09-26,62.5,64.8,61.0,62.0,895500,89.1821885403936,92.4640930786801,87.0418160154242,88.4687310320705,627577.668994408,0.0,1.0
2002-09-27,61.68,63.8,60.4,62.5,533500,88.0121182267437,91.0371780620338,86.1856670054364,89.1821885403936,373883.513577349,0.0,1.0
2002-09-30,61.05,62.1,58.98,60.68,750667,87.1131617662565,88.6114225337351,84.1594476817987,86.5852032100974,526076.880012311,0.0,1.0
2002-10-01,63.46,63.7,59.0,61.95,717667,90.5520269563741,90.8944865603692,84.1879859821316,88.3973852812382,502950.064739486,0.0,1.0
2002-10-02,64.3,66.2,62.35,63.29,983667,91.750635570357,94.4617741019849,88.9681512878967,90.3094514035442,689366.212090141,0.0,1.0
2002-10-03,60.5,64.31,60.29,64.31,1016833,86.328358507101,91.7649047205234,86.0287063536053,91.7649047205234,712609.362251916,0.0,1.0
2002-10-04,57.75,61.25,56.75,60.51,912000,82.4043422113237,87.3985447695858,80.9774271946774,86.3426276572675,639141.076630821,0.0,1.0
2002-10-07,56.24,58.5,55.1,57.75,864333,80.2497005361878,83.4745284738084,78.623017417211,82.4043422113237,605735.4431881,0.0,1.0
2002-10-08,56.09,58.1,54.1,56.25,1002667,80.0356632836909,82.9037624671499,77.1961024005647,80.2639696863543,702681.651186617,0.0,1.0
2002-10-09,52.39,55.01,52.3,54.75,1087000,74.7560777220996,78.4945950657129,74.6276553706014,78.1235971613848,761783.278835199,0.0,1.0
2002-10-10,55.5,56.86,51.4,51.4,942167,79.1937834238695,81.1343878465085,73.3434318556197,73.3434318556197,660282.489853104,0.0,1.0
2002-10-11,58.99,59.4,55.51,55.51,609667,84.1737168319651,84.7587519887901,79.208052574036,79.208052574036,427262.305664784,0.0,1.0
2002-10-14,59.24,59.4,57.85,59.0,447333,84.5304455861267,84.7587519887901,82.5470337129884,84.1879859821316,313496.595649665,0.0,1.0
2002-10-15,62.8,63.8,60.5,61.75,748500,89.6102630453875,91.0371780620338,86.328358507101,88.1120022779089,524558.219142729,0.0,1.0
2002-10-16,60.25,62.85,59.76,62.81,538667,85.9716297529395,89.6816087962198,85.2724413947828,89.624532195554,377504.612199007,0.0,1.0
2002-10-17,65.7,66.51,64.06,65.75,1113167,93.7483165936618,94.9041177571453,91.4081759663619,93.8196623444941,780121.441721382,0.0,1.0
2002-10-18,64.4,65.2,63.7,64.95,680500,91.8933270720216,93.0348590853387,90.8944865603692,92.6781303311771,476902.963429028,0.0,1.0
2002-10-21,68.44,68.99,63.3,63.3,809000,97.6580637392726,98.4428669984281,90.3237205537107,90.3237205537107,566957.380476243,0.0,1.0
2002-10-22,65.52,68.1,64.89,67.44,788833,93.4914718906655,97.1729126336129,92.5925154301783,96.2311487226263,552824.09309421,0.0,1.0
2002-10-23,67.9,68.4,65.0,65.52,729167,96.8875296302837,97.6009871386068,92.7494760820094,93.4914718906655,511009.409455773,0.0,1.0
2002-10-24,65.5,68.99,65.02,67.91,549833,93.4629335903325,98.4428669984281,92.7780143823423,96.9017987804501,385329.88551223,0.0,1.0
2002-10-25,66.88,66.99,63.85,65.51,787667,95.4320763133044,95.5890369651355,91.1085238128661,93.477202740499,552006.945621237,0.0,1.0
2002-10-28,63.6,67.38,63.35,66.89,624333,90.7517950587046,96.1455338216276,90.395066304543,95.4463454634709,437540.423022094,0.0,1.0
2002-10-29,66.15,66.15,63.4,63.61,685000,94.3904283511526,94.3904283511526,90.4664120553753,90.766064208871,480056.620057141,0.0,1.0
2002-10-30,64.54,66.0,63.6,65.9,525667,92.0930951743521,94.1763910986557,90.7517950587046,94.0336995969911,368394.048606681,0.0,1.0
2002-10-31,65.73,66.95,64.55,64.55,477167,93.7911240441612,95.5319603644697,92.1073643245185,92.1073643245185,334404.638281468,0.0,1.0
2002-11-01,67.51,67.7,65.02,65.63,447667,96.3310327737916,96.6021466269544,92.7780143823423,93.6484325424966,313730.66705273,0.0,1.0
2002-11-04,68.1,70.4,67.52,67.52,443167,97.1729126336129,100.454817171899,96.345301923958,96.345301923958,310577.010424617,0.0,1.0
2002-11-05,66.45,67.89,64.9,67.6,725500,94.8185028561465,96.8732604801172,92.6067845803448,96.4594551252898,508439.529710154,0.0,1.0
2002-11-06,67.8,68.25,65.06,66.45,1312167,96.744838128619,97.3869498861098,92.8350909830082,94.8185028561465,919583.145942362,0.0,1.0
2002-11-07,62.54,64.74,62.5,64.01,1153167,89.2392651410595,92.3784781776813,89.1821885403936,91.3368302155296,808153.945082383,0.0,1.0
2002-11-08,60.6,63.8,60.5,62.55,888333,86.4710500087657,91.0371780620338,86.328358507101,89.2535342912259,622554.9452047,0.0,1.0
2002-11-11,60.62,61.75,60.03,60.7,538000,86.4995883090986,88.1120022779089,85.6577084492773,86.6137415104303,377037.170205462,0.0,1.0
2002-11-12,58.6,61.05,58.6,60.7,717667,83.6172199754731,87.1131617662565,83.6172199754731,86.6137415104303,502950.064739486,0.0,1.0
2002-11-13,58.9,60.7,57.9,58.6,657000,84.045294480467,86.6137415104303,82.6183794638207,83.6172199754731,460433.867704439,0.0,1.0
2002-11-14,61.07,61.47,59.72,59.9,753667,87.1417000665894,87.712466073248,85.2153647941169,85.4722094971133,528179.317764387,0.0,1.0
2002-11-15,62.48,62.48,60.39,61.07,461667,89.1536502400607,89.1536502400607,86.1713978552699,87.1417000665894,323542.04322908,0.0,1.0
2002-11-18,59.88,63.1,59.78,62.95,656500,85.4436711967803,90.0383375503814,85.3009796951157,89.8243002978845,460083.461412427,0.0,1.0
2002-11-19,59.01,60.21,58.78,59.89,439167,84.202255132298,85.9145531522736,83.8740646784694,85.4579403469468,307773.760088517,0.0,1.0
2002-11-20,60.58,60.74,57.75,59.02,595000,86.4425117084327,86.6708181110962,82.4043422113237,84.2165242824645,416983.487494888,0.0,1.0
2002-11-21,62.9,63.3,60.59,60.59,691000,89.7529545470522,90.3237205537107,86.4567808585992,86.4567808585992,484261.49556129,0.0,1.0
2002-11-22,62.58,63.68,62.1,62.65,381833,89.2963417417253,90.8659482600363,88.6114225337351,89.3962257928906,267593.371396026,0.0,1.0
2002-11-25,63.25,63.55,61.2,62.59,776167,90.2523748028784,90.6804493078723,87.3271990187534,89.3106108918918,543947.600904949,0.0,1.0
2002-11-26,62.11,63.9,61.81,63.05,573667,88.6256916839016,91.1798695636984,88.1976171789077,89.9669917995491,402033.052639882,0.0,1.0
2002-11-27,64.25,64.35,62.3,62.3,459667,91.6792898195247,91.8219813211893,88.8968055370644,88.8968055370644,322140.41806103,0.0,1.0
2002-11-29,63.77,64.42,63.16,64.29,127333,90.9943706115344,91.9218653723545,90.1239524513802,91.7363664201905,89236.5687616582,0.0,1.0
2002-12-02,64.02,64.69,63.1,64.25,456500,91.351099365696,92.307132426849,90.0383375503814,91.6792898195247,319920.944607423,0.0,1.0
2002-12-03,61.0,63.21,60.64,62.5,1019667,87.0418160154242,90.1952982022125,86.5281266094315,89.1821885403936,714595.465115042,0.0,1.0
2002-12-04,60.22,61.5,59.85,61.2,901167,85.9288223024401,87.7552735237473,85.4008637462809,87.3271990187534,631549.173908077,0.0,1.0
2002-12-05,60.8,60.9,59.7,60.5,347833,86.7564330120949,86.8991245137596,85.186826493784,86.328358507101,243765.743539176,0.0,1.0
2002-12-06,61.2,61.99,59.41,60.0,501167,87.3271990187534,88.454461881904,84.7730211389566,85.6149009987779,351224.140298069,0.0,1.0
2002-12-09,60.55,62.1,60.55,61.4,326167,86.3997042579334,88.6114225337351,86.3997042579334,87.6125820220827,228581.938093689,0.0,1.0
2002-12-10,59.4,60.68,58.25,60.56,859500,84.7587519887901,86.5852032100974,83.1177997196469,86.4139734080998,602348.415969507,0.0,1.0
2002-12-11,59.0,60.12,58.5,59.41,576167,84.1879859821316,85.7861308007754,83.4745284738084,84.7730211389566,403785.084099945,0.0,1.0
2002-12-12,60.3,60.44,58.7,59.25,442000,86.0429755037718,86.2427436061023,83.7599114771377,84.5447147362932,309759.16213906,0.0,1.0
2002-12-13,59.6,60.8,59.16,60.14,470500,85.0441349921194,86.7564330120949,84.416292384795,85.8146691011084,329732.320783773,0.0,1.0
2002-12-16,62.34,62.42,59.7,59.7,413167,88.9538821377302,89.0680353390619,85.186826493784,85.186826493784,289552.632903866,0.0,1.0
2002-12-17,62.89,63.58,62.34,62.35,437000,89.7386853968857,90.7232567583716,88.9538821377302,88.9681512878967,306255.099218935,0.0,1.0
2002-12-18,63.23,63.68,62.4,63.09,419500,90.2238365025454,90.8659482600363,89.039497038729,90.024068400215,293990.878998497,0.0,1.0
2002-12-19,62.59,63.86,62.51,63.0,361833,89.3106108918918,91.1227929630326,89.1964576905601,89.8956460487168,253577.119715526,0.0,1.0
2002-12-20,62.6,63.17,62.1,62.99,269500,89.3248800420583,90.1382216015467,88.6114225337351,89.8813768985503,188868.991394743,0.0,1.0
2002-12-23,62.15,62.75,61.92,62.61,176167,88.6827682845674,89.5389172945552,88.3545778307388,89.3391491922247,123460.050489936,0.0,1.0
2002-12-24,62.1,62.47,62.07,62.15,64500,88.6114225337351,89.1393810898942,88.5686150832357,88.6827682845674,45202.411669614,0.0,1.0
2002-12-26,62.08,62.52,61.5,62.0,256000,88.5828842334022,89.2107268407266,87.7552735237473,88.4687310320705,179408.021510406,0.0,1.0
2002-12-27,60.6,62.15,60.6,62.09,262000,86.4710500087657,88.6827682845674,86.4710500087657,88.5971533835687,183612.897014556,0.0,1.0
2002-12-30,60.17,60.77,59.05,60.69,357000,85.8574765516078,86.7136255615955,84.2593317329639,86.5994723602638,250190.092496933,0.0,1.0
2002-12-31,60.6,60.92,59.26,60.05,215000,86.4710500087657,86.9276628140925,84.5589838864596,85.6862467496102,150674.70556538,0.0,1.0
2003-01-02,62.78,63.37,59.9,60.75,667000,89.5817247450546,90.4236046048759,85.4722094971133,86.6850872612626,467441.99354469,0.0,1.0
2003-01-03,61.25,62.79,60.89,62.79,386667,87.3985447695858,89.5959938952211,86.8848553635931,89.5959938952211,270981.099427203,0.0,1.0
2003-01-06,59.13,60.31,58.85,60.1,749833,84.3734849342956,86.0572446539382,83.9739487296347,85.7575925004425,525492.402317235,0.0,1.0
2003-01-07,59.8,60.35,59.08,59.15,552167,85.3295179954486,86.1143212546041,84.3021391834633,84.4020232346285,386965.582083345,0.0,1.0
2003-01-08,60.3,61.57,59.4,59.85,399500,86.0429755037718,87.8551575749126,84.7587519887901,85.4008637462809,279974.627317996,0.0,1.0
2003-01-09,61.83,61.9,60.45,60.45,274000,88.2261554792406,88.3260395304059,86.2570127562687,86.2570127562687,192022.648022856,0.0,1.0
2003-01-10,61.98,62.74,60.67,61.13,346833,88.4401927317376,89.5246481443887,86.5709340599309,87.2273149675882,243064.93095515,0.0,1.0
2003-01-13,61.75,62.75,61.2,62.5,383500,88.1120022779089,89.5389172945552,87.3271990187534,89.1821885403936,268761.625973596,0.0,1.0
2003-01-14,61.25,61.76,61.0,61.76,200333,87.3985447695858,88.1262714280754,87.0418160154242,88.1262714280754,140395.887395485,0.0,1.0
2003-01-15,60.85,61.65,60.53,61.25,229333,86.8277787629273,87.9693107762443,86.3711659576004,87.3985447695858,160719.45233221,0.0,1.0
2003-01-16,62.55,62.9,61.0,61.1,364500,89.2535342912259,89.7529545470522,87.0418160154242,87.1845075170888,255446.186877121,0.0,1.0
2003-01-17,61.6,62.49,61.4,62.3,403833,87.897965025412,89.1679193902272,87.6125820220827,88.8968055370644,283011.248244577,0.0,1.0
2003-01-21,61.07,62.58,61.03,62.4,300667,87.1417000665894,89.2963417417253,87.0846234659236,89.039497038729,210711.217201051,0.0,1.0
2003-01-22,60.75,61.63,60.46,60.95,306167,86.6850872612626,87.9407724759114,86.2712819064352,86.9704702645919,214565.686413189,0.0,1.0
2003-01-23,62.35,62.4,60.25,61.1,356000,88.9681512878967,89.039497038729,85.9716297529395,87.1845075170888,249489.279912908,0.0,1.0
2003-01-24,60.8,62.36,60.3,62.35,504000,86.7564330120949,88.9824204380632,86.0429755037718,88.9681512878967,353209.542348611,0.0,1.0
2003-01-27,57.15,59.9,57.11,58.25,1364000,81.5481932013359,85.4722094971133,81.4911166006701,83.1177997196469,955908.364610131,0.0,1.0
2003-01-28,57.35,57.4,56.35,57.16,770833,81.8335762046652,81.9049219554975,80.4066611880189,81.5624623515024,540209.46658176,0.0,1.0
2003-01-29,57.35,57.4,56.35,57.16,456667,81.8335762046652,81.9049219554975,80.4066611880189,81.5624623515024,320037.980308955,0.0,1.0
2003-01-30,57.05,57.89,56.67,57.8,392167,81.4055016996713,82.6041103136542,80.8632739933457,82.475687962156,274835.568639341,0.0,1.0
2003-01-31,57.55,57.75,56.35,56.9,444333,82.1189592079945,82.4043422113237,80.4066611880189,81.1914644471744,311394.15789759,0.0,1.0
2003-02-03,57.12,59.15,57.12,57.69,425667,81.5053857508366,84.4020232346285,81.5053857508366,82.3187273103249,298312.790204179,0.0,1.0
2003-02-04,56.39,56.9,56.0,56.9,346833,80.4637377886848,81.1914644471744,79.9072409321927,81.1914644471744,243064.93095515,0.0,1.0
2003-02-05,57.1,57.63,56.8,57.0,549333,81.4768474505036,82.2331124093262,81.0487729455097,81.334155948839,384979.479220218,0.0,1.0
2003-02-06,55.08,57.05,54.66,56.65,704333,78.5944791168781,81.4055016996713,77.9951748098866,80.8347356930128,493605.429744096,0.0,1.0
2003-02-07,55.0,55.69,54.68,55.12,521000,78.4803259155464,79.4648972770323,78.0237131102196,78.651555717544,365123.356277037,0.0,1.0
2003-02-10,57.22,57.31,55.43,55.5,781000,81.6480772525012,81.7764996039994,79.0938993727043,79.1937834238695,547334.628123542,0.0,1.0
2003-02-11,56.54,58.13,56.53,57.34,617833,80.6777750411817,82.9465699176493,80.6635058910152,81.8193070544988,432985.141225932,0.0,1.0
2003-02-12,55.81,57.2,55.71,56.4,402000,79.6361270790299,81.6195389521683,79.4934355773653,80.4780069388512,281726.658778059,0.0,1.0
2003-02-13,55.87,56.81,55.36,56.81,615833,79.7217419800287,81.0630420956762,78.9940153215391,81.0630420956762,431583.516057881,0.0,1.0
2003-02-14,57.07,57.5,56.06,56.1,536667,81.4340400000042,82.0476134571621,79.9928558331915,80.0499324338573,376102.987030957,0.0,1.0
2003-02-18,59.1,59.24,57.07,57.07,460167,84.3306774837962,84.5304455861267,81.4340400000042,81.4340400000042,322490.824353043,0.0,1.0
2003-02-19,58.5,59.53,58.3,59.11,417500,83.4745284738084,84.9442509409541,83.1891454704792,84.3449466339627,292589.253830447,0.0,1.0
2003-02-20,57.62,58.74,57.52,58.47,284667,82.2188432591597,83.8169880778036,82.0761517574951,83.4317210233091,199498.215856651,0.0,1.0
2003-02-21,59.0,59.0,57.25,57.55,354000,84.1879859821316,84.1879859821316,81.6908847030006,82.1189592079945,248087.654744858,0.0,1.0
2003-02-24,57.95,58.9,57.61,58.9,336833,82.689725214653,84.045294480467,82.2045741089932,84.045294480467,236056.8051149,0.0,1.0
2003-02-25,59.78,59.78,57.6,57.8,532500,85.3009796951157,85.3009796951157,82.1903049588268,82.475687962156,373182.700993324,0.0,1.0
2003-02-26,58.92,59.75,58.71,59.66,511167,84.0738327807999,85.2581722446163,83.7741806273042,85.1297498931181,358232.266138319,0.0,1.0
2003-02-27,58.0,59.44,57.13,59.04,945500,82.7610709654853,84.815828589456,81.519654901003,84.2450625827974,662618.298195658,0.0,1.0
2003-02-28,58.36,58.46,57.4,58.0,439000,83.274760371478,83.4174518731426,81.9049219554975,82.7610709654853,307656.724386985,0.0,1.0
2003-03-03,58.08,59.38,57.88,58.47,362667,82.875224166817,84.7302136884572,82.5898411634877,83.4317210233091,254161.597410603,0.0,1.0
2003-03-04,54.9,57.21,54.9,56.2,1009500,78.3376344138818,81.6338081023347,78.3376344138818,80.192623935522,707470.30357326,0.0,1.0
2003-03-05,53.63,55.55,52.99,54.91,987167,76.525452342741,79.2651291747019,75.6122267320874,78.3519035640482,691819.056134229,0.0,1.0
2003-03-06,53.53,54.1,53.08,53.63,429000,76.3827608410763,77.1961024005647,75.7406490835855,76.525452342741,300648.598546735,0.0,1.0
2003-03-07,53.75,54.95,52.85,53.1,711833,76.6966821447385,78.4089801647141,75.4124586297569,75.7691873839184,498861.524124284,0.0,1.0
2003-03-10,52.62,53.76,52.49,53.76,494000,75.0842681759282,76.710951294905,74.8987692237642,76.710951294905,346201.416508361,0.0,1.0
2003-03-11,52.69,53.7,52.57,52.65,394333,75.1841522270934,76.6253363939062,75.0129224250959,75.1270756264276,276353.528696339,0.0,1.0
2003-03-12,53.5,54.0,52.55,52.55,421167,76.339953390577,77.0534108989001,74.984384124763,74.984384124763,295159.133576066,0.0,1.0
2003-03-13,56.44,56.45,53.7,54.2,602500,80.5350835395171,80.5493526896835,76.6253363939062,77.3387939022294,422239.581875076,0.0,1.0
2003-03-14,55.82,57.36,55.8,56.75,454333,79.6503962291964,81.8478453548317,79.6218579288634,80.9774271946774,318402.28373784,0.0,1.0
2003-03-17,57.59,57.72,55.15,55.55,589667,82.1760358086603,82.3615347608243,78.6943631680433,79.2651291747019,413246.053984283,0.0,1.0
2003-03-18,58.02,58.1,56.61,57.19,543500,82.7896092658182,82.9037624671499,80.7776590923469,81.6052698020018,380891.6394176,0.0,1.0
2003-03-19,59.56,59.65,58.08,58.1,616167,84.9870583914535,85.1154807429517,82.875224166817,82.9037624671499,431817.587460946,0.0,1.0
2003-03-20,60.47,60.77,58.41,59.31,787667,86.2855510566016,86.7136255615955,83.3461061223103,84.630329637292,552006.945621238,0.0,1.0
2003-03-21,63.8,63.93,60.47,60.47,1043500,91.0371780620338,91.2226770141978,86.2855510566016,86.2855510566016,731297.931430111,0.0,1.0
2003-03-24,61.07,63.81,60.63,63.81,739167,87.1417000665894,91.0514472122003,86.5138574592651,91.0514472122003,518017.535296024,0.0,1.0
2003-03-25,59.99,60.69,59.0,60.25,1109667,85.6006318486114,86.5994723602638,84.1879859821316,85.9716297529395,777668.597677295,0.0,1.0
2003-03-26,59.14,60.0,58.65,59.99,644000,84.3877540844621,85.6149009987779,83.6885657263054,85.6006318486114,451323.304112114,0.0,1.0
2003-03-27,59.31,60.2,58.16,58.55,500000,84.630329637292,85.9002840021072,82.9893773681487,83.5458742246408,350406.292012511,0.0,1.0
2003-03-28,59.4,59.59,58.75,59.0,410167,84.7587519887901,85.0298658419529,83.83125722797,84.1879859821316,287450.195151791,0.0,1.0
2003-03-31,58.81,59.83,57.96,58.9,336500,83.9168721289688,85.372325445948,82.7039943648195,84.045294480467,235823.43452442,0.0,1.0
2003-04-01,59.94,59.98,58.18,58.99,443500,85.5292860977791,85.586362698445,83.0179156684816,84.1737168319651,310810.381015097,0.0,1.0
2003-04-02,62.7,63.14,61.0,61.0,585833,89.4675715437229,90.0954141510473,87.0418160154242,87.0418160154242,410559.138537131,0.0,1.0
2003-04-03,62.7,63.25,62.5,62.71,340500,89.4675715437229,90.2523748028784,89.1821885403936,89.4818406938894,238626.68486052,0.0,1.0
2003-04-04,61.3,62.44,60.53,61.01,626667,87.4698905204181,89.0965736393949,86.3711659576004,87.0560851655906,439176.119593209,0.0,1.0
2003-04-07,62.25,63.39,62.1,62.45,476000,88.8254597862321,90.4521429052088,88.6114225337351,89.1108427895613,333586.78999591,0.0,1.0
2003-04-08,62.15,62.78,60.8,62.25,612167,88.6827682845674,89.5817247450546,86.7564330120949,88.8254597862321,429014.337124846,0.0,1.0
2003-04-09,62.84,63.35,61.76,62.25,377500,89.6673396460534,90.395066304543,88.1262714280754,88.8254597862321,264556.750469446,0.0,1.0
2003-04-10,63.66,63.86,62.51,62.9,253167,90.8374099597033,91.1227929630326,89.1964576905601,89.7529545470522,177422.619459863,0.0,1.0
2003-04-11,63.15,63.8,62.88,63.74,342667,90.1096833012137,91.0371780620338,89.7244162467192,90.9515631610351,240145.345730102,0.0,1.0
2003-04-14,64.26,64.49,62.76,63.75,384833,91.6935589696911,92.0217494235198,89.5531864447217,90.9658323112015,269695.809148101,0.0,1.0
2003-04-15,66.22,66.22,64.0,64.26,563333,94.4903124023179,94.4903124023179,91.3225610653631,91.6935589696911,394790.855396568,0.0,1.0
2003-04-16,65.75,67.06,65.67,66.24,593667,93.8196623444941,95.6889210163008,93.7055091431624,94.5188507026508,416049.304320383,0.0,1.0
2003-04-17,67.3,67.32,65.76,66.0,599667,96.0313806202959,96.0599189206288,93.8339314946606,94.1763910986557,420254.179824533,0.0,1.0
2003-04-21,67.35,67.83,66.81,67.3,474167,96.1027263711282,96.7876455791184,95.3321922621392,96.0313806202959,332302.200529393,0.0,1.0
2003-04-22,68.9,69.29,66.81,67.35,608833,98.31444464693,98.870941503422,95.3321922621392,96.1027263711282,426677.827969706,0.0,1.0
2003-04-23,70.6,70.75,68.66,69.45,860500,100.740200175229,100.954237427726,97.9719850429348,99.0992479060854,603049.228553529,0.0,1.0
2003-04-24,70.61,71.14,69.8,70.6,491833,100.754469325395,101.510734284218,99.5986681619116,100.740200175229,344682.755638779,0.0,1.0
2003-04-25,68.41,70.69,68.37,70.62,692500,97.6152562887733,100.868622526727,97.5581796881074,100.768738475562,485312.714437328,0.0,1.0
2003-04-28,70.18,70.72,68.48,68.48,415500,100.140895868237,100.911429977226,97.7151403399385,97.7151403399385,291187.628662397,0.0,1.0
2003-04-29,70.46,71.46,70.01,70.43,385333,100.540432072898,101.967347089544,99.8983203154073,100.497624622399,270046.215440114,0.0,1.0
2003-04-30,70.25,71.0,69.5,70.46,416667,100.240779919402,101.310966181887,99.1705936569177,100.540432072898,292005.476947955,0.0,1.0
2003-05-01,69.91,70.38,68.96,70.38,345333,99.7556288137427,100.426278871566,98.4000595479287,100.426278871566,242013.712079113,0.0,1.0
2003-05-02,71.8,72.0,69.57,69.71,488000,102.452498195204,102.737881198533,99.270477708083,99.4702458104134,341996.541004212,0.0,1.0
2003-05-05,70.98,72.35,70.95,72.35,429000,101.282427881554,103.23730145436,101.239620431055,103.23730145436,300648.598546735,0.0,1.0
2003-05-06,70.99,71.43,70.44,71.01,380000,101.296697031721,101.924539639045,100.511893772565,101.325235332054,266308.781929508,0.0,1.0
2003-05-07,73.17,73.33,70.55,70.55,603833,104.40737176801,104.635678170673,100.668854424396,100.668854424396,423173.76504958,0.0,1.0
2003-05-08,73.27,74.1,72.51,72.7,616667,104.550063269674,105.734402733491,103.465607857023,103.736721710186,432167.99375296,0.0,1.0
2003-05-09,74.58,74.7,73.01,73.5,457167,106.419321941481,106.590551743478,104.179065365346,104.878253723503,320388.386600967,0.0,1.0
2003-05-12,77.0,77.22,74.55,74.58,587667,109.872456281765,110.186377585427,106.376514490982,106.419321941481,411844.428816233,0.0,1.0
2003-05-13,76.57,77.3,76.25,76.43,554000,109.258882824607,110.300530786759,108.80227001928,109.059114722277,388250.171549863,0.0,1.0
2003-05-14,76.64,76.89,75.59,76.57,558500,109.358766875772,109.715495629934,107.860506108294,109.258882824607,391403.828177976,0.0,1.0
2003-05-15,77.98,78.0,76.75,77.25,518500,111.270832998078,111.299371298411,109.515727527603,110.229185035927,363371.324816975,0.0,1.0
2003-05-16,76.38,77.98,76.18,77.98,703333,108.987768971444,111.270832998078,108.702385968115,111.270832998078,492904.617160072,0.0,1.0
2003-05-19,75.3,76.38,75.08,76.38,511500,107.446700753466,108.987768971444,107.132779449804,108.987768971444,358465.6367288,0.0,1.0
2003-05-20,76.05,76.75,75.25,75.55,454833,108.516887015951,109.515727527603,107.375355002634,107.803429507628,318752.690029853,0.0,1.0
2003-05-21,76.78,76.87,75.76,76.04,415500,109.558534978103,109.686957329601,108.103081661124,108.502617865785,291187.628662396,0.0,1.0
2003-05-22,79.45,79.69,76.52,76.78,648333,113.368398072548,113.710857676543,109.187537073775,109.558534978103,454359.925038696,0.0,1.0
2003-05-23,81.33,82.5,79.42,79.55,760167,116.050998303843,117.72048887332,113.325590622049,113.511089574213,532734.599560551,0.0,1.0
2003-05-27,80.95,82.85,80.8,81.25,652833,115.508770597518,118.219909129146,115.294733345021,115.936845102512,457513.581666807,0.0,1.0
2003-05-28,83.44,83.73,81.12,81.3,819333,119.061788988967,119.475594343795,115.751346150348,116.008190853344,574198.876906974,0.0,1.0
2003-05-29,83.03,86.15,82.33,84.25,1270167,118.476753832142,122.928728684079,117.47791332049,120.217590152451,890149.017413312,0.0,1.0
2003-05-30,84.8,85.27,82.4,83.04,635333,121.002393411606,121.67304346943,117.577797371655,118.491022982309,445249.36144637,0.0,1.0
2003-06-02,85.18,86.79,84.6,85.4,1006167,121.544621117932,123.841954294732,120.717010408277,121.858542421594,705134.495230703,0.0,1.0
2003-06-03,86.8,87.41,84.95,85.2,732000,123.856223444899,124.726641605053,121.216430664103,121.573159418265,512994.811506315,0.0,1.0
2003-06-04,89.78,89.78,86.9,86.9,620333,128.108430194505,128.108430194505,123.998914946563,123.998914946563,434737.172685993,0.0,1.0
2003-06-05,91.86,91.9,87.56,89.5,757500,131.076413429129,131.133490029795,124.94067885755,127.708893989844,530865.532398954,0.0,1.0
2003-06-06,88.8,92.96,88.54,92.15,1009167,126.710053478191,132.64601994744,126.339055573863,131.490218783956,707236.932982781,0.0,1.0
2003-06-09,86.6,88.7,86.2,88.1,671167,123.570840441569,126.567361976527,123.000074434911,125.711212966539,470362.279582324,0.0,1.0
2003-06-10,89.05,89.17,87.15,87.6,502167,127.066782232353,127.23801203435,124.355643700725,124.997755458216,351924.952882093,0.0,1.0
2003-06-11,94.05,94.39,89.45,89.75,927500,134.201357315584,134.686508421244,127.637548239011,128.065622744005,650003.67168321,0.0,1.0
2003-06-12,92.9,94.88,91.65,94.06,852000,132.560405046441,135.385696779401,130.776761275633,134.215626465751,597092.32158932,0.0,1.0
2003-06-13,91.07,93.25,89.84,92.9,842500,129.949150565978,133.059825302267,128.194045095503,132.560405046441,590434.602041083,0.0,1.0
2003-06-16,94.3,94.35,89.5,91.07,603167,134.558086069746,134.629431820578,127.708893989844,129.949150565978,422707.02386862,0.0,1.0
2003-06-17,93.97,94.9,93.0,94.3,645000,134.087204114253,135.414235079734,132.703096548106,134.558086069746,452024.116696138,0.0,1.0
2003-06-18,91.99,93.57,91.3,93.57,553333,131.261912381293,133.516438107594,130.277341019807,133.516438107594,387782.729556318,0.0,1.0
2003-06-19,91.1,93.45,90.0,91.99,739167,129.991958016478,133.345208305597,128.422351498167,131.261912381293,518017.535296023,0.0,1.0
2003-06-20,87.0,91.11,86.69,91.11,1006167,124.141606448228,130.006227166644,123.699262793068,130.006227166644,705134.495230704,0.0,1.0
2003-06-23,86.08,87.46,85.41,87.0,936167,122.828844632913,124.797987355885,121.87281157176,124.141606448228,656077.614348955,0.0,1.0
2003-06-24,87.75,87.94,85.6,86.33,667167,125.211792710713,125.482906563875,122.143925424923,123.185573387075,467559.029246221,0.0,1.0
2003-06-25,85.63,88.84,85.45,88.29,977667,122.186732875423,126.767130078857,121.929888172426,125.982326819702,685161.336585989,0.0,1.0
2003-06-26,87.87,88.14,84.25,86.45,817833,125.38302251271,125.768289567205,120.217590152451,123.356803189072,573147.658030937,0.0,1.0
2003-06-27,85.7,88.92,85.51,87.97,726000,122.286616926588,126.881283280189,122.015503073425,125.525714014375,508789.936002165,0.0,1.0
2003-06-30,83.5,86.42,83.06,85.7,861833,119.147403889966,123.313995738573,118.519561282642,122.286616926588,603983.411728037,0.0,1.0
2003-07-01,83.77,83.96,81.16,83.5,1373667,119.53267094446,119.803784797623,115.808422751014,119.147403889966,962683.119859904,0.0,1.0
2003-07-02,84.0,84.91,82.65,84.05,789000,119.860861398289,121.159354063437,117.934526125817,119.932207149121,552941.128795743,0.0,1.0
2003-07-03,83.45,83.89,82.7,83.45,236167,119.076058139134,119.703900746458,118.005871876649,119.076058139134,165508.805531437,0.0,1.0
2003-07-07,85.3,85.96,83.25,85.0,625000,121.715850919929,122.657614830916,118.790675135804,121.287776414935,438007.86501564,0.0,1.0
2003-07-08,87.9,87.9,84.38,85.3,753667,125.42582996321,125.42582996321,120.403089104615,121.715850919929,528179.317764385,0.0,1.0
2003-07-09,86.53,87.94,86.0,87.9,659167,123.470956390404,125.482906563875,122.714691431582,125.42582996321,461952.528574023,0.0,1.0
2003-07-10,84.36,86.17,83.6,86.1,470000,120.374550804282,122.957266984412,119.290095391631,122.857382933246,329381.91449176,0.0,1.0
2003-07-11,83.85,84.79,83.03,84.61,376333,119.646824145792,120.98812426144,118.476753832142,120.731279558443,263738.902183889,0.0,1.0
2003-07-14,84.87,86.4,84.36,84.71,485167,121.102277462771,123.28545743824,120.374550804282,120.873971060108,340011.138953669,0.0,1.0
2003-07-15,80.36,86.99,80.33,85.4,1490000,114.666890737697,124.127337298061,114.624083287197,121.858542421594,1044210.75019728,0.0,1.0
2003-07-16,81.6,82.49,79.81,80.36,1317333,116.436265358338,117.706219723153,113.882087478541,114.666890737697,923203.543751434,0.0,1.0
2003-07-17,79.43,81.59,78.57,81.0,704833,113.339859772215,116.421996208171,112.1127128579,115.58011634835,493955.836036111,0.0,1.0
2003-07-18,79.05,79.66,77.14,79.38,885500,112.79763206589,113.668050226044,110.072224384095,113.268514021383,620569.543154157,0.0,1.0
2003-07-21,77.3,79.96,77.3,79.06,551667,110.300530786759,114.096124731038,110.300530786759,112.811901216056,386615.175791331,0.0,1.0
2003-07-22,80.85,80.85,76.9,78.05,888667,115.366079095853,115.366079095853,109.7297647801,111.370717049244,622789.016607766,0.0,1.0
2003-07-23,79.5,81.35,79.15,80.7,744667,113.439743823381,116.079536604176,112.940323567555,115.152041843356,521872.00450816,0.0,1.0
2003-07-24,77.82,81.28,77.71,79.89,973000,111.042526595415,115.979652553011,110.885565943584,113.996240679873,681890.644256346,0.0,1.0
2003-07-25,79.63,79.89,76.78,78.25,807667,113.625242775545,113.996240679873,109.558534978103,111.656100052573,566023.197301736,0.0,1.0
2003-07-28,78.34,79.64,77.73,79.63,509000,111.784522404071,113.639511925711,110.914104243917,113.625242775545,356713.605268736,0.0,1.0
2003-07-29,78.27,79.85,77.79,78.34,509167,111.684638352906,113.939164079207,110.999719144916,111.784522404071,356830.640970268,0.0,1.0
2003-07-30,78.68,79.5,78.0,78.52,416833,112.269673509731,113.439743823381,111.299371298411,112.041367107067,292121.811836901,0.0,1.0
2003-07-31,77.16,79.39,76.84,78.68,400167,110.100762684428,113.28278317155,109.644149879102,112.269673509731,280442.069311542,0.0,1.0
2003-08-01,76.6,78.25,75.57,77.06,543667,109.301690275106,111.656100052573,107.831967807961,109.958071182764,381008.675119133,0.0,1.0
2003-08-04,77.82,78.23,76.4,76.85,521500,111.042526595415,111.62756175224,109.016307271777,109.658419029268,365473.762569049,0.0,1.0
2003-08-05,75.75,78.77,75.75,78.0,447167,108.088812510957,112.398095861229,108.088812510957,111.299371298411,313380.260760717,0.0,1.0
2003-08-06,79.25,79.85,76.2,76.2,718167,113.083015069219,113.939164079207,108.730924268448,108.730924268448,503300.471031499,0.0,1.0
2003-08-07,80.15,80.24,78.54,79.5,551500,114.367238584201,114.495660935699,112.0699054074,113.439743823381,386498.140089799,0.0,1.0
2003-08-08,80.4,81.48,80.23,80.35,496333,114.723967338362,116.26503555634,114.481391785533,114.65262158753,347836.412266893,0.0,1.0
2003-08-11,80.3,81.06,78.64,80.4,478167,114.581275836698,115.665731249349,112.212596909065,114.723967338362,335105.450865492,0.0,1.0
2003-08-12,80.82,80.9,78.89,80.3,374000,115.323271645354,115.437424846686,112.569325663226,114.581275836698,262103.906425358,0.0,1.0
2003-08-13,78.75,80.82,78.32,80.82,657167,112.369557560896,115.323271645354,111.755984103738,115.323271645354,460550.903405972,0.0,1.0
2003-08-14,79.49,79.49,78.2,78.75,474000,113.425474673214,113.425474673214,111.584754301741,112.369557560896,332185.164827861,0.0,1.0
2003-08-15,80.0,80.2,79.31,79.35,206167,114.153201331704,114.438584335033,113.168629970218,113.225706570884,144484.428010687,0.0,1.0
2003-08-18,80.09,80.5,79.3,80.01,401000,114.281623683202,114.866658840027,113.154360820051,114.16747048187,281025.846194034,0.0,1.0
2003-08-19,83.12,83.25,80.55,80.55,650500,118.60517618364,118.790675135804,114.938004590859,114.938004590859,455878.585908278,0.0,1.0
2003-08-20,82.9,83.12,81.09,83.12,445167,118.291254879978,118.60517618364,115.708538699848,118.60517618364,311978.635592667,0.0,1.0
2003-08-21,84.66,84.81,83.25,83.6,434000,120.802625309276,121.016662561773,118.790675135804,119.290095391631,304152.661466859,0.0,1.0
2003-08-22,82.3,84.98,82.24,83.91,417000,117.43510586999,121.259238114602,117.349490968992,119.732439046791,292238.847538435,0.0,1.0
2003-08-25,82.99,83.47,82.11,82.65,354500,118.419677231476,119.104596439467,117.163992016828,117.934526125817,248438.061036871,0.0,1.0
2003-08-26,82.63,83.2,80.49,83.0,501000,117.905987825484,118.719329384972,114.852389689861,118.433946381643,351107.104596535,0.0,1.0
2003-08-27,81.84,82.55,81.31,82.47,244333,116.778724962333,117.791834624152,116.022460003511,117.67768142282,171231.641092586,0.0,1.0
2003-08-28,83.48,83.7,81.91,82.09,246000,119.118865589633,119.432786893295,116.878609013498,117.135453716495,172399.895670155,0.0,1.0
2003-08-29,83.12,83.62,82.81,83.48,191500,118.60517618364,119.318633691963,118.16283252848,119.118865589633,134205.609840792,0.0,1.0
2003-09-02,84.28,84.28,82.12,83.12,385500,120.26039760295,120.26039760295,117.178261166994,118.60517618364,270163.251141646,0.0,1.0
2003-09-03,86.4,86.77,83.74,85.0,440333,123.28545743824,123.813415994399,119.489863493961,121.287776414935,308590.907561491,0.0,1.0
2003-09-04,87.2,87.38,84.9,86.75,457500,124.426989451557,124.683834154554,121.145084913271,123.784877694066,320621.757191448,0.0,1.0
2003-09-05,85.16,87.67,85.15,87.21,487667,121.516082817599,125.097639509381,121.501813667432,124.441258601724,341763.17041373,0.0,1.0
2003-09-08,86.45,86.68,85.05,85.55,282167,123.356803189072,123.684993642901,121.359122165768,122.072579674091,197746.184396589,0.0,1.0
2003-09-09,84.11,85.95,83.51,85.95,487000,120.01782205012,122.643345680749,119.161673040132,122.643345680749,341295.728420186,0.0,1.0
2003-09-10,81.0,84.11,80.0,84.11,746000,115.58011634835,120.01782205012,114.153201331704,120.01782205012,522806.187682667,0.0,1.0
2003-09-11,81.52,82.25,80.61,81.04,409500,116.322112157006,117.363760119158,115.023619491858,115.637192949016,286982.753158247,0.0,1.0
2003-09-12,82.25,82.55,81.05,81.53,403500,117.363760119158,117.791834624152,115.651462099182,116.336381307173,282777.877654097,0.0,1.0
2003-09-15,83.65,83.93,82.09,82.75,420500,119.361441142463,119.760977347124,117.135453716495,118.077217627481,294691.691582522,0.0,1.0
2003-09-16,85.0,85.33,83.2,84.2,415500,121.287776414935,121.758658370429,118.719329384972,120.146244401618,291187.628662398,0.0,1.0
2003-09-17,84.85,85.74,82.25,85.0,880667,121.073739162438,122.343693527254,117.363760119158,121.287776414935,617182.515935566,0.0,1.0
2003-09-18,85.8,85.85,84.25,84.86,403833,122.429308428252,122.500654179085,120.217590152451,121.088008312605,283011.248244578,0.0,1.0
2003-09-19,85.49,86.1,85.25,85.6,256167,121.986964773092,122.857382933246,121.644505169097,122.143925424923,179525.057211938,0.0,1.0
2003-09-22,82.7,84.33,82.58,84.1,493500,118.005871876649,120.331743353782,117.834642074651,120.003552899954,345851.010216348,0.0,1.0
2003-09-23,83.35,83.45,82.02,82.95,343000,118.933366637469,119.076058139134,117.035569665329,118.36260063081,240378.716320583,0.0,1.0
2003-09-24,82.87,85.58,82.68,83.6,433667,118.248447429479,122.11538712459,117.977333576316,119.290095391631,303919.290876379,0.0,1.0
2003-09-25,82.85,84.43,81.38,81.38,434000,118.219909129146,120.474434855447,116.122344054676,116.122344054676,304152.661466859,0.0,1.0
2003-09-26,81.9,83.85,81.8,83.0,380000,116.864339863332,119.646824145792,116.721648361667,118.433946381643,266308.781929508,0.0,1.0
2003-09-29,83.52,84.05,82.0,82.0,305000,119.175942190299,119.932207149121,117.007031364996,117.007031364996,213747.838127632,0.0,1.0
2003-09-30,84.4,85.45,82.15,82.65,482667,120.431627404948,121.929888172426,117.221068617493,117.934526125817,338259.107493604,0.0,1.0
2003-10-01,88.49,88.7,83.39,84.4,879667,126.267709823031,126.567361976527,118.990443238135,120.431627404948,616481.703351539,0.0,1.0
2003-10-02,88.25,89.03,86.5,86.5,571000,125.925250219036,127.03824393202,123.428148939905,123.428148939905,400163.985478287,0.0,1.0
2003-10-03,88.46,89.25,86.05,88.25,711167,126.224902372532,127.352165235682,122.786037182414,125.925250219036,498394.782943321,0.0,1.0
2003-10-06,92.39,92.81,88.26,88.54,693667,131.832678387951,132.431982694943,125.939519369202,126.339055573863,486130.562722887,0.0,1.0
2003-10-07,90.83,92.6,89.82,92.4,683167,129.606690961983,132.132330541447,128.165506795171,131.846947538118,478772.030590623,0.0,1.0
2003-10-08,90.68,92.25,90.31,90.85,798500,129.392653709486,131.632910285621,128.864695153327,129.635229262316,559598.848343982,0.0,1.0
2003-10-09,91.11,91.39,89.6,90.68,550000,130.006227166644,130.405763371305,127.851585491508,129.392653709486,385446.921213763,0.0,1.0
2003-10-10,91.25,91.75,90.46,91.36,247500,130.205995268975,130.919452777298,129.078732405824,130.362955920806,173451.114546193,0.0,1.0
2003-10-13,93.39,94.91,91.45,91.45,528667,133.259593404598,135.4285042299,130.491378272304,130.491378272304,370496.486358756,0.0,1.0
2003-10-14,94.79,94.87,91.52,93.39,471500,135.257274427903,135.371427629234,130.591262323469,133.259593404598,330433.133367797,0.0,1.0
2003-10-15,91.54,94.79,91.32,94.79,616000,130.619800623802,135.257274427903,130.30587932014,135.257274427903,431700.551759414,0.0,1.0
2003-10-16,91.86,93.66,91.45,91.54,564500,131.076413429129,133.644860459092,130.491378272304,130.619800623802,395608.703682125,0.0,1.0
2003-10-17,91.0,92.14,90.55,91.9,370833,129.849266514813,131.47594963379,129.207154757322,131.133490029795,259884.432971751,0.0,1.0
2003-10-20,91.82,92.64,90.9,91.1,325667,131.019336828463,132.189407142113,129.706575013149,129.991958016478,228231.531801677,0.0,1.0
2003-10-21,93.11,93.55,91.5,92.12,415000,132.860057199937,133.487899807261,130.562724023136,131.447411333457,290837.222370384,0.0,1.0
2003-10-22,92.95,93.8,90.5,93.11,524000,132.631750797273,133.844628561423,129.13580900649,132.860057199937,367225.794029113,0.0,1.0
2003-10-23,95.33,96.75,92.2,92.3,704667,136.027808536892,138.054027860529,131.561564534789,131.704256036453,493839.501147159,0.0,1.0
2003-10-24,92.9,95.5,92.15,95.5,565000,132.560405046441,136.270384089721,131.490218783956,136.270384089721,395959.109974138,0.0,1.0
2003-10-27,94.55,95.41,92.9,93.0,444833,134.914814823907,136.141961738223,132.560405046441,132.703096548106,311744.564189604,0.0,1.0
2003-10-28,96.06,96.19,94.27,94.75,421333,137.069456499043,137.254955451207,134.515278619247,135.200197827237,295275.468465016,0.0,1.0
2003-10-29,99.1,99.25,93.66,96.06,550333,141.407278149648,141.621315402145,133.644860459092,137.069456499043,385680.291804243,0.0,1.0
2003-10-30,98.53,99.77,97.71,99.1,624500,140.59393659016,142.363311210801,139.42386627651,141.407278149648,437657.458723626,0.0,1.0
2003-10-31,99.5,99.59,98.28,98.68,240333,141.978044156307,142.106466507805,140.237207835998,140.807973842657,168428.390756485,0.0,1.0
2003-11-03,101.85,101.93,99.79,99.85,424500,145.331294445425,145.445447646757,142.391849511134,142.477464412133,297494.941918623,0.0,1.0
2003-11-04,101.31,101.94,100.8,101.85,322667,144.560760336436,145.459716796924,143.833033677947,145.331294445425,226129.094049603,0.0,1.0
2003-11-05,106.31,106.75,102.0,102.9,1261333,151.695335419668,152.323178026992,145.545331697922,146.829555212904,883958.039046033,0.0,1.0
2003-11-06,105.89,106.9,104.88,105.92,548167,151.096031112677,152.537215279489,149.654846945864,151.138838563176,384162.331747243,0.0,1.0
2003-11-07,101.73,104.75,101.03,104.75,1000167,145.160064643428,149.4693479937,144.161224131775,149.4693479937,700929.619726554,0.0,1.0
2003-11-10,100.39,102.49,100.15,101.5,628500,143.247998521122,146.244520056079,142.905538917127,144.831874189599,440460.709059726,0.0,1.0
2003-11-11,101.7,102.66,100.34,100.39,539667,145.117257192929,146.487095608909,143.17665277029,143.247998521122,378205.42478303,0.0,1.0
2003-11-12,104.89,104.95,102.25,102.3,350000,149.66911609603,149.754730997029,145.902060452084,145.973406202916,245284.404408758,0.0,1.0
2003-11-13,104.78,105.21,102.58,104.89,411667,149.512155444199,150.125728901357,146.372942407577,149.66911609603,288501.414027829,0.0,1.0
2003-11-14,103.05,105.08,102.55,104.78,290000,147.043592465401,149.940229949193,146.330134957078,149.512155444199,203235.649367256,0.0,1.0
2003-11-17,102.67,102.75,100.67,102.4,422500,146.501364759075,146.615517960407,143.647534725783,146.116097704581,296093.316750573,0.0,1.0
2003-11-18,102.36,104.1,101.8,103.0,388500,146.059021103915,148.54185323288,145.259948694593,146.972246714569,272265.688893721,0.0,1.0
2003-11-19,102.2,103.51,101.68,102.9,354500,145.830714701252,147.699973373058,145.088718892596,146.829555212904,248438.06103687,0.0,1.0
2003-11-20,102.26,103.05,101.1,101.95,310167,145.91632960225,147.043592465401,144.261108182941,145.47398594709,217368.93674929,0.0,1.0
2003-11-21,104.11,104.11,102.05,102.4,301667,148.556122383046,148.556122383046,145.616677448755,146.116097704581,211412.029785077,0.0,1.0
2003-11-24,107.01,107.2,104.61,104.61,507333,152.69417593132,152.965289784483,149.269579891369,149.269579891369,355545.350691168,0.0,1.0
2003-11-25,108.43,108.5,105.17,107.01,411000,154.720395254958,154.820279306123,150.068652300691,152.69417593132,288033.972034284,0.0,1.0
2003-11-26,106.73,108.82,106.13,108.62,372167,152.294639726659,155.27689211145,151.438490716672,154.991509108121,260819.316958841,0.0,1.0
2003-11-28,106.71,107.3,106.66,106.73,120833,152.266101426326,153.107981286148,152.194755675494,152.294639726659,84681.2869654958,0.0,1.0
2003-12-01,109.59,109.59,107.15,107.15,457667,156.375616674268,156.375616674268,152.893944033651,152.893944033651,320738.79289298,0.0,1.0
2003-12-02,108.32,109.6,108.27,109.6,300000,154.563434603127,156.389885824434,154.492088852295,156.389885824434,210243.775207507,0.0,1.0
2003-12-03,105.95,108.65,105.76,108.33,346667,151.181646013675,155.03431655862,150.910532160513,154.577703753293,242948.596066203,0.0,1.0
2003-12-04,105.3,106.79,103.9,105.96,398000,150.254151252855,152.380254627658,148.25647022955,151.195915163842,278923.408441959,0.0,1.0
2003-12-05,104.56,105.92,104.02,105.3,386167,149.198234140537,151.138838563176,148.427700031548,150.254151252855,270630.693135191,0.0,1.0
2003-12-08,105.5,105.94,104.46,104.46,278500,150.682225757849,151.31066347665,149.196827513412,149.196827513412,194991.478604898,0.1,1.0
2003-12-09,101.25,105.51,101.1,105.51,552167,144.612088701253,150.696508433276,144.397848569844,150.696508433276,386599.137403342,0.0,1.0
2003-12-10,97.25,101.25,96.32,100.95,791167,138.89901853034,144.612088701253,137.570729715602,144.183608438435,553934.733046322,0.0,1.0
2003-12-11,99.1,99.72,98.0,98.0,626000,141.541313484387,142.426839360879,139.970219187386,139.970219187386,438293.23377618,0.0,1.0
2003-12-12,101.05,101.06,98.9,100.05,423167,144.326435192708,144.340717868135,141.255659975841,142.898167649979,296279.924692275,0.0,1.0
2003-12-15,98.4,102.25,98.2,102.25,471500,140.541526204477,146.040356243982,140.255872695932,146.040356243982,330120.223203625,0.0,1.0
2003-12-16,99.92,100.52,96.6,99.15,511833,142.712492869424,143.569453395061,137.970644627566,141.612726861524,358359.330229016,0.0,1.0
2003-12-17,100.2,100.8,99.6,100.3,338833,143.112407781388,143.969368307025,142.255447255751,143.255234535661,237233.564345183,0.0,1.0
2003-12-18,101.84,102.05,100.1,100.3,301167,145.454766551463,145.754702735436,142.969581027116,143.255234535661,210861.754531423,0.0,1.0
2003-12-19,101.9,102.3,101.1,101.85,297167,145.540462604027,146.111769621118,144.397848569844,145.46904922689,208061.158788444,0.0,1.0
2003-12-22,103.04,103.04,101.4,101.8,268667,147.168687602737,147.168687602737,144.826328832663,145.397635849754,188106.91411972,0.0,1.0
2003-12-23,102.45,103.15,101.8,103.04,179167,146.326009752527,147.325797032437,145.397635849754,147.168687602737,125443.58437057,0.0,1.0
2003-12-24,100.86,102.45,100.0,102.45,239833,144.055064359589,146.326009752527,142.826754272843,146.326009752527,167918.819706458,0.0,1.0
2003-12-26,101.62,102.24,101.01,101.01,161500,145.140547692063,146.026073568554,144.269304490998,144.269304490998,113074.053122768,0.0,1.0
2003-12-29,101.6,102.03,101.16,101.87,314833,145.111982341208,145.726137384581,144.483544622408,145.497614577745,220429.98988731,0.0,1.0
2003-12-30,99.09,101.61,98.72,101.61,513000,141.52703080896,145.126265016635,140.99857181815,145.126265016635,359176.404037028,0.0,1.0
2003-12-31,97.66,99.49,97.15,99.15,581500,139.484608222858,142.098337826051,138.756191776067,141.612726861524,407136.606135541,0.0,1.0
2004-01-02,97.75,98.25,96.15,97.76,1209000,139.613152301704,140.327286073068,137.327924233338,139.627434977131,846480.063315336,0.0,1.0
2004-01-05,97.2,98.0,95.39,97.76,1045667,138.827605153203,139.970219187386,136.242440900865,139.627434977131,732122.637193349,0.0,1.0
2004-01-06,100.07,100.48,97.25,97.25,596500,142.926733000834,143.512322693352,138.89901853034,138.89901853034,417638.84017171,0.0,1.0
2004-01-07,97.0,100.49,96.5,99.07,1054000,138.541951644657,143.52660536878,137.827817873293,141.498465458105,737956.978274912,0.0,1.0
2004-01-08,92.35,93.9,90.9,93.9,1439167,131.90050757097,134.114322262199,129.829519634014,134.114322262199,1007631.24340889,0.0,1.0
2004-01-09,93.96,94.9,92.7,93.7,680000,134.200018314763,135.542589804928,132.400401210925,133.828668753654,476101.276306393,0.0,1.0
2004-01-12,91.37,94.0,90.31,93.96,743000,130.500805379096,134.257149016472,128.986841783804,134.200018314763,520210.659258311,0.0,1.0
2004-01-13,90.4,91.75,88.26,91.07,989000,129.11538586265,131.043547045333,126.058893321211,130.072325116278,692447.297451503,0.0,1.0
2004-01-14,91.55,92.59,90.46,91.3,602000,130.757893536787,132.243291781225,129.201081915214,130.400826651105,421489.659318308,0.0,1.0
2004-01-15,92.63,93.02,90.9,92.05,527500,132.300422482934,132.857446824598,129.829519634014,131.472027308152,369328.563605328,0.0,1.0
2004-01-16,92.5,93.34,91.65,92.95,418167,132.11474770238,133.314492438271,130.90072029106,132.757468096607,292779.180013551,0.0,1.0
2004-01-20,92.0,92.85,89.74,92.5,425667,131.400613931015,132.614641342334,128.172729284449,132.11474770238,298030.297031638,0.0,1.0
2004-01-21,96.4,97.0,92.75,93.5,897000,137.68499111902,138.541951644657,132.471814588062,133.543015245108,628033.595362994,0.0,1.0
2004-01-22,96.58,97.69,95.4,97.3,413333,137.942079276711,139.52745624914,136.256723576292,138.970431907476,289394.660058163,0.0,1.0
2004-01-23,96.1,98.2,94.8,96.75,629167,137.256510856202,140.255872695932,135.399763050655,138.184884758975,440510.605455682,0.0,1.0
2004-01-26,96.3,96.79,94.15,96.11,484000,137.542164364748,138.242015460684,134.471389147881,137.270793531629,338872.084900432,0.0,1.0
2004-01-27,97.18,97.95,95.92,96.75,598167,138.799039802349,139.898805810249,136.999422698511,138.184884758975,418805.988447596,0.0,1.0
2004-01-28,92.4,97.55,92.4,97.28,1074000,131.971920948107,139.327498793158,131.971920948107,138.941866556621,751959.956989801,0.0,1.0
2004-01-29,92.45,93.35,90.3,92.4,1198833,132.043334325243,133.328775113699,128.972559108377,131.971920948107,839361.649085621,0.0,1.0
2004-01-30,93.23,94.05,92.2,92.45,505833,133.157383008571,134.328562393609,131.686267439561,132.043334325243,354158.436614547,0.0,1.0
2004-02-02,95.34,96.31,92.8,93.9,747000,136.171027523728,137.556447040175,132.543227965198,134.114322262199,523011.255001289,0.0,1.0
2004-02-03,96.9,97.7,95.0,95.24,572000,138.399124890385,139.541738924567,135.685416559201,136.028200769455,400485.191245965,0.0,1.0
2004-02-04,94.96,97.05,94.46,96.9,638500,135.628285857491,138.613365021794,134.914152086127,138.399124890385,447045.09547299,0.0,1.0
2004-02-05,95.0,96.0,93.41,94.85,569167,135.685416559201,137.113684101929,133.414471166262,135.471176427791,398501.669311,0.0,1.0
2004-02-06,98.15,98.6,95.51,95.51,541000,140.184459318795,140.827179713023,136.413833005992,136.413833005992,378780.574237881,0.0,1.0
2004-02-09,98.39,99.11,97.63,98.16,381000,140.52724352905,141.555596159814,139.441760196576,140.198741994222,266756.744518729,0.0,1.0
2004-02-10,98.88,99.41,97.81,98.16,370833,141.227094624987,141.984076422633,139.698848354267,140.198741994222,259638.330289013,0.0,1.0
2004-02-11,101.91,102.8,97.14,98.38,1074667,145.554745279454,146.825903392482,138.741909100639,140.512960853623,752426.956329945,0.0,1.0
2004-02-12,101.64,103.0,101.36,101.92,430667,145.169113042917,147.111556901028,144.769198130953,145.569027954881,301531.041710362,0.0,1.0
2004-02-13,100.81,102.65,100.42,102.0,319667,143.983650982453,146.611663261073,143.426626640789,145.6832893583,223814.509842699,0.0,1.0
2004-02-17,102.59,103.25,101.65,101.71,312833,146.525967208509,147.46862378671,145.183395718345,145.269091770908,219029.692015821,0.0,1.0
2004-02-18,100.71,101.8,99.73,101.4,535333,143.84082422818,145.397635849754,142.441122036306,144.826328832663,374812.830219015,0.0,1.0
2004-02-19,100.56,101.85,100.06,101.5,385833,143.626584096771,145.46904922689,142.912450325406,144.969155586935,270140.564325183,0.0,1.0
2004-02-20,99.85,100.61,99.0,100.61,436667,142.612514141433,143.697997473907,141.398486730114,143.697997473907,305731.93532483,0.0,1.0
2004-02-23,98.8,100.8,98.78,99.99,327000,141.112833221569,143.969368307025,141.084267870714,142.812471597415,228948.701988515,0.0,1.0
2004-02-24,99.7,100.48,98.6,98.8,304167,142.398274010024,143.512322693352,140.827179713023,141.112833221569,212962.201338657,0.0,1.0
2004-02-25,100.05,100.35,97.4,99.71,583833,142.898167649979,143.326647912798,139.113258661749,142.412556685451,408770.053602633,0.0,1.0
2004-02-26,104.11,104.28,99.0,100.04,816167,148.696933873457,148.93973935572,141.398486730114,142.883884974552,571438.456439939,0.0,1.0
2004-02-27,106.9,107.19,103.93,104.11,792167,152.681800317669,153.09599790506,148.439845715765,148.696933873457,554634.881982068,0.0,1.0
2004-03-01,109.4,109.61,107.5,107.7,1043667,156.25246917449,156.552405358463,153.538760843306,153.824414351852,730722.339321859,0.0,1.0
2004-03-02,108.27,109.52,107.72,109.41,719000,154.638526851207,156.423861279617,153.852979702706,156.266751849917,503407.084800436,0.0,1.0
2004-03-03,107.22,108.28,106.52,108.28,510667,153.138845931342,154.652809526634,152.139058651432,154.652809526634,357542.956569936,0.0,1.0
2004-03-04,109.1,109.2,106.92,107.22,494667,155.823988911671,155.966815665944,152.710365668523,153.138845931342,346340.573598022,0.0,1.0
2004-03-05,111.9,112.99,109.87,110.1,828833,159.823138031311,161.379949652885,156.923754919572,157.2522564544,580306.542860083,0.0,1.0
2004-03-08,111.52,112.95,110.82,111.9,559000,159.423223119347,161.467477146075,158.42253933004,159.966451462114,391032.616078345,0.1,1.0
2004-03-09,111.24,112.06,110.4,111.52,410167,159.022949603624,160.195179185384,157.822129056455,159.423223119347,286920.706688742,0.0,1.0
2004-03-10,108.48,112.68,107.9,111.25,500333,155.077396377213,161.081499113056,154.248258380358,159.037245086329,349993.777997006,0.0,1.0
2004-03-11,108.05,109.79,107.54,108.23,489667,154.462690620924,156.950104611488,153.733621003,154.720009309603,342532.679816163,0.0,1.0
2004-03-12,108.5,109.65,106.29,109.25,734833,155.105987342622,156.749967853626,151.946685664952,156.178148545451,514031.610681034,0.0,1.0
2004-03-15,108.07,109.44,107.28,108.5,577000,154.491281586333,156.449762716834,153.361938452686,155.105987342622,403624.006220402,0.0,1.0
2004-03-16,108.08,108.46,106.75,108.19,473000,154.505577069037,155.048805411804,152.604277869353,154.662827378785,330873.752066293,0.0,1.0
2004-03-17,106.3,109.0,105.15,107.5,696000,151.960981147656,155.820761477841,150.317000636651,153.676439072183,486867.085492895,0.0,1.0
2004-03-18,106.5,107.5,105.44,106.3,438667,152.246890801744,153.676439072183,150.731569635078,151.960981147656,306857.074413666,0.0,1.0
2004-03-19,105.1,107.18,105.05,106.51,269667,150.245523223129,153.218983625642,150.174045809607,152.261186284448,188637.911413237,0.0,1.0
2004-03-22,104.27,105.4,103.34,105.0,461000,149.058998158665,150.674387704261,147.729518267157,150.102568396085,322479.491971587,0.0,1.0
2004-03-23,104.2,105.44,103.2,104.67,299333,148.958929779734,150.731569635078,147.529381509295,149.63081746684,209389.921410697,0.0,1.0
2004-03-24,103.33,105.94,103.19,104.55,402500,147.715222784452,151.446343770298,147.515086026591,149.459271674388,281557.4740099,0.0,1.0
2004-03-25,104.65,105.46,103.4,103.93,400833,149.602226501432,150.760160600487,147.815291163383,148.572951746716,280391.37137841,0.0,1.0
2004-03-26,105.93,106.2,104.3,104.9,282667,151.432048287594,151.818026320612,149.101884606778,149.959613569041,197731.6931825,0.0,1.0
2004-03-29,104.45,106.12,104.0,106.02,375167,149.316316847344,151.703662458977,148.673020125646,151.560707631933,262437.448079185,0.0,1.0
2004-03-30,105.85,106.25,104.15,104.45,391333,151.317684425958,151.889503734134,148.887452366212,149.316316847344,273745.915470103,0.0,1.0
2004-03-31,105.91,107.23,105.4,106.1,621167,151.403457322185,153.290461039164,150.674387704261,151.675071493568,434519.780020639,0.0,1.0
2004-04-01,106.39,107.1,105.75,106.1,350167,152.089640491995,153.104619764007,151.174729598914,151.675071493568,244949.406215217,0.0,1.0
2004-04-02,102.3,104.01,102.08,104.0,878333,146.2427880659,148.687315608351,145.928287446404,148.673020125646,614412.970980218,0.0,1.0
2004-04-05,101.31,102.56,99.63,102.5,509000,144.827535278166,146.614470616214,142.425894183828,146.528697719988,356056.532350407,0.0,1.0
2004-04-06,101.6,101.95,100.76,101.06,445167,145.242104276593,145.742446171247,144.041283729424,144.470148210556,311403.965298298,0.0,1.0
2004-04-07,101.82,102.2,100.55,101.6,445333,145.55660489609,146.099833238856,143.741078592632,145.242104276593,311520.085896274,0.0,1.0
2004-04-08,100.49,102.36,100.28,102.2,350500,143.655305696406,146.328560962127,143.355100559614,146.099833238856,245182.346932844,0.0,1.0
2004-04-12,99.36,100.6,99.1,100.6,439000,142.03991615081,143.812556006154,141.668233600496,143.812556006154,307090.015131294,0.0,1.0
2004-04-13,98.2,99.24,97.1,99.24,611000,140.381640157101,141.868370358357,138.809137059618,141.868370358357,427407.7431554,0.0,1.0
2004-04-14,98.81,99.48,95.68,97.55,934667,141.253664602068,142.211461943263,136.779178515595,139.452433781315,653819.824994812,0.0,1.0
2004-04-15,99.63,100.02,98.95,99.4,696833,142.425894183828,142.9834180093,141.45380135993,142.097098081627,487449.787047804,0.0,1.0
2004-04-16,101.15,101.42,99.65,100.05,636000,144.598807554896,144.984785587914,142.454485149237,143.026304457413,444895.785019368,0.0,1.0
2004-04-19,100.25,101.5,99.54,101.5,399167,143.312214111501,145.099149449549,142.297234839489,145.099149449549,279225.968268595,0.0,1.0
2004-04-20,97.37,100.26,97.36,100.25,441167,139.195115092636,143.326509594205,139.180819609932,143.312214111501,308605.878600064,0.0,1.0
2004-04-21,98.53,99.5,96.5,97.39,507000,140.853391086346,142.240052908671,137.951408097355,139.223706058045,354657.489001289,0.0,1.0
2004-04-22,103.6,103.98,101.21,101.9,811500,148.101200817471,148.644429160238,144.684580451122,145.670968757725,567661.838904431,0.0,1.0
2004-04-23,102.06,103.01,101.53,103.0,468833,145.899696480995,147.257767337912,145.142035897662,147.243471855208,327958.845248406,0.0,1.0
2004-04-26,102.24,104.39,101.58,102.31,435167,146.157015169674,149.230543951118,145.213513311184,146.257083548605,304408.748552711,0.0,1.0
2004-04-27,103.77,104.67,103.05,103.05,412333,148.344224023445,149.63081746684,147.314949268729,147.314949268729,288435.870635837,0.0,1.0
2004-04-28,101.08,103.7,100.69,103.57,452167,144.498739175965,148.244155644515,143.941215350494,148.058314369358,316300.617020209,0.0,1.0
2004-04-29,98.01,102.54,96.51,101.08,720000,140.110025985717,146.585879650806,137.965703580059,144.498739175965,503655.605682307,0.0,1.0
2004-04-30,98.45,99.0,97.42,98.26,548000,140.73902722471,141.525278773452,139.266592506158,140.467413053327,383337.8776582,0.0,1.0
2004-05-03,98.72,99.79,97.42,98.46,576833,141.125005257729,142.654621907099,139.266592506158,140.753322707415,403507.186100752,0.0,1.0
2004-05-04,98.4,100.34,97.56,98.97,616333,140.667549811189,143.44087345584,139.46672926402,141.482392325339,431138.292245821,0.0,1.0
2004-05-05,98.96,99.28,97.89,98.6,256667,141.468096842634,141.925552289175,139.938480193265,140.953459465276,179544.129643973,0.0,1.0
2004-05-06,96.8,98.72,96.35,98.71,497833,138.380272578486,141.125005257729,137.736975856789,141.110709775025,348244.973810611,0.0,1.0
2004-05-07,92.47,96.0,92.12,95.0,1094000,132.190328567486,137.236633962135,131.689986672832,135.807085691696,765276.711967279,0.0,1.0
2004-05-10,91.4,92.95,89.3,92.47,873833,130.660711918116,132.876511737296,127.658660550194,132.190328567486,611265.123444703,0.0,1.0
2004-05-11,92.01,92.9,90.68,91.4,551333,131.532736363084,132.805034323775,129.6314371634,130.660711918116,385669.383399503,0.0,1.0
2004-05-12,91.8,91.94,89.15,91.0,636667,131.232531226292,131.432667984153,127.444228309629,130.088892609941,445362.365976299,0.0,1.0
2004-05-13,92.16,93.4,90.51,91.0,588667,131.74716860365,133.519808458994,129.388413957426,130.088892609941,411785.325597479,0.0,1.0
2004-05-14,93.49,93.97,92.2,92.41,577167,133.648467803333,134.334650973144,131.804350534467,132.104555671259,403740.826340056,0.0,1.0
2004-05-17,91.51,93.8,91.2,93.49,541667,130.817962227864,134.09162776717,130.374802264028,133.648467803333,378907.80689322,0.0,1.0
2004-05-18,92.58,92.69,90.5,91.76,392333,132.347578877234,132.504829186982,129.374118474721,131.175349295474,274445.437144661,0.0,1.0
2004-05-19,90.56,92.85,90.2,92.59,570500,129.459891370948,132.733556910253,128.945253993589,132.361874359938,399077.115335769,0.0,1.0
2004-05-20,90.8,91.2,90.03,91.0,438333,129.802982955853,130.374802264028,128.702230787615,130.088892609941,306623.434174363,0.0,1.0
2004-05-21,92.3,92.52,90.55,91.01,408500,131.947305361511,132.261805981008,129.445595888243,130.103188092645,285754.604057253,0.0,1.0
2004-05-24,96.59,96.81,93.51,94.25,1085000,138.080067441694,138.394568061191,133.677058768742,134.734924488867,758981.016896252,0.0,1.0
2004-05-25,100.86,101.0,95.72,96.59,834167,144.184238556468,144.38437531433,136.836360446412,138.080067441694,583517.896701656,0.0,1.0
2004-05-26,99.7,102.29,98.88,100.87,1046000,142.525962562759,146.228492583196,141.353732980999,144.198534039173,731699.671588461,0.0,1.0
2004-05-27,101.26,101.84,100.29,100.3,544667,144.756057864644,145.585195861498,143.369396042318,143.383691525022,381006.371916894,0.0,1.0
2004-05-28,100.77,101.82,100.51,101.26,256167,144.055579212129,145.55660489609,143.683896661815,144.756057864644,179194.368806693,0.0,1.0
2004-06-01,101.15,101.7,99.92,100.67,420500,144.598807554896,145.385059103637,142.840463182256,143.912624385085,294148.864151956,0.0,1.0
2004-06-02,99.24,100.5,98.64,100.5,1104333,141.868370358357,143.66960117911,141.010641396094,143.66960117911,772504.869430497,0.0,1.0
2004-06-03,98.76,99.78,98.39,99.24,771667,141.182187188547,142.640326424394,140.653254328484,141.868370358357,539797.792041731,0.0,1.0
2004-06-04,100.19,100.77,98.21,99.1,612000,143.226441215274,144.055579212129,140.395935639805,141.668233600496,428107.26482996,0.0,1.0
2004-06-07,105.11,105.3,100.19,100.5,688333,150.259818705834,150.531432877217,143.226441215274,143.66960117911,481503.852814052,0.0,1.0
2004-06-08,100.09,104.05,99.0,104.05,1605667,143.226441215274,148.893108287034,141.666676794007,148.893108287034,1122077.79978591,0.1,1.0
2004-06-09,96.68,99.56,96.6,99.56,1182167,138.346811236814,142.46802365264,138.232333114152,142.46802365264,826126.056236755,0.0,1.0
2004-06-10,96.35,97.54,96.13,96.93,440667,137.874588980834,139.577451055429,137.559774143514,138.704555370132,307948.44622095,0.0,1.0
2004-06-14,94.07,96.95,93.58,96.35,610667,134.611962484972,138.733174900798,133.910783983668,137.874588980834,426748.437728283,0.0,1.0
2004-06-15,95.78,97.27,95.18,96.45,634667,137.058932356868,139.191087391445,136.200346436905,138.017686634161,443520.201235202,0.0,1.0
2004-06-16,96.1,98.6,95.77,96.7,966667,137.516844847516,141.094286180698,137.044622591536,138.375430767479,675529.596414224,0.0,1.0
2004-06-17,97.16,98.06,95.86,96.55,348333,139.033679972785,140.32155885273,137.17341047953,138.160784287488,243423.279068962,0.0,1.0
2004-06-18,97.15,97.85,96.75,97.17,269667,139.019370207452,140.021053780743,138.446979594143,139.047989738118,188449.631234164,0.0,1.0
2004-06-21,97.25,98.35,96.99,97.01,324833,139.162467860779,140.736542047379,138.790413962128,138.819033492794,227000.927301773,0.0,1.0
2004-06-22,97.66,98.06,96.85,97.5,233500,139.749168239421,140.32155885273,138.59007724747,139.520211994098,163175.282452719,0.0,1.0
2004-06-23,100.05,100.18,98.0,98.0,333500,143.169202153943,143.355229103269,140.235700260734,140.235700260734,233057.630398208,0.0,1.0
2004-06-24,101.55,104.6,100.89,100.9,813333,145.315666953852,149.680145380334,144.371222441892,144.385532207225,568376.19701549,0.0,1.0
2004-06-25,101.29,102.95,100.58,101.8,380500,144.943613055202,147.319034100434,143.927619716578,145.673411087171,265902.333932587,0.0,1.0
2004-06-28,98.12,102.08,98.0,101.53,413667,140.407417444727,146.074084516487,140.235700260734,145.287047423187,289080.212275668,0.0,1.0
2004-06-29,98.16,98.89,96.55,97.35,398167,140.464656506058,141.509269375347,138.160784287488,139.305565514107,278248.448344117,0.0,1.0
2004-06-30,100.31,100.31,98.4,98.41,422167,143.541256052594,143.541256052594,140.808090874043,140.822400639376,295020.211851035,0.0,1.0
2004-07-01,98.85,100.96,98.85,100.02,449333,141.452030314016,144.471390799221,141.452030314016,143.126272857945,314004.450493906,0.0,1.0
2004-07-02,99.9,101.24,99.76,100.4,315500,142.954555673952,144.872064228538,142.754218959294,143.670043940589,220478.80776802,0.0,1.0
2004-07-06,98.39,99.8,97.17,99.8,305333,140.79378110871,142.811458020625,139.047989738118,142.811458020625,213373.869452402,0.0,1.0
2004-07-07,97.55,99.25,97.42,98.5,299500,139.591760820761,142.024420927325,139.405733871436,140.95118852737,209297.632096742,0.0,1.0
2004-07-08,91.45,95.93,91.18,95.92,1480167,130.862803967797,137.273578836859,130.476440303814,137.259269071527,1034375.45311432,0.0,1.0
2004-07-09,92.4,93.24,91.23,92.05,584833,132.222231674406,133.424251962355,130.547989130477,131.721389887761,408695.031960046,0.0,1.0
2004-07-12,92.4,92.85,91.6,92.5,365500,132.222231674406,132.866171114379,131.077450447788,132.365329327734,255419.981740765,0.0,1.0
2004-07-13,93.49,94.2,92.06,92.52,408667,133.781996095674,134.797989434297,131.735699653094,132.393948858399,285586.094878393,0.0,1.0
2004-07-14,91.87,93.69,91.45,92.93,457167,131.463814111772,134.068191402328,130.862803967797,132.980649237041,319479.033631956,0.0,1.0
2004-07-15,92.25,92.7,91.524,91.92,275333,132.007585194415,132.651524634388,130.968696231259,131.535362938435,192409.165068756,0.0,1.0
2004-07-16,93.09,94.7,92.91,93.5,590500,133.209605482365,135.513477700934,132.952029706375,133.796305861006,412655.264618115,0.0,1.0
2004-07-19,91.46,93.5,90.34,93.3,555833,130.87711373313,133.796305861006,129.274420015864,133.510110554352,388429.151055853,0.0,1.0
2004-07-20,90.65,90.92,88.17,89.6,1025667,129.718022741179,130.104386405163,126.169200938662,128.215497381243,716760.181702065,0.0,1.0
2004-07-21,89.22,92.08,89.01,90.4,470000,127.671726298599,131.764319183759,127.371221226612,129.360278607861,328447.035343801,0.0,1.0
2004-07-22,90.52,91.13,89.02,89.49,587667,129.531995791854,130.40489147715,127.385530991944,128.058089962583,410675.497700819,0.0,1.0
2004-07-23,89.65,91.49,89.11,90.6,355333,128.287046207906,130.920043029128,127.514318879939,129.646473914515,248315.043425147,0.0,1.0
2004-07-26,88.26,90.25,87.51,89.75,476667,126.297988826657,129.14563212787,125.224756426702,128.430143861233,333106.091481327,0.0,1.0
2004-07-27,88.7,90.49,86.43,89.26,647833,126.927618501297,129.489066495855,123.679301770768,127.72896535993,452720.911165704,0.0,1.0
2004-07-28,89.22,89.73,87.6,88.95,389667,127.671726298599,128.401524330568,125.353544314697,127.285362634615,272308.448768751,0.0,1.0
2004-07-29,93.95,93.95,89.93,91.9,1189167,134.440245300979,134.440245300979,128.687719637223,131.50674340777,831017.820592941,0.0,1.0
2004-07-30,93.4,94.49,92.6,93.95,294000,133.653208207679,135.212972628947,132.508426981061,134.440245300979,205454.10295974,0.0,1.0
2004-08-02,95.6,95.95,93.12,93.41,604500,136.801356580879,137.302198367525,133.252534778363,133.667517973012,422438.793330485,0.0,1.0
2004-08-03,94.76,95.65,94.52,95.6,307500,135.59933629293,136.872905407543,135.255901924945,136.801356580879,214888.219932381,0.0,1.0
2004-08-04,95.83,96.25,94.05,94.65,363500,137.130481183532,137.731491327507,134.583342954306,135.44192887427,254022.334781855,0.0,1.0
2004-08-05,94.29,97.4,94.0,96.73,468667,134.926777322292,139.37711434077,134.511794127643,138.418360063478,327515.503645688,0.0,1.0
2004-08-06,93.56,96.8,93.31,95.29,686500,133.882164453003,138.518528420807,133.524420319685,136.357753855565,479742.318645785,0.0,1.0
2004-08-09,92.8,95.1,92.51,93.7,454000,132.794622287715,136.085868314243,132.379639093066,134.082501167661,317265.859672524,0.0,1.0
2004-08-10,93.83,94.43,92.65,93.05,480000,134.268528116986,135.12711403695,132.579975807725,133.152366421034,335435.270138351,0.0,1.0
2004-08-11,92.8,93.65,92.27,93.58,371667,132.794622287715,134.010952340997,132.036204725081,133.910783983668,259729.626138564,0.0,1.0
2004-08-12,92.06,93.12,91.43,92.6,315333,131.735699653094,133.252534778363,130.834184437132,132.508426981061,220362.10424695,0.0,1.0
2004-08-13,93.03,93.27,92.14,92.45,269333,133.123746890368,133.467181258354,131.850177775755,132.29378050107,188216.224192026,0.0,1.0
2004-08-16,95.49,95.49,92.78,92.78,304833,136.643949162219,136.643949162219,132.76600275705,132.76600275705,213024.457712675,0.0,1.0
2004-08-17,97.87,99.39,96.6,97.0,800167,140.049673311409,142.224757641983,138.232333114152,138.804723727461,559175.487084984,0.0,1.0
2004-08-18,98.46,98.78,97.25,97.87,343000,140.89394946604,141.351861956687,139.162467860779,140.049673311409,239696.453453028,0.0,1.0
2004-08-19,98.05,98.64,97.1,98.46,350167,140.307249087398,141.151525242029,138.947821380788,140.89394946604,244704.921330282,0.0,1.0
2004-08-20,99.32,99.37,97.95,98.05,331333,142.124589284654,142.196138111318,140.16415143407,140.307249087398,231543.279918229,0.0,1.0
2004-08-23,100.79,101.9,98.27,99.32,558167,144.228124788565,145.816508740498,140.622063924718,142.124589284654,390060.205056901,0.0,1.0
2004-08-24,100.0,101.5,99.29,100.9,362000,143.09765332728,145.244118127189,142.081659988656,144.385532207225,252974.099562672,0.0,1.0
2004-08-25,98.54,100.7,97.2,100.4,593167,141.008427588701,144.099336900571,139.090919034116,143.670043940589,414519.026837823,0.0,1.0
2004-08-26,98.75,99.3,97.93,98.97,294167,141.308932660689,142.095969753989,140.135531903405,141.623747498009,205570.806480808,0.0,1.0
2004-08-27,98.69,99.12,98.05,98.5,192500,141.223074068692,141.838393978,140.307249087398,140.95118852737,134523.519795068,0.0,1.0
2004-08-30,96.15,98.74,95.88,98.55,417667,137.588393674179,141.294622895356,137.202030010196,141.022737354034,291875.506193489,0.0,1.0
2004-08-31,97.65,97.66,95.9,96.16,314000,139.734858474089,139.749168239421,137.230649540861,137.602703439512,219430.572548837,0.0,1.0
2004-09-01,98.24,99.21,97.4,97.4,320000,140.579134628719,141.967181865994,139.37711434077,139.37711434077,223623.513425567,0.0,1.0
2004-09-02,98.88,99.01,96.75,98.1,293000,141.494959610014,141.68098655934,138.446979594143,140.378797914061,204755.279480285,0.0,1.0
2004-09-03,98.17,99.8,97.83,98.88,232667,140.47896627139,142.811458020625,139.992434250078,141.494959610014,162593.162494333,0.0,1.0
2004-09-07,102.91,103.22,100.25,100.25,729167,147.261795039103,147.705397764418,143.455397460598,143.455397460598,509559.02004369,0.0,1.0
2004-09-08,101.8,102.7,101.21,102.6,348667,145.816508740498,147.105652727398,144.971403237974,146.962414506631,243417.572582041,0.1,1.0
2004-09-09,103.17,103.45,101.56,101.79,332167,147.778872365002,148.179939383148,145.472737010658,145.802184918421,231898.300762214,0.0,1.0
2004-09-10,102.37,103.35,102.3,103.18,280667,146.632966598868,148.036701162382,146.532699844331,147.793196187078,195944.209930632,0.0,1.0
2004-09-13,104.23,104.4,102.38,102.38,321167,149.297197505129,149.540702480432,146.647290420945,146.647290420945,224218.786215662,0.0,1.0
2004-09-14,104.75,104.75,102.59,104.13,352000,150.042036253115,150.042036253115,146.948090684555,149.153959284362,245744.465489647,0.0,1.0
2004-09-15,103.62,104.75,103.4,104.75,227000,148.423444358452,150.042036253115,148.108320272765,150.042036253115,158477.25473338,0.0,1.0
2004-09-16,105.73,106.1,103.79,103.87,383167,151.445770816629,151.975752233466,148.666949333755,148.781539910369,267503.322750771,0.0,1.0
2004-09-17,106.6,107.04,105.25,106.5,478667,152.691943337299,153.322191508673,150.758227356949,152.548705116533,334175.471768559,0.0,1.0
2004-09-20,104.61,106.61,104.5,106.61,393167,149.841502744042,152.706267159376,149.683940701199,152.706267159376,274484.699611272,0.0,1.0
2004-09-21,109.13,109.3,105.54,105.75,563500,156.315870322697,156.559375298,151.173618197172,151.474418460782,393400.586089249,0.0,1.0
2004-09-22,108.78,109.34,107.36,108.95,458000,155.814536550013,156.616670586307,153.780553815126,156.058041525317,319747.060210961,0.0,1.0
2004-09-23,108.31,109.0,106.9,108.98,337167,155.14131691241,156.1296606357,153.121657999599,156.101012991547,235388.989192465,0.0,1.0
2004-09-24,106.9,108.32,105.95,108.21,313500,153.121657999599,155.155640734487,151.760894902316,154.998078691643,218866.164576717,0.0,1.0
2004-09-27,108.76,109.85,105.4,106.91,458500,155.78588890586,157.347185512217,150.973084688099,153.135981821676,320096.129053985,0.0,1.0
2004-09-28,107.26,108.77,106.55,108.77,324000,153.63731559436,155.800212727937,152.620324226916,155.800212727937,226196.610280242,0.0,1.0
2004-09-29,105.75,107.75,105.4,107.27,378667,151.474418460782,154.339182876116,150.973084688099,153.651639416436,264361.703163546,0.0,1.0
2004-09-30,106.89,107.7,105.22,105.75,292167,153.107334177523,154.267563765733,150.715255890719,151.474418460782,203972.793320209,0.0,1.0
2004-10-01,108.19,109.0,106.72,107.14,354000,154.96943104749,156.1296606357,152.863829202219,153.46542972944,247140.740861746,0.0,1.0
2004-10-04,103.75,108.8,103.38,108.41,760167,148.609654045449,155.843184194167,148.079672628612,155.284555133177,530701.230391669,0.0,1.0
2004-10-05,103.14,104.24,100.75,101.5,826833,147.735900898772,149.311521327205,144.312507422448,145.386794078198,577243.277369887,0.0,1.0
2004-10-06,104.7,105.51,102.5,103.39,451167,149.970417142732,151.130646730942,146.819176285865,148.093996450688,314976.68540218,0.0,1.0
2004-10-07,100.92,104.5,100.7,104.5,660667,144.556012397751,149.683940701199,144.240888312064,149.683940701199,461236.530629682,0.0,1.0
2004-10-08,101.67,102.6,100.65,101.6,595833,145.630299053501,146.962414506631,144.169269201681,145.530032298964,415973.471892309,0.0,1.0
2004-10-11,101.4,102.23,100.76,101.67,223833,145.243555857431,146.432433089795,144.326831244524,145.630299053501,156266.252681659,0.0,1.0
2004-10-12,102.55,103.3,101.0,101.4,475167,146.890795396248,147.965082051998,144.670602974364,145.243555857431,331731.989867383,0.0,1.0
2004-10-13,100.79,102.56,99.57,102.56,605167,144.369802710754,146.905119218325,142.622296417401,146.905119218325,422489.889053901,0.0,1.0
2004-10-14,100.65,101.59,100.1,100.79,278667,144.169269201681,145.515708476888,143.381458987464,144.369802710754,194547.934558532,0.0,1.0
2004-10-15,100.39,101.4,100.0,100.66,286500,143.796849827687,145.243555857431,143.238220766697,144.183593023758,200016.447053363,0.0,1.0
2004-10-18,100.12,100.22,97.66,99.65,550667,143.410106631617,143.553344852384,139.886446400757,142.736886994014,384441.385164169,0.0,1.0
2004-10-19,100.09,101.5,99.64,99.95,428000,143.367135165387,145.386794078198,142.722563171937,143.166601656314,298802.929629457,0.0,1.0
2004-10-20,100.7,101.19,98.75,99.4,383167,144.240888312064,144.942755593821,141.447743007114,142.378791442097,267503.322750771,0.0,1.0
2004-10-21,102.35,102.54,100.19,101.49,376500,146.604318954715,146.876471574171,143.510373386154,145.372470256121,262848.838797874,0.0,1.0
2004-10-22,101.28,102.5,101.17,102.36,299833,145.071669992511,146.819176285865,144.914107949668,146.618642776791,209324.716821469,0.0,1.0
2004-10-25,104.95,105.12,101.36,101.38,546000,150.328512694649,150.572017669952,145.186260569124,145.214908213278,381183.176583372,0.0,1.0
2004-10-26,108.66,108.7,105.02,105.26,563333,155.642650685093,155.6999459734,150.428779449186,150.772551179026,393283.99709568,0.0,1.0
2004-10-27,109.9,109.9,106.92,108.41,864500,157.4188046226,157.4188046226,153.150305643753,155.284555133177,603540.02959034,0.0,1.0
2004-10-28,110.23,111.4,109.25,109.75,354667,157.891490751131,159.567377934101,156.487756187617,157.20394729145,247606.398698341,0.0,1.0
2004-10-29,109.78,110.83,108.73,110.22,279167,157.24691875768,158.750920075731,155.74291743963,157.877166929054,194897.003401558,0.0,1.0
2004-11-01,112.77,113.39,109.13,109.78,570167,161.529741558605,162.417818527358,156.315870322697,157.24691875768,398055.070042144,0.0,1.0
2004-11-02,115.54,117.18,112.1,112.77,843333,165.497440273842,167.846547094416,160.570045479468,161.529741558605,588762.549189716,0.0,1.0
2004-11-03,116.53,117.2,114.34,115.54,580000,166.915498659432,167.875194738569,163.778581624642,165.497440273842,404919.857909077,0.0,1.0
2004-11-04,114.19,116.0,113.75,114.75,1120000,163.563724293492,166.156336089369,162.933476122118,164.365858329785,781914.208376146,0.0,1.0
2004-11-05,115.01,117.08,113.06,116.0,992167,164.738277703779,167.703308873649,161.945132398828,166.156336089369,692669.173555299,0.0,1.0
2004-11-08,115.99,116.39,114.4,114.76,350333,166.142012267292,166.714965150359,163.864524557102,164.380182151862,244580.669967001,0.0,1.0
2004-11-09,120.67,120.8,115.99,115.99,1217667,172.845560999174,173.03177068617,166.142012267292,166.142012267292,850099.221759604,0.0,1.0
2004-11-10,121.68,121.9,120.0,120.69,632667,174.292267028917,174.607391114604,171.885864920037,172.874208643327,441688.675420279,0.0,1.0
2004-11-11,122.0,122.39,120.85,121.93,510167,174.750629335371,175.309258396361,173.103389796554,174.650362580834,356166.808879137,0.0,1.0
2004-11-12,127.24,127.49,121.42,122.0,714000,182.256312103546,182.614407655462,173.919847654924,174.750629335371,498470.307839793,0.0,1.0
2004-11-15,129.06,130.0,126.72,127.24,769667,184.8632477215,186.209686996707,181.511473355559,182.256312103546,537333.538409146,0.0,1.0
2004-11-16,125.0,128.82,124.6,128.81,784833,179.047775958372,184.51947599166,178.474823075305,184.505152169583,547921.494555782,0.0,1.0
2004-11-17,126.22,127.7,124.71,127.1,588000,180.795282251725,182.915207919073,178.632385118148,182.055778594472,410504.959397478,0.0,1.0
2004-11-18,126.4,127.65,125.49,126.47,426167,181.053111049105,182.843588808689,179.749643240129,181.153377803642,297523.243250927,0.0,1.0
2004-11-19,124.05,126.15,122.42,126.15,662667,177.687012861088,180.695015497189,175.352229862591,180.695015497189,462632.806001783,0.0,1.0
2004-11-22,126.38,126.7,123.75,124.05,359500,181.024463404952,181.482825711406,177.257298198788,177.687012861088,250980.498135022,0.0,1.0
2004-11-23,126.48,127.0,124.71,126.39,418000,181.167701625719,181.912540373706,178.632385118148,181.038787227029,291821.552768955,0.0,1.0
2004-11-24,127.15,127.36,125.0,126.0,388500,182.127397704856,182.428197968466,179.047775958372,180.480158166039,271226.491030476,0.0,1.0
2004-11-26,127.92,128.4,125.58,127.16,181500,183.230332004759,183.917875464439,179.878557638819,182.141721526932,126711.990018099,0.0,1.0
2004-11-29,123.43,127.91,122.03,127.91,764000,176.798935892335,183.216008182683,174.793600801601,183.216008182683,533377.192142299,0.0,1.0
2004-11-30,124.0,125.2,123.15,123.22,555000,177.615393750705,179.334252399905,176.397868874188,176.498135628724,387466.415757822,0.0,1.0
2004-12-01,127.43,127.79,124.65,124.75,474167,182.528464723002,183.044122317763,178.546442185688,178.689680406455,331033.852181334,0.0,1.0
2004-12-02,124.81,127.6,124.7,127.18,464667,178.775623338915,182.771969698306,178.618061296072,182.170369171086,324401.544163856,0.0,1.0
2004-12-03,129.74,130.49,125.78,125.8,838500,185.837267622713,186.911554278463,180.165034080352,180.193681724505,585388.449753036,0.0,1.0
2004-12-06,130.92,131.65,129.0,129.74,465500,187.52747862776,188.573117639357,184.77730478904,185.837267622713,324983.092856337,0.0,1.0
2004-12-07,128.9,130.91,128.58,130.91,368167,184.634066568273,187.513154805684,184.175704261819,187.513154805684,257031.257460019,0.0,1.0
2004-12-08,128.32,130.45,127.65,130.25,317333,183.946523108593,186.999874840367,182.986079136626,186.713175147243,221369.612601815,0.1,1.0
2004-12-09,132.51,132.74,129.65,130.0,688500,189.952881679548,190.282586326641,185.85307606787,186.354800530837,480293.503279992,0.0,1.0
2004-12-10,140.7,140.9,134.21,136.0,1483000,201.693234112991,201.979933806115,192.389829071105,194.955791324568,1034531.97583766,0.0,1.0
2004-12-13,140.59,141.56,139.58,140.5,691167,201.535549281773,202.926042793426,200.087715831495,201.406534419867,482153.986610779,0.0,1.0
2004-12-14,140.62,141.69,139.21,140.59,541167,201.578554235741,203.112397593957,199.557321399214,201.535549281773,377514.879142373,0.0,1.0
2004-12-15,147.27,147.75,142.01,142.1,1068000,211.111319032126,211.799398295625,203.571117102956,203.700131964861,745030.445175065,0.0,1.0
2004-12-16,147.78,148.39,143.71,145.4,967500,211.842403249593,212.716837313623,206.008064494513,208.430676901414,674922.243171232,0.0,1.0
2004-12-17,144.85,148.26,144.04,148.03,721833,207.642252745322,212.530482513092,206.481118988168,212.200777865999,503546.40574162,0.0,1.0
2004-12-20,144.51,146.97,144.32,145.04,502833,207.15486326701,210.68126949244,206.882498558542,207.91461745379,350773.308837746,0.0,1.0
2004-12-21,143.96,145.73,143.42,145.3,389667,206.366439110918,208.903731395069,205.592349939482,208.287327054851,271829.380599281,0.0,1.0
2004-12-22,144.93,146.49,143.72,143.72,395167,207.756932622571,209.993190228941,206.022399479169,206.022399479169,275666.147873123,0.0,1.0
2004-12-23,143.55,145.17,141.34,145.17,456833,205.778704740013,208.10097225432,202.610673130989,208.10097225432,318683.982547435,0.0,1.0
2004-12-27,139.45,143.55,138.75,143.55,667167,199.901361030964,205.778704740013,198.897912105028,205.778704740013,465411.729415834,0.0,1.0
2004-12-28,143.5,143.62,139.7,139.7,534000,205.707029816732,205.879049632607,200.259735647369,200.259735647369,372515.222587532,0.0,1.0
2004-12-29,143.14,145.72,142.15,143.51,481000,205.190970369108,208.889396410413,203.771806888143,205.721364801388,335542.737948695,0.0,1.0
2004-12-30,144.75,145.34,142.6,142.9,265833,207.498902898759,208.344666993476,204.416881197672,204.846930737359,185443.519037662,0.0,1.0
2004-12-31,146.21,147.17,144.83,144.88,358667,209.591810658567,210.967969185564,207.613582776009,207.68525769929,250203.96505581,0.0,1.0
2005-01-03,145.35,147.1,144.5,146.21,774333,208.359001978132,210.867624292971,207.140528282354,209.591810658567,540170.093355565,0.0,1.0
2005-01-04,136.78,145.36,136.66,145.36,1184500,196.073920127753,208.373336962789,195.901900311879,208.373336962789,826300.151975529,0.0,1.0
2005-01-05,135.92,138.5,134.01,136.65,1134667,194.841111447319,198.539537488623,192.103129377981,195.887565327223,791536.947692371,0.0,1.0
2005-01-06,137.78,138.74,135.31,135.31,483167,197.507418593375,198.883577120372,193.966677383289,193.966677383289,337054.424254588,0.0,1.0
2005-01-07,137.2,139.48,136.21,139.0,408667,196.675989483315,199.944365984932,195.256826002349,199.256286721434,285083.667545278,0.0,1.0
2005-01-10,140.67,142.83,138.2,138.2,733667,201.650229159022,204.746585844765,198.109487948936,198.109487948936,511801.73372683,0.0,1.0
2005-01-11,140.87,141.94,139.52,140.67,502000,201.936928852147,203.470772210362,200.001705923557,201.650229159022,350192.212994271,0.0,1.0
2005-01-12,139.31,140.3,137.51,140.3,582833,199.700671245777,201.119834726742,197.120374007657,201.119834726742,406580.832820896,0.0,1.0
2005-01-13,143.41,145.09,139.82,140.0,755500,205.578014954826,207.986292377071,200.431755463244,200.689785187056,527032.304615881,0.0,1.0
2005-01-14,146.9,147.38,142.35,143.42,623833,210.580924599846,211.269003863345,204.058506581267,205.592349939482,435182.188862262,0.0,1.0
2005-01-18,147.55,148.75,145.78,146.65,642000,211.5126986025,213.232896761247,208.97540631835,210.222549983441,447855.379964787,0.0,1.0
2005-01-19,147.94,151.19,146.42,149.0,912500,212.071763004093,216.730633017364,209.892845336348,213.591271377652,636554.570432814,0.0,1.0
2005-01-20,143.52,148.07,143.25,147.94,755833,205.735699786045,212.258117804624,205.348655200327,212.071763004093,527264.603434459,0.0,1.0
2005-01-21,141.92,145.25,141.92,144.7,596667,203.44210224105,208.21565213157,203.44210224105,207.427227975478,416231.348905682,0.0,1.0
2005-01-24,140.72,143.2,140.52,141.92,487000,201.721904082303,205.276980277045,201.435204389179,203.44210224105,339728.302247431,0.0,1.0
2005-01-25,141.07,142.84,140.33,140.47,421000,202.223628545271,204.760920829422,201.162839680711,201.363529465898,293687.094961331,0.0,1.0
2005-01-26,146.36,147.38,140.78,141.08,720500,209.80683542841,211.269003863345,201.807913990241,202.237963529927,502616.512873253,0.0,1.0
2005-01-27,142.2,146.11,142.02,146.11,937500,203.843481811424,209.448460812005,203.585452087612,209.448460812005,653994.421677548,0.0,1.0
2005-01-28,146.43,147.25,142.62,143.25,726167,209.907180321004,211.082649062814,204.445551166985,205.348655200327,506569.778353409,0.0,1.0
2005-01-31,148.5,149.07,143.55,146.43,869667,212.874522144841,213.691616270246,205.778704740013,209.907180321004,606674.524498186,0.0,1.0
2005-02-01,153.5,153.9,149.53,150.05,1159333,220.04201447295,220.615413859199,214.351025564432,215.096444766555,808743.802524479,0.0,1.0
2005-02-02,155.45,155.8,152.83,153.51,733833,222.837336480913,223.339060943881,219.081570500984,220.056349457607,511917.534339094,0.0,1.0
2005-02-03,156.61,157.61,153.87,154.25,674500,224.500194701034,225.933693166656,220.57240890523,221.117138322167,470527.186582941,0.0,1.0
2005-02-04,163.09,163.9,157.25,157.25,985500,233.789264758264,234.950398515417,225.417633719032,225.417633719032,687478.936067438,0.0,1.0
2005-02-07,162.33,164.05,161.25,163.5,598167,232.699805924391,235.165423285261,231.151627581519,234.376999129169,417277.739980368,0.0,1.0
2005-02-08,168.5,168.75,161.33,162.53,1133500,241.544491457278,241.902866073683,231.266307458769,232.986505617515,790722.855436268,0.0,1.0
2005-02-09,164.67,169.5,164.63,168.5,780167,236.054192333946,242.9779899229,235.996852395321,241.544491457278,544239.857042036,0.0,1.0
2005-02-10,165.33,166.75,162.85,164.42,752333,237.000301321257,239.03586914244,233.445225126514,235.695817717541,524823.024260197,0.0,1.0
2005-02-11,162.32,163.15,158.9,160.1,1153500,232.685470939735,233.875274666201,227.782906187308,229.503104346054,804674.736432056,0.0,1.0
2005-02-14,163.39,163.67,161.02,162.35,501500,234.21931429795,234.620693868324,230.821922934426,232.728475893703,349843.415969377,0.0,1.0
2005-02-15,162.27,164.13,161.13,163.15,621667,232.613796016454,235.28010316251,230.979607765645,233.875274666201,433671.200150417,0.0,1.0
2005-02-16,163.58,164.6,160.4,164.6,865500,234.491679006418,235.953847441353,229.933153885741,235.953847441353,603767.650092714,0.0,1.0
2005-02-17,167.05,168.7,163.09,163.58,826500,239.465918682126,241.831191150402,233.789264758264,234.491679006418,576561.482150927,0.0,1.0
2005-02-18,167.0,167.19,162.9,167.06,790333,239.394243758845,239.666608467313,233.516900049795,239.480253666782,551331.598152194,0.0,1.0
2005-02-22,160.47,167.44,160.25,166.0,870500,230.033498778334,240.024983083719,229.718129115898,237.960745293223,607255.620341661,0.0,1.0
2005-02-23,161.07,164.37,159.5,162.0,1058000,230.893597857708,235.62414279426,228.643005266681,232.226751430736,738054.504677169,0.0,1.0
2005-02-24,167.83,168.96,160.59,161.2,1148333,240.584047485311,242.203900751464,230.205518594209,231.079952658238,801070.267976795,0.0,1.0
2005-02-25,173.61,174.35,166.24,167.83,990167,248.869668616605,249.930457481165,238.304784924972,240.584047485311,690734.607497807,0.0,1.0
2005-02-28,171.92,174.2,169.4,174.0,692167,246.447056209704,249.715432711322,242.834640076337,249.428733018198,482851.58066057,0.0,1.0
2005-03-01,172.8,174.2,171.49,172.35,498167,247.708534859452,249.715432711322,245.830651869487,247.063460549922,347518.335001428,0.0,1.0
2005-03-02,170.15,172.63,169.9,170.4,548500,243.909763925554,247.464840120296,243.551389309148,244.268138541959,382630.336309478,0.0,1.0
2005-03-03,167.8,172.7,167.58,171.98,520000,240.541042531342,247.565185012889,240.225672868906,246.533066117642,362748.905890481,0.0,1.0
2005-03-04,175.6,175.75,169.64,169.9,805000,251.722330563193,251.937355333036,243.178679708087,243.551389309148,561563.210080455,0.0,1.0
2005-03-07,174.16,176.5,173.15,175.96,509500,249.658092772697,253.012479182252,248.210259322419,252.238390010817,355424.168367692,0.0,1.0
2005-03-08,168.74,171.74,168.21,171.1,787167,242.031880935589,246.334924925199,241.271676497425,245.416942207416,548797.782616698,0.1,1.0
2005-03-09,160.85,166.7,160.33,166.1,1536000,230.714875242915,239.105811022654,229.969014284716,238.245202224732,1070869.8333381,0.0,1.0
2005-03-10,158.28,162.14,156.68,161.3,1252667,227.028600891816,232.565184158447,224.733644097358,231.360331841357,873335.482759201,0.0,1.0
2005-03-11,159.15,160.85,157.8,158.29,679167,228.276483648803,230.714875242915,226.340113853479,227.042944371781,473502.247460113,0.0,1.0
2005-03-14,156.82,160.0,154.92,159.5,791500,224.934452816873,229.495679445859,222.209191623453,228.778505447591,551818.667374415,0.0,1.0
2005-03-15,157.6,161.83,155.3,159.5,924500,226.053244254171,232.120536279521,222.754243862137,228.778505447591,644543.724557988,0.0,1.0
2005-03-16,158.7,160.45,157.08,159.63,759167,227.631027050361,230.141136044301,225.307383295972,228.964970687141,529276.717946474,0.0,1.0
2005-03-17,154.3,160.25,154.3,160.25,813000,221.3198958656,229.854266444993,221.3198958656,229.854266444993,566808.056317625,0.0,1.0
2005-03-18,154.91,156.52,154.23,154.68,621500,222.194848143488,224.504148417912,221.219491505843,221.864948104284,433297.917590902,0.0,1.0
2005-03-21,155.39,156.65,152.1,154.92,773833,222.883335181825,224.690613657461,218.16433027322,222.209191623453,539501.572748385,0.0,1.0
2005-03-22,155.29,160.89,154.49,157.5,1250167,222.739900382172,230.772249162777,221.592421984942,225.909809454518,871592.5305565,0.0,1.0
2005-03-23,51.81,52.25,51.07,51.75,466000,222.940709101687,224.834048457115,219.756456549375,222.68252646231,108295.430194347,0.0,3.0
2005-03-24,52.27,53.29,51.92,52.3,1410500,224.920109336907,229.309214206309,223.414043940544,225.049200656596,327791.210920874,0.0,1.0
2005-03-28,52.2,52.98,51.27,52.6,1148000,224.618896257635,227.97527056953,220.617065347297,226.340113853479,266787.883826417,0.0,1.0
2005-03-29,50.05,52.54,49.8,51.96,1528500,215.367351679973,226.081931214102,214.291590682571,223.586165700128,355213.65891,0.0,1.0
2005-03-30,49.7,50.15,48.5,49.0,2448000,213.86128628361,215.797656078934,208.697633496078,210.849155490883,568899.598960863,0.0,1.0
2005-03-31,49.86,50.79,49.71,50.0,1416500,214.549773321947,218.551604232285,213.904316723506,215.152199480493,329185.572683033,0.0,1.0
2005-04-01,50.39,51.91,50.02,50.56,1526500,216.830386636441,223.371013500648,215.238260360285,217.561904114674,354748.871655946,0.0,1.0
2005-04-04,50.9,51.37,49.72,50.9,1086500,219.024939071142,221.047369746258,213.947347163402,219.024939071142,252495.675764288,0.0,1.0
2005-04-05,50.24,51.5,49.89,51.21,1181000,216.184930037999,221.606765464908,214.678864641636,220.358882707921,274456.873518293,0.0,1.0
2005-04-06,48.98,50.4,48.88,50.23,1568000,210.763094611091,216.873417076337,210.33279021213,216.141899598103,364393.207177546,0.0,1.0
2005-04-07,49.32,49.75,48.81,49.29,1453500,212.226129567558,214.07643848309,210.031577132857,212.09703824787,337784.136883013,0.0,1.0
2005-04-08,48.04,49.6,47.773,49.5,1274500,206.718233260858,213.430981884649,205.569320515632,213.000677485688,296185.677645269,0.0,1.0
2005-04-11,48.16,48.55,47.55,47.82,1017500,207.234598539611,208.912785695559,204.609741705949,205.771563583143,236460.51549946,0.0,1.0
2005-04-12,49.68,49.88,47.54,48.0,1802000,213.775225403818,214.63583420174,204.566711266053,206.546111501273,418773.315901746,0.0,1.0
2005-04-13,48.1,49.82,48.0,49.28,1566000,206.976415900234,214.377651562363,206.546111501273,212.054007807974,363928.419923494,0.0,1.0
2005-04-14,46.23,48.5,46.15,47.94,1507000,198.929723639664,208.697633496078,198.585480120495,206.287928861897,350217.195928929,0.0,1.0
2005-04-15,44.37,47.1,43.99,46.57,2164500,190.926061818989,202.673371910624,189.290905102938,200.392758596131,503016.005698852,0.0,1.0
2005-04-18,46.59,46.69,44.51,44.62,2048500,200.478819475923,200.909123874884,191.528487977535,192.001822816392,476058.344963778,0.0,1.0
2005-04-19,46.78,47.54,45.59,46.0,1619500,201.296397833949,204.566711266053,196.175775486313,197.940023522053,376361.478969411,0.0,1.0
2005-04-20,44.55,46.7,44.25,46.35,1530000,191.700609737119,200.95215431478,190.409696540236,199.446088918417,355562.24935054,0.0,1.0
2005-04-21,46.29,46.5,44.79,45.0,1772000,199.18790627904,200.091545516858,192.733340294626,193.636979532444,411801.507090952,0.0,1.0
2005-04-22,45.6,46.97,44.98,46.97,1115000,196.21880592621,202.113976191975,193.550918652651,202.113976191975,259118.894134543,0.0,1.0
2005-04-25,46.9,47.25,45.57,45.6,1352000,201.812763112702,203.318828509066,196.089714606521,196.21880592621,314196.183739824,0.0,1.0
2005-04-26,46.71,48.63,46.42,47.28,1578500,200.995184754676,209.257029214727,199.74730199769,203.447919828754,366833.340261325,0.0,1.0
2005-04-27,47.15,47.6,45.5,46.85,1349000,202.888524110105,204.824893905429,195.788501527249,201.597610913222,313499.002858743,0.0,1.0
2005-04-28,44.91,47.11,44.68,46.41,1573500,193.249705573379,202.71640235052,192.260005455768,199.704271557793,365671.372126191,0.0,1.0
2005-04-29,45.6,46.25,44.81,46.0,1117500,196.21880592621,199.015784519456,192.819401174418,197.940023522053,259699.878202109,0.0,1.0
2005-05-02,45.88,46.24,45.03,45.94,778000,197.4236582433,198.97275407956,193.766070852132,197.681840882677,180802.241826614,0.0,1.0
2005-05-03,45.37,45.9735,44.99,45.18,1106000,195.229105808599,197.825992856329,193.593949092548,194.411527450573,257027.351491305,0.0,1.0
2005-05-04,46.23,46.45,44.75,45.37,894000,198.929723639664,199.876393317378,192.561218535041,195.229105808599,207759.902561687,0.0,1.0
2005-05-05,47.57,47.87,46.12,46.19,1121000,204.695802585741,205.986715782624,198.456388800807,198.757601880079,260513.255896702,0.0,1.0
2005-05-06,48.42,48.55,46.84,47.57,1213500,208.353389976909,208.912785695559,201.554580473326,204.695802585741,282009.666396654,0.0,1.0
2005-05-09,49.08,49.09,48.16,48.92,857000,211.193399010052,211.236429449948,207.234598539611,210.504911971714,199161.338361707,0.0,1.0
2005-05-10,47.83,49.02,47.67,48.97,653500,205.814594023039,210.935216370675,205.126106984702,210.720064171195,151869.235261816,0.0,1.0
2005-05-11,48.31,48.55,47.51,48.2,662500,207.880055138052,208.912785695559,204.437619946364,207.406720299195,153960.777905054,0.0,1.0
2005-05-12,46.44,48.5,46.4,48.5,1688000,199.833362877482,208.697633496078,199.661241117897,208.697633496078,392280.442420725,0.0,1.0
2005-05-13,45.77,46.73,45.07,46.65,979000,196.950323404443,201.081245634469,193.938192611716,200.7370021153,227513.36085894,0.0,1.0
2005-05-16,47.32,47.45,45.52,45.52,766500,203.620041588338,204.179437306988,195.874562407041,195.874562407041,178129.71511581,0.0,1.0
2005-05-17,47.51,47.64,46.4,47.19,668500,204.437619946364,204.997015665014,199.661241117897,203.060645869689,155355.139667213,0.0,1.0
2005-05-18,51.33,51.43,48.57,48.75,2445000,220.875247986674,221.305552385635,208.998846575351,209.773394493481,568202.418079784,0.0,1.0
2005-05-19,51.52,51.7,50.3,51.33,1362500,221.6928263447,222.46737426283,216.443112677376,220.875247986674,316636.316823601,0.0,1.0
2005-05-20,50.77,51.52,50.31,51.52,1116500,218.465543352492,221.6928263447,216.486143117272,221.6928263447,259467.484575084,0.0,1.0
2005-05-23,52.17,53.0,50.9,51.0,1449000,224.489804937946,228.061331449322,219.024939071142,219.455243470103,336738.365561394,0.0,1.0
2005-05-24,52.25,52.5,51.3,52.16,829500,224.834048457115,225.909809454518,220.746156666986,224.44677449805,192770.513618479,0.0,1.0
2005-05-25,51.17,52.52,51.02,52.25,758000,220.186760948336,225.99587033431,219.541304349895,224.834048457115,176154.369286085,0.0,1.0
2005-05-26,53.85,54.47,52.6,53.0,1032000,231.718918840491,234.386806114049,226.340113853479,228.061331449322,239830.223091344,0.0,1.0
2005-05-27,53.83,53.97,53.26,53.85,472000,231.632857960699,232.235284119244,229.180122886621,231.718918840491,109689.791956506,0.0,1.0
2005-05-31,53.46,54.5,53.37,54.01,562000,230.040731684543,234.515897433737,229.653457725478,232.407405878828,130605.218388891,0.0,1.0
2005-06-01,55.1,55.83,52.0,53.09,1083500,237.097723827503,240.238945939918,223.758287459713,228.448605408387,251798.494883209,0.0,1.0
2005-06-02,54.82,55.5,54.69,55.02,431000,235.892871510412,238.818941423347,235.333475791763,236.753480308334,100161.65324842,0.0,1.0
2005-06-03,54.1,55.72,53.52,55.72,711500,232.794679837893,239.765611101061,230.29891432392,239.765611101061,165348.065629352,0.0,1.0
2005-06-06,54.45,54.67,53.31,54.23,553500,234.300745234257,235.247414911971,229.395275086102,233.354075556543,128629.872559166,0.0,1.0
2005-06-07,54.73,55.68,54.2,54.95,462000,235.505597551348,239.593489341477,233.224984236854,236.452267229062,107365.855686241,0.0,1.0
2005-06-08,52.97,54.8,52.674,54.75,699500,228.362544528595,236.251981124542,227.08643893712,236.036422747604,162253.030927147,0.1,1.0
2005-06-09,53.38,54.01,51.98,52.67,1133000,230.13012321949,232.846158768915,224.094488665214,227.069194266964,262805.838513877,0.0,1.0
2005-06-10,52.5,53.95,52.2,53.38,616500,226.336295785374,232.587488716589,225.042945523743,230.13012321949,143000.705599122,0.0,1.0
2005-06-13,52.03,52.5,51.46,52.25,815000,224.310047042152,226.336295785374,221.852681545054,225.258503900681,189043.91737759,0.0,1.0
2005-06-14,53.19,53.4,51.93,51.93,528000,229.311001387124,230.216346570266,223.878930288275,223.878930288275,122472.623773457,0.0,1.0
2005-06-15,55.4,55.55,53.46,53.63,1265000,238.838681647804,239.485356778619,230.475016622592,231.207915104183,293423.994457241,0.0,1.0
2005-06-16,56.45,56.5,54.2,55.35,1053500,243.365407563511,243.58096594045,233.665280601281,238.623123270865,244365.358229806,0.0,1.0
2005-06-17,58.93,60.71,58.01,58.98,2435500,254.057103059659,261.730981278667,250.090828923991,254.272661436597,564928.172727755,0.0,1.0
2005-06-20,57.33,58.93,57.2,58.93,781500,247.159234997628,254.057103059659,246.598783217588,254.057103059659,181273.400528327,0.0,1.0
2005-06-21,57.52,58.21,57.02,57.9,821000,247.978356829994,250.953062431745,245.82277306061,249.616600494726,190435.651738652,0.0,1.0
2005-06-22,56.25,58.1,55.52,58.1,1342500,242.503174055758,250.47883400248,239.356021752456,250.47883400248,311400.563287625,0.0,1.0
2005-06-23,55.06,56.82,54.89,56.38,983500,237.372884684622,244.960539552856,236.639986203032,243.063625835798,228128.457350749,0.0,1.0
2005-06-24,53.95,55.2,53.02,55.2,2331000,232.587488716589,237.97644814005,228.578102905534,237.97644814005,540688.799272592,0.0,1.0
2005-06-27,55.45,55.8,54.51,54.8,1955500,239.054240024742,240.563148663311,235.001742538299,236.251981124542,453589.423842795,0.0,1.0
2005-06-28,57.63,58.01,55.59,55.59,1855500,248.452585259259,250.090828923991,239.65780348017,239.65780348017,430393.851158427,0.0,1.0
2005-06-29,57.11,57.96,56.58,57.96,957000,246.210778139099,249.875270547053,243.925859343551,249.875270547053,221981.630589391,0.0,1.0
2005-06-30,57.15,58.07,56.94,57.26,658500,246.38322484065,250.349498976317,245.477879657508,246.857453269914,152742.846126556,0.0,1.0
2005-07-01,57.02,57.48,56.14,57.25,509000,245.82277306061,247.805910128443,242.028945626493,246.814341594527,118065.464963427,0.0,1.0
2005-07-05,58.23,58.25,55.7,56.65,1087000,251.03928578252,251.125509133296,240.132031909435,244.227641071265,252135.875079068,0.0,1.0
2005-07-06,57.7,58.74,57.4,58.43,801000,248.754366986973,253.237981227292,247.461016725342,251.901519290274,185796.537201779,0.0,1.0
2005-07-07,60.11,60.11,57.14,57.7,1072500,259.144280755406,259.144280755406,246.340113165262,248.754366986973,248772.517039835,0.0,1.0
2005-07-08,61.14,61.18,59.56,59.95,1161500,263.584783320338,263.757230021889,256.773138609083,258.454493949203,269416.576728922,0.0,1.0
2005-07-11,63.0,63.26,61.16,61.16,1600500,271.603554942448,272.724458502528,263.671006671113,263.671006671113,371245.140813293,0.0,1.0
2005-07-12,62.8,63.25,62.21,63.01,927500,270.741321434695,272.681346827141,268.197732586821,271.646666617836,215138.936647503,0.0,1.0
2005-07-13,62.75,62.97,62.28,62.8,515000,270.525763057756,271.474219916285,268.499514314535,270.741321434695,119457.19932449,0.0,1.0
2005-07-14,61.5,63.99,61.23,63.24,1191000,265.136803634295,275.87161080583,263.972788398827,272.638235151753,276259.27067081,0.0,1.0
2005-07-15,62.7,62.8,61.42,61.5,891500,270.310204680818,270.741321434695,264.791910231193,265.136803634295,206788.530481131,0.0,1.0
2005-07-18,62.43,63.0,62.06,62.7,560500,269.14618944535,271.603554942448,267.551057456006,270.310204680818,130011.184895876,0.0,1.0
2005-07-19,63.81,63.83,62.09,62.66,877000,275.095600648851,275.181823999627,267.680392482169,270.137757979267,203425.172441898,0.0,1.0
2005-07-20,65.7,66.1,63.4,63.62,1397000,283.243707297125,284.968174312632,273.328021957956,274.276478816485,324042.150400605,0.0,1.0
2005-07-21,63.57,64.71,62.75,64.7,1434000,274.060920439547,278.975651433743,270.525763057756,278.932539758356,332624.512293821,0.0,1.0
2005-07-22,64.03,64.75,63.43,63.68,768000,276.044057507381,279.148098135294,273.457356984119,274.535148868811,178141.998215937,0.0,1.0
2005-07-25,61.22,63.75,61.05,63.58,990500,263.92967672344,274.836930596525,263.196778241849,274.104032114935,229752.147438654,0.0,1.0
2005-07-26,62.32,62.66,60.57,61.22,1033500,268.671961016086,270.137757979267,261.12741782324,263.92967672344,239726.243692931,0.0,1.0
2005-07-27,63.53,63.85,61.92,63.14,1322000,273.888473737996,275.268047350402,266.947494000578,272.207118397876,306645.47088733,0.0,1.0
2005-07-28,66.91,67.5,65.0,65.0,2611500,288.460220019035,291.003808866909,280.225890019987,280.225890019987,605752.380652242,0.0,1.0
2005-07-29,65.44,67.14,65.25,67.1,1496500,282.122803737045,289.451788552952,281.303681904679,289.279341851401,347121.74522155,0.0,1.0
2005-08-01,66.42,66.57,63.49,63.49,1606500,286.347747925039,286.994423055854,273.716027036445,273.716027036445,372636.875174353,0.0,1.0
2005-08-02,66.54,67.37,66.07,66.67,861000,286.865088029691,290.443357086869,284.838839286469,287.425539809731,199713.880812399,0.0,1.0
2005-08-03,65.55,66.79,65.35,66.67,1413500,282.597032166309,287.942879914383,281.734798658556,287.425539809731,327869.419893527,0.0,1.0
2005-08-04,65.87,66.11,64.55,65.42,1193000,283.976605778716,285.01128598802,278.28586462754,282.03658038627,276723.182124497,0.0,1.0
2005-08-05,62.97,65.51,61.8,65.5,3056000,271.474219916285,282.424585464759,266.430153895926,282.381473789371,708856.701234253,0.0,1.0
2005-08-08,60.83,63.2,60.5,62.7,1840000,262.24832138332,272.465788450202,260.825636095526,270.310204680818,426798.53739235,0.0,1.0
2005-08-09,62.2,62.85,60.9,61.83,1455000,268.154620911433,270.956879811633,262.550103111034,266.559488922089,337495.582557539,0.0,1.0
2005-08-10,62.2,63.67,61.86,62.55,1063000,268.154620911433,274.492037193424,266.688823948252,269.663529550002,246568.93763482,0.0,1.0
2005-08-11,62.45,62.98,61.85,62.24,758000,269.232412796126,271.517331591673,266.645712272864,268.327067612984,175822.440947501,0.0,1.0
2005-08-12,62.94,62.94,61.434,61.9,1026000,271.344884890122,271.344884890122,264.852266576736,266.861270649803,237986.575741605,0.0,1.0
2005-08-15,62.04,63.26,61.49,62.94,1104500,267.46483410523,272.724458502528,265.093691958907,271.344884890122,256195.100298832,0.0,1.0
2005-08-16,61.78,62.66,61.048,62.1,1082000,266.34393054515,270.137757979267,263.188155906771,267.723504157556,250976.09644485,0.0,1.0
2005-08-17,61.07,61.44,60.44,61.38,1190000,263.283001592624,264.878133581969,260.5669660432,264.619463529643,276027.314943966,0.0,1.0
2005-08-18,61.53,62.0,60.0,60.6,1099500,265.266138660458,267.292387403679,258.670052326141,261.256752849403,255035.321664614,0.0,1.0
2005-08-19,61.23,61.79,60.88,61.52,605500,263.972788398827,266.387042220538,262.463879760258,265.22302698507,140449.192603842,0.0,1.0
2005-08-22,60.0,61.75,59.84,61.43,1257000,258.670052326141,266.214595518987,257.980265519938,264.835021906581,291568.348642492,0.0,1.0
2005-08-23,59.42,60.27,58.0,60.0,1585000,256.169575153655,259.834067561609,250.047717248603,258.670052326141,367649.827047216,0.0,1.0
2005-08-24,60.98,62.2,58.54,58.93,1935500,262.894996514135,268.154620911433,252.375747719539,254.057103059659,448950.309305921,0.0,1.0
2005-08-25,59.12,62.09,59.02,61.42,1574500,254.876224892025,267.680392482169,254.445108138148,264.791910231193,365214.291915356,0.0,1.0
2005-08-26,58.56,59.1,57.58,58.68,1511000,252.461971070314,254.790001541249,248.23702688232,252.979311174966,350485.103260784,0.0,1.0
2005-08-29,58.34,59.09,57.5,58.25,887000,251.513514211785,254.746889865862,247.892133479219,251.125509133296,205744.729710334,0.0,1.0
2005-08-30,59.34,59.47,57.7,57.7,1021000,255.824681750554,256.385133530594,248.754366986973,248.754366986973,236826.797107386,0.0,1.0
2005-08-31,62.44,62.47,59.06,59.2,1816000,269.189301120738,269.318636146901,254.617554839699,255.221118295126,421231.599948102,0.0,1.0
2005-09-01,61.76,62.49,60.28,62.3,1478500,266.257707194375,269.404859497676,259.877179236997,268.58573766531,342946.542138364,0.0,1.0
2005-09-02,61.0,62.33,60.74,61.71,575500,262.98121986491,268.715072691473,261.86031630483,266.042148817436,133490.520798532,0.0,1.0
2005-09-06,62.2,62.44,60.95,61.0,1179500,268.154620911433,269.189301120738,262.765661487972,262.98121986491,273591.779812108,0.0,1.0
2005-09-07,62.39,62.39,61.43,62.22,855000,268.973742743799,268.973742743799,264.835021906581,268.240844262209,198322.146451337,0.0,1.0
2005-09-08,60.1,61.2,59.5,61.2,1544000,259.532285833895,264.282460782602,256.941281316419,264.282460782602,357544.725897378,0.1,1.0
2005-09-09,61.01,61.09,60.31,60.6,1001500,263.461976018735,263.807443287731,260.439137415012,261.691456265126,231917.773954808,0.0,1.0
2005-09-12,61.0,61.59,60.5,61.01,913964,263.41879261011,265.966613718962,261.25962217888,263.461976018735,211647.025816108,0.0,1.0
2005-09-13,60.24,61.06,60.16,60.9,514000,260.13685355464,263.677893061858,259.791386285643,262.986958523864,119027.195020241,0.0,1.0
2005-09-14,60.16,60.7,59.198,59.35,632500,259.791386285643,262.123290351372,255.637142375956,256.29353018705,146468.289592028,0.0,1.0
2005-09-15,59.99,60.94,59.82,60.16,526000,259.057268339025,263.159692158362,258.323150392406,259.791386285643,121806.040040169,0.0,1.0
2005-09-16,58.29,60.32,57.7,60.3,1376000,251.716088872841,260.482320823637,249.168267763989,260.395954006387,318640.895618389,0.0,1.0
2005-09-19,58.62,58.9,57.41,58.28,1533000,253.141141357453,254.350276798942,247.915948913876,251.672905464217,354997.451295778,0.0,1.0
2005-09-20,55.96,58.59,55.52,58.3,1451000,241.654354663307,253.011591131579,239.754284683825,251.759272281466,336008.676992938,0.0,1.0
2005-09-21,55.83,56.99,55.51,56.5,1021500,241.092970351187,246.102245751642,239.7111012752,243.986258729036,236549.182321355,0.0,1.0
2005-09-22,57.7,58.19,55.7,55.83,936500,249.168267763989,251.284254786595,240.531586039068,241.092970351187,216865.696763533,0.0,1.0
2005-09-23,56.8,57.7,56.28,57.7,724000,245.281760987774,249.168267763989,243.036223739295,249.168267763989,167656.982868978,0.0,1.0
2005-09-26,57.32,58.83,56.62,57.05,1352000,247.527298236254,254.04799293857,244.504459632532,246.36134620339,313083.205578533,0.0,1.0
2005-09-27,56.91,57.89,56.37,57.33,1245500,245.756778482645,249.988752527857,243.424874416916,247.570481644879,288420.956026674,0.0,1.0
2005-09-28,56.34,57.1,55.05,56.97,1129500,243.295324191043,246.577263246513,237.724664478468,246.015878934393,261558.787500704,0.0,1.0
2005-09-29,57.97,57.97,55.9,56.65,1040000,250.334219796854,250.334219796854,241.39525421156,244.634009858405,240833.23506041,0.0,1.0
2005-09-30,58.67,59.35,57.82,57.82,774000,253.357058400576,256.29353018705,249.686468667485,249.686468667485,179235.503785344,0.0,1.0
2005-10-03,61.49,61.59,60.25,60.59,7120500,265.534779632716,265.966613718962,260.180036963264,261.648272856501,1648897.16369966,0.0,1.0
2005-10-04,58.77,61.32,58.71,61.25,2181500,253.788892486822,264.800661686097,253.529792035075,264.498377825725,505170.867581043,0.0,1.0
2005-10-05,56.77,59.05,55.65,58.91,2312500,245.152210761901,254.998027928311,240.315668995945,254.393460207567,535506.592381921,0.0,1.0
2005-10-06,56.05,56.77,55.18,56.7,1844000,242.043005340929,245.152210761901,238.286048790588,244.849926901528,427015.851395573,0.0,1.0
2005-10-07,56.0,56.78,55.05,55.65,1434000,241.827088297806,245.195394170525,237.724664478468,240.315668995945,332071.979881373,0.0,1.0
2005-10-10,53.22,55.57,53.12,55.57,1777500,229.822100700165,239.970201726948,229.390266613919,239.970201726948,411616.418576806,0.0,1.0
2005-10-11,53.38,55.0,52.69,54.59,1959000,230.513035238159,237.508747435345,227.533380043061,235.738227681736,453646.449503214,0.0,1.0
2005-10-12,53.73,54.34,52.0,53.38,2964500,232.02445454002,234.658642466121,224.553724847963,230.513035238159,686490.505131332,0.0,1.0
2005-10-13,53.97,53.97,51.9,53.08,1842500,233.06085634701,233.06085634701,224.121890761716,229.21753297942,426668.495768083,0.0,1.0
2005-10-14,54.44,55.43,54.0,55.25,1405500,235.090476552367,239.365634006203,233.190406572884,238.58833265096,325472.222959044,0.0,1.0
2005-10-17,54.78,55.17,53.76,54.05,818000,236.558712445604,238.242865381963,232.154004765894,233.406323616007,189424.602191745,0.0,1.0
2005-10-18,54.01,54.79,52.64,54.78,1457500,233.233589981509,236.601895854228,227.317462999938,236.558712445604,337513.884712065,0.0,1.0
2005-10-19,56.87,57.0,52.95,53.5,2278500,245.584044848147,246.145429160267,228.6561486673,231.031236141654,527633.198158792,0.0,1.0
2005-10-20,56.42,57.3,55.66,56.75,2497500,243.640791460039,247.440931419005,240.358852404569,245.065843944651,578347.119772476,0.0,1.0
2005-10-21,57.25,57.6,56.8,57.0,1469500,247.225014375882,248.736433677743,245.281760987774,246.145429160267,340292.729731993,0.0,1.0
2005-10-24,58.36,58.89,57.25,57.25,1579500,252.018372733213,254.307093390318,247.225014375882,247.225014375882,365765.475747998,0.0,1.0
2005-10-25,57.5,58.7,56.71,58.37,1325000,248.304599591497,253.48660862645,244.893110310153,252.061556141838,306830.804283696,0.0,1.0
2005-10-26,56.92,57.87,56.36,57.0,1151000,245.79996189127,249.902385710608,243.381691008292,246.145429160267,266537.551494742,0.0,1.0
2005-10-27,54.95,57.0,54.61,57.0,1736500,237.292830392222,246.145429160267,235.824594498985,246.145429160267,402122.031425386,0.0,1.0
2005-10-28,56.6,56.6,54.96,55.4,1412500,244.418092815282,244.418092815282,237.336013800847,239.236083780329,327093.215887336,0.0,1.0
2005-10-31,57.95,59.19,56.87,57.15,2108000,250.247852979604,255.602595649056,245.584044848147,246.793180289636,488150.441833986,0.0,1.0
2005-11-01,60.2,60.5,57.09,57.95,2126000,259.964119920141,261.25962217888,246.534079837888,250.247852979604,492318.709363877,0.0,1.0
2005-11-02,62.81,63.5799,60.45,61.25,3132000,271.234989571164,274.559680201173,261.043705135757,264.498377825725,725278.550201158,0.0,1.0
2005-11-03,61.67,63.94,61.26,63.5,2321000,266.312080987959,276.114714745745,264.54156123435,274.214644766262,537474.940937703,0.0,1.0
2005-11-04,61.28,62.3499,60.45,61.82,967500,264.627928051599,269.248120940346,261.043705135757,266.959832117328,224044.37973168,0.0,1.0
2005-11-07,63.34,63.6085,60.65,61.6,1295500,273.523710228268,274.683184749839,261.907373308249,266.009797127586,299999.47694304,0.0,1.0
2005-11-08,59.98,60.84,59.11,59.9,2553000,259.0140849304,262.727858072116,255.257128380059,258.668617661403,591199.277989641,0.0,1.0
2005-11-09,59.1,60.62,58.74,60.62,1419000,255.213944971434,261.777823082375,253.659342260949,261.777823082375,328598.423606464,0.0,1.0
2005-11-10,61.61,61.61,58.43,59.06,1163500,266.052980536211,266.052980536211,252.320656593586,255.041211336936,269432.181723834,0.0,1.0
2005-11-11,61.34,62.24,60.6,61.33,637500,264.887028503347,268.773535279561,261.691456265126,264.843845094722,147626.141683665,0.0,1.0
2005-11-14,62.15,62.26,60.8,61.35,1047000,268.38488460194,268.859902096811,262.555124437618,264.930211911971,242454.227988701,0.0,1.0
2005-11-15,62.02,62.6,61.25,61.9,1164500,267.82350028982,270.328137990047,264.498377825725,267.305299386325,269663.752142161,0.0,1.0
2005-11-16,62.67,63.15,61.37,63.0,1348500,270.63042185042,272.703225464401,265.01657872922,272.055474335032,312272.709114387,0.0,1.0
2005-11-17,65.46,65.86,62.03,62.67,1732000,282.678592856685,284.405929201669,267.866683698445,270.63042185042,401079.964542914,0.0,1.0
2005-11-18,69.14,69.55,66.66,67.11,3394000,298.570087230541,300.34060698415,287.860601891638,289.803855279746,785949.999802915,0.0,1.0
2005-11-21,68.67,70.13,67.9801,69.15,2870500,296.540467025184,302.845244684377,293.561243664173,298.613270639166,664722.885808565,0.0,1.0
2005-11-22,72.5,72.72,68.05,68.67,2062500,313.079712528409,314.029747518151,293.863095690459,296.540467025184,477613.987800092,0.0,1.0
2005-11-23,72.66,73.79,71.98,72.0,1283500,313.770647066403,318.650372240984,310.83417527993,310.920542097179,297220.631923112,0.0,1.0
2005-11-25,72.45,73.0,71.99,72.82,332500,312.863795485286,315.23888295964,310.877358688554,314.461581604397,76997.1640938331,0.0,1.0
2005-11-28,69.89,72.0,69.8702,71.9,1703000,301.808842877387,310.920542097179,301.72333972831,310.488708010933,394364.422411421,0.0,1.0
2005-11-29,69.56,72.5,68.19,69.98,2432500,300.383790392775,313.079712528409,294.467663411203,302.197493555008,563295.042581199,0.0,1.0
2005-11-30,69.97,71.1,69.19,69.57,1057500,302.154310146383,307.034035320964,298.786004273664,300.426973801399,244885.717381138,0.0,1.0
2005-12-01,69.73,70.64,69.3,70.45,1182000,301.117908339393,305.047598524232,299.261021768535,304.227113760365,273716.234462889,0.0,1.0
2005-12-02,70.8,71.0273,69.46,69.73,1304000,305.738533062226,306.720091940263,299.951956306528,301.117908339393,301967.825498822,0.0,1.0
2005-12-05,71.1,71.24,70.46,70.81,871500,307.034035320964,307.638603041709,304.270297168989,305.781716470851,201813.619572257,0.0,1.0
2005-12-06,71.25,72.3,70.75,71.3,1285000,307.681786450333,312.216044355917,305.522616019103,307.897703493456,297567.987550603,0.0,1.0
2005-12-07,68.25,71.21,68.03,71.15,1373000,295.158597949197,307.959615530583,294.207170966797,307.700135444474,317481.010721324,0.1,1.0
2005-12-08,69.04,69.96,67.12,68.6,1195000,298.575085749635,302.553780403309,290.271722994141,296.672231784834,276321.782820089,0.0,1.0
2005-12-09,68.5,69.0,67.6,68.85,622500,296.239764974652,298.402099025562,292.347563683014,297.753398810289,143941.681845611,0.0,1.0
2005-12-12,69.67,69.78,68.48,69.0,724000,301.299626653781,301.775340144981,296.153271612616,298.402099025562,167411.691014012,0.0,1.0
2005-12-13,70.27,70.55,69.01,69.55,642500,303.894427514873,305.105334583382,298.44534570658,300.780666481563,148566.314194065,0.0,1.0
2005-12-14,71.0,71.61,69.7,70.16,717500,307.051435229201,309.689482771311,301.429366696836,303.418714023673,165908.685500765,0.0,1.0
2005-12-15,71.49,72.43,71.14,71.8,684500,309.170522599093,313.235710614804,307.656888763456,310.511169710657,158278.042125817,0.0,1.0
2005-12-16,70.25,72.5,70.25,72.45,939000,303.807934152836,313.538437381931,303.807934152836,313.32220397684,217126.488759886,0.0,1.0
2005-12-19,69.35,70.89,68.7,70.25,735000,299.915732861199,306.575721738001,297.104698595016,303.807934152836,169955.238805661,0.0,1.0
2005-12-20,70.08,70.3,68.35,69.85,903500,303.072740575527,304.024167557927,295.591064759379,302.078066912109,208917.766341381,0.0,1.0
2005-12-21,71.49,71.49,69.87,71.05,743500,309.170522599093,309.170522599093,302.164560274145,307.267668634292,171920.707553754,0.0,1.0
2005-12-22,73.25,73.5,71.21,71.49,991000,316.781938458296,317.863105483751,307.959615530583,309.170522599093,229150.532865864,0.0,1.0
2005-12-23,73.51,73.9,72.53,73.15,1001000,317.906352164769,319.592972724478,313.668177424985,316.349471648114,231462.849040091,0.0,1.0
2005-12-27,73.85,74.61,72.54,72.54,855000,319.376739319387,322.66348707677,313.711424106004,313.711424106004,197703.032896382,0.0,1.0
2005-12-28,73.31,74.0,73.12,73.3,1005500,317.041418544405,320.02543953466,316.219731605059,316.998171863387,232503.391318493,0.0,1.0
2005-12-29,72.58,73.31,72.03,73.31,896000,313.884410830076,317.041418544405,311.505843374076,317.041418544405,207183.529210711,0.0,1.0
2005-12-30,72.84,73.23,71.82,72.59,840000,315.00882453655,316.695445096259,310.597663072693,313.927657511095,194234.558635041,0.0,1.0
2006-01-03,75.06,75.7,70.69,73.01,1697000,324.609587722589,327.377375307754,305.710788117637,315.744018113859,392400.054766269,0.0,1.0
2006-01-04,75.41,75.9,74.06,75.06,1294000,326.123221558226,328.242308928118,320.28491962077,324.609587722589,299213.712944934,0.0,1.0
2006-01-05,78.0,79.1,74.95,75.41,1786000,337.324111941939,342.081246853941,324.133874231389,326.123221558226,412979.668716887,0.0,1.0
2006-01-06,76.94,77.51,75.97,77.5,1571000,332.73996375401,335.205024572048,328.545035695245,335.16177789103,363264.870971013,0.0,1.0
2006-01-09,80.95,81.78,76.9,76.9,1894000,350.081882842308,353.671357366818,332.566977029938,332.566977029938,437952.683398534,0.0,1.0
2006-01-10,82.03,82.03,80.06,80.9,1152000,354.752524392273,354.752524392273,346.232928231688,349.865649437217,266378.823270914,0.0,1.0
2006-01-11,81.9,82.14,80.79,82.03,956000,354.190317539036,355.228237883473,349.389935946016,354.752524392273,221057.426256072,0.0,1.0
2006-01-12,78.45,80.48,78.43,80.2,1331000,339.270212587758,348.049288834452,339.183719225722,346.838381765943,307769.282789572,0.0,1.0
2006-01-13,79.12,79.35,77.7501,78.45,717500,342.167740215978,343.162413879396,336.243377383295,339.270212587758,165908.685500765,0.0,1.0
2006-01-17,77.42,78.35,77.32,77.55,967000,334.815804442884,338.837745777576,334.383337632702,335.378011296121,223600.974047721,0.0,1.0
2006-01-18,77.59,78.7,76.54,77.42,1273500,335.550998020193,340.351379613213,331.010096513283,334.815804442884,294473.464787769,0.0,1.0
2006-01-19,78.69,78.79,75.74,76.81,1609500,340.308132932195,340.740599742377,327.550362031827,332.177756900774,372167.288241785,0.0,1.0
2006-01-20,75.01,77.9,74.85,77.9,1649500,324.393354317498,336.891645131757,323.701407421207,336.891645131757,381416.552938693,0.0,1.0
2006-01-23,74.05,75.02,72.71,75.01,1776000,320.241672939751,324.436600998517,314.446617683313,324.393354317498,410667.35254266,0.0,1.0
2006-01-24,74.35,75.23,74.08,74.08,688000,321.539073370297,325.344781299899,320.371412982806,320.371412982806,159087.352786796,0.0,1.0
2006-01-25,72.96,74.36,71.92,74.36,1426000,315.527784708768,321.582320051316,311.030129882875,321.582320051316,329736.286444725,0.0,1.0
2006-01-26,74.27,74.54,72.99,73.5,709500,321.193099922152,322.360760309643,315.657524751823,317.863105483751,164058.832561383,0.0,1.0
2006-01-27,74.31,75.95,73.28,74.42,1060000,321.366086646225,328.458542333209,316.91167850135,321.841800137425,245105.514468028,0.0,1.0
2006-01-30,74.16,75.27,73.11,74.27,969000,320.717386430952,325.517768023971,316.176484924041,321.193099922152,224063.437282566,0.0,1.0
2006-01-31,72.84,74.17,72.35,74.17,1327500,315.00882453655,320.76063311197,312.889737166658,320.76063311197,306959.972128592,0.0,1.0
2006-02-01,70.28,72.25,69.79,72.1,1940000,303.937674195891,312.457270356476,301.818586825999,311.808570141203,448589.337799977,0.0,1.0
2006-02-02,68.56,70.51,67.89,70.5,1462000,296.499245060761,304.93234785931,293.601717432542,304.889101178291,338060.624671942,0.0,1.0
2006-02-03,69.37,70.35,66.59,68.56,1983000,300.002226223235,304.240400963018,287.979648900176,296.499245060761,458532.297349152,0.0,1.0
2006-02-06,67.64,69.66,66.88,68.65,1285000,292.520550407087,301.256379972763,289.233802649704,296.888465189925,297132.628388129,0.0,1.0
2006-02-07,65.28,67.25,64.79,66.5,2053000,282.314333686792,290.833929847377,280.195246316901,287.590428771012,474718.510568739,0.0,1.0
2006-02-08,65.86,66.22,63.85,65.7,1434500,284.822641185848,286.379521702503,276.13005830119,284.130694289557,331701.755192818,0.0,1.0
2006-02-09,65.22,66.43,65.0,66.1,781500,282.054853600683,287.287702003885,281.103426618283,285.860561530284,180707.509015816,0.0,1.0
2006-02-10,64.46,65.5,63.59,65.22,987000,278.7681058433,283.265760669193,275.005644594717,282.054853600683,228225.606396174,0.0,1.0
2006-02-13,63.64,64.92,63.46,64.46,828000,275.221877999808,280.757453170137,274.44343774148,278.7681058433,191459.77922597,0.0,1.0
2006-02-14,64.58,64.89,62.32,63.65,1632000,279.287066015519,280.627713127083,269.513316105406,275.265124680826,377369.999633795,0.0,1.0
2006-02-15,64.43,66.1,63.9,64.58,1267000,278.638365800246,285.860561530284,276.346291706281,279.287066015519,292970.459274521,0.0,1.0
2006-02-16,65.49,65.67,64.47,65.48,1117500,283.222513988174,284.000954246502,278.811352524318,283.179267307156,258401.332469833,0.0,1.0
2006-02-17,64.68,65.92,64.25,65.49,681000,279.719532825701,285.082121271957,277.859925541918,283.222513988174,157468.731464837,0.0,1.0
2006-02-21,64.71,65.04,63.2,64.9,1621000,279.849272868755,281.276413342356,273.319024035007,280.670959808101,374826.451842146,0.0,1.0
2006-02-22,67.04,67.57,64.02,64.64,1464000,289.925749545995,292.21782363996,276.865251878499,279.546546101628,338523.087906787,0.0,1.0
2006-02-23,66.08,66.7,65.64,66.15,1154500,285.774068168248,288.455362391376,283.871214203447,286.076794935376,266956.902314471,0.0,1.0
2006-02-24,65.44,66.3,65.31,66.04,865500,283.006280583083,286.725495150648,282.444073729847,285.601081444175,200130.96487932,0.0,1.0
2006-02-27,64.11,65.44,63.63,65.44,978000,277.254472007663,283.006280583083,275.17863131879,283.006280583083,226144.52183937,0.0,1.0
2006-02-28,63.45,64.08,62.9,63.76,1109000,274.400191060462,277.124731964609,272.021623604461,275.740838172026,256435.86372174,0.0,1.0
2006-03-01,63.71,63.93,63.14,63.45,834000,275.524604766935,276.476031749336,273.059543948898,274.400191060462,192847.168930506,0.0,1.0
2006-03-02,63.9,64.5,62.98,63.61,675500,276.346291706281,278.941092567373,272.367597052607,275.092137956753,156196.957569013,0.0,1.0
2006-03-03,63.13,64.02,62.16,63.8,960000,273.01629726788,276.865251878499,268.821369209115,275.913824896099,221982.352725762,0.0,1.0
2006-03-06,62.56,63.17,62.12,62.85,768000,270.551236449843,273.189283991953,268.648382485042,271.80539019937,177585.882180609,0.0,1.0
2006-03-07,61.0,61.95,60.52,61.75,1397000,263.804754211004,267.913188907733,261.72891352213,267.048255287369,323030.569539468,0.0,1.0
2006-03-08,60.54,60.9,59.8,60.75,1004500,262.247873694349,263.807325866961,259.042333117312,263.157554128373,231889.12513692,0.1,1.0
2006-03-09,59.59,60.95,59.0,60.56,916500,258.132652683288,264.023916446491,255.576883844839,262.334509926161,211574.298843193,0.0,1.0
2006-03-10,60.7,61.14,59.28,59.59,834500,262.940963548843,264.846960648703,256.789791090205,258.132652683288,192644.57434222,0.0,1.0
2006-03-13,61.5,62.01,60.85,61.62,886500,266.406412821316,268.615636732517,263.590735287432,266.926230212187,204648.789879422,0.0,1.0
2006-03-14,65.11,65.2,61.39,61.4,1886000,282.044252663347,282.434115706501,265.929913546351,265.973231662257,435383.663522381,0.0,1.0
2006-03-15,66.14,66.58,64.75,65.0,1574000,286.506018601656,288.412015701515,280.484800490735,281.567753388382,363358.370299165,0.0,1.0
2006-03-16,67.47,67.86,66.41,66.67,1228000,292.267328017141,293.956734537471,287.675607731115,288.801878744669,283484.166917011,0.0,1.0
2006-03-17,68.01,68.7,67.6,68.3,1241000,294.60650627606,297.595456273567,292.830463523918,295.862731637331,286485.220801312,0.0,1.0
2006-03-20,65.97,67.99,65.82,67.99,1004500,285.769610631255,294.519870044248,285.119838892667,294.519870044248,231889.12513692,0.0,1.0
2006-03-21,64.9,66.0,64.8,65.74,1076500,281.134572229323,285.899564978973,280.701391070264,284.773293965419,248510.34664997,0.0,1.0
2006-03-22,64.52,65.7,64.37,64.85,687500,279.488483824899,284.600021501796,278.83871208631,280.917981649794,158709.580419744,0.0,1.0
2006-03-23,67.6,68.144,64.11,64.62,1923500,292.830463523918,295.186969029199,277.712441072757,279.921664983958,444040.549727093,0.0,1.0
2006-03-24,67.08,67.69,65.22,67.27,1365000,290.577921496811,293.220326567071,282.520751938312,291.400965699023,315110.657851563,0.0,1.0
2006-03-27,66.71,67.39,66.48,67.09,998000,288.975151208292,291.920783089894,287.978834542456,290.621239612717,230388.59819477,0.0,1.0
2006-03-28,67.0,68.51,66.26,67.34,1816000,290.231376569563,296.772412071355,287.025835992526,291.704192510364,419224.142606916,0.0,1.0
2006-03-29,67.16,68.12,66.2,67.0,853000,290.924466424058,295.083005551025,286.765927297091,290.231376569563,196915.304869878,0.0,1.0
2006-03-30,65.84,67.51,65.21,67.15,1266500,285.206475124478,292.440600480765,282.477433822406,290.881148308152,292371.903420517,0.0,1.0
2006-03-31,65.7,66.03,64.7,65.84,1008500,284.600021501796,286.029519326691,280.268209911205,285.206475124478,232812.526332089,0.0,1.0
2006-04-03,64.9,65.79,64.82,65.7,1411500,281.134572229323,284.989884544949,280.788027302076,284.600021501796,325845.196745408,0.0,1.0
2006-04-04,65.4,65.65,64.74,65.01,810000,283.300478024619,284.383430922266,280.441482374829,281.611071504288,186988.742021807,0.0,1.0
2006-04-05,68.25,68.46,65.6,65.6,1352500,295.646141057802,296.555821491825,284.166840342737,284.166840342737,312225.029116659,0.0,1.0
2006-04-06,68.78,68.82,67.3,67.51,1086500,297.942001200815,298.115273664438,291.530920046741,292.440600480765,250818.849637892,0.0,1.0
2006-04-07,67.87,69.61,67.27,68.78,1075500,294.000052653377,301.537404821005,291.400965699023,297.942001200815,248279.496351177,0.0,1.0
2006-04-10,66.07,68.479,65.79,67.88,796500,286.202791790314,296.638125912047,284.989884544949,294.043370769283,183872.26298811,0.0,1.0
2006-04-11,65.45,67.19,64.77,66.88,704000,283.517068604148,291.054420771776,280.571436722547,289.711559178693,162518.610349817,0.0,1.0
2006-04-12,64.41,65.32,64.01,65.32,487000,279.011984549934,282.953933097371,277.279259913698,282.953933097371,112424.095511877,0.0,1.0
2006-04-13,63.29,64.15,63.14,64.0,582500,274.160355568473,277.88571353638,273.510583829884,277.235941797792,134470.299046546,0.0,1.0
2006-04-17,62.47,63.63,61.98,63.3,769000,270.608270064188,275.633171509273,268.485682384799,274.203673684379,177523.879771321,0.0,1.0
2006-04-18,66.84,67.13,62.04,62.48,1737000,289.538286715069,290.79451207634,268.745591080235,270.651588180094,400986.969002319,0.0,1.0
2006-04-19,64.31,66.35,63.87,65.85,1224500,278.578803390875,287.41569903568,276.672806291015,285.249793240384,282676.190871238,0.0,1.0
2006-04-20,64.85,65.01,62.9,64.2,943500,280.917981649794,281.611071504288,272.470949048142,278.10230411591,217807.256910586,0.0,1.0
2006-04-21,64.66,65.53,64.2,65.15,598000,280.094937447582,283.863613531395,278.10230411591,282.217525126971,138048.478677828,0.0,1.0
2006-04-24,62.31,64.32,62.2,64.31,1136000,269.915180209694,278.622121506781,269.438680934729,278.578803390875,262245.939428114,0.0,1.0
2006-04-25,61.22,62.64,60.73,62.13,1386000,265.19350557595,271.344678034589,263.070917896561,269.135454123388,319958.514126203,0.0,1.0
2006-04-26,61.25,63.4,61.04,61.55,1873500,265.323459923668,274.636854843438,264.413779489644,266.623003400845,432498.034787476,0.0,1.0
2006-04-27,59.05,59.9,58.29,59.6,2318500,255.793474424369,259.475514276371,252.50129761552,258.175970799194,535226.417750073,0.0,1.0
2006-04-28,57.63,58.84,57.05,58.43,1866500,249.64230196573,254.883793990345,247.129851243188,253.107751238203,430882.08269593,0.0,1.0
2006-05-01,57.37,58.75,57.3,57.63,1620000,248.516030952177,254.493930947192,248.212804140836,249.64230196573,373977.484043614,0.0,1.0
2006-05-02,56.88,57.75,55.81,57.15,1895500,246.393443272788,250.162119356601,241.758404870856,247.563032402247,437576.741360907,0.0,1.0
2006-05-03,56.97,57.87,56.25,56.8,1082000,246.783306315941,250.681936747472,243.664401970716,246.04689834554,249780.023293327,0.0,1.0
2006-05-04,56.24,57.55,56.24,57.49,773000,243.62108385481,249.295757038483,243.62108385481,249.035848343048,178447.28096649,0.0,1.0
2006-05-05,58.5,59.35,57.49,57.75,1430000,253.410978049544,257.093017901546,249.035848343048,250.162119356601,330115.927273067,0.0,1.0
2006-05-08,57.59,58.85,57.3,58.5,706500,249.469029502107,254.927112106251,248.212804140836,253.410978049544,163095.736096798,0.0,1.0
2006-05-09,56.7,57.55,56.54,57.37,576000,245.613717186481,249.295757038483,244.920627331987,248.516030952177,132969.772104396,0.0,1.0
2006-05-10,56.68,57.76,56.34,56.75,1166000,245.527080954669,250.205437472507,244.054265013869,245.830307766011,269171.448391886,0.0,1.0
2006-05-11,54.99,56.54,54.98,56.54,1234500,238.206319366572,244.920627331987,238.163001250666,244.920627331987,284984.693859161,0.0,1.0
2006-05-12,54.14,54.95,53.93,54.76,1036000,234.52427951457,238.033046902948,233.614599080546,237.210002700736,239160.909548879,0.0,1.0
2006-05-15,53.18,54.64,52.4,54.16,1395500,230.365740387603,236.690185309865,226.986927346942,234.610915746381,322151.59196473,0.0,1.0
2006-05-16,52.24,53.88,51.88,53.15,1085000,226.293837492448,233.398008501016,224.734385319835,230.235786039885,250472.574189704,0.0,1.0
2006-05-17,50.8,51.98,50.24,51.3,1507000,220.056028801997,225.167566478894,217.630214311267,222.221934597293,347891.400280078,0.0,1.0
2006-05-18,51.09,52.65,51.02,51.5,1280000,221.312254163269,228.06988024459,221.009027351927,223.088296915411,295488.382454213,0.0,1.0
2006-05-19,50.77,51.46,50.17,50.89,757000,219.92607445428,222.915024451787,217.326987499925,220.44589184515,174753.676185812,0.0,1.0
2006-05-22,50.24,50.62,49.17,50.55,1050500,217.630214311267,219.276302715691,212.995175909335,218.97307590435,242508.238881368,0.0,1.0
2006-05-23,50.4,51.97,50.4,50.9,1219500,218.323304165761,225.124248362988,218.323304165761,220.489209961056,281521.939377276,0.0,1.0
2006-05-24,51.01,51.84,49.69,50.14,1841500,220.965709236021,224.561112856211,215.247717936442,217.197033152208,425110.825226121,0.0,1.0
2006-05-25,50.94,51.4249,50.2801,51.2,1244500,220.66248242468,222.762977864957,217.803919956049,221.788753438234,287293.196847085,0.0,1.0
2006-05-26,51.44,51.68,50.99,51.1,738500,222.828388219975,223.868023001717,220.87907300421,221.355572279174,170482.945658154,0.0,1.0
2006-05-30,49.71,51.28,49.63,51.28,1260500,215.334354168254,222.135298365481,214.987809241006,222.135298365481,290986.801627762,0.0,1.0
2006-05-31,49.75,50.25,49.05,49.76,1219000,215.507626631877,217.673532427173,212.475358518464,215.550944747783,281406.51422788,0.0,1.0
2006-06-01,50.62,50.65,49.21,49.76,810000,219.276302715691,219.406257063409,213.168448372958,215.550944747783,186988.742021807,0.0,1.0
2006-06-02,49.56,51.24,48.9,51.12,1337000,214.684582429665,221.962025901857,211.825586779875,221.442208510986,308646.849485378,0.0,1.0
2006-06-05,47.4,49.48,47.3,49.47,1274500,205.32786939399,214.338037502418,204.894688234931,214.294719386512,294218.705810855,0.0,1.0
2006-06-06,45.76,47.41,44.61,47.4,2469000,198.223698385421,205.371187509896,193.242115056242,205.32786939399,569969.387718323,0.0,1.0
2006-06-07,46.02,46.75,45.69,45.76,1604500,199.349969398975,202.512191860106,197.92047157408,198.223698385421,370399.304412332,0.0,1.0
2006-06-08,46.33,46.65,43.82,45.93,2345500,201.126012151117,202.515183830123,190.229696793912,199.389547552359,540293.191505992,0.1,1.0
2006-06-09,47.53,48.13,46.38,46.64,2017000,206.33540594739,208.940102845527,201.343070225962,202.471772215154,464622.198792406,0.0,1.0
2006-06-12,45.72,47.45,45.66,47.04,1388500,198.477903638011,205.988113027639,198.217433948198,204.208236813912,319845.276660018,0.0,1.0
2006-06-13,45.13,46.53,44.69,45.6,1623500,195.916618354844,201.994244450496,194.00650729621,197.956964258384,373978.254704744,0.0,1.0
2006-06-14,45.6,45.99,45.05,45.13,1333000,197.956964258384,199.650017242173,195.569325435092,195.916618354844,307060.679717539,0.0,1.0
2006-06-15,47.72,48.13,45.4,45.6,1196500,207.1602266318,208.940102845527,197.088731959005,197.956964258384,275617.481831985,0.0,1.0
2006-06-16,47.19,48.5,46.78,47.72,1158500,204.859411038446,210.546332599378,203.079534824719,207.1602266318,266864.064105603,0.0,1.0
2006-06-19,45.98,47.81,45.85,47.43,1208000,199.606605627204,207.550931166521,199.042254632608,205.901289797701,278266.542459705,0.0,1.0
2006-06-20,45.2,46.72,45.17,46.65,1412500,196.220499659626,202.819065134906,196.090264814719,202.515183830123,325373.751013522,0.0,1.0
2006-06-21,46.26,46.45,45.15,45.21,1475000,200.822130846334,201.646951530744,196.003441584781,196.263911274595,339770.819642439,0.0,1.0
2006-06-22,46.33,46.44,45.71,46.3,915000,201.126012151117,201.603539915775,198.434492023042,200.99577730621,210773.084727343,0.0,1.0
2006-06-23,46.38,47.14,45.85,46.07,596000,201.343070225962,204.642352963601,199.042254632608,199.997310161924,137290.446445351,0.0,1.0
2006-06-26,47.11,47.91,46.12,46.7,1164000,204.512118118694,207.98504731621,200.214368236769,202.732241904968,268131.006144949,0.0,1.0
2006-06-27,45.56,47.08,45.47,47.07,1027000,197.783317798508,204.381883273788,197.392613263788,204.338471658819,236572.631710362,0.0,1.0
2006-06-28,45.4,45.83,44.82,45.8,595000,197.088731959005,198.95543140267,194.570858290806,198.825196557763,137060.093347289,0.0,1.0
2006-06-29,46.96,47.01,45.05,45.52,957000,203.86094389416,204.078001969005,195.569325435092,197.609671338632,220447.914845976,0.0,1.0
2006-06-30,45.87,47.21,45.73,47.21,823500,199.129077862545,204.946234268384,198.52131525298,204.946234268384,189695.776254609,0.0,1.0
2006-07-03,46.11,46.29,45.35,45.87,259000,200.1709566218,200.952365691241,196.87167388416,199.129077862545,59661.4523982316,0.0,1.0
2006-07-05,44.77,45.61,44.5,45.61,861000,194.353800215962,198.000375873353,193.1816866118,198.000375873353,198334.017431959,0.0,1.0
2006-07-06,44.81,45.48,44.5,44.85,969500,194.527446675837,197.436024878757,193.1816866118,194.701093135713,223327.328571759,0.0,1.0
2006-07-07,44.21,45.39,44.13,44.59,1117000,191.922749777701,197.045320344036,191.575456857949,193.572391146521,257304.410536002,0.0,1.0
2006-07-10,43.82,44.5,43.66,44.39,861000,190.229696793912,193.1816866118,189.535110954409,192.704158847142,198334.017431959,0.0,1.0
2006-07-11,42.64,43.64,42.19,43.56,1340000,185.107126227577,189.448287724471,183.153603553974,189.100994804719,308673.151403977,0.0,1.0
2006-07-12,41.41,42.9,41.24,42.57,1193500,179.767497586396,186.235828216769,179.029500131924,184.803244922794,274926.422537797,0.0,1.0
2006-07-13,40.81,41.96,40.55,41.41,1162000,177.16280068826,182.155136409688,176.034098699067,179.767497586396,267670.299948822,0.0,1.0
2006-07-14,38.68,40.14,38.5,39.83,2874500,167.916126699875,174.254222485341,167.134717630434,172.908462421303,662149.980381144,0.0,1.0
2006-07-17,38.22,38.99,37.99,38.68,1045500,165.919192411303,169.261886763912,164.920725267018,167.916126699875,240834.164024522,0.0,1.0
2006-07-18,38.13,38.95,37.05,38.47,1879000,165.528487876583,169.088240304036,160.840033459937,167.004482785527,432833.471259757,0.0,1.0
2006-07-19,40.18,40.4,38.69,38.85,2008000,174.427868945216,175.382924474533,167.959538314844,168.654124154347,462549.020909843,0.0,1.0
2006-07-20,37.55,40.21,37.52,40.14,1706500,163.010614208384,174.558103790123,162.880379363477,174.254222485341,393097.561843947,0.0,1.0
2006-07-21,37.79,38.33,36.27,37.55,1440500,164.052492967639,166.396720175962,157.453927492359,163.010614208384,331823.637759276,0.0,1.0
2006-07-24,39.74,39.91,37.97,37.98,1484000,172.517757886583,173.255755341055,164.83390203708,164.877313652049,341843.997525002,0.0,1.0
2006-07-25,40.38,41.4,39.23,39.7,1626500,175.296101244595,179.724085971428,170.303765523167,172.344111426707,374669.313998933,0.0,1.0
2006-07-26,40.51,40.73,39.11,40.15,1241000,175.860452239192,176.815507768508,169.782826143539,174.29763410031,285868.194695773,0.0,1.0
2006-07-27,39.65,41.05,39.3,39.8,1760000,172.127053351862,178.204679447514,170.607646827949,172.778227576396,405421.4525903,0.0,1.0
2006-07-28,41.87,42.16,40.39,40.9999,1567000,181.764431874968,183.023368709067,175.339512859564,177.98718725652,360963.304664204,0.0,1.0
2006-07-31,41.69,41.94,41.12,41.72,1003500,180.983022805527,182.06831317975,178.508560752297,181.113257650434,231159.333905889,0.0,1.0
2006-08-01,41.87,42.33,40.78,41.44,1254000,181.764431874968,183.761366163539,177.032565843353,179.897732431303,288862.784970588,0.0,1.0
2006-08-02,42.55,43.11,41.76,42.02,903500,184.716421692856,187.147472131117,181.286904110309,182.415606099502,208124.024099623,0.0,1.0
2006-08-03,44.23,44.68,41.76,42.4,1355000,192.009573007639,193.963095681241,181.286904110309,184.065247468322,312128.447874917,0.0,1.0
2006-08-04,44.24,46.31,43.15,44.9,1693500,192.052984622608,201.039188921179,187.321118590993,194.918151210558,390102.971569131,0.0,1.0
2006-08-07,44.7,45.2,43.52,44.24,924500,194.049918911179,196.220499659626,188.927348344844,192.052984622608,212961.439158939,0.0,1.0
2006-08-08,42.9,45.4,42.68,45.0,1500500,186.235828216769,197.088731959005,185.280772687452,195.352267360247,345644.823643037,0.0,1.0
2006-08-09,41.26,42.9,40.96,42.9,1628500,179.116323361862,186.235828216769,177.813974912794,186.235828216769,375130.020195059,0.0,1.0
2006-08-10,40.55,41.4,40.46,41.09,1322500,176.034098699067,179.724085971428,175.643394164347,178.37832590739,304641.972187882,0.0,1.0
2006-08-11,40.13,40.7,39.81,40.55,1025000,174.210810870372,176.685272923601,172.821639191365,176.034098699067,236111.925514236,0.0,1.0
2006-08-14,39.78,40.97,39.54,40.62,857500,172.691404346459,177.857386527763,171.649525587204,176.33798000385,197527.781588739,0.0,1.0
2006-08-15,40.65,41.04,39.55,41.0,1169500,176.468214848757,178.161267832546,171.692937202173,177.98762137267,269397.948184292,0.0,1.0
2006-08-16,42.61,42.8,40.76,40.9,1064500,184.97689138267,185.80171206708,176.945742613415,177.55350522298,245210.872887712,0.0,1.0
2006-08-17,42.07,43.74,41.5,42.0,1269500,182.632664174347,189.88240387416,180.158202121117,182.328782869564,292433.257990559,0.0,1.0
2006-08-18,41.88,42.22,40.76,42.08,1085500,181.807843489937,183.283838398881,176.945742613415,182.676075789316,250048.287947028,0.0,1.0
2006-08-21,40.55,41.88,40.22,41.88,867500,176.034098699067,181.807843489937,174.601515405092,181.807843489937,199831.312569367,0.0,1.0
2006-08-22,40.56,41.3,40.0,40.9,883000,176.077510314036,179.289969821738,173.646459875775,177.55350522298,203401.785589338,0.0,1.0
2006-08-23,39.07,40.69,38.97,40.3608,1076000,169.609179683664,176.641861308632,169.175063533974,175.212750943855,247859.933515432,0.0,1.0
2006-08-24,39.53,39.8,38.5,39.0,996000,171.606113972235,172.778227576396,167.134717630434,169.305298378881,229431.68567042,0.0,1.0
2006-08-25,39.66,39.91,38.88,39.28,698500,172.170464966831,173.255755341055,168.784358999254,170.520823598011,160901.638996775,0.0,1.0
2006-08-28,40.42,40.65,39.7,39.7,670000,175.469747704471,176.468214848757,172.344111426707,172.344111426707,154336.575701989,0.0,1.0
2006-08-29,40.07,40.32,38.93,40.3,927500,173.950341180558,175.035631554782,169.001417074098,174.948808324844,213652.498453127,0.0,1.0
2006-08-30,39.86,40.17,39.3,40.08,519500,173.03869726621,174.384457330247,170.607646827949,173.993752795527,119668.434443557,0.0,1.0
2006-08-31,40.3,40.85,39.35,39.96,737000,174.948808324844,177.336447148136,170.824704902794,173.4728134159,169770.233272188,0.0,1.0
2006-09-01,40.31,40.839,39.59,40.5,550000,174.992219939813,177.28869437167,171.866583662049,175.817040624223,126694.203934468,0.0,1.0
2006-09-05,39.87,40.56,39.51,40.44,903000,173.082108881179,176.077510314036,171.519290742297,175.556570934409,208008.847550591,0.0,1.0
2006-09-06,38.37,39.8,38.22,39.65,1265500,166.570366635838,172.778227576396,165.919192411303,172.127053351862,291511.845598308,0.0,1.0
2006-09-07,37.33,38.42,35.96,37.1,3416500,162.489674828757,167.234216633293,156.526351643239,161.488532980093,784898.764394774,0.1,1.0
2006-09-08,37.24,37.84,36.65,37.26,1402500,162.097923670584,164.709598058402,159.529777189229,162.184979483511,322207.088266844,0.0,1.0
2006-09-11,37.3,38.2,36.16,36.99,1567000,162.359091109366,166.276602691093,157.396909772511,161.009726008993,359998.935696359,0.0,1.0
2006-09-12,39.68,39.8,36.94,37.3,1772000,172.718732847711,173.241067725275,160.792086476675,162.359091109366,407095.158936791,0.0,1.0
2006-09-13,38.57,39.99,38.48,39.43,1658500,167.887135230248,174.068097948084,167.495384072075,171.630535186121,381019.932898795,0.0,1.0
2006-09-14,38.75,39.0,37.92,38.57,1966500,168.670637546593,169.758835208184,165.057821310111,167.887135230248,451779.136596613,0.0,1.0
2006-09-15,39.6,40.63,38.54,39.13,2477500,172.370509596002,176.853883961757,167.756551510857,170.324697992211,569175.088186173,0.0,1.0
2006-09-18,40.64,41.24,39.42,39.65,2042500,176.897411868221,179.509086256039,171.587007279657,172.588149128321,469239.199846722,0.0,1.0
2006-09-19,39.89,41.01,38.9802,40.39,1435500,173.632818883448,178.507944407375,169.672649953386,175.80921420663,329788.431520181,0.0,1.0
2006-09-20,39.65,40.5,39.4,40.14,936500,172.588149128321,176.28802117773,171.49995146673,174.721016545039,215149.332022744,0.0,1.0
2006-09-21,38.74,40.24,38.51,39.75,1280500,168.62710964013,175.156295609675,167.625967791466,173.023428192957,294179.091996929,0.0,1.0
2006-09-22,39.3,39.97,38.1,38.52,1157500,171.064672402093,173.981042135157,165.841323626457,167.66949569793,265921.358052672,0.0,1.0
2006-09-25,40.83,41.05,38.86,39.65,1312500,177.72444209103,178.68205603323,169.149444517693,172.588149128321,301530.697575923,0.0,1.0
2006-09-26,41.68,42.14,39.82,40.02,2019500,181.424314140439,183.426597837766,173.328123538202,174.198681667475,463955.23333682,0.0,1.0
2006-09-27,40.38,42.53,40.0,41.69,1686500,175.765686300166,185.124186189848,174.111625854548,181.467842046903,387452.587780415,0.0,1.0
2006-09-28,40.42,41.04,39.701,40.28,1201000,175.939797926021,178.638528126766,172.810141451285,175.33040723553,275914.946886616,0.0,1.0
2006-09-29,39.04,40.94,39.01,40.31,1163500,169.932946834039,178.20324906213,169.802363114648,175.460990954921,267299.784098732,0.0,1.0
2006-10-02,39.28,39.67,38.11,38.83,1968000,170.977616589166,172.675204941248,165.88485153292,169.018860798302,452123.743108127,0.0,1.0
2006-10-03,38.71,39.35,38.55,39.29,986000,168.496525920739,171.282311934411,167.80007941732,171.02114449563,226521.34690275,0.0,1.0
2006-10-04,39.61,39.98,38.1,38.46,999500,172.414037502466,174.024570041621,165.841323626457,167.408328259148,229622.805506389,0.0,1.0
2006-10-05,39.48,40.0,38.82,39.55,810500,171.848174718439,174.111625854548,168.975332891839,172.152870063684,186202.385055456,0.0,1.0
2006-10-06,39.45,39.5,38.83,39.3,747500,171.717590999048,171.935230531366,169.018860798302,171.064672402093,171728.911571811,0.0,1.0
2006-10-09,40.62,40.97,38.77,39.06,1057500,176.810356055293,178.333832781521,168.757693359521,170.020002646966,242947.590618316,0.0,1.0
2006-10-10,42.3,42.56,41.08,41.25,1904500,184.123044341184,185.254769909239,178.812639752621,179.552614162502,437535.400787312,0.0,1.0
2006-10-11,41.9,42.82,41.44,42.0,1219500,182.381928082639,186.386495477293,180.379644385312,182.817207147275,280165.093861972,0.0,1.0
2006-10-12,43.19,43.2,42.17,42.25,1161500,187.997028016448,188.040555922912,183.557181557157,183.905404808866,266840.308750046,0.0,1.0
2006-10-13,41.34,42.66,41.13,42.65,1261500,179.944365320675,185.690048973875,179.030279284939,185.646521067412,289814.076184402,0.0,1.0
2006-10-16,42.3,43.05,41.79,42.6,1410000,184.123044341184,187.387637325957,181.903121111539,185.428881535093,323930.120824421,0.0,1.0
2006-10-17,41.74,42.5299,41.54,42.29,1311000,181.685481579221,185.123750910783,180.814923449948,184.079516434721,301186.091064408,0.0,1.0
2006-10-18,41.77,42.7,41.57,42.05,1301000,181.816065298612,185.86416059973,180.945507169339,183.034846679593,298888.714320972,0.0,1.0
2006-10-19,42.56,42.96,41.65,42.27,1125500,185.254769909239,186.995886167784,181.293730421048,183.992460621793,258569.752473677,0.0,1.0
2006-10-20,42.29,42.79,42.0,42.75,632000,184.079516434721,186.255911757903,182.817207147275,186.081800132048,145194.21018513,0.0,1.0
2006-10-23,41.43,42.58,41.09,42.04,1063500,180.336116478848,185.341825722166,178.856167659084,182.99131877313,244326.016664377,0.0,1.0
2006-10-24,42.63,42.78,41.18,41.18,852500,185.559465254484,186.212383851439,179.247918817257,179.247918817257,195851.367377886,0.0,1.0
2006-10-25,43.88,44.15,42.05,42.63,1582000,191.000453562439,192.175707036957,183.034846679593,185.559465254484,363445.000811513,0.0,1.0
2006-10-26,44.8,44.95,43.89,43.89,1610500,195.005020957094,195.657939554048,191.043981468903,191.043981468903,369992.524530304,0.0,1.0
2006-10-27,43.79,45.06,43.48,44.7,1237000,190.608702404266,196.136746525148,189.259337303894,194.569741892457,284185.503162985,0.0,1.0
2006-10-30,43.83,44.33,43.3,43.46,881500,190.782814030121,192.959209353303,188.475834987548,189.172281490966,202513.759933849,0.0,1.0
2006-10-31,43.34,44.19,43.03,43.83,589500,188.649946613403,192.349818662812,187.30058151303,190.782814030121,135430.359025529,0.0,1.0
2006-11-01,42.87,43.95,42.59,43.67,753000,186.604135009612,191.305148907684,185.38535362863,190.086367526703,172992.468780701,0.0,1.0
2006-11-02,42.76,43.5,42.49,42.73,699000,186.125328038512,189.346393116821,184.950074563993,185.994744319121,160586.634366149,0.0,1.0
2006-11-03,42.23,43.14,41.69,42.71,824000,183.818348995939,187.77938848413,181.467842046903,185.907688506193,189303.843659094,0.0,1.0
2006-11-06,41.94,42.62,41.91,42.48,777000,182.556039708493,185.515937348021,182.425455989103,184.90654665753,178506.172964947,0.0,1.0
2006-11-07,42.07,42.64,41.18,41.89,1365500,183.121902492521,185.602993160948,179.247918817257,182.338400176175,313706.794316132,0.0,1.0
2006-11-08,41.03,42.17,40.13,41.45,1804500,178.595000220302,183.557181557157,174.677488638575,180.423172291775,414561.633352956,0.0,1.0
2006-11-09,40.44,41.02,40.02,41.01,1865500,176.026853738948,178.551472313839,174.198681667475,178.507944407375,428575.631487912,0.0,1.0
2006-11-10,42.85,42.97,40.37,40.49,1610000,186.517079196684,187.039414074248,175.722158393702,176.244493271266,369877.655693134,0.0,1.0
2006-11-13,42.38,43.5,42.13,42.5,1331500,184.471267592893,189.346393116821,183.383069931303,184.993602470457,305895.713388452,0.0,1.0
2006-11-14,44.44,44.85,42.69,43.3869,2013000,193.438016324403,195.222660489412,185.820632693266,188.854092494717,462461.938453587,0.0,1.0
2006-11-15,44.47,45.46,44.0,44.69,1118500,193.568600043794,197.877862783694,191.522788440003,194.526213985994,256961.588753272,0.0,1.0
2006-11-16,44.89,45.75,44.23,44.86,1427000,195.396772115266,199.140172071139,192.523930288666,195.266188395875,327835.661288262,0.0,1.0
2006-11-17,44.07,44.75,43.37,44.75,1519500,191.827483785248,194.787381424775,188.780530332794,194.787381424775,349086.396165041,0.0,1.0
2006-11-20,43.46,44.55,43.25,44.07,933500,189.172281490966,193.916823295503,188.25819545523,191.827483785248,214460.118999714,0.0,1.0
2006-11-21,43.81,44.23,43.34,43.56,635500,190.695758217194,192.523930288666,188.649946613403,189.607560555603,145998.292045332,0.0,1.0
2006-11-22,44.17,44.73,43.87,43.99,711500,192.262762849884,194.700325611848,190.956925655975,191.479260533539,163458.355295444,0.0,1.0
2006-11-24,43.7,44.18,43.44,44.01,374500,190.216951246094,192.306290756348,189.085225678039,191.566316346466,86036.7590416633,0.0,1.0
2006-11-27,43.4,44.19,42.84,43.72,1257000,188.911114052184,192.349818662812,186.473551290221,190.304007059021,288780.256649856,0.0,1.0
2006-11-28,42.53,43.64,42.14,43.38,1376000,185.124186189848,189.955783807312,183.426597837766,188.824058239257,316119.03989674,0.0,1.0
2006-11-29,43.19,43.73,42.5,42.75,795000,187.997028016448,190.347534965484,184.993602470457,186.081800132048,182641.451103131,0.0,1.0
2006-11-30,45.66,46.43,43.61,43.99,1895000,198.748420912966,202.100069710666,189.825200087921,191.479260533539,435352.892881048,0.0,1.0
2006-12-01,45.84,46.43,44.87,45.9,1318500,199.531923229312,202.100069710666,195.309716302339,199.793090668094,302909.123621985,0.0,1.0
2006-12-04,45.15,45.9,44.88,45.84,795500,196.528497683321,199.793090668094,195.353244208803,199.531923229312,182756.319940302,0.0,1.0
2006-12-05,46.34,47.0,45.35,45.35,1492500,201.708318552494,204.581160379094,197.399055812594,197.399055812594,342883.478957764,0.0,1.0
2006-12-06,48.09,48.6,46.79,46.79,2399000,209.32570218363,211.545625413276,203.667074343357,203.667074343357,551140.680750203,0.0,1.0
2006-12-07,47.09,48.11,46.77,48.01,1644000,205.408190601903,209.857465488587,204.012339657061,209.421262068324,376888.379052217,0.1,1.0
2006-12-08,46.14,47.55,45.75,47.01,1039500,201.264258109403,207.414726335113,199.563064770377,205.059227865692,238306.24697371,0.0,1.0
2006-12-11,46.61,47.0,45.87,46.15,773000,203.31441418464,205.015607523666,200.086508874693,201.30787845143,177210.898422971,0.0,1.0
2006-12-12,45.58,46.7,45.32,46.69,914000,198.82151895593,203.706997262877,197.687390063246,203.66337692085,209535.266699347,0.0,1.0
2006-12-13,45.64,46.6,45.48,45.81,890000,199.083241008088,203.270793842614,198.385315535667,199.824786822535,204033.246567197,0.0,1.0
2006-12-14,45.89,46.27,45.22,45.8,986000,200.173749558745,201.831322555745,197.251186642983,199.781166480509,226041.327095795,0.0,1.0
2006-12-15,46.0,46.9,45.82,46.65,954500,200.653573321035,204.579404103403,199.868407164561,203.488895552745,218819.925672348,0.0,1.0
2006-12-18,46.08,46.56,45.91,46.25,678000,201.002536057245,203.096312474508,200.260990242798,201.744081871693,155432.068733214,0.0,1.0
2006-12-19,46.01,46.7,45.27,45.62,1308000,200.697193663061,203.706997262877,197.469288353114,198.996000324035,299860.097202129,0.0,1.0
2006-12-20,46.05,46.5,45.71,45.71,498500,200.871675031166,202.83459042235,199.388583402272,199.388583402272,114281.543161515,0.0,1.0
2006-12-21,46.02,46.3,45.45,46.3,618000,200.740814005087,201.962183581824,198.254454509588,201.962183581824,141677.018402841,0.0,1.0
2006-12-22,45.74,46.21,45.55,46.03,407500,199.519444428351,201.569600503587,198.690657929851,200.784434347114,93419.7168271157,0.0,1.0
2006-12-26,46.51,46.69,45.79,45.79,407000,202.878210764377,203.66337692085,199.737546138482,199.737546138482,93305.0914076959,0.0,1.0
2006-12-27,47.2,47.6,46.51,46.51,598500,205.888014364192,207.632828045245,202.878210764377,202.878210764377,137206.62704547,0.0,1.0
2006-12-28,47.0,47.5,46.53,47.15,579000,205.015607523666,207.196624624982,202.965451448429,205.669912654061,132736.235688098,0.0,1.0
2006-12-29,47.01,47.52,46.9,46.9,471000,205.059227865692,207.283865309034,204.579404103403,204.579404103403,107977.145093427,0.0,1.0
2007-01-03,46.03,46.98,45.63,46.85,1438000,200.784434347114,204.928366839613,199.039620666061,204.361302393271,329662.70625127,0.0,1.0
2007-01-04,46.0,46.22,45.52,46.15,879000,200.653573321035,201.613220845614,198.559796903772,201.30787845143,201511.487339963,0.0,1.0
2007-01-05,45.64,46.25,45.55,46.0,600000,199.083241008088,201.744081871693,198.690657929851,200.653573321035,137550.503303729,0.0,1.0
2007-01-08,44.34,45.72,44.1,45.64,1035500,193.412596544667,199.432203744298,192.365708336036,199.083241008088,237389.243618352,0.0,1.0
2007-01-09,44.77,45.08,44.34,44.6,872500,195.288271251799,196.640501854614,193.412596544667,194.546725437351,200021.356887505,0.0,1.0
2007-01-10,44.75,45.07,44.27,44.77,692000,195.201030567746,196.596881512588,193.107254150483,195.288271251799,158641.580476967,0.0,1.0
2007-01-11,45.0,45.53,44.75,44.84,992500,196.291539118404,198.603417245798,195.201030567746,195.593613645983,227531.457548251,0.0,1.0
2007-01-12,45.23,45.57,44.91,45.01,635500,197.294806985009,198.777898613903,195.898956040167,196.33515946043,145688.908082533,0.0,1.0
2007-01-16,44.6,45.55,44.23,44.9,941500,194.546725437351,198.690657929851,192.932772782378,195.855335698141,215839.664767435,0.0,1.0
2007-01-17,45.26,45.89,44.88,44.89,1315500,197.425668011088,200.173749558745,195.768095014088,195.811715356114,301579.478493425,0.0,1.0
2007-01-18,44.87,45.95,44.74,45.41,877000,195.724474672062,200.435471610903,195.15741022572,198.079973141482,201052.985662283,0.0,1.0
2007-01-19,45.07,45.33,44.35,45.0,713000,196.596881512588,197.731010405272,193.456216886693,196.291539118404,163455.848092598,0.0,1.0
2007-01-22,45.0,45.46,44.5,45.4,770500,196.291539118404,198.298074851614,194.110522017088,198.036352799456,176637.771325871,0.0,1.0
2007-01-23,45.59,46.66,45.25,45.3,917500,198.865139297956,203.532515894771,197.382047669061,197.600149379193,210337.644635285,0.0,1.0
2007-01-24,47.01,47.07,44.83,45.64,1186500,205.059227865692,205.32094991785,195.549993303956,199.083241008088,272006.120283124,0.0,1.0
2007-01-25,44.37,46.71,44.23,46.11,2954000,193.543457570746,203.750617604903,192.932772782378,201.133397083324,677206.977932025,0.0,1.0
2007-01-26,43.12,44.53,42.57,44.49,1926000,188.090914817457,194.241383043167,185.69179600601,194.066901675062,441537.11560497,0.0,1.0
2007-01-29,42.37,43.16,42.12,43.12,1460500,184.819389165484,188.265396185562,183.728880614826,188.090914817457,334820.850125159,0.0,1.0
2007-01-30,42.34,43.0,42.12,42.7,1198000,184.688528139405,187.567470713141,183.728880614826,186.258860452352,274642.504929778,0.0,1.0
2007-01-31,43.51,43.79,42.24,42.34,2224500,189.792108156483,191.01347773322,184.252324719142,184.688528139405,509968.490998575,0.0,1.0
2007-02-01,43.67,44.44,43.28,44.1,1548000,190.490033628904,193.84879996493,188.788840289878,192.365708336036,354880.298523621,0.0,1.0
2007-02-02,44.48,45.1,43.82,43.82,1441500,194.023281333035,196.727742538667,191.144338759299,191.144338759299,330465.084187209,0.0,1.0
2007-02-05,43.39,44.49,43.15,44.49,888500,189.268664052167,194.066901675062,188.221775843536,194.066901675062,203689.370308939,0.0,1.0
2007-02-06,43.1,43.44,42.71,43.39,1011000,188.003674133404,189.486765762299,186.302480794378,189.268664052167,231772.598066784,0.0,1.0
2007-02-07,42.76,43.5,42.44,43.44,540000,186.52058250451,189.748487814457,185.124731559668,189.486765762299,123795.452973356,0.0,1.0
2007-02-08,41.65,42.57,41.0,42.57,1475500,181.678724539589,185.69179600601,178.843402307879,185.69179600601,338259.612707753,0.0,1.0
2007-02-09,40.42,41.75,40.29,41.72,1231000,176.313422470353,182.114927959852,175.746358024011,181.984066933773,282207.782611483,0.0,1.0
2007-02-12,40.12,40.68,39.95,40.42,1629500,175.004812209563,177.447551363037,174.263266395116,176.313422470353,373564.241889044,0.0,1.0
2007-02-13,40.72,41.13,40.12,40.12,1193000,177.622032731142,179.410466754221,175.004812209563,175.004812209563,273496.250735581,0.0,1.0
2007-02-14,41.54,41.61,40.5,40.77,1286000,181.1989007773,181.504243171484,176.662385206563,177.840134441274,294816.578747658,0.0,1.0
2007-02-15,42.18,42.49,41.69,41.69,1226500,183.990602666984,185.342833269799,181.853205907694,181.853205907694,281176.153836705,0.0,1.0
2007-02-16,42.0,42.11,41.05,42.05,1125000,183.20543651051,183.6852602728,179.06150401801,183.423538220642,257907.193694492,0.0,1.0
2007-02-20,42.52,42.86,41.93,42.61,1123500,185.473694295878,186.956785924773,182.900094116326,185.866277374115,257563.317436233,0.0,1.0
2007-02-21,42.58,42.7,41.83,42.24,1326500,185.735416348036,186.258860452352,182.463890696063,184.252324719142,304101.237720661,0.0,1.0
2007-02-22,42.36,43.19,41.9,42.88,1608000,184.775768823457,188.396257211641,182.769233090247,187.044026608826,368635.348853994,0.0,1.0
2007-02-23,41.93,42.36,41.52,42.36,1293500,182.900094116326,184.775768823457,181.111660093247,184.775768823457,296535.960038955,0.0,1.0
2007-02-26,41.74,42.419,41.55,42.1,1015000,182.071307617826,185.033128841413,181.242521119326,183.641639930773,232689.601422141,0.0,1.0
2007-02-27,40.38,41.09,39.74,41.06,1628500,176.138941102248,179.235985386116,173.347239212564,179.105124360037,373334.991050203,0.0,1.0
2007-02-28,39.5,40.88,39.31,40.64,1703500,172.300351003932,178.319958203563,171.471564505432,177.273069994932,390528.80396317,0.0,1.0
2007-03-01,39.55,40.03,37.82,38.49,2067000,172.518452714064,174.612229131327,164.972133543512,167.894696459275,473861.483881345,0.0,1.0
2007-03-02,38.49,39.59,38.45,39.425,909000,167.894696459275,172.692934082169,167.720215091169,171.973198438735,208389.012505149,0.0,1.0
2007-03-05,35.5,37.9,35.4,37.66,2864000,154.852214193407,165.321096279722,154.416010773144,164.274208071091,656574.402436467,0.0,1.0
2007-03-06,36.41,37.098,35.66,36.5,1832000,158.821665317802,161.822744849212,155.550139665828,159.214248396039,419987.536754051,0.0,1.0
2007-03-07,35.88,37.17,35.21,36.74,2447000,156.94599061067,162.588697630954,154.015282313314,160.707795290859,559417.667557995,0.1,1.0
2007-03-08,36.7,36.83,36.01,36.25,1325500,160.532827631316,161.101472524832,157.514635504187,158.564441461449,303027.428830453,0.0,1.0
2007-03-09,35.97,37.19,35.36,36.7,2229000,157.339667844644,162.676181460725,154.671411036603,160.532827631316,509579.885977427,0.0,1.0
2007-03-12,34.2,35.75,33.93,35.75,3023500,149.597348909836,156.377345717153,148.416317207916,156.377345717153,691213.452334122,0.0,1.0
2007-03-13,32.02,33.85,31.66,33.8,3886000,140.061611464706,148.066381888829,138.486902528813,147.8476723144,888392.74872512,0.0,1.0
2007-03-14,32.99,33.36,31.95,32.36,2920500,144.30457720864,145.923028059419,139.755418060505,141.548836570828,667666.24360569,0.0,1.0
2007-03-15,32.79,33.62,32.71,32.83,1714500,143.429738910922,147.060317846453,143.079803591835,143.604706570466,391958.149173756,0.0,1.0
2007-03-16,32.37,33.4,32.16,33.1,2853000,141.592578485713,146.097995718963,140.673998273109,144.785738272385,652234.820409874,0.0,1.0
2007-03-19,32.55,33.13,32.34,32.73,1906500,142.37993295366,144.916964017043,141.461352741056,143.167287421606,435851.975152969,0.0,1.0
2007-03-20,32.7,33.18,32.2,32.74,1869000,143.036061676949,145.135673591473,140.848965932653,143.211029336492,427278.962266403,0.0,1.0
2007-03-21,33.99,34.19,32.41,32.54,2235500,148.678768697232,149.55360699495,141.767546145257,142.336191038774,511065.874877767,0.0,1.0
2007-03-22,33.13,34.77,33.11,34.3401,2494500,144.916964017043,152.090638058334,144.829480187271,150.210173137388,570276.81721431,0.0,1.0
2007-03-23,33.16,34.07,32.75,33.13,1625500,145.048189761701,149.028704016319,143.254771251378,144.916964017043,371611.531922974,0.0,1.0
2007-03-26,32.32,33.37,31.73,33.16,2194500,141.373868911284,145.966769974305,138.793095933015,145.048189761701,501692.714121788,0.0,1.0
2007-03-27,31.41,31.8,30.85,31.45,4671500,137.393354656665,139.099289337216,134.943807423054,137.568322316209,1067968.79198904,0.0,1.0
2007-03-28,28.77,29.09,27.71,28.3601,19604500,125.845489126783,127.245230403133,121.208846148876,124.05250803561,4481856.83025775,0.0,1.0
2007-03-29,29.28,29.7,28.83,28.95,3327500,128.076326785965,129.913487211174,126.107940616099,126.63284359473,760712.010134543,0.0,1.0
2007-03-30,29.03,29.52,28.82,29.28,2876000,126.982778913817,129.126132743227,126.064198701213,128.076326785965,657492.934980299,0.0,1.0
2007-04-02,28.41,29.23,28.26,29.02,2185000,124.27078019089,127.857617211535,123.614651467602,126.939036998931,499520.884190527,0.0,1.0
2007-04-03,28.57,29.21,28.43,28.5,2456000,124.970650829065,127.770133381764,124.358264020662,124.664457424864,561475.190650769,0.0,1.0
2007-04-04,27.97,28.65,27.86,28.6,1933000,122.34613593591,125.320586148152,121.864974872165,125.101876573723,441910.237592808,0.0,1.0
2007-04-05,28.64,28.86,27.62,27.93,1458000,125.276844233266,126.239166360757,120.815168914903,122.171168276366,333318.741029652,0.0,1.0
2007-04-09,29.5,29.57,28.65,28.72,1729500,129.038648913455,129.344842317657,125.320586148152,125.626779552354,395387.354328383,0.0,1.0
2007-04-10,29.68,29.92,29.37,29.41,2040000,129.826003381402,130.875809338664,128.470004019938,128.644971679482,466371.90102914,0.0,1.0
2007-04-11,29.02,29.67,28.72,29.57,1904000,126.939036998931,129.782261466516,125.626779552354,129.344842317657,435280.440960532,0.0,1.0
2007-04-12,30.1,30.14,28.52,28.85,1793500,131.66316380661,131.838131466154,124.751941254635,126.195424445871,410018.629654787,0.0,1.0
2007-04-13,29.31,30.6,29.17,30.6,1474500,128.207552530623,133.850259550906,127.59516572222,133.850259550906,337090.866699739,0.0,1.0
2007-04-16,29.68,30.11,29.33,29.55,1413500,129.826003381402,131.706905721496,128.295036360395,129.257358487885,323145.43240426,0.0,1.0
2007-04-17,30.48,31.0,30.08,30.4,1545000,133.325356572275,135.599936146343,131.575679976838,132.975421253188,353208.130926482,0.0,1.0
2007-04-18,31.75,32.13,29.92,30.48,2144500,138.880579762787,140.542772528451,130.875809338664,133.325356572275,490262.030273034,0.0,1.0
2007-04-19,31.84,32.12,31.05,31.35,1858000,139.27425699676,140.499030613565,135.818645720772,137.13090316735,424764.211819678,0.0,1.0
2007-04-20,33.44,33.62,32.14,32.43,2166000,146.272963378507,147.060317846453,140.586514443337,141.855029975029,495177.224327998,0.0,1.0
2007-04-23,33.38,35.01,33.09,34.39,1811000,146.010511889191,153.140444015596,144.741996357499,150.428445292669,414019.36900185,0.0,1.0
2007-04-24,33.23,33.59,32.35,33.4,1423000,145.354383165902,146.929092101795,141.505094655942,146.097995718963,325317.262335524,0.0,1.0
2007-04-25,33.51,33.75,32.62,33.26,1550000,146.579156782708,147.62896273997,142.686126357861,145.48560891056,354351.199311357,0.0,1.0
2007-04-26,35.2,36.46,33.51,33.6,3409000,153.971540398428,159.483021674054,146.579156782708,146.972834016681,779344.02480801,0.0,1.0
2007-04-27,34.84,35.68,34.35,34.98,1426500,152.396831462535,156.071152312952,150.253477633125,153.009218270938,326117.410204936,0.0,1.0
2007-04-30,33.38,34.97,33.08,34.78,1548000,146.010511889191,152.965476356052,144.698254442614,152.134379973219,353893.971957407,0.0,1.0
2007-05-01,34.0,34.26,32.51,33.35,2211500,148.722510612118,149.859800399152,142.204965294116,145.879286144533,505579.146630365,0.0,1.0
2007-05-02,34.26,34.52,33.94,34.01,1104000,149.859800399152,150.997090186186,148.460059122802,148.766252527004,252389.499380476,0.0,1.0
2007-05-03,34.41,34.7,33.97,34.27,1019000,150.51592912244,151.784444654132,148.59128486746,149.903542314038,232957.336837596,0.0,1.0
2007-05-04,33.33,34.41,33.24,34.41,1063500,145.791802314761,150.51592912244,145.398125080788,150.51592912244,243130.645462987,0.0,1.0
2007-05-07,33.04,33.62,33.0,33.32,659000,144.52328678307,147.060317846453,144.348319123526,145.748060399876,150656.41312657,0.0,1.0
2007-05-08,33.42,33.62,32.15,33.32,1079000,146.185479548735,147.060317846453,140.630256358223,145.748060399876,246674.157456099,0.0,1.0
2007-05-09,33.62,34.07,33.01,33.3,749500,147.060317846453,149.028704016319,144.392061038412,145.660576570104,171345.950892814,0.0,1.0
2007-05-10,32.43,33.92,32.29,33.92,928500,141.855029975029,148.372575293031,141.242643166626,148.372575293031,212267.799071352,0.0,1.0
2007-05-11,32.79,33.28,32.58,32.99,617000,143.429738910922,145.573092740332,142.511158698318,144.30457720864,141054.638693618,0.0,1.0
2007-05-14,32.57,32.98,32.22,32.79,558000,142.467416783432,144.260835293754,140.936449762425,143.429738910922,127566.431752088,0.0,1.0
2007-05-15,32.09,32.82,31.93,32.67,1100500,140.367804868908,143.56096465558,139.667934230733,142.904835932291,251589.351511063,0.0,1.0
2007-05-16,32.62,32.62,31.81,32.34,914000,142.686126357861,142.686126357861,139.143031252102,141.461352741056,208952.900755214,0.0,1.0
2007-05-17,33.72,33.92,32.48,32.7,1212500,147.497736995312,148.372575293031,142.073739549459,143.036061676949,277194.083332272,0.0,1.0
2007-05-18,34.46,34.51,33.72,33.94,1384500,150.73463869687,150.9533482713,147.497736995312,148.460059122802,316515.635771983,0.0,1.0
2007-05-21,35.02,35.38,34.44,34.45,1406000,153.184185930481,154.758894866374,150.647154867098,150.690896781984,321430.829826948,0.0,1.0
2007-05-22,36.65,36.78,34.99,35.12,1564000,160.314118056886,160.882762950403,153.052960185824,153.621605079341,357551.790789008,0.0,1.0
2007-05-23,36.72,37.63,36.44,36.74,1702500,160.620311461087,164.600825715706,159.395537844282,160.707795290859,389214.785050056,0.0,1.0
2007-05-24,35.95,38.76,35.71,36.79,2819000,157.252184014872,169.543662097814,156.20237805761,160.926504865289,644461.955392719,0.0,1.0
2007-05-25,35.35,36.32,34.57,36.1,1388000,154.627669121717,158.870634865651,151.215799760615,157.90831273816,317315.783641395,0.0,1.0
2007-05-29,35.2,35.45,34.84,35.25,1063500,153.971540398428,155.065088270576,152.396831462535,154.190249972858,243130.645462986,0.0,1.0
2007-05-30,35.67,35.8,34.61,34.99,1045000,156.027410398066,156.596055291583,151.390767420159,153.052960185824,238901.292438947,0.0,1.0
2007-05-31,35.77,36.22,35.24,35.89,1056500,156.464829546925,158.433215716791,154.146508057972,156.989732525556,241530.349724161,0.0,1.0
2007-06-01,35.17,36.01,34.92,35.8,890000,153.84031465377,157.514635504187,152.746766781622,156.596055291583,203466.172507812,0.0,1.0
2007-06-04,35.75,35.88,34.93,35.17,922500,156.377345717153,156.94599061067,152.790508696508,153.84031465377,210896.117009502,0.0,1.0
2007-06-05,34.67,35.77,34.42,35.66,1053000,151.653218909474,156.464829546925,150.559671037326,155.98366848318,240730.201854748,0.0,1.0
2007-06-06,33.59,34.43,33.44,34.43,1039000,146.929092101795,150.603412952212,146.272963378507,150.603412952212,237529.610377097,0.0,1.0
2007-06-07,31.56,33.4,31.55,33.36,1947000,138.486902528813,146.560917124917,138.443022014704,146.38539506848,443704.919945159,0.1,1.0
2007-06-08,32.49,32.69,31.24,31.69,1178500,142.567790340974,143.445400623159,137.082726077317,139.057349212234,268570.235313492,0.0,1.0
2007-06-11,31.73,32.36,31.47,32.26,825000,139.232871268671,141.997343657554,138.09197790183,141.558538516461,188010.559298795,0.0,1.0
2007-06-12,31.26,31.8,31.1,31.48,1293500,137.170487105536,139.540034867436,136.468398879788,138.135858415939,294777.767821808,0.0,1.0
2007-06-13,31.42,32.0,30.89,31.94,912000,137.872575331284,140.417645149621,135.546908083493,140.154362064965,207837.127370305,0.0,1.0
2007-06-14,31.71,31.73,31.01,31.44,1383000,139.145110240452,139.232871268671,136.073474252804,137.960336359502,315174.064860891,0.0,1.0
2007-06-15,31.78,32.61,31.69,32.15,989000,139.452273839217,143.094356510285,139.057349212234,141.075852861259,225384.779571526,0.0,1.0
2007-06-18,30.82,31.91,30.77,31.91,1233500,135.239744484728,140.022720522637,135.020341914182,140.022720522637,281104.272600079,0.0,1.0
2007-06-19,30.7,31.09,30.15,30.95,1243000,134.713178315417,136.424518365678,132.299750039408,135.810191168149,283269.242676853,0.0,1.0
2007-06-20,29.9,30.91,29.82,30.71,1017500,131.202737186677,135.634669111712,130.851693073803,134.757058829527,231879.689801848,0.0,1.0
2007-06-21,30.08,30.09,29.09,29.94,1396500,131.992586440643,132.036466954753,127.648415543827,131.378259243114,318250.60128578,0.0,1.0
2007-06-22,29.44,30.01,29.16,30.0,3440500,129.184233537651,131.685422841879,127.955579142592,131.641542327769,784061.005172735,0.0,1.0
2007-06-25,28.37,29.48,28.11,29.36,2319500,124.489018527961,129.359755594088,123.34812516112,128.833189424777,528594.5361134,0.0,1.0
2007-06-26,27.73,28.53,27.46,28.23,2061500,121.680665624968,125.191106753709,120.495891744018,123.874691330431,469798.506659961,0.0,1.0
2007-06-27,28.54,28.7,27.32,27.7,2254500,125.234987267818,125.937075493566,119.881564546489,121.54902408264,513781.582956527,0.0,1.0
2007-06-28,25.81,27.89,25.71,27.35,6678500,113.255606915991,122.382753850716,112.816801774898,120.013206088816,1521973.96397213,0.0,1.0
2007-06-29,24.67,25.82,24.02,25.81,4373000,108.253228307536,113.2994874301,105.400994890434,113.255606915991,996569.910077128,0.0,1.0
2007-07-02,24.5,25.0,24.29,24.76,2144500,107.507259567678,109.701285273141,106.585768771384,108.648152934519,488713.508383356,0.0,1.0
2007-07-03,23.44,24.63,23.4,24.46,1640000,102.855925072097,108.077706251099,102.68040301566,107.331737511241,373742.202727303,0.0,1.0
2007-07-05,23.07,23.44,22.5,23.44,2881000,101.232346050055,102.855925072097,98.731156745827,102.855925072097,656555.662230095,0.0,1.0
2007-07-06,23.98,24.2,22.56,23.0,3627500,105.225472833997,106.190844144401,98.9944398304825,100.92518245129,826676.731947129,0.0,1.0
2007-07-09,23.2,23.89,23.1,23.77,2300000,101.802792733475,104.830548207014,101.363987592382,104.303982037703,524150.650166339,0.0,1.0
2007-07-10,22.37,23.25,22.34,23.25,2722000,98.1607100624067,102.022195304021,98.0290685200789,102.022195304021,620320.899892511,0.0,1.0
2007-07-11,22.32,22.49,21.91,22.28,3026500,97.9413074918604,98.6872762317177,96.1422064133809,97.7657854354234,689713.888142794,0.0,1.0
2007-07-12,22.44,22.79,21.8,22.35,2552000,98.4678736611715,100.003691654995,95.6595207581791,98.0729490341882,581579.330097608,0.0,1.0
2007-07-13,23.62,23.96,22.27,22.44,4148000,103.645774326064,105.137711805778,97.7219049213141,98.4678736611715,945294.302995639,0.0,1.0
2007-07-16,22.47,23.72,22.2,23.72,2911000,98.5995152034992,104.084579467156,97.4147413225493,104.084579467156,663392.409840963,0.0,1.0
2007-07-17,21.59,22.65,21.48,22.5,2397500,94.7380299618847,99.3893644574658,94.2553443066828,98.731156745827,546370.079901651,0.0,1.0
2007-07-18,20.73,21.53,20.4,21.19,3354500,90.9643057484886,94.4747468772291,89.5162487828831,92.9828093975144,764462.328688255,0.0,1.0
2007-07-19,20.38,21.18,20.2,20.85,2387500,89.4284877546646,92.9389288834052,88.638638500698,91.4908719177997,544091.164031364,0.0,1.0
2007-07-20,19.62,20.28,19.38,20.27,2948000,86.0935686823612,88.9896826135721,85.040436343739,88.9458020994628,671824.39856103,0.0,1.0
2007-07-23,18.76,19.66,18.58,19.65,3236500,82.3198444689651,86.2690907387982,81.5299952149985,86.2252102246889,737571.121418851,0.0,1.0
2007-07-24,16.79,18.09,16.56,17.59,9111000,73.6753831894416,79.3798500236449,72.6661313649287,77.1858243181821,2076320.24941979,0.0,1.0
2007-07-25,17.04,17.6,16.59,17.24,3863000,74.772396042173,77.2297048322913,72.7977729072564,75.6500063243581,880345.200692421,0.0,1.0
2007-07-26,15.56,17.05,14.77,16.15,6143000,68.278079954003,74.8162765562822,64.8115193393718,70.8670302864492,1399938.01911818,0.0,1.0
2007-07-27,15.6,16.09,15.12,15.65,4938000,68.4536020104401,70.6037472017936,66.3473373331957,68.6730045809863,1125328.65674843,0.0,1.0
2007-07-30,14.58,16.11,14.16,15.7,4883000,63.9777895712959,70.6915082300121,62.1348079787071,68.8924071515326,1112794.61946184,0.0,1.0
2007-07-31,13.99,15.18,13.93,14.8,3836000,61.3888392388498,66.6106204178513,61.1255561541942,64.9431608816995,874192.127842642,0.0,1.0
2007-08-01,11.48,14.01,8.1,13.93,37255000,50.3748301974264,61.4766002670683,35.5432164284977,61.1255561541942,8490101.07475956,0.0,1.0
2007-08-02,13.04,13.77,11.8,12.08,12841500,57.2201903984704,60.4234679284461,51.7790066489226,53.0076610439818,2926469.81483089,0.0,1.0
2007-08-03,11.3,13.48,11.25,13.04,7144500,49.5849809434598,59.1509330192777,49.3655783729135,57.2201903984704,1628171.44352757,0.0,1.0
2007-08-06,10.96,11.6,10.12,11.32,7371000,48.0930434637451,50.9013963667375,44.4070802785675,49.6727419716783,1679788.8879896,0.0,1.0
2007-08-07,12.03,12.43,10.63,10.89,6420500,52.7882584734355,54.5434790378058,46.6449864981396,47.7858798649803,1463177.93451869,0.0,1.0
2007-08-08,15.01,15.98,12.21,12.42,11552000,65.8646516779939,70.1210615465918,53.5781077274021,54.4995985236965,2632603.6133572,0.0,1.0
2007-08-09,16.76,18.42,13.5,13.76,12062500,73.5437416471138,80.8279069892504,59.2386940474962,60.3795874143369,2748942.26853542,0.0,1.0
2007-08-10,15.19,16.7,14.6,16.0,8142000,66.6545009319605,73.2804585624583,64.0655505995144,70.2088225748103,1855493.30158884,0.0,1.0
2007-08-13,12.34,15.89,12.14,14.43,4635000,54.1485544108224,69.7261369196085,53.2709441286373,63.319581859657,1056277.50587869,0.0,1.0
2007-08-14,11.33,12.65,11.06,12.03,5337000,49.7166224857876,55.5088503482094,48.5318486048376,52.7882584734355,1216257.39997294,0.0,1.0
2007-08-15,10.48,11.6,10.36,11.1,4999500,45.9867787865008,50.9013963667375,45.4602126171897,48.7073706612747,1139343.9893507,0.0,1.0
2007-08-16,10.66,11.19,9.62,10.48,4639000,46.7766280404674,49.102295288258,42.2130545731047,45.9867787865008,1057189.0722268,0.0,1.0
2007-08-17,11.09,12.13,10.09,11.7,4492000,48.6634901471654,53.2270636145281,44.2754387362397,51.34020150783,1023689.00893356,0.0,1.0
2007-08-20,11.35,11.64,10.61,11.27,3686500,49.8043835140061,51.0769184231745,46.5572254699211,49.453339401132,840122.33558183,0.0,1.0
2007-08-21,11.21,11.6,10.83,11.35,1507000,49.1900563164765,50.9013963667375,47.5225967803247,49.8043835140061,343432.621652467,0.0,1.0
2007-08-22,11.02,11.82,10.5,11.41,3441500,48.3563265484006,51.8667676771411,46.0745398147193,50.0676665986616,784288.896759764,0.0,1.0
2007-08-23,10.24,11.27,10.11,11.16,3847000,44.9336464478786,49.453339401132,44.3631997644583,48.9706537459302,876698.93529996,0.0,1.0
2007-08-24,10.18,10.63,9.63,10.21,2607500,44.6703633632231,46.6449864981396,42.256935087214,44.8020049055508,594227.313177708,0.0,1.0
2007-08-27,9.52,10.4,9.5,10.15,2140000,41.7742494320121,45.6357346736267,41.6864884037936,44.5387218208953,487687.996241725,0.0,1.0
2007-08-28,8.88,9.49,8.66,9.49,2659500,38.9658965290197,41.6426078896844,38.0005252186161,41.6426078896844,606077.675703209,0.0,1.0
2007-08-29,9.87,10.19,8.9,9.0,4105000,43.3100674258361,44.7142438773323,39.0536575572382,39.4924626983308,935494.964753402,0.0,1.0
2007-08-30,9.9,10.17,9.47,9.55,2379000,43.4417089681639,44.6264828491138,41.5548468614659,41.9058909743399,542154.085541618,0.0,1.0
2007-08-31,10.57,11.04,9.75,10.7,3748500,46.3817034134841,48.4440875766191,42.783501256525,46.9521500969044,854251.613977618,0.0,1.0
2007-09-04,11.29,11.53,10.24,10.5,2495000,49.5411004293505,50.5942327679727,44.9336464478786,46.0745398147193,568589.509636964,0.0,1.0
2007-09-05,10.84,11.33,10.65,11.26,2135000,47.566477294434,49.7166224857876,46.7327475263581,49.4094588870228,486548.53830658,0.0,1.0
2007-09-06,10.91,11.11,10.25,10.95,1423500,48.3124460342913,49.1981004070556,45.3897866041692,48.4895769088442,321457.228412257,0.1,1.0
2007-09-07,9.5,10.43,9.46,9.8,3066500,42.0685827063032,46.1868755396571,41.8914518317503,43.3970642654496,692482.325905292,0.0,1.0
2007-09-10,9.45,9.8,8.78,9.63,2817500,41.8471691131121,43.3970642654496,38.8802269643518,42.6442580486,636252.715877438,0.0,1.0
2007-09-11,9.23,9.89,9.12,9.3,1469000,40.8729493030714,43.7956087331935,40.3858393980511,41.1829283335389,331732.116991644,0.0,1.0
2007-09-12,8.85,9.5,8.8,9.14,1523500,39.1902059948193,42.0685827063032,38.9687924016282,40.4744048353275,344039.401114206,0.0,1.0
2007-09-13,8.84,9.08,8.74,8.88,1465500,39.1459232761811,40.2087085234982,38.7030960897989,39.3230541507339,330941.740947075,0.0,1.0
2007-09-14,9.41,9.5,8.5,8.76,3225500,41.6700382385593,42.0685827063032,37.6403108424818,38.7916615270754,728387.980501392,0.0,1.0
2007-09-17,9.47,9.79,9.15,9.33,2089500,41.9357345503886,43.3527815468114,40.5186875539657,41.3157764894536,471854.498607242,0.0,1.0
2007-09-18,11.18,11.5,9.33,9.66,5437000,49.5080794375231,50.925126433946,41.3157764894536,42.7771062045146,1227792.72980501,0.0,1.0
2007-09-19,11.03,12.94,10.59,11.48,7171000,48.8438386579499,57.3018379178488,46.8953990378685,50.8365609966695,1619367.60445682,0.0,1.0
2007-09-20,10.43,11.3,10.23,11.0,2487500,46.1868755396571,50.0394720611817,45.3012211668928,48.7109905020353,561731.545961003,0.0,1.0
2007-09-21,10.06,10.8,10.06,10.75,3861000,44.5484149500432,47.825336129271,44.5484149500432,47.6039225360799,871897.688022284,0.0,1.0
2007-09-24,9.06,10.12,9.0,10.12,3669000,40.1201430862218,44.8141112618724,39.8544467743925,44.8141112618724,828539.91643454,0.0,1.0
2007-09-25,8.5,9.01,8.42,8.74,4309000,37.6403108424818,39.8987294930307,37.2860490933761,38.7030960897989,973065.82172702,0.0,1.0
2007-09-26,8.21,8.7,8.08,8.7,2327000,36.3561120019736,38.5259652152461,35.7804366596768,38.5259652152461,525487.158774373,0.0,1.0
2007-09-27,8.58,9.07,8.17,8.2,3783000,37.9945725915875,40.16442580486,36.1789811274207,36.3118292833354,854283.593314764,0.0,1.0
2007-09-28,8.25,8.74,8.2,8.6,4760000,36.5332428765265,38.7030960897989,36.3118292833354,38.0831380288639,1074911.42061281,0.0,1.0
2007-10-01,8.4,8.7,8.25,8.38,3909500,37.1974836560997,38.5259652152461,36.5332428765265,37.1089182188232,882850.041782729,0.0,1.0
2007-10-02,9.44,9.68,8.4,8.61,4871000,41.8028863944739,42.865671641791,37.1974836560997,38.1274207475021,1099977.63231198,0.0,1.0
2007-10-03,10.24,10.838,9.47,9.6,5734000,45.345503885531,47.9936104600962,41.9357345503886,42.5114098926853,1294861.78272981,0.0,1.0
2007-10-04,9.4,10.5,9.06,10.49,3219500,41.6257555199211,46.4968545701246,40.1201430862218,46.4525718514864,727033.050139275,0.0,1.0
2007-10-05,9.22,9.75,8.94,9.65,2546500,40.8286665844332,43.1756506722585,39.5887504625632,42.7328234858764,575055.027855153,0.0,1.0
2007-10-08,9.24,9.45,9.08,9.22,1410000,40.9172320217096,41.8471691131121,40.2087085234982,40.8286665844332,318408.635097493,0.0,1.0
2007-10-09,9.75,10.2,9.2,9.3,2755000,43.1756506722585,45.1683730109782,40.7401011471568,41.1829283335389,622138.857938719,0.0,1.0
2007-10-10,9.93,10.2,9.65,9.82,2518500,43.9727396077464,45.1683730109782,42.7328234858764,43.485629702726,568732.019498607,0.0,1.0
2007-10-11,10.13,10.75,9.96,10.5,3503500,44.8583939805107,47.6039225360799,44.105587763661,46.4968545701246,791166.420612813,0.0,1.0
2007-10-12,9.38,10.25,9.08,10.2,2398500,41.5371900826446,45.3897866041692,40.2087085234982,45.1683730109782,541633.412256268,0.0,1.0
2007-10-15,9.16,9.55,8.87,9.5,2719000,40.5629702726039,42.2899962994943,39.2787714320957,42.0685827063032,614009.275766017,0.0,1.0
2007-10-16,8.6,9.09,8.6,9.02,1926000,38.0831380288639,40.2529912421364,38.0831380288639,39.9430122116689,434932.646239555,0.0,1.0
2007-10-17,8.38,8.88,8.17,8.8,2637500,37.1089182188232,39.3230541507339,36.1789811274207,38.9687924016282,595604.805013928,0.0,1.0
2007-10-18,8.6,8.7,8.0,8.33,2515500,38.0831380288639,38.5259652152461,35.4261749105711,36.8875046256322,568054.554317549,0.0,1.0
2007-10-19,9.06,9.06,8.41,8.54,2625000,40.1201430862218,40.1201430862218,37.2417663747379,37.8174417170347,592782.033426184,0.0,1.0
2007-10-22,9.97,10.18,8.59,8.92,4937000,44.1498704822992,45.0798075737017,38.0388553102257,39.5001850252868,1114881.86629527,0.0,1.0
2007-10-23,9.8,10.2,9.43,10.19,2131000,43.3970642654496,45.1683730109782,41.7586036758357,45.12409029234,481226.100278552,0.0,1.0
2007-10-24,10.01,10.06,9.5,9.8,2491500,44.3270013568521,44.5484149500432,42.0685827063032,43.3970642654496,562634.832869081,0.0,1.0
2007-10-25,10.75,10.75,9.9,10.05,4151500,47.6039225360799,47.6039225360799,43.8398914518317,44.504132231405,937498.899721449,0.0,1.0
2007-10-26,12.0,12.28,10.92,11.0,5143500,53.1392623658567,54.3791784877266,48.3567287529296,48.7109905020353,1161514.05292479,0.0,1.0
2007-10-29,11.87,12.35,11.62,12.18,2385000,52.5635870235599,54.6891575181942,51.4565190576045,53.9363513013445,538584.818941504,0.0,1.0
2007-10-30,12.05,12.08,11.3,11.87,1971000,53.3606759590477,53.4935241149624,50.0394720611817,52.5635870235599,445094.623955432,0.0,1.0
2007-10-31,11.23,12.49,11.13,12.14,3333500,49.7294930307142,55.3091155791291,49.2866658443321,53.7592204267917,752776.727019499,0.0,1.0
2007-11-01,9.8,10.91,9.61,10.91,2970500,43.3970642654496,48.3124460342913,42.5556926113235,48.3124460342913,670803.440111421,0.0,1.0
2007-11-02,9.64,10.18,9.07,10.09,2746000,42.6885407672382,45.0798075737017,40.16442580486,44.6812631059578,620106.462395543,0.0,1.0
2007-11-05,9.52,9.89,9.15,9.15,1591000,42.1571481435796,43.7956087331935,40.5186875539657,40.5186875539657,359282.367688022,0.0,1.0
2007-11-06,10.47,10.5,9.25,9.6,2951000,46.3640064142099,46.4968545701246,40.9615147403478,42.5114098926853,666399.916434541,0.0,1.0
2007-11-07,9.92,10.38,9.81,10.34,1682500,43.9284568891082,45.965461946466,43.4413469840878,45.7883310719132,379945.055710306,0.0,1.0
2007-11-08,9.79,10.03,9.27,10.03,2364000,43.3527815468114,44.4155667941285,41.0500801776243,44.4155667941285,533842.562674095,0.0,1.0
2007-11-09,10.24,10.67,9.23,9.23,2601500,45.345503885531,47.2496607869742,40.8729493030714,40.8729493030714,587475.222841226,0.0,1.0
2007-11-12,10.06,10.75,9.91,10.1,1821500,44.5484149500432,47.6039225360799,43.88417417047,44.725545824596,411334.275766016,0.0,1.0
2007-11-13,10.48,10.68,10.08,10.15,2043500,46.4082891328482,47.2939435056124,44.6369803873196,44.9469594177871,461466.699164345,0.0,1.0
2007-11-14,10.03,10.8,10.03,10.53,1548500,44.4155667941285,47.825336129271,44.4155667941285,46.6297027260392,349684.944289694,0.0,1.0
2007-11-15,10.05,10.2499,9.81,9.94,981000,44.504132231405,45.3893437769829,43.4413469840878,44.0170223263846,221531.114206128,0.0,1.0
2007-11-16,9.45,10.07,9.4,9.92,1981000,41.8471691131121,44.5926976686814,41.6257555199211,43.9284568891082,447352.841225627,0.0,1.0
2007-11-19,9.22,9.45,9.03,9.4,1563500,40.8286665844332,41.8471691131121,39.9872949303071,41.6257555199211,353072.270194986,0.0,1.0
2007-11-20,8.46,9.4,8.26,9.25,2138000,37.463179967929,41.6257555199211,36.5775255951647,40.9615147403478,482806.852367687,0.0,1.0
2007-11-21,8.0,8.57,8.0,8.39,1729500,35.4261749105711,37.9502898729493,35.4261749105711,37.1532009374615,390558.676880223,0.0,1.0
2007-11-23,8.51,8.66,8.1,8.14,577500,37.68459356112,38.3488343406932,35.8690020969532,36.0461329715061,130412.04735376,0.0,1.0
2007-11-26,7.27,8.51,7.06,8.34,2004500,32.1935364499815,37.68459356112,31.263599358579,36.9317873442704,452659.651810585,0.0,1.0
2007-11-27,7.33,7.73,7.0,7.5,2113000,32.4592327618108,34.2305415073393,30.9979030467497,33.2120389786604,477161.3091922,0.0,1.0
2007-11-28,7.56,7.91,7.43,7.65,1689500,33.4777352904897,35.0276304428272,32.9020599481929,33.8762797582336,381525.807799443,0.0,1.0
2007-11-29,7.36,7.82,7.22,7.5,1373000,32.5920809177254,34.6290859750833,31.9721228567904,33.2120389786604,310053.231197772,0.0,1.0
2007-11-30,8.49,8.54,7.76,8.48,2947500,37.5960281238436,37.8174417170347,34.363389663254,37.5517454052054,665609.540389972,0.0,1.0
2007-12-03,8.15,8.75,8.03,8.4,1405500,36.0904156901443,38.7473788084371,35.5590230664858,37.1974836560997,317392.437325905,0.0,1.0
2007-12-04,7.86,8.22,7.65,8.06,1137000,34.8062168496361,36.4003947206118,33.8762797582336,35.6918712224004,256759.30362117,0.0,1.0
2007-12-05,8.38,8.41,7.82,7.96,953000,37.1089182188232,37.2417663747379,34.6290859750833,35.2490440360183,215208.105849582,0.0,1.0
2007-12-06,9.63,9.8,8.28,8.36,3171000,42.6442580486,43.3970642654496,36.6660910324411,37.0203527815468,716080.69637883,0.0,1.0
2007-12-07,10.06,10.06,9.15,9.48,1824500,44.5484149500432,44.5484149500432,40.5186875539657,41.9800172690268,412011.740947075,0.0,1.0
2007-12-10,10.19,10.66,9.76,10.1,2120500,45.12409029234,47.205378068336,43.2199333908967,44.725545824596,478854.972144846,0.0,1.0
2007-12-11,8.91,10.8,8.74,10.26,2473000,39.4559023066486,47.825336129271,38.7030960897989,45.4340693228074,558457.13091922,0.0,1.0
2007-12-12,9.03,9.7,8.9,9.5,1784000,39.9872949303071,42.9542370790675,39.4116195880104,42.0685827063032,402865.961002786,0.0,1.0
2007-12-13,8.96,9.06,8.36,9.06,1518500,39.6773158998396,40.1201430862218,37.0203527815468,40.1201430862218,342910.292479109,0.0,1.0
2007-12-14,9.09,9.34,8.64,8.81,1125000,40.2529912421364,41.3600592080918,38.2602689034168,39.0130751202664,254049.442896936,0.0,1.0
2007-12-17,8.68,9.15,8.57,8.79,991000,38.4373997779697,40.5186875539657,37.9502898729493,38.92450968299,223789.331476323,0.0,1.0
2007-12-18,8.43,9.04,8.31,8.79,1532500,37.3303318120143,40.0315776489454,36.7989391883557,38.92450968299,346071.796657382,0.0,1.0
2007-12-19,8.49,8.85,8.15,8.32,1115500,37.5960281238436,39.1902059948193,36.0904156901443,36.843221906994,251904.136490251,0.0,1.0
2007-12-20,8.18,8.59,7.82,8.44,1296500,36.223263846059,38.0388553102257,34.6290859750833,37.3746145306525,292777.86908078,0.0,1.0
2007-12-21,8.63,8.63,8.0,8.54,1984000,38.2159861847786,38.2159861847786,35.4261749105711,37.8174417170347,448030.306406685,0.0,1.0
2007-12-24,8.45,8.65,8.27,8.65,815000,37.4188972492907,38.304551622055,36.6218083138029,38.304551622055,184044.707520892,0.0,1.0
2007-12-26,8.18,8.49,8.02,8.22,1645500,36.223263846059,37.5960281238436,35.5147403478475,36.4003947206118,371589.651810585,0.0,1.0
2007-12-27,7.61,8.13,7.56,8.01,2138500,33.6991488836808,36.0018502528679,33.4777352904897,35.4704576292093,482919.763231197,0.0,1.0
2007-12-28,7.11,7.72,7.11,7.55,1761500,31.4850129517701,34.1862587887011,31.4850129517701,33.4334525718515,397784.972144847,0.0,1.0
2007-12-31,7.43,7.67,7.07,7.48,1904500,32.9020599481929,33.9648451955101,31.3078820772172,33.123473541384,430077.479108635,0.0,1.0
2008-01-02,7.07,7.53,7.0,7.4,2268500,31.3078820772172,33.3448871345751,30.9979030467497,32.7692117922783,512276.587743733,0.0,1.0
2008-01-03,6.86,7.23,6.69,7.16,1501000,30.3779449858147,32.0164055754286,29.6251387689651,31.7064265449611,338958.412256268,0.0,1.0
2008-01-04,6.29,6.97,5.9,6.65,2028000,27.8538300234365,30.8650548908351,26.1268039965462,29.4480078944122,457966.462395544,0.0,1.0
2008-01-07,5.76,6.32,5.47,6.31,2441000,25.5068459356112,27.9866781793512,24.222647095103,27.942395460713,551230.835654596,0.0,1.0
2008-01-08,5.25,6.09,5.17,5.8,1877000,23.2484272850623,26.9681756506723,22.8941655359566,25.6839768101641,423867.381615599,0.0,1.0
2008-01-09,4.99,5.31,4.53,5.25,2431500,22.0970766004687,23.5141235968916,20.0600715431109,23.2484272850623,549085.529247912,0.0,1.0
2008-01-10,5.59,5.9,4.85,4.93,2249500,24.7540397187616,26.1268039965462,21.4771185395337,21.8313802886394,507985.974930361,0.0,1.0
2008-01-11,5.88,6.01,5.21,5.42,1602000,26.0382385592698,26.6139139015665,23.0712964105094,24.0012335019119,361766.406685236,0.0,1.0
2008-01-14,6.06,6.09,5.5,5.76,1055500,26.8353274947576,26.9681756506723,24.3554952510176,25.5068459356112,238354.832869081,0.0,1.0
2008-01-15,5.7,6.01,5.61,5.9,971500,25.2411496237819,26.6139139015665,24.842605156038,26.1268039965462,219385.807799443,0.0,1.0
2008-01-16,6.08,6.32,5.5,5.7,3548500,26.923892932034,27.9866781793512,24.3554952510176,25.2411496237819,801328.398328692,0.0,1.0
2008-01-17,5.89,6.43,5.5,6.11,2544500,26.082521277908,28.4737880843715,24.3554952510176,27.0567410879487,574603.384401114,0.0,1.0
2008-01-18,5.71,6.2,5.37,5.93,1614500,25.2854323424201,27.4552855556926,23.7798199087209,26.2596521524608,364589.178272981,0.0,1.0
2008-01-22,5.7,6.06,5.0,5.75,3013500,25.2411496237819,26.8353274947576,22.1413593191069,25.462563216973,680513.77437326,0.0,1.0
2008-01-23,6.86,7.23,5.57,5.79,4118500,30.3779449858147,32.0164055754286,24.6654742814851,25.6396940915258,930046.782729806,0.0,1.0
2008-01-24,6.75,7.47,6.36,7.04,2304000,29.8908350807944,33.0791908227458,28.163809053904,31.1750339213026,520293.259052924,0.0,1.0
2008-01-25,7.21,7.41,6.69,7.18,2102000,31.9278401381522,32.8134945109165,29.6251387689651,31.7949919822376,474677.270194986,0.0,1.0
2008-01-28,8.81,8.86,6.94,7.09,3882500,39.0130751202664,39.2344887134575,30.7322067349204,31.3964475144936,876752.855153204,0.0,1.0
2008-01-29,8.28,8.95,8.02,8.81,3440000,36.6660910324411,39.6330331812014,35.5147403478475,39.0130751202664,776826.740947075,0.0,1.0
2008-01-30,7.73,8.8,7.65,8.23,4965000,34.2305415073393,38.9687924016282,33.8762797582336,36.44467743925,1121204.87465181,0.0,1.0
2008-01-31,8.71,8.91,6.91,7.32,4704000,38.5702479338843,39.4559023066486,30.5993585790058,32.4149500431726,1062265.40389972,0.0,1.0
2008-02-01,9.31,9.4,8.2,9.0,4536500,41.2272110521771,41.6257555199211,36.3118292833354,39.8544467743925,1024440.26462396,0.0,1.0
2008-02-04,9.2,9.58,8.65,9.36,2775500,40.7401011471568,42.4228444554089,38.304551622055,41.4486246453682,626768.203342618,0.0,1.0
2008-02-05,8.74,10.14,8.62,9.0,2897000,38.7030960897989,44.9026766991489,38.1717034661404,39.8544467743925,654205.543175488,0.0,1.0
2008-02-06,8.85,9.29,8.247,8.87,2344000,39.1902059948193,41.1386456149007,36.519958060935,39.2787714320957,529326.128133705,0.0,1.0
2008-02-07,7.91,9.21,7.7,8.81,3418500,35.0276304428272,40.784383865795,34.0976933514247,39.0130751202664,771971.573816156,0.0,1.0
2008-02-08,7.74,8.3,7.35,8.0,2323500,34.2748242259775,36.7546564697175,32.5477981990872,35.4261749105711,524696.782729806,0.0,1.0
2008-02-11,7.9,8.26,7.3,7.69,1541500,34.983347724189,36.5775255951647,32.3263846058961,34.0534106327865,348104.192200557,0.0,1.0
2008-02-12,7.46,8.23,7.37,8.13,2116500,33.0349081041076,36.44467743925,32.6363636363636,36.0018502528679,477951.685236768,0.0,1.0
2008-02-13,7.97,7.97,7.42,7.6,1532000,35.2933267546565,35.2933267546565,32.8577772295547,33.6548661650425,345958.885793872,0.0,1.0
2008-02-14,7.76,8.17,7.59,8.17,1281000,34.363389663254,36.1789811274207,33.6105834464043,36.1789811274207,289277.632311978,0.0,1.0
2008-02-15,7.53,7.89,7.425,7.72,1679000,33.3448871345751,34.9390650055508,32.8799185888738,34.1862587887011,379154.679665738,0.0,1.0
2008-02-19,7.5,7.98,7.44,7.5,1863000,33.2120389786604,35.3376094732947,32.9463426668311,33.2120389786604,420705.877437326,0.0,1.0
2008-02-20,7.81,7.91,7.4,7.43,1692000,34.584803256445,35.0276304428272,32.7692117922783,32.9020599481929,382090.362116992,0.0,1.0
2008-02-21,7.49,7.94,7.49,7.85,1635000,33.1677562600222,35.1604785987418,33.1677562600222,34.7619341309979,369218.52367688,0.0,1.0
2008-02-22,7.47,7.5599,7.25,7.52,995000,33.0791908227458,33.4772924633033,32.1049710127051,33.3006044159368,224692.618384401,0.0,1.0
2008-02-25,7.77,7.8,7.33,7.5,1702500,34.4076723818922,34.5405205378068,32.4592327618108,33.2120389786604,384461.490250696,0.0,1.0
2008-02-26,8.36,8.9,7.54,7.55,2299500,37.0203527815468,39.4116195880104,33.3891698532133,33.4334525718515,519277.061281337,0.0,1.0
2008-02-27,8.5,9.06,8.2,8.35,2129000,37.6403108424818,40.1201430862218,36.3118292833354,36.9760700629086,480774.456824513,0.0,1.0
2008-02-28,8.09,8.59,7.95,8.57,1243000,35.824719378315,38.0388553102257,35.20476131738,37.9502898729493,280696.406685237,0.0,1.0
2008-02-29,7.1,8.1,7.06,8.0,2396500,31.4407302331319,35.8690020969532,31.263599358579,35.4261749105711,541181.768802228,0.0,1.0
2008-03-03,6.9,7.15,6.69,6.92,1695500,30.5550758603676,31.6621438263229,29.6251387689651,30.643641297644,382880.73816156,0.0,1.0
2008-03-04,7.09,7.25,6.53,6.78,1961500,31.3964475144936,32.1049710127051,28.9166152707537,30.023683236709,442949.317548747,0.0,1.0
2008-03-05,7.1,7.58,6.87,7.27,1407000,31.4407302331319,33.5663007277661,30.4222277044529,32.1935364499815,317731.169916434,0.0,1.0
2008-03-06,6.69,7.08,6.26,7.08,1847500,29.6251387689651,31.3521647958554,27.7209818675219,31.3521647958554,417205.640668524,0.0,1.0
2008-03-07,7.03,7.16,6.27,6.5,2215000,31.1307512026644,31.7064265449611,27.7652645861601,28.783767114839,500195.125348189,0.0,1.0
2008-03-10,6.8,7.3,6.65,6.98,1040000,30.1122486739854,32.3263846058961,29.4480078944122,30.9093376094733,234854.596100279,0.0,1.0
2008-03-11,7.14,7.39,6.72,7.2,1876000,31.6178611076847,32.7249290736401,29.7579869248797,31.883557419514,423641.55988858,0.0,1.0
2008-03-12,7.19,7.5,7.02,7.02,1438500,31.8392747008758,33.2120389786604,31.0864684840261,31.0864684840261,324844.554317549,0.0,1.0
2008-03-13,8.17,8.17,7.08,7.1,4371500,36.1789811274207,36.1789811274207,31.3521647958554,31.4407302331319,987179.679665739,0.0,1.0
2008-03-14,8.01,8.32,7.37,8.22,1989500,35.4704576292093,36.843221906994,32.6363636363636,36.4003947206118,449272.325905293,0.0,1.0
2008-03-17,7.69,7.95,7.26,7.58,1550500,34.0534106327865,35.20476131738,32.1492537313433,33.5663007277661,350136.587743732,0.0,1.0
2008-03-18,8.55,9.0,8.07,8.09,3055000,37.8617244356729,39.8544467743925,35.7361539410386,35.824719378315,689885.376044568,0.0,1.0
2008-03-19,8.65,8.9,8.3,8.67,1598500,38.304551622055,39.4116195880104,36.7546564697175,38.3931170593314,360976.030640669,0.0,1.0
2008-03-20,9.97,10.2,8.75,8.75,3576500,44.1498704822992,45.1683730109782,38.7473788084371,38.7473788084371,807651.406685238,0.0,1.0
2008-03-24,10.57,11.44,9.72,10.11,4642500,46.8068336005921,50.6594301221167,43.0428025163439,44.7698285432342,1048377.36768802,0.0,1.0
2008-03-25,10.15,10.63,9.95,10.57,1747000,44.9469594177871,47.0725299124214,44.0613050450228,46.8068336005921,394510.557103064,0.0,1.0
2008-03-26,8.75,10.25,8.63,10.04,2151500,38.7473788084371,45.3897866041692,38.2159861847786,44.4598495127667,485855.445682452,0.0,1.0
2008-03-27,9.0,9.95,8.82,8.97,2127500,39.8544467743925,44.0613050450228,39.0573578389047,39.7215986184779,480435.724233983,0.0,1.0
2008-03-28,8.77,9.38,8.56,9.15,1164500,38.8359442457136,41.5371900826446,37.9060071543111,40.5186875539657,262969.401114206,0.0,1.0
2008-03-31,9.45,9.74,8.66,8.78,1212000,41.8471691131121,43.1313679536203,38.3488343406932,38.8802269643518,273695.933147632,0.0,1.0
2008-04-01,10.36,10.36,9.51,9.51,2079500,45.8768965091896,45.8768965091896,42.1128654249414,42.1128654249414,469596.281337047,0.0,1.0
2008-04-02,10.83,11.4,10.18,10.34,2754500,47.9581842851856,50.4822992475638,45.0798075737017,45.7883310719132,622025.947075209,0.0,1.0
2008-04-03,11.39,11.48,10.29,10.81,2683500,50.4380165289256,50.8365609966695,45.5669174787221,47.8696188479092,605992.604456825,0.0,1.0
2008-04-04,10.54,11.42,10.36,11.33,1849500,46.6739854446774,50.5708646848403,45.8768965091896,50.1723202170963,417657.284122563,0.0,1.0
2008-04-07,10.89,11.1,10.5,11.1,1259500,48.2238805970149,49.1538176884174,46.4968545701246,49.1538176884174,284422.465181059,0.0,1.0
2008-04-08,10.22,10.75,10.05,10.64,1372500,45.2569384482546,47.6039225360799,44.504132231405,47.1168126310596,309940.320334262,0.0,1.0
2008-04-09,9.29,10.5,9.25,10.3,1292500,41.1386456149007,46.4968545701246,40.9615147403478,45.6112001973603,291874.582172702,0.0,1.0
2008-04-10,9.77,9.94,9.3,9.3,1907000,43.264216109535,44.0170223263846,41.1829283335389,41.1829283335389,430642.033426184,0.0,1.0
2008-04-11,9.92,10.45,9.15,9.71,1309500,43.9284568891082,46.2754409769335,40.5186875539657,42.9985197977057,295713.551532033,0.0,1.0
2008-04-14,9.76,10.19,9.54,9.9,991500,43.2199333908967,45.12409029234,42.245713580856,43.8398914518317,223902.242339833,0.0,1.0
2008-04-15,10.5,10.76,9.55,9.9,1348500,46.4968545701246,47.6482052547181,42.2899962994943,43.8398914518317,304520.598885794,0.0,1.0
2008-04-16,10.9,11.58,10.43,10.78,1972000,48.2681633156531,51.2793881830517,46.1868755396571,47.7367706919946,445320.445682452,0.0,1.0
2008-04-17,10.65,10.95,10.35,10.84,1123500,47.1610953496978,48.4895769088442,45.8326137905514,48.0024670038239,253710.710306407,0.0,1.0
2008-04-18,10.45,11.1,10.37,10.94,1334500,46.2754409769335,49.1538176884174,45.9211792278278,48.445294190206,301359.094707521,0.0,1.0
2008-04-21,10.2,10.55,10.0,10.52,1163000,45.1683730109782,46.7182681633156,44.2827186382139,46.585420007401,262630.668523677,0.0,1.0
2008-04-22,10.17,10.58,9.71,10.17,2057500,45.0355248550635,46.8511163192303,42.9985197977057,45.0355248550635,464628.203342619,0.0,1.0
2008-04-23,9.99,10.48,9.75,10.2,1280000,44.2384359195757,46.4082891328482,43.1756506722585,45.1683730109782,289051.810584958,0.0,1.0
2008-04-24,10.4,10.67,9.76,9.98,1845000,46.0540273837424,47.2496607869742,43.2199333908967,44.1941532009375,416641.086350975,0.0,1.0
2008-04-25,10.5,10.88,10.35,10.43,1591500,46.4968545701246,48.1795978783767,45.8326137905514,46.1868755396571,359395.278551532,0.0,1.0
2008-04-28,11.0,11.17,10.4,10.68,1067000,48.7109905020353,49.4637967188849,46.0540273837424,47.2939435056124,240951.782729805,0.0,1.0
2008-04-29,11.0,11.24,10.77,11.05,1413500,48.7109905020353,49.7737757493524,47.6924879733564,48.9324040952263,319199.011142061,0.0,1.0
2008-04-30,11.07,11.46,10.75,11.02,1626500,49.0209695325028,50.7479955593931,47.6039225360799,48.7995559393117,367299.038997214,0.0,1.0
2008-05-01,11.73,11.95,10.9,11.04,2094000,51.9436289626249,52.9178487726656,48.2681633156531,48.8881213765881,472870.69637883,0.0,1.0
2008-05-02,11.85,12.4,11.65,11.9,1737000,52.4750215862835,54.9105711113852,51.5893672135192,52.6964351794745,392252.339832869,0.0,1.0
2008-05-05,11.57,12.09,11.5,11.71,982000,51.2351054644135,53.5378068336006,50.925126433946,51.8550635253485,221756.935933147,0.0,1.0
2008-05-06,12.1,12.14,11.27,11.5,1081500,53.5820895522388,53.7592204267917,49.906623905267,50.925126433946,244226.197771588,0.0,1.0
2008-05-07,11.6,12.28,11.3,11.85,1486500,51.3679536203281,54.3791784877266,50.0394720611817,52.4750215862835,335683.997214485,0.0,1.0
2008-05-08,10.55,11.7999,9.8,11.6,2526000,46.7182681633156,52.253165165906,43.3970642654496,51.3679536203281,570425.682451254,0.0,1.0
2008-05-09,9.92,10.46,9.72,10.42,1930000,43.9284568891082,46.3197236955717,43.0428025163439,46.1425928210189,435835.933147632,0.0,1.0
2008-05-12,9.46,10.1,9.32,9.98,1431000,41.8914518317503,44.725545824596,41.2714937708153,44.1941532009375,323150.891364903,0.0,1.0
2008-05-13,9.15,9.58,8.85,9.31,2063500,40.5186875539657,42.4228444554089,39.1902059948193,41.2272110521771,465983.133704736,0.0,1.0
2008-05-14,9.54,9.69,9.1,9.2,1768000,42.245713580856,42.9099543604293,40.2972739607746,40.7401011471568,399252.813370474,0.0,1.0
2008-05-15,9.6,9.75,9.22,9.55,1264000,42.5114098926853,43.1756506722585,40.8286665844332,42.2899962994943,285438.662952646,0.0,1.0
2008-05-16,9.16,9.93,9.1,9.8,2306000,40.5629702726039,43.9727396077464,40.2972739607746,43.3970642654496,520744.902506964,0.0,1.0
2008-05-19,8.14,9.25,7.94,9.11,2270000,36.0461329715061,40.9615147403478,35.1604785987418,40.3415566794128,512615.320334262,0.0,1.0
2008-05-20,8.15,8.3,7.71,8.15,1763500,36.0904156901443,36.7546564697175,34.1419760700629,36.0904156901443,398236.615598886,0.0,1.0
2008-05-21,7.38,8.21,7.28,8.17,2273000,32.6806463550018,36.3561120019736,32.2378191686197,36.1789811274207,513292.785515321,0.0,1.0
2008-05-22,7.22,7.47,6.93,7.44,2272500,31.9721228567904,33.0791908227458,30.6879240162822,32.9463426668311,513179.874651811,0.0,1.0
2008-05-23,7.02,7.23,6.75,7.05,1636500,31.0864684840261,32.0164055754286,29.8908350807944,31.2193166399408,369557.25626741,0.0,1.0
2008-05-27,7.19,7.52,7.01,7.01,1786000,31.8392747008758,33.3006044159368,31.0421857653879,31.0421857653879,403317.604456824,0.0,1.0
2008-05-28,7.17,7.43,6.97,7.29,1579000,31.7507092635994,32.9020599481929,30.8650548908351,32.2821018872579,356572.506963788,0.0,1.0
2008-05-29,7.2,7.52,7.06,7.17,1414000,31.883557419514,33.3006044159368,31.263599358579,31.7507092635994,319311.922005571,0.0,1.0
2008-05-30,6.95,7.39,6.81,7.19,1668500,30.7764894535586,32.7249290736401,30.1565313926237,31.8392747008758,376783.551532034,0.0,1.0
2008-06-02,6.67,7.06,6.66,6.95,1071000,29.5365733316887,31.263599358579,29.4922906130505,30.7764894535586,241855.069637883,0.0,1.0
2008-06-03,6.89,7.11,6.71,6.9,1452500,30.5107931417294,31.4850129517701,29.7137042062415,30.5550758603676,328006.058495821,0.0,1.0
2008-06-04,6.76,7.05,6.498,6.83,2069500,29.9351177994326,31.2193166399408,28.7749105711114,30.2450968299001,467338.064066852,0.0,1.0
2008-06-05,6.6,6.81,6.47,6.8,1797500,29.2265943012212,30.1565313926237,28.6509189589244,30.1122486739854,405914.554317548,0.0,1.0
2008-06-06,6.14,6.55,6.05,6.45,1681500,27.1895892438633,29.0051807080301,26.7910447761194,28.562353521648,379719.233983287,0.0,1.0
2008-06-09,6.01,6.52,5.78,6.2,1712500,26.6139139015665,28.8723325521155,25.5954113728876,27.4552855556926,386719.707520892,0.0,1.0
2008-06-10,5.97,6.24,5.75,5.81,1274500,26.4367830270137,27.6324164302455,25.462563216973,25.7282595288023,287809.791086351,0.0,1.0
2008-06-11,5.35,6.09,5.31,5.97,1395500,23.6912544714444,26.9681756506723,23.5141235968916,26.4367830270137,315134.220055711,0.0,1.0
2008-06-12,5.35,5.75,5.25,5.53,1417000,23.6912544714444,25.462563216973,23.2484272850623,24.4883434069323,319989.38718663,0.0,1.0
2008-06-13,5.49,5.72,5.22,5.72,1015500,24.3112125323794,25.3297150610583,23.1155791291476,25.3297150610583,229321.963788301,0.0,1.0
2008-06-16,5.4,5.53,5.25,5.53,984000,23.9126680646355,24.4883434069323,23.2484272850623,24.4883434069323,222208.579387187,0.0,1.0
2008-06-17,5.3,5.56,5.28,5.56,876500,23.4698408782534,24.6211915628469,23.3812754409769,24.6211915628469,197932.74373259,0.0,1.0
2008-06-18,5.61,5.8,5.23,5.32,1387000,24.842605156038,25.6839768101641,23.1598618477859,23.5584063155298,313214.735376044,0.0,1.0
2008-06-19,5.8,6.19,5.445,5.6,2052500,25.6839768101641,27.4110028370544,24.1119402985075,24.7983224373998,463499.09470752,0.0,1.0
2008-06-20,5.46,5.832,5.46,5.57,5091500,24.1783643764648,25.8256815098063,24.1783643764648,24.6654742814851,1149771.32311978,0.0,1.0
2008-06-23,5.38,5.62,5.09,5.52,1602000,23.8241026273591,24.8868878746762,22.5399037868509,24.4440606882941,361766.406685236,0.0,1.0
2008-06-24,5.46,5.64,5.02,5.29,2429000,24.1783643764648,24.9754533119526,22.2299247563834,23.4255581596151,548520.974930362,0.0,1.0
2008-06-25,5.68,6.05,5.42,5.46,1906500,25.1525841865055,26.7910447761194,24.0012335019119,24.1783643764648,430529.122562674,0.0,1.0
2008-06-26,5.66,6.01,5.31,5.57,2192500,25.0640187492291,26.6139139015665,23.5141235968916,24.6654742814851,495114.13649025,0.0,1.0
2008-06-27,5.9,6.01,5.44,5.61,1558500,26.1268039965462,26.6139139015665,24.0897989391884,24.842605156038,351943.161559889,0.0,1.0
2008-06-30,5.57,5.96,5.55,5.96,1145500,24.6654742814851,26.3925003083755,24.5769088442087,26.3925003083755,258678.788300836,0.0,1.0
2008-07-01,5.39,5.66,5.17,5.5,1707500,23.8683853459973,25.0640187492291,22.8941655359566,24.3554952510176,385590.598885794,0.0,1.0
2008-07-02,5.21,5.63,5.15,5.38,806000,23.0712964105094,24.9311705933144,22.8056000986802,23.8241026273591,182012.311977716,0.0,1.0
2008-07-03,4.94,5.35,4.86,5.21,929000,21.8756630072777,23.6912544714444,21.5214012581719,23.0712964105094,209788.384401114,0.0,1.0
2008-07-07,4.45,5.04,4.45,4.98,2078500,19.7058097940052,22.3184901936598,19.7058097940052,22.0527938818305,469370.459610027,0.0,1.0
2008-07-08,4.48,4.66,4.09,4.48,3420000,19.8386579499198,20.6357468854077,18.1116319230295,19.8386579499198,772310.306406686,0.0,1.0
2008-07-09,4.17,4.8,4.11,4.53,2267000,18.4658936721352,21.2557049463427,18.2001973603059,20.0600715431109,511937.855153203,0.0,1.0
2008-07-10,3.87,4.16,3.71,4.16,2881000,17.1374121129888,18.421610953497,16.4288886147774,18.421610953497,650592.395543174,0.0,1.0
2008-07-11,3.91,4.18,3.43,3.47,3641000,17.3145429875416,18.5101763907734,15.1889724929074,15.3661033674602,822216.908077996,0.0,1.0
2008-07-14,3.92,4.17,3.59,3.89,1590500,17.3588257061798,18.4658936721352,15.8974959911188,17.2259775502652,359169.456824513,0.0,1.0
2008-07-15,3.55,3.99,3.36,3.84,2136000,15.7203651165659,17.6688047366473,14.8789934624399,17.0045639570741,482355.20891365,0.0,1.0
2008-07-16,4.2,4.34,3.53,3.58,2235500,18.5987418280498,19.2186998889848,15.6317996792895,15.8532132724806,504824.47075209,0.0,1.0
2008-07-17,4.8,5.2,4.31,4.58,4199000,21.2557049463427,23.0270136918712,19.0858517330702,20.281485136302,948225.431754873,0.0,1.0
2008-07-18,4.7,4.98,4.6,4.83,1603500,20.8128777599605,22.0527938818305,20.3700505735784,21.3885531022573,362105.139275767,0.0,1.0
2008-07-21,4.46,5.0,4.34,4.77,1703000,19.7500925126434,22.1413593191069,19.2186998889848,21.122856790428,384574.401114206,0.0,1.0
2008-07-22,4.74,4.79,4.26,4.41,1728000,20.9900086345134,21.2114222277044,18.8644381398791,19.5286789194523,390219.944289693,0.0,1.0
2008-07-23,5.66,5.75,4.76,4.84,2984500,25.0640187492291,25.462563216973,21.0785740717898,21.4328358208955,673964.944289693,0.0,1.0
2008-07-24,4.97,5.88,4.81,5.61,2507500,22.0085111631923,26.0382385592698,21.2999876649809,24.842605156038,566247.980501393,0.0,1.0
2008-07-25,5.16,5.27,4.57,5.02,1560500,22.8498828173184,23.3369927223387,20.2372024176637,22.2299247563834,352394.805013927,0.0,1.0
2008-07-28,5.3,5.5,4.9,5.26,1118500,23.4698408782534,24.3554952510176,21.6985321327248,23.2927100037005,252581.601671309,0.0,1.0
2008-07-29,5.66,5.88,5.14,5.35,1878000,25.0640187492291,26.0382385592698,22.7613173800419,23.6912544714444,424093.203342618,0.0,1.0
2008-07-30,5.81,6.2,5.46,5.92,1825000,25.7282595288023,27.4552855556926,24.1783643764648,26.2153694338226,412124.651810584,0.0,1.0
2008-07-31,6.23,6.52,5.54,5.84,2069500,27.5881337116073,28.8723325521155,24.5326261255705,25.8611076847169,467338.064066852,0.0,1.0
2008-08-01,5.89,6.38,5.62,6.23,1339500,26.082521277908,28.2523744911805,24.8868878746762,27.5881337116073,302488.203342618,0.0,1.0
2008-08-04,5.81,6.23,5.41,5.88,1901000,25.7282595288023,27.5881337116073,23.9569507832737,26.0382385592698,429287.103064066,0.0,1.0
2008-08-05,6.06,6.1,5.68,5.92,1471000,26.8353274947576,27.0124583693105,25.1525841865055,26.2153694338226,332183.760445683,0.0,1.0
2008-08-06,5.87,6.32,5.81,6.01,1208000,25.9939558406315,27.9866781793512,25.7282595288023,26.6139139015665,272792.646239555,0.0,1.0
2008-08-07,5.93,6.28,5.53,5.87,1925500,26.2596521524608,27.8095473047983,24.4883434069323,25.9939558406315,434819.735376045,0.0,1.0
2008-08-08,6.1,6.48,5.82,6.01,2032000,27.0124583693105,28.6952016775626,25.7725422474405,26.6139139015665,458869.749303621,0.0,1.0
2008-08-11,7.07,8.2,6.0,6.0,5096000,31.3078820772172,36.3118292833354,26.5696311829283,26.5696311829283,1150787.52089137,0.0,1.0
2008-08-12,7.28,8.0,6.82,7.07,2707000,32.2378191686197,35.4261749105711,30.2008141112619,31.3078820772172,611299.415041783,0.0,1.0
2008-08-13,7.23,7.46,7.0,7.44,2180500,32.0164055754286,33.0349081041076,30.9979030467497,32.9463426668311,492404.275766017,0.0,1.0
2008-08-14,7.43,7.98,7.16,7.19,1853500,32.9020599481929,35.3376094732947,31.7064265449611,31.8392747008758,418560.571030641,0.0,1.0
2008-08-15,7.56,7.99,7.35,7.35,1904500,33.4777352904897,35.3818921919329,32.5477981990872,32.5477981990872,430077.479108635,0.0,1.0
2008-08-18,7.03,7.67,6.96,7.6,1510000,31.1307512026644,33.9648451955101,30.8207721721969,33.6548661650425,340990.807799443,0.0,1.0
2008-08-19,6.33,6.96,6.09,6.92,1458000,28.0309608979894,30.8207721721969,26.9681756506723,30.643641297644,329248.077994429,0.0,1.0
2008-08-20,6.56,6.68,6.21,6.33,1275500,29.0494634266683,29.5808560503269,27.4995682743308,28.0309608979894,288035.612813371,0.0,1.0
2008-08-21,6.55,6.58,6.12,6.5,1046000,29.0051807080301,29.1380288639447,27.1010238065869,28.783767114839,236209.526462396,0.0,1.0
2008-08-22,6.78,6.96,6.45,6.65,1332500,30.023683236709,30.8207721721969,28.562353521648,29.4480078944122,300907.451253482,0.0,1.0
2008-08-25,6.44,7.15,6.41,6.76,1561500,28.5180708030097,31.6621438263229,28.3852226470951,29.9351177994326,352620.626740948,0.0,1.0
2008-08-26,6.07,6.8,6.05,6.43,1171500,26.8796102133958,30.1122486739854,26.7910447761194,28.4737880843715,264550.153203343,0.0,1.0
2008-08-27,6.54,6.61,6.04,6.04,1352500,28.9608979893919,29.2708770198594,26.7467620574812,26.7467620574812,305423.885793872,0.0,1.0
2008-08-28,7.09,7.1,6.49,6.65,1663500,31.3964475144936,31.4407302331319,28.7394843962008,29.4480078944122,375654.442896936,0.0,1.0
2008-08-29,6.96,7.29,6.9,7.0,826500,30.8207721721969,32.2821018872579,30.5550758603676,30.9979030467497,186641.657381615,0.0,1.0
2008-09-02,7.38,7.64,7.1,7.35,1560000,32.6806463550018,33.8319970395954,31.4407302331319,32.5477981990872,352281.894150418,0.0,1.0
2008-09-03,7.62,7.94,7.45,7.45,2019000,33.743431602319,35.1604785987418,32.9906253854693,32.9906253854693,455934.066852367,0.0,1.0
2008-09-04,7.3,7.75,7.26,7.42,1317500,32.3263846058961,34.3191069446158,32.1492537313433,32.8577772295547,297520.12534819,0.0,1.0
2008-09-05,7.87,7.9,6.99,7.2,1415500,34.8504995682743,34.983347724189,30.9536203281115,31.883557419514,319650.654596101,0.0,1.0
2008-09-08,8.92,9.0,8.22,8.69,4136500,39.5001850252868,39.8544467743925,36.4003947206118,38.4816824966079,934111.573816156,0.0,1.0
2008-09-09,8.23,8.89,7.75,8.41,2816500,36.44467743925,39.3673368693721,34.3191069446158,37.2417663747379,636026.894150418,0.0,1.0
2008-09-10,8.78,9.34,7.99,8.21,2741000,38.8802269643518,41.3600592080918,35.3818921919329,36.3561120019736,618977.353760446,0.0,1.0
2008-09-11,9.11,9.19,8.1,8.41,2557500,40.3415566794128,40.6958184285186,35.8690020969532,37.2417663747379,577539.066852368,0.0,1.0
2008-09-12,8.42,9.05,8.22,9.05,2966000,37.2860490933761,40.0758603675836,36.4003947206118,40.0758603675836,669787.242339833,0.0,1.0
2008-09-15,7.51,8.83,7.47,7.6,2385500,33.2563216972986,39.1016405575429,33.0791908227458,33.6548661650425,538697.729805014,0.0,1.0
2008-09-16,7.3,8.35,7.05,7.24,3598500,32.3263846058961,36.9760700629086,31.2193166399408,32.0606882940669,812619.484679667,0.0,1.0
2008-09-17,6.55,7.66,6.36,7.44,4863500,29.0051807080301,33.9205624768718,28.163809053904,32.9463426668311,1098283.96935933,0.0,1.0
2008-09-18,7.45,7.48,5.0,6.84,6319500,32.9906253854693,33.123473541384,22.1413593191069,30.2893795485383,1427080.40389972,0.0,1.0
2008-09-19,6.93,8.77,6.93,8.37,14904500,30.6879240162822,38.8359442457136,30.6879240162822,37.064635500185,3365759.93036212,0.0,1.0
2008-09-22,6.0,6.95,5.76,6.92,5191000,26.5696311829283,30.7764894535586,25.5068459356112,30.643641297644,1172240.58495822,0.0,1.0
2008-09-23,5.86,6.35,5.56,5.99,2625500,25.9496731219933,28.1195263352658,24.6211915628469,26.5253484642901,592894.944289695,0.0,1.0
2008-09-24,5.91,6.39,5.62,6.21,3001500,26.1710867151844,28.2966572098187,24.8868878746762,27.4995682743308,677803.913649025,0.0,1.0
2008-09-25,6.14,6.35,5.85,6.09,2476000,27.1895892438633,28.1195263352658,25.9053904033551,26.9681756506723,559134.596100279,0.0,1.0
2008-09-26,6.18,6.2,5.85,6.0,1110500,27.3667201184162,27.4552855556926,25.9053904033551,26.5696311829283,250775.027855153,0.0,1.0
2008-09-29,5.62,6.18,5.42,6.06,1571000,24.8868878746762,27.3667201184162,24.0012335019119,26.8353274947576,354765.933147632,0.0,1.0
2008-09-30,5.98,6.0,5.49,5.76,1035500,26.4810657456519,26.5696311829283,24.3112125323794,25.5068459356112,233838.398328691,0.0,1.0
2008-10-01,6.21,6.37,5.71,6.0,1190000,27.4995682743308,28.2080917725422,25.2854323424201,26.5696311829283,268727.855153204,0.0,1.0
2008-10-02,5.91,6.33,5.75,6.2,1203500,26.1710867151844,28.0309608979894,25.462563216973,27.4552855556926,271776.448467967,0.0,1.0
2008-10-03,5.72,6.76,5.69,6.02,1695000,25.3297150610583,29.9351177994326,25.1968669051437,26.6581966202048,382767.827298051,0.0,1.0
2008-10-06,5.29,5.5599,4.8005,5.47,1925500,23.4255581596151,24.6207487356605,21.2579190822746,24.222647095103,434819.735376045,0.0,1.0
2008-10-07,4.78,5.44,4.75,5.35,1175000,21.1671395090662,24.0897989391884,21.0342913531516,23.6912544714444,265340.529247911,0.0,1.0
2008-10-08,4.71,5.17,4.5,4.52,3271500,20.8571604785987,22.8941655359566,19.9272233871962,20.0157888244727,738775.779944291,0.0,1.0
2008-10-09,4.51,5.07,4.31,4.9,1506500,19.9715061058345,22.4513383495744,19.0858517330702,21.6985321327248,340200.431754874,0.0,1.0
2008-10-10,4.09,4.41,3.59,4.17,2700000,18.1116319230295,19.5286789194523,15.8974959911188,18.4658936721352,609718.662952646,0.0,1.0
2008-10-13,4.28,4.62,4.02,4.5,223500,18.9530035771555,20.4586160108548,17.801652892562,19.9272233871962,50471.1559888581,0.0,1.0
2008-10-14,4.11,4.59,3.83,4.59,2085000,18.2001973603059,20.3257678549402,16.9602812384359,20.3257678549402,470838.300835655,0.0,1.0
2008-10-15,3.63,4.04,3.6,3.96,925000,16.0746268656716,17.8902183298384,15.941778709757,17.5359565807327,208885.097493037,0.0,1.0
2008-10-16,3.87,3.95,3.37,3.75,1535500,17.1374121129888,17.4916738620945,14.9232761810781,16.6060194893302,346749.26183844,0.0,1.0
2008-10-17,3.66,3.8,3.6,3.61,1130500,16.2074750215863,16.8274330825213,15.941778709757,15.9860614283952,255291.462395543,0.0,1.0
2008-10-20,3.64,3.83,3.47,3.83,1080000,16.1189095843099,16.9602812384359,15.3661033674602,16.9602812384359,243887.465181058,0.0,1.0
2008-10-21,3.35,3.65,3.27,3.57,1713000,14.8347107438017,16.1631923029481,14.4804489946959,15.8089305538424,386832.6183844,0.0,1.0
2008-10-22,3.12,3.51,3.01,3.2,1635500,13.8162082151227,15.5432342420131,13.3290983101024,14.1704699642284,369331.434540391,0.0,1.0
2008-10-23,2.47,3.2,2.0,3.08,3245000,10.9378315036388,14.1704699642284,8.85654372764278,13.6390773405699,732791.504178275,0.0,1.0
2008-10-24,2.23,2.48,2.09,2.1,1968000,9.8750462563217,10.982114222277,9.2550881953867,9.29937091402492,444417.158774373,0.0,1.0
2008-10-27,2.26,2.35,2.11,2.17,1224000,10.0078944122363,10.4064388799803,9.34365363266313,9.60934994449241,276405.793871867,0.0,1.0
2008-10-28,2.33,2.57,2.0,2.34,1407000,10.3178734427038,11.380658690021,8.85654372764278,10.362156161342,317731.169916436,0.0,1.0
2008-10-29,2.28,2.46,2.2,2.34,1243500,10.0964598495128,10.8935487850006,9.74219810040706,10.362156161342,280809.317548746,0.0,1.0
2008-10-30,2.45,2.45,2.27,2.43,794500,10.8492660663624,10.8492660663624,10.0521771308746,10.760700629086,179415.362116992,0.0,1.0
2008-10-31,3.17,3.22,2.45,2.53,1673000,14.0376218083138,14.2590354015049,10.8492660663624,11.2035278154681,377799.749303621,0.0,1.0
2008-11-03,3.12,3.36,3.01,3.1,1156500,13.8162082151227,14.8789934624399,13.3290983101024,13.7276427778463,261162.827298051,0.0,1.0
2008-11-04,3.94,4.15,3.28,3.39,1789500,17.4473911434563,18.3773282348588,14.5247317133342,15.0118416183545,404107.980501392,0.0,1.0
2008-11-05,3.23,3.88,3.16,3.75,1767500,14.3033181201431,17.181694831627,13.9933390896756,16.6060194893302,399139.902506963,0.0,1.0
2008-11-06,3.03,3.41,3.03,3.18,697500,13.4176637473788,15.1004070556309,13.4176637473788,14.081904526952,157510.6545961,0.0,1.0
2008-11-07,2.88,3.14,2.73,3.03,755500,12.7534229678056,13.9047736523992,12.0891821882324,13.4176637473788,170608.314763231,0.0,1.0
2008-11-10,2.37,3.19,2.19,3.19,1213500,10.4950043172567,14.1261872455902,9.69791538176884,14.1261872455902,274034.665738161,0.0,1.0
2008-11-11,2.21,2.42,2.03,2.29,1073000,9.78648081904527,10.7164179104478,8.98939188355742,10.140742568151,242306.713091922,0.0,1.0
2008-11-12,1.82,2.38,1.78,2.38,1401500,8.05945479215493,10.5392870358949,7.88232391760207,10.5392870358949,316489.150417827,0.0,1.0
2008-11-13,2.12,2.37,1.73,1.84,1833500,9.38793635130134,10.4950043172567,7.660910324411,8.14802022943135,414044.136490251,0.0,1.0
2008-11-14,2.13,2.3,1.85,1.92,826500,9.43221906993956,10.1850252867892,8.19230294806957,8.50228197853707,186641.657381616,0.0,1.0
2008-11-17,2.04,2.11,1.95,2.1,633000,9.03367460219563,9.34365363266313,8.63513013445171,9.29937091402492,142945.153203343,0.0,1.0
2008-11-18,2.2,2.2,1.86,2.05,505000,9.74219810040706,9.74219810040706,8.23658566670778,9.07795732083385,114039.972144847,0.0,1.0
2008-11-19,1.78,2.19,1.76,2.12,597000,7.88232391760207,9.69791538176884,7.79375848032564,9.38793635130134,134815.571030641,0.0,1.0
2008-11-20,1.33,1.82,1.31,1.8,1878500,5.88960157888245,8.05945479215493,5.80103614160602,7.9708893548785,424206.114206128,0.0,1.0
2008-11-21,1.29,1.42,1.13,1.39,1262500,5.71247070432959,6.28814604662637,5.00394720611817,6.15529789071173,285099.930362117,0.0,1.0
2008-11-24,1.47,1.47,1.2,1.29,1153000,6.50955963981744,6.50955963981744,5.31392623658567,5.71247070432959,260372.451253482,0.0,1.0
2008-11-25,1.79,1.79,1.46,1.55,1539500,7.92660663624029,7.92660663624029,6.46527692117923,6.86382138892315,347652.548746518,0.0,1.0
2008-11-26,2.08,2.15,1.59,1.74,1490000,9.21080547674849,9.52078450721599,7.04095226347601,7.70519304304922,336474.373259053,0.0,1.0
2008-11-28,1.81,2.13,1.73,2.13,471000,8.01517207351671,9.43221906993956,7.660910324411,9.43221906993956,106362.033426184,0.0,1.0
2008-12-01,1.5,1.81,1.5,1.765,822000,6.64240779573208,8.01517207351671,6.64240779573208,7.81589983964475,185625.459610028,0.0,1.0
2008-12-02,1.38,1.7,1.212,1.48,2782000,6.11101517207352,7.52806216849636,5.36706549895152,6.55384235845565,628236.044568245,0.0,1.0
2008-12-03,1.77,1.8,1.31,1.33,2189500,7.83804119896386,7.9708893548785,5.80103614160602,5.88960157888245,494436.671309192,0.0,1.0
2008-12-04,2.05,2.32,1.82,1.82,4208000,9.07795732083385,10.2735907240656,8.05945479215493,8.05945479215493,950257.82729805,0.0,1.0
2008-12-05,2.15,2.19,1.9,1.96,1834000,9.52078450721599,9.69791538176884,8.41371654126064,8.67941285308992,414157.04735376,0.0,1.0
2008-12-08,2.14,2.34,2.0,2.25,1927500,9.47650178857777,10.362156161342,8.85654372764278,9.96361169359812,435271.378830084,0.0,1.0
2008-12-09,1.92,2.2,1.9,2.18,1673500,8.50228197853707,9.74219810040706,8.41371654126064,9.65363266313063,377912.660167131,0.0,1.0
2008-12-10,2.1,2.1,1.8,1.96,1054000,9.29937091402492,9.29937091402492,7.9708893548785,8.67941285308992,238016.100278551,0.0,1.0
2008-12-11,1.63,2.04,1.58,2.04,1701500,7.21808313802886,9.03367460219563,6.99666954483779,9.03367460219563,384235.668523677,0.0,1.0
2008-12-12,1.7,1.77,1.5,1.56,807500,7.52806216849636,7.83804119896386,6.64240779573208,6.90810410756137,182351.044568245,0.0,1.0
2008-12-15,1.68,1.8,1.55,1.78,885000,7.43949673121993,7.9708893548785,6.86382138892315,7.88232391760207,199852.228412256,0.0,1.0
2008-12-16,2.0,2.03,1.64,1.68,1591000,8.85654372764278,8.98939188355742,7.26236585666708,7.43949673121993,359282.367688022,0.0,1.0
2008-12-17,1.99,2.12,1.88,1.96,1362500,8.81226100900456,9.38793635130134,8.32515110398421,8.67941285308992,307682.103064067,0.0,1.0
2008-12-18,1.8,2.1,1.76,2.05,967500,7.9708893548785,9.29937091402492,7.79375848032564,9.07795732083385,218482.520891365,0.0,1.0
2008-12-19,1.65,1.958,1.65,1.87,1059500,7.30664857530529,8.67055630936228,7.30664857530529,8.280868385346,239258.119777159,0.0,1.0
2008-12-22,1.45,1.75,1.45,1.67,1281000,6.42099420254101,7.74947576168743,6.42099420254101,7.39521401258172,289277.632311978,0.0,1.0
2008-12-23,1.38,1.57,1.35,1.55,817500,6.11101517207352,6.95238682619958,5.97816701615888,6.86382138892315,184609.26183844,0.0,1.0
2008-12-24,1.29,1.44,1.29,1.39,770500,5.71247070432959,6.3767114839028,5.71247070432959,6.15529789071173,173995.640668524,0.0,1.0
2008-12-26,1.31,1.47,1.26,1.47,512500,5.80103614160602,6.50955963981744,5.57962254841495,6.50955963981744,115733.635097493,0.0,1.0
2008-12-29,1.27,1.33,1.26,1.31,623000,5.62390526705316,5.88960157888245,5.57962254841495,5.80103614160602,140686.935933148,0.0,1.0
2008-12-30,1.38,1.41,1.29,1.29,641500,6.11101517207352,6.24386332798816,5.71247070432959,5.71247070432959,144864.637883008,0.0,1.0
2008-12-31,1.58,1.6,1.3,1.39,1540000,6.99666954483779,7.08523498211422,5.75675342296781,6.15529789071173,347765.459610028,0.0,1.0
2009-01-02,1.52,1.59,1.47,1.52,847000,6.73097323300851,7.04095226347601,6.50955963981744,6.73097323300851,191271.002785515,0.0,1.0
2009-01-05,1.56,1.65,1.432,1.52,1210000,6.90810410756137,7.30664857530529,6.34128530899223,6.73097323300851,273244.289693593,0.0,1.0
2009-01-06,1.66,1.71,1.52,1.64,1491500,7.3509312939435,7.57234488713457,6.73097323300851,7.26236585666708,336813.105849582,0.0,1.0
2009-01-07,1.59,1.68,1.53,1.59,766000,7.04095226347601,7.43949673121993,6.77525595164672,7.04095226347601,172979.442896936,0.0,1.0
2009-01-08,1.56,1.59,1.47,1.57,1588500,6.90810410756137,7.04095226347601,6.50955963981744,6.95238682619958,358717.813370473,0.0,1.0
2009-01-09,1.54,1.69,1.48,1.58,814500,6.81953867028494,7.48377944985815,6.55384235845565,6.99666954483779,183931.796657382,0.0,1.0
2009-01-12,1.41,1.56,1.4,1.53,718000,6.24386332798816,6.90810410756137,6.19958060934994,6.77525595164672,162140,0.0,1.0
2009-01-13,1.41,1.44,1.33,1.41,934500,6.24386332798816,6.3767114839028,5.88960157888245,6.24386332798816,211030.403899721,0.0,1.0
2009-01-14,1.3,1.4,1.3,1.37,871500,5.75675342296781,6.19958060934994,5.75675342296781,6.0667324534353,196803.635097493,0.0,1.0
2009-01-15,1.23,1.37,1.19,1.3,1262500,5.44677439250031,6.0667324534353,5.26964351794745,5.75675342296781,285099.930362117,0.0,1.0
2009-01-16,1.29,1.34,1.21,1.26,700500,5.71247070432959,5.93388429752066,5.35820895522388,5.57962254841495,158188.119777159,0.0,1.0
2009-01-20,1.16,1.31,1.16,1.31,493000,5.13679536203281,5.80103614160602,5.13679536203281,5.80103614160602,111330.111420613,0.0,1.0
2009-01-21,1.23,1.23,1.11,1.2,415500,5.44677439250031,5.44677439250031,4.91538176884174,5.31392623658567,93828.9275766017,0.0,1.0
2009-01-22,1.12,1.21,1.11,1.21,710500,4.95966448747996,5.35820895522388,4.91538176884174,5.35820895522388,160446.337047354,0.0,1.0
2009-01-23,1.09,1.16,1.08,1.13,779000,4.82681633156531,5.13679536203281,4.7825336129271,5.00394720611817,175915.12534819,0.0,1.0
2009-01-26,1.12,1.2,1.08,1.09,743000,4.95966448747996,5.31392623658567,4.7825336129271,4.82681633156531,167785.543175487,0.0,1.0
2009-01-27,1.07,1.16,1.05,1.14,829000,4.73825089428889,5.13679536203281,4.64968545701246,5.04822992475638,187206.211699164,0.0,1.0
2009-01-28,1.12,1.2,1.11,1.13,1212000,4.95966448747996,5.31392623658567,4.91538176884174,5.00394720611817,273695.933147632,0.0,1.0
2009-01-29,1.04,1.15,1.04,1.1,758500,4.60540273837424,5.0925126433946,4.60540273837424,4.87109905020353,171285.77994429,0.0,1.0
2009-01-30,1.03,1.1,0.99,1.09,703500,4.56112001973603,4.87109905020353,4.38398914518317,4.82681633156531,158865.584958217,0.0,1.0
2009-02-02,0.98,1.02,0.97,0.99,1475500,4.33970642654496,4.51683730109782,4.29542370790675,4.38398914518317,333199.95821727,0.0,1.0
2009-02-03,0.93,1.03,0.85,0.99,1302000,4.11829283335389,4.56112001973603,3.76403108424818,4.38398914518317,294019.888579387,0.0,1.0
2009-02-04,0.83,0.99,0.79,0.95,1114500,3.67546564697175,4.38398914518317,3.4983347724189,4.20685827063032,251678.314763231,0.0,1.0
2009-02-05,0.88,0.9001,0.76,0.8666,713000,3.89687924016282,3.98588750462563,3.36548661650426,3.83754039718762,161010.891364903,0.0,1.0
2009-02-06,1.0,1.0,0.87,0.9,767000,4.42827186382139,4.42827186382139,3.85259652152461,3.98544467743925,173205.264623955,0.0,1.0
2009-02-09,1.19,1.34,1.1,1.34,3624000,5.26964351794745,5.93388429752066,4.87109905020353,5.93388429752066,818377.938718663,0.0,1.0
2009-02-10,1.1,1.23,1.07,1.15,1787500,4.87109905020353,5.44677439250031,4.73825089428889,5.0925126433946,403656.337047354,0.0,1.0
2009-02-11,1.04,1.14,1.03,1.1,945000,4.60540273837424,5.04822992475638,4.56112001973603,4.87109905020353,213401.532033426,0.0,1.0
2009-02-12,0.93,1.0,0.9,1.0,1197000,4.11829283335389,4.42827186382139,3.98544467743925,4.42827186382139,270308.60724234,0.0,1.0
2009-02-13,0.91,0.94,0.875,0.91,915500,4.02972739607746,4.1625755519921,3.87473788084371,4.02972739607746,206739.791086351,0.0,1.0
2009-02-17,0.79,0.8899,0.79,0.8718,1113500,3.4983347724189,3.94071913161465,3.4983347724189,3.86056741087949,251452.493036212,0.0,1.0
2009-02-18,0.74,0.84,0.73,0.83,750000,3.27692117922783,3.71974836560997,3.23263846058961,3.67546564697175,169366.295264624,0.0,1.0
2009-02-19,0.62,0.82,0.62,0.76,925500,2.74552855556926,3.63118292833354,2.74552855556926,3.36548661650426,208998.008356546,0.0,1.0
2009-02-20,0.55,0.66,0.51,0.64,1105500,2.43554952510176,2.92265943012212,2.25841865054891,2.83409399284569,249645.919220056,0.0,1.0
2009-02-23,0.55,0.6,0.54,0.59,590500,2.43554952510176,2.65696311829283,2.39126680646355,2.61268039965462,133347.729805014,0.0,1.0
2009-02-24,0.64,0.65,0.51,0.57,733000,2.83409399284569,2.8783767114839,2.25841865054891,2.52411496237819,165527.325905292,0.0,1.0
2009-02-25,0.56,0.69,0.54,0.66,854500,2.47983224373998,3.05550758603676,2.39126680646355,2.92265943012212,192964.665738161,0.0,1.0
2009-02-26,0.54,0.66,0.54,0.54,656000,2.39126680646355,2.92265943012212,2.39126680646355,2.39126680646355,148139.052924791,0.0,1.0
2009-02-27,0.48,0.56,0.4676,0.53,888000,2.12557049463427,2.47983224373998,2.07065992352288,2.34698408782534,200529.693593314,0.0,1.0
2009-03-02,0.43,0.55,0.4202,0.5,558500,1.9041569014432,2.43554952510176,1.86075983717775,2.21413593191069,126121.43454039,0.0,1.0
2009-03-03,0.44,0.47,0.42,0.45,1214500,1.94843962008141,2.08128777599605,1.85987418280498,1.99272233871962,274260.487465181,0.0,1.0
2009-03-04,0.41,0.49,0.38,0.48,1189500,1.81559146416677,2.16985321327248,1.68274330825213,2.12557049463427,268614.944289693,0.0,1.0
2009-03-05,0.33,0.44,0.29,0.44,3019000,1.46132971506106,1.94843962008141,1.2841988405082,1.94843962008141,681755.793871865,0.0,1.0
2009-03-06,0.29,0.35,0.288,0.35,634000,1.2841988405082,1.54989515233749,1.27534229678056,1.54989515233749,143170.974930362,0.0,1.0
2009-03-09,0.25,0.33,0.24,0.3,942500,1.10706796595535,1.46132971506106,1.06278524731713,1.32848155914642,212836.977715877,0.0,1.0
2009-03-10,0.27,0.3,0.25,0.2954,1574000,1.19563340323178,1.32848155914642,1.10706796595535,1.30811150857284,355443.398328689,0.0,1.0
2009-03-11,0.29,0.3,0.26,0.27,738500,1.2841988405082,1.32848155914642,1.15135068459356,1.19563340323178,166769.3454039,0.0,1.0
2009-03-12,0.48,0.49,0.275,0.28,1565000,2.12557049463427,2.16985321327248,1.21777476255088,1.23991612186999,353411.002785515,0.0,1.0
2009-03-13,0.54,0.58,0.47,0.58,1414500,2.39126680646355,2.56839768101641,2.08128777599605,2.56839768101641,319424.832869081,0.0,1.0
2009-03-16,0.5,0.63,0.48,0.6,1110500,2.21413593191069,2.78981127420747,2.12557049463427,2.65696311829283,250775.027855154,0.0,1.0
2009-03-17,0.75,0.76,0.55,0.571,2339000,3.32120389786604,3.36548661650426,2.43554952510176,2.52854323424201,528197.019498607,0.0,1.0
2009-03-18,0.92,0.999,0.74,0.8,3376000,4.07401011471568,4.42384359195757,3.27692117922783,3.54261749105711,762374.150417827,0.0,1.0
2009-03-19,1.01,1.28,0.94,1.26,4056000,4.4725545824596,5.66818798569138,4.1625755519921,5.57962254841495,915932.924791087,0.0,1.0
2009-03-20,0.75,1.09,0.75,1.05,3624500,3.32120389786604,4.82681633156531,3.32120389786604,4.64968545701246,818490.849582173,0.0,1.0
2009-03-23,1.03,1.09,0.79,0.979,4706500,4.56112001973603,4.82681633156531,3.4983347724189,4.33527815468114,1062829.95821727,0.0,1.0
2009-03-24,1.05,1.18,0.91,1.08,3424500,4.64968545701246,5.22536079930924,4.02972739607746,4.7825336129271,773326.504178273,0.0,1.0
2009-03-25,1.07,1.34,1.07,1.22,4900500,4.73825089428889,5.93388429752066,4.73825089428889,5.40249167386209,1106639.37325905,0.0,1.0
2009-03-26,1.25,1.3,1.15,1.3,2904000,5.53533982977674,5.75675342296781,5.0925126433946,5.75675342296781,655786.295264623,0.0,1.0
2009-03-27,1.18,1.3,1.16,1.24,1414500,5.22536079930924,5.75675342296781,5.13679536203281,5.49105711113852,319424.832869081,0.0,1.0
2009-03-30,1.07,1.17,1.02,1.07,1420000,4.73825089428889,5.18107808067102,4.51683730109782,4.73825089428889,320666.852367688,0.0,1.0
2009-03-31,1.01,1.17,0.9,1.15,1634000,4.4725545824596,5.18107808067102,3.98544467743925,5.0925126433946,368992.701949861,0.0,1.0
2009-04-01,0.99,1.07,0.9,0.97,1349000,4.38398914518317,4.73825089428889,3.98544467743925,4.29542370790675,304633.509749304,0.0,1.0
2009-04-02,1.06,1.15,1.0,1.05,1524000,4.69396817565067,5.0925126433946,4.42827186382139,4.64968545701246,344152.311977716,0.0,1.0
2009-04-03,1.01,1.07,1.0,1.02,1076500,4.4725545824596,4.73825089428889,4.42827186382139,4.51683730109782,243097.08913649,0.0,1.0
2009-04-06,0.95,1.02,0.95,1.02,1224500,4.20685827063032,4.51683730109782,4.20685827063032,4.51683730109782,276518.704735376,0.0,1.0
2009-04-07,0.88,0.93,0.87,0.93,810500,3.89687924016282,4.11829283335389,3.85259652152461,4.11829283335389,183028.509749304,0.0,1.0
2009-04-08,1.01,1.15,0.95,1.07,2143500,4.4725545824596,5.0925126433946,4.20685827063032,4.73825089428889,484048.871866296,0.0,1.0
2009-04-09,1.14,1.15,1.02,1.05,2058500,5.04822992475638,5.0925126433946,4.51683730109782,4.64968545701246,464854.025069638,0.0,1.0
2009-04-13,1.19,1.2,1.08,1.09,1207500,5.26964351794745,5.31392623658567,4.7825336129271,4.82681633156531,272679.735376045,0.0,1.0
2009-04-14,1.25,1.39,1.12,1.2,3084000,5.53533982977674,6.15529789071173,4.95966448747996,5.31392623658567,696434.206128133,0.0,1.0
2009-04-15,1.5,1.5,1.22,1.24,3413500,6.64240779573208,6.64240779573208,5.40249167386209,5.49105711113852,770842.465181059,0.0,1.0
2009-04-16,1.58,1.7,1.38,1.59,3295500,6.99666954483779,7.52806216849636,6.11101517207352,7.04095226347601,744195.501392758,0.0,1.0
2009-04-17,1.71,1.84,1.45,1.55,2886500,7.57234488713457,8.14802022943135,6.42099420254101,6.86382138892315,651834.415041783,0.0,1.0
2009-04-20,1.43,1.73,1.38,1.65,2811000,6.33242876526459,7.660910324411,6.11101517207352,7.30664857530529,634784.87465181,0.0,1.0
2009-04-21,1.66,1.73,1.35,1.43,1999000,7.3509312939435,7.660910324411,5.97816701615888,6.33242876526459,451417.632311978,0.0,1.0
2009-04-22,1.7,1.92,1.46,1.62,2604000,7.52806216849636,8.50228197853707,6.46527692117923,7.17380041939065,588039.777158774,0.0,1.0
2009-04-23,1.76,1.85,1.64,1.81,2134000,7.79375848032564,8.19230294806957,7.26236585666708,8.01517207351671,481903.56545961,0.0,1.0
2009-04-24,2.18,2.4,1.64,1.89,6167000,9.65363266313063,10.6278524731713,7.26236585666708,8.36943382262242,1392642.59052925,0.0,1.0
2009-04-27,2.77,2.99,2.01,2.16,7621000,12.2663130627852,13.240532872826,8.90082644628099,9.5650672258542,1720987.38161561,0.0,1.0
2009-04-28,2.78,3.15,2.61,2.7,6233000,12.3105957814235,13.9490563710374,11.5577895645738,11.9563340323178,1407546.82451253,0.0,1.0
2009-04-29,2.83,3.03,2.72,3.01,3908000,12.5320093746145,13.4176637473788,12.0448994695942,13.3290983101024,882511.309192203,0.0,1.0
2009-04-30,2.52,2.96,2.46,2.96,3462000,11.1592450968299,13.1076847169113,10.8935487850006,13.1076847169113,781794.818941504,0.0,1.0
2009-05-01,2.56,2.67,2.52,2.6,1452500,11.3363759713828,11.8234858764031,11.1592450968299,11.5135068459356,328006.05849582,0.0,1.0
2009-05-04,3.06,3.06,2.62,2.74,4052500,13.5505119032934,13.5505119032934,11.602072283212,12.1334649068706,915142.548746522,0.0,1.0
2009-05-05,3.57,3.72,3.16,3.24,5189000,15.8089305538424,16.4731713334156,13.9933390896756,14.3476008387813,1171788.94150418,0.0,1.0
2009-05-06,3.5,3.95,3.33,3.81,5083000,15.4989515233749,17.4916738620945,14.7461453065252,16.8717158011595,1147851.83844011,0.0,1.0
2009-05-07,3.07,3.72,3.01,3.66,4121500,13.5947946219317,16.4731713334156,13.3290983101024,16.2074750215863,930724.247910861,0.0,1.0
2009-05-08,3.06,3.21,2.56,3.1,6469500,13.5505119032934,14.2147526828667,11.3363759713828,13.7276427778463,1460953.66295265,0.0,1.0
2009-05-11,3.19,3.28,2.85,2.98,2643500,14.1261872455902,14.5247317133342,12.620574811891,13.1962501541877,596959.735376046,0.0,1.0
2009-05-12,2.89,3.2544,2.63,3.18,2970500,12.7977056864438,14.4113679536203,11.6463550018503,14.081904526952,670803.440111421,0.0,1.0
2009-05-13,2.26,2.74,2.26,2.7,4443000,10.0078944122363,12.1334649068706,10.0078944122363,11.9563340323178,1003325.93314764,0.0,1.0
2009-05-14,2.41,2.7,2.05,2.26,3590000,10.6721351918095,11.9563340323178,9.07795732083385,10.0078944122363,810700.000000003,0.0,1.0
2009-05-15,2.34,2.6,2.29,2.4,2312000,10.362156161342,11.5135068459356,10.140742568151,10.6278524731713,522099.832869083,0.0,1.0
2009-05-18,2.81,2.87,2.46,2.5,4614000,12.4434439373381,12.7091402491674,10.8935487850006,11.0706796595535,1041941.44846797,0.0,1.0
2009-05-19,2.74,2.87,2.65,2.81,2898000,12.1334649068706,12.7091402491674,11.7349204391267,12.4434439373381,654431.364902507,0.0,1.0
2009-05-20,2.55,2.85,2.51,2.79,2402000,11.2920932527445,12.620574811891,11.1149623781917,12.3548785000617,542423.788300838,0.0,1.0
2009-05-21,2.36,2.52,2.25,2.45,2067500,10.4507215986185,11.1592450968299,9.96361169359812,10.8492660663624,466886.420612812,0.0,1.0
2009-05-22,2.26,2.43,2.25,2.38,1203500,10.0078944122363,10.760700629086,9.96361169359812,10.5392870358949,271776.448467968,0.0,1.0
2009-05-26,2.54,2.58,2.22,2.29,2074500,11.2478105341063,11.4249414086592,9.83076353768348,10.140742568151,468467.172701951,0.0,1.0
2009-05-27,2.57,2.75,2.52,2.74,2366000,11.380658690021,12.1777476255088,11.1592450968299,12.1334649068706,534294.206128132,0.0,1.0
2009-05-28,2.39,2.68,2.3,2.61,2316500,10.5835697545331,11.8677685950413,10.1850252867892,11.5577895645738,523116.03064067,0.0,1.0
2009-05-29,2.55,2.55,2.37,2.45,1730500,11.2920932527445,11.2920932527445,10.4950043172567,10.8492660663624,390784.498607244,0.0,1.0
2009-06-01,2.63,2.72,2.5,2.63,1956500,11.6463550018503,12.0448994695942,11.0706796595535,11.6463550018503,441820.208913647,0.0,1.0
2009-06-02,2.87,2.88,2.53,2.54,2996000,12.7091402491674,12.7534229678056,11.2035278154681,11.2478105341063,676561.894150417,0.0,1.0
2009-06-03,2.74,2.81,2.66,2.73,1671000,12.1334649068706,12.4434439373381,11.7792031577649,12.0891821882324,377348.105849582,0.0,1.0
2009-06-04,2.67,2.75,2.55,2.71,1068000,11.8234858764031,12.1777476255088,11.2920932527445,12.000616750956,241177.604456825,0.0,1.0
2009-06-05,2.7,2.84,2.5953,2.84,1405500,11.9563340323178,12.5762920932527,11.4926939681756,12.5762920932527,317392.437325904,0.0,1.0
2009-06-08,2.56,2.6499,2.5,2.61,1131500,11.3363759713828,11.7344776119403,11.0706796595535,11.5577895645738,255517.284122562,0.0,1.0
2009-06-09,2.66,2.77,2.54,2.54,1749500,11.7792031577649,12.2663130627852,11.2478105341063,11.2478105341063,395075.111420613,0.0,1.0
2009-06-10,2.56,2.76,2.56,2.76,1236000,11.3363759713828,12.222030344147,11.3363759713828,12.222030344147,279115.654596099,0.0,1.0
2009-06-11,2.51,2.58,2.5,2.51,1154000,11.1149623781917,11.4249414086592,11.0706796595535,11.1149623781917,260598.272980501,0.0,1.0
2009-06-12,2.5,2.52,2.38,2.48,1339500,11.0706796595535,11.1592450968299,10.5392870358949,10.982114222277,302488.203342618,0.0,1.0
2009-06-15,2.38,2.46,2.35,2.41,1331500,10.5392870358949,10.8935487850006,10.4064388799803,10.6721351918095,300681.629526463,0.0,1.0
2009-06-16,2.36,2.6,2.32,2.55,1596500,10.4507215986185,11.5135068459356,10.2735907240656,11.2920932527445,360524.387186629,0.0,1.0
2009-06-17,1.96,2.25,1.86,2.25,3986500,8.67941285308992,9.96361169359812,8.23658566670778,9.96361169359812,900238.314763231,0.0,1.0
2009-06-18,1.76,1.96,1.58,1.93,4115500,7.79375848032564,8.67941285308992,6.99666954483779,8.54656469717528,929369.317548747,0.0,1.0
2009-06-19,1.85,1.89,1.73,1.74,1315500,8.19230294806957,8.36943382262242,7.660910324411,7.70519304304922,297068.48189415,0.0,1.0
2009-06-22,1.65,1.8,1.6,1.76,1441000,7.30664857530529,7.9708893548785,7.08523498211422,7.79375848032564,325409.108635098,0.0,1.0
2009-06-23,1.73,1.95,1.65,1.67,2055000,7.660910324411,8.63513013445171,7.30664857530529,7.39521401258172,464063.64902507,0.0,1.0
2009-06-24,1.76,1.9525,1.75,1.77,1764500,7.79375848032564,8.64620081411126,7.74947576168743,7.83804119896386,398462.437325906,0.0,1.0
2009-06-25,1.87,1.89,1.74,1.79,1629000,8.280868385346,8.36943382262242,7.70519304304922,7.92660663624029,367863.593314763,0.0,1.0
2009-06-26,1.75,1.9,1.75,1.85,889500,7.74947576168743,8.41371654126064,7.74947576168743,8.19230294806957,200868.426183844,0.0,1.0
2009-06-29,1.81,1.84,1.74,1.84,821000,8.01517207351671,8.14802022943135,7.70519304304922,8.14802022943135,185399.637883008,0.0,1.0
2009-06-30,1.83,1.95,1.81,1.82,1470500,8.10373751079314,8.63513013445171,8.01517207351671,8.05945479215493,332070.849582173,0.0,1.0
2009-07-01,1.83,1.92,1.81,1.89,790000,8.10373751079314,8.50228197853707,8.01517207351671,8.36943382262242,178399.164345404,0.0,1.0
2009-07-02,1.84,1.96,1.74,1.82,1602000,8.14802022943135,8.67941285308992,7.70519304304922,8.05945479215493,361766.406685237,0.0,1.0
2009-07-06,1.71,1.83,1.63,1.79,1305500,7.57234488713457,8.10373751079314,7.21808313802886,7.92660663624029,294810.264623956,0.0,1.0
2009-07-07,1.56,1.7,1.56,1.7,804000,6.90810410756137,7.52806216849636,6.90810410756137,7.52806216849636,181560.668523677,0.0,1.0
2009-07-08,1.45,1.57,1.36,1.54,1400500,6.42099420254101,6.95238682619958,6.02244973479709,6.81953867028494,316263.328690808,0.0,1.0
2009-07-09,1.64,1.73,1.43,1.51,1336000,7.26236585666708,7.660910324411,6.33242876526459,6.6866905143703,301697.82729805,0.0,1.0
2009-07-10,1.7,1.75,1.6,1.63,822500,7.52806216849636,7.74947576168743,7.08523498211422,7.21808313802886,185738.370473538,0.0,1.0
2009-07-13,1.85,1.86,1.7,1.71,961500,8.19230294806957,8.23658566670778,7.52806216849636,7.57234488713457,217127.590529248,0.0,1.0
2009-07-14,1.9,1.94,1.84,1.89,709500,8.41371654126064,8.59084741581349,8.14802022943135,8.36943382262242,160220.515320334,0.0,1.0
2009-07-15,2.05,2.09,1.93,1.94,1319000,9.07795732083385,9.2550881953867,8.54656469717528,8.59084741581349,297858.857938719,0.0,1.0
2009-07-16,2.1,2.139,2.0,2.07,890500,9.29937091402492,9.47207351671395,8.85654372764278,9.16652275811027,201094.247910863,0.0,1.0
2009-07-17,2.19,2.24,2.12,2.17,1450000,9.69791538176884,9.91932897495991,9.38793635130134,9.60934994449241,327441.504178273,0.0,1.0
2009-07-20,2.39,2.45,2.2,2.21,1549000,10.5835697545331,10.8492660663624,9.74219810040706,9.78648081904527,349797.855153204,0.0,1.0
2009-07-21,2.4,2.48,2.16,2.44,1742500,10.6278524731713,10.982114222277,9.5650672258542,10.8049833477242,393494.359331477,0.0,1.0
2009-07-22,2.41,2.44,2.26,2.32,1179500,10.6721351918095,10.8049833477242,10.0078944122363,10.2735907240656,266356.7270195,0.0,1.0
2009-07-23,2.57,2.67,2.36,2.42,3123000,11.380658690021,11.8234858764031,10.4507215986185,10.7164179104478,705241.253481892,0.0,1.0
2009-07-24,2.59,2.66,2.53,2.65,1918000,11.4692241272974,11.7792031577649,11.2035278154681,11.7349204391267,433126.072423398,0.0,1.0
2009-07-27,2.95,2.99,2.58,2.58,3850500,13.0634019982731,13.240532872826,11.4249414086592,11.4249414086592,869526.559888579,0.0,1.0
2009-07-28,2.94,2.95,2.7,2.93,1954500,13.0191192796349,13.0634019982731,11.9563340323178,12.9748365609967,441368.565459609,0.0,1.0
2009-07-29,2.82,2.99,2.76,2.89,1230000,12.4877266559763,13.240532872826,12.222030344147,12.7977056864438,277760.724233984,0.0,1.0
2009-07-30,3.17,3.2,2.9,2.9,3134000,14.0376218083138,14.1704699642284,12.841988405082,12.841988405082,707725.292479109,0.0,1.0
2009-07-31,3.22,3.45,3.08,3.16,3005500,14.2590354015049,15.2775379301838,13.6390773405699,13.9933390896756,678707.200557102,0.0,1.0
2009-08-03,3.35,3.46,3.33,3.37,2128500,14.8347107438017,15.321820648822,14.7461453065252,14.9232761810781,480661.545961001,0.0,1.0
2009-08-04,3.51,3.57,3.15,3.39,3098500,15.5432342420131,15.8089305538424,13.9490563710374,15.0118416183545,699708.621169915,0.0,1.0
2009-08-05,3.59,3.69,3.45,3.5,2235000,15.8974959911188,16.3403231775009,15.2775379301838,15.4989515233749,504711.559888579,0.0,1.0
2009-08-06,3.31,3.72,3.07,3.65,3636500,14.6575798692488,16.4731713334156,13.5947946219317,16.1631923029481,821200.710306407,0.0,1.0
2009-08-07,3.82,3.98,3.6,3.7,6171500,16.9159985197977,17.6245220180091,15.941778709757,16.3846058961391,1393658.78830084,0.0,1.0
2009-08-10,3.94,4.15,3.75,3.84,3800500,17.4473911434563,18.3773282348588,16.6060194893302,17.0045639570741,858235.473537603,0.0,1.0
2009-08-11,3.65,3.86,3.52,3.86,3207500,16.1631923029481,17.0931293943506,15.5875169606513,17.0931293943506,724323.18941504,0.0,1.0
2009-08-12,3.99,4.09,3.76,3.89,3251500,17.6688047366473,18.1116319230295,16.6503022079684,17.2259775502652,734259.345403902,0.0,1.0
2009-08-13,4.2,4.2,3.86,4.1,2542500,18.5987418280498,18.5987418280498,17.0931293943506,18.1559146416677,574151.740947076,0.0,1.0
2009-08-14,4.23,4.24,3.95,4.14,2172000,18.7315899839645,18.7758727026027,17.4916738620945,18.3330455162205,490484.79108635,0.0,1.0
2009-08-17,3.84,4.01,3.5301,4.01,3520000,17.0045639570741,17.7573701739238,15.6322425064759,17.7573701739238,794892.479108637,0.0,1.0
2009-08-18,4.04,4.09,3.92,3.92,1829500,17.8902183298384,18.1116319230295,17.3588257061798,17.3588257061798,413140.849582173,0.0,1.0
2009-08-19,3.88,4.03,3.73,3.83,1621000,17.181694831627,17.8459356112002,16.5174540520538,16.9602812384359,366057.019498607,0.0,1.0
2009-08-20,3.98,4.05,3.89,3.94,1469500,17.6245220180091,17.9345010484766,17.2259775502652,17.4473911434563,331845.027855154,0.0,1.0
2009-08-21,3.99,4.28,3.91,4.13,4060500,17.6688047366473,18.9530035771555,17.3145429875416,18.2887627975823,916949.122562676,0.0,1.0
2009-08-24,3.9,4.18,3.85,4.09,2559000,17.2702602689034,18.5101763907734,17.0488466757123,18.1116319230295,577877.799442897,0.0,1.0
2009-08-25,4.03,4.1,3.96,4.08,1892500,17.8459356112002,18.1559146416677,17.5359565807327,18.0673492043913,427367.618384401,0.0,1.0
2009-08-26,4.23,4.29,4.02,4.06,3825500,18.7315899839645,18.9972862957938,17.801652892562,17.9787837671148,863881.016713091,0.0,1.0
2009-08-27,4.26,4.37,4.01,4.22,2110500,18.8644381398791,19.3515480448995,17.7573701739238,18.6873072653263,476596.754874652,0.0,1.0
2009-08-28,4.32,4.44,4.23,4.39,1841000,19.1301344517084,19.661527075367,18.7315899839645,19.4401134821759,415737.799442897,0.0,1.0
2009-08-31,4.31,4.35,4.1,4.27,1485000,19.0858517330702,19.262982607623,18.1559146416677,18.9087208585173,335345.264623955,0.0,1.0
2009-09-01,4.0,4.49,4.0,4.24,3717500,17.7130874552856,19.882940668558,17.7130874552856,18.7758727026027,839492.270194984,0.0,1.0
2009-09-02,4.03,4.252,3.77,3.95,3531500,17.8459356112002,18.8290119649685,16.6945849266066,17.4916738620945,797489.428969359,0.0,1.0
2009-09-03,4.08,4.15,3.8999,4.15,2085500,18.0673492043913,18.3773282348588,17.269817441717,18.3773282348588,470951.211699164,0.0,1.0
2009-09-04,4.09,4.18,4.04,4.14,1116500,18.1116319230295,18.5101763907734,17.8902183298384,18.3330455162205,252129.95821727,0.0,1.0
2009-09-08,4.19,4.22,4.09,4.14,891500,18.5544591094116,18.6873072653263,18.1116319230295,18.3330455162205,201320.069637883,0.0,1.0
2009-09-09,4.15,4.26,4.1,4.22,762000,18.3773282348588,18.8644381398791,18.1559146416677,18.6873072653263,172076.155988858,0.0,1.0
2009-09-10,4.24,4.26,4.09,4.2,958000,18.7758727026027,18.8644381398791,18.1116319230295,18.5987418280498,216337.21448468,0.0,1.0
2009-09-11,4.2,4.3,4.14,4.24,1340500,18.5987418280498,19.041569014432,18.3330455162205,18.7758727026027,302714.025069638,0.0,1.0
2009-09-14,4.16,4.22,4.07,4.14,1375500,18.421610953497,18.6873072653263,18.0230664857531,18.3330455162205,310617.78551532,0.0,1.0
2009-09-15,4.23,4.3,4.11,4.16,1516000,18.7315899839645,19.041569014432,18.2001973603059,18.421610953497,342345.738161559,0.0,1.0
2009-09-16,4.83,4.94,4.26,4.26,3934500,21.3885531022573,21.8756630072777,18.8644381398791,18.8644381398791,888495.584958218,0.0,1.0
2009-09-17,5.13,5.4299,4.9,4.92,4965500,22.7170346614037,24.0450733933638,21.6985321327248,21.7870975700012,1121317.78551532,0.0,1.0
2009-09-18,5.52,5.55,5.18,5.22,3435000,24.4440606882941,24.5769088442087,22.9384482545948,23.1155791291476,775697.632311977,0.0,1.0
2009-09-21,5.97,6.13,5.2,5.4,4710000,26.4367830270137,27.1453065252251,23.0270136918712,23.9126680646355,1063620.33426184,0.0,1.0
2009-09-22,6.64,6.64,6.07,6.14,4521500,29.403725175774,29.403725175774,26.8796102133958,27.1895892438633,1021052.93871866,0.0,1.0
2009-09-23,6.02,6.93,5.87,6.76,9441000,26.6581966202048,30.6879240162822,25.9939558406315,29.9351177994326,2131982.92479108,0.0,1.0
2009-09-24,5.78,6.28,5.37,6.14,6043500,25.5954113728876,27.8095473047983,23.7798199087209,27.1895892438633,1364753.60724234,0.0,1.0
2009-09-25,5.49,5.72,5.41,5.56,2253000,24.3112125323794,25.3297150610583,23.9569507832737,24.6211915628469,508776.350974931,0.0,1.0
2009-09-28,5.89,6.06,5.52,5.75,2597500,26.082521277908,26.8353274947576,24.4440606882941,25.462563216973,586571.935933147,0.0,1.0
2009-09-29,5.81,6.1361,5.8,6.03,2175000,25.7282595288023,27.1723189835944,25.6839768101641,26.702479338843,491162.256267409,0.0,1.0
2009-09-30,5.59,5.9,5.4,5.9,3452500,24.7540397187616,26.1268039965462,23.9126680646355,26.1268039965462,779649.512534818,0.0,1.0
2009-10-01,4.99,5.51,4.96,5.49,4135500,22.0970766004687,24.3997779696559,21.9642284445541,24.3112125323794,933885.752089138,0.0,1.0
2009-10-02,5.0,5.2,4.58,4.84,3081500,22.1413593191069,23.0270136918712,20.281485136302,21.4328358208955,695869.651810586,0.0,1.0
2009-10-05,5.2,5.39,5.01,5.04,2622500,23.0270136918712,23.8683853459973,22.1856420377452,22.3184901936598,592217.479108636,0.0,1.0
2009-10-06,5.32,5.48,5.18,5.32,1642500,23.5584063155298,24.2669298137412,22.9384482545948,23.5584063155298,370912.186629526,0.0,1.0
2009-10-07,5.26,5.39,5.16,5.28,1237500,23.2927100037005,23.8683853459973,22.8498828173184,23.3812754409769,279454.38718663,0.0,1.0
2009-10-08,5.65,5.75,5.2,5.35,3158500,25.0197360305908,25.462563216973,23.0270136918712,23.6912544714444,713257.924791088,0.0,1.0
2009-10-09,5.7,5.85,5.52,5.63,1623500,25.2411496237819,25.9053904033551,24.4440606882941,24.9311705933144,366621.573816156,0.0,1.0
2009-10-12,5.61,5.84,5.57,5.79,789000,24.842605156038,25.8611076847169,24.6654742814851,25.6396940915258,178173.342618384,0.0,1.0
2009-10-13,5.9,5.95,5.5,5.58,2151000,26.1268039965462,26.3482175897373,24.3554952510176,24.7097570001233,485742.534818941,0.0,1.0
2009-10-14,5.88,6.06,5.77,5.99,2105000,26.0382385592698,26.8353274947576,25.5511286542494,26.5253484642901,475354.735376044,0.0,1.0
2009-10-15,5.92,5.94,5.67,5.8,1425000,26.2153694338226,26.303934871099,25.1083014678673,25.6839768101641,321795.961002786,0.0,1.0
2009-10-16,5.62,5.84,5.56,5.81,1294000,24.8868878746762,25.8611076847169,24.6211915628469,25.7282595288023,292213.314763231,0.0,1.0
2009-10-19,5.48,5.81,5.45,5.75,1330500,24.2669298137412,25.7282595288023,24.1340816578266,25.462563216973,300455.807799443,0.0,1.0
2009-10-20,5.32,5.575,5.3,5.47,1374500,23.5584063155298,24.6876156408042,23.4698408782534,24.222647095103,310391.963788301,0.0,1.0
2009-10-21,4.96,5.51,4.96,5.31,1792000,21.9642284445541,24.3997779696559,21.9642284445541,23.5141235968916,404672.534818941,0.0,1.0
2009-10-22,5.31,5.34,4.73,5.0,2750000,23.5141235968916,23.6469717528062,20.9457259158752,22.1413593191069,621009.74930362,0.0,1.0
2009-10-23,5.05,5.55,5.0,5.32,2180000,22.362772912298,24.5769088442087,22.1413593191069,23.5584063155298,492291.364902507,0.0,1.0
2009-10-26,4.83,5.2899,4.67,5.13,3292500,21.3885531022573,23.4251153324288,20.6800296040459,22.7170346614037,743518.036211699,0.0,1.0
2009-10-27,4.82,4.95,4.6,4.91,2622500,21.3442703836191,21.9199457259159,20.3700505735784,21.742814851363,592217.479108635,0.0,1.0
2009-10-28,4.26,4.81,4.22,4.71,3259000,18.8644381398791,21.2999876649809,18.6873072653263,20.8571604785987,735953.008356547,0.0,1.0
2009-10-29,4.68,4.9,4.25,4.36,3011500,20.7243123226841,21.6985321327248,18.8201554212409,19.3072653262613,680062.13091922,0.0,1.0
2009-10-30,4.39,4.68,4.23,4.68,3395000,19.4401134821759,20.7243123226841,18.7315899839645,20.7243123226841,766664.763231198,0.0,1.0
2009-11-02,4.19,4.48,3.9,4.39,4243500,18.5544591094116,19.8386579499198,17.2702602689034,19.4401134821759,958274.498607244,0.0,1.0
2009-11-03,4.5,4.52,3.97,4.11,3578500,19.9272233871962,20.0157888244727,17.5802392993709,18.2001973603059,808103.050139278,0.0,1.0
2009-11-04,4.34,4.74,4.32,4.61,1967000,19.2186998889848,20.9900086345134,19.1301344517084,20.4143332922166,444191.337047354,0.0,1.0
2009-11-05,4.56,4.7,4.34,4.43,1971500,20.1929196990255,20.8128777599605,19.2186998889848,19.6172443567288,445207.534818942,0.0,1.0
2009-11-06,4.47,4.75,4.36,4.44,1901000,19.7943752312816,21.0342913531516,19.3072653262613,19.661527075367,429287.103064067,0.0,1.0
2009-11-09,4.69,4.73,4.45,4.68,2343000,20.7685950413223,20.9457259158752,19.7058097940052,20.7243123226841,529100.306406686,0.0,1.0
2009-11-10,5.1,5.51,4.85,5.09,13271000,22.5841865054891,24.3997779696559,21.4771185395337,22.5399037868509,2996880.13927576,0.0,1.0
2009-11-11,5.73,5.75,5.25,5.3,7523000,25.3739977796966,25.462563216973,23.2484272850623,23.4698408782534,1698856.85236769,0.0,1.0
2009-11-12,5.46,5.74,5.38,5.57,3778000,24.1783643764648,25.4182804983348,23.8241026273591,24.6654742814851,853154.484679665,0.0,1.0
2009-11-13,5.49,5.69,5.39,5.5,2758500,24.3112125323794,25.1968669051437,23.8683853459973,24.3554952510176,622929.233983288,0.0,1.0
2009-11-16,5.14,5.539,5.11,5.29,5104500,22.7613173800419,24.5281978537067,22.6284692241273,23.4255581596151,1152707.00557103,0.0,1.0
2009-11-17,5.16,5.32,5.05,5.05,2272000,22.8498828173184,23.5584063155298,22.362772912298,22.362772912298,513066.9637883,0.0,1.0
2009-11-18,5.0,5.18,4.92,5.15,2745000,22.1413593191069,22.9384482545948,21.7870975700012,22.8056000986802,619880.640668525,0.0,1.0
2009-11-19,4.89,4.98,4.73,4.9,2591500,21.6542494140866,22.0527938818305,20.9457259158752,21.6985321327248,585217.00557103,0.0,1.0
2009-11-20,4.72,4.88,4.61,4.88,1782500,20.901443197237,21.6099666954484,20.4143332922166,21.6099666954484,402527.228412255,0.0,1.0
2009-11-23,4.75,4.98,4.68,4.93,1992500,21.0342913531516,22.0527938818305,20.7243123226841,21.8313802886394,449949.791086351,0.0,1.0
2009-11-24,4.72,4.78,4.62,4.75,1244000,20.901443197237,21.1671395090662,20.4586160108548,21.0342913531516,280922.228412256,0.0,1.0
2009-11-25,4.73,4.87,4.68,4.81,1373000,20.9457259158752,21.5656839768102,20.7243123226841,21.2999876649809,310053.231197771,0.0,1.0
2009-11-27,4.52,4.67,4.42,4.55,967500,20.0157888244727,20.6800296040459,19.5729616380905,20.1486369803873,218482.520891365,0.0,1.0
2009-11-30,4.3,4.54,4.26,4.51,2377500,19.041569014432,20.1043542617491,18.8644381398791,19.9715061058345,536891.155988857,0.0,1.0
2009-12-01,4.46,4.5,4.25,4.42,2191500,19.7500925126434,19.9272233871962,18.8201554212409,19.5729616380905,494888.314763231,0.0,1.0
2009-12-02,4.39,4.521,4.34,4.46,1288000,19.4401134821759,20.0202170963365,19.2186998889848,19.7500925126434,290858.384401114,0.0,1.0
2009-12-03,4.26,4.46,4.26,4.39,803500,18.8644381398791,19.7500925126434,18.8644381398791,19.4401134821759,181447.757660167,0.0,1.0
2009-12-04,4.32,4.44,4.21,4.4,1675000,19.1301344517084,19.661527075367,18.643024546688,19.4843962008141,378251.39275766,0.0,1.0
2009-12-07,4.23,4.37,4.215,4.36,953000,18.7315899839645,19.3515480448995,18.6651659060072,19.3072653262613,215208.105849582,0.0,1.0
2009-12-08,4.14,4.25,4.11,4.23,855500,18.3330455162205,18.8201554212409,18.2001973603059,18.7315899839645,193190.487465182,0.0,1.0
2009-12-09,4.09,4.21,4.0101,4.21,1267000,18.1116319230295,18.643024546688,17.7578130011102,18.643024546688,286116.128133704,0.0,1.0
2009-12-10,4.1,4.15,4.02,4.1,849500,18.1559146416677,18.3773282348588,17.801652892562,18.1559146416677,191835.557103064,0.0,1.0
2009-12-11,4.07,4.13,4.04,4.11,1170500,18.0230664857531,18.2887627975823,17.8902183298384,18.2001973603059,264324.331476322,0.0,1.0
2009-12-14,4.05,4.12,4.03,4.12,1320000,17.9345010484766,18.2444800789441,17.8459356112002,18.2444800789441,298084.679665739,0.0,1.0
2009-12-15,4.49,4.52,4.02,4.02,3263000,19.882940668558,20.0157888244727,17.801652892562,17.801652892562,736856.295264625,0.0,1.0
2009-12-16,5.09,5.19,4.56,4.56,5957500,22.5399037868509,22.982730973233,20.1929196990255,20.1929196990255,1345332.93871866,0.0,1.0
2009-12-17,4.68,4.94,4.65,4.88,3425500,20.7243123226841,21.8756630072777,20.5914641667695,21.6099666954484,773552.325905292,0.0,1.0
2009-12-18,4.88,4.91,4.71,4.73,2498000,21.6099666954484,21.742814851363,20.8571604785987,20.9457259158752,564102.674094707,0.0,1.0
2009-12-21,4.96,5.07,4.87,4.95,1102000,21.9642284445541,22.4513383495744,21.5656839768102,21.9199457259159,248855.543175487,0.0,1.0
2009-12-22,5.05,5.1,4.86,4.91,2379500,22.362772912298,22.5841865054891,21.5214012581719,21.742814851363,537342.799442897,0.0,1.0
2009-12-23,4.99,5.18,4.89,5.11,1798000,22.0970766004687,22.9384482545948,21.6542494140866,22.6284692241273,406027.465181059,0.0,1.0
2009-12-24,5.0,5.05,4.93,4.99,314000,22.1413593191069,22.362772912298,21.8313802886394,22.0970766004687,70908.0222841227,0.0,1.0
2009-12-28,5.01,5.05,4.9,4.95,741500,22.1856420377452,22.362772912298,21.6985321327248,21.9199457259159,167446.810584958,0.0,1.0
2009-12-29,4.96,5.0125,4.9,5.01,1034000,21.9642284445541,22.1967127174047,21.6985321327248,22.1856420377452,233499.665738161,0.0,1.0
2009-12-30,4.89,4.96,4.76,4.88,831000,21.6542494140866,21.9642284445541,21.0785740717898,21.6099666954484,187657.855153203,0.0,1.0
2009-12-31,4.84,4.985,4.82,4.89,1058500,21.4328358208955,22.0749352411496,21.3442703836191,21.6542494140866,239032.29805014,0.0,1.0
2010-01-04,5.26,5.28,4.86,4.86,1835000,23.2927100037005,23.3812754409769,21.5214012581719,21.5214012581719,414382.86908078,0.0,1.0
2010-01-05,5.42,5.44,5.14,5.23,1939000,24.0012335019119,24.0897989391884,22.7613173800419,23.1598618477859,437868.328690808,0.0,1.0
2010-01-06,4.77,4.97,4.7,4.86,11987500,21.122856790428,22.0085111631923,20.8128777599605,21.5214012581719,2707037.95264624,0.0,1.0
2010-01-07,5.13,5.27,5.01,5.22,39002000,22.7170346614037,23.3369927223387,22.1856420377452,23.1155791291476,8807498.99721449,0.0,1.0
2010-01-08,5.15,5.2,4.96,5.04,6757000,22.8056000986802,23.0270136918712,21.9642284445541,22.3184901936598,1525877.40947075,0.0,1.0
2010-01-11,5.24,5.34,5.12,5.2,4537000,23.2041445664241,23.6469717528062,22.6727519427655,23.0270136918712,1024553.17548746,0.0,1.0
2010-01-12,5.12,5.26,5.0601,5.22,5158500,22.6727519427655,23.2927100037005,22.4074984581226,23.1155791291476,1164901.37883008,0.0,1.0
2010-01-13,5.08,5.16,5.05,5.14,4135000,22.4956210682127,22.8498828173184,22.362772912298,22.7613173800419,933772.841225625,0.0,1.0
2010-01-14,5.11,5.19,5.05,5.09,2532000,22.6284692241273,22.982730973233,22.362772912298,22.5399037868509,571780.61281337,0.0,1.0
2010-01-15,5.02,5.14,4.95,5.13,2960500,22.2299247563834,22.7613173800419,21.9199457259159,22.7170346614037,668545.222841225,0.0,1.0
2010-01-19,4.88,5.06,4.85,5.04,3679500,21.6099666954484,22.4070556309362,21.4771185395337,22.3184901936598,830911.044568244,0.0,1.0
2010-01-20,4.64,4.9,4.61,4.85,3701000,20.5471814481312,21.6985321327248,20.4143332922166,21.4771185395337,835766.211699166,0.0,1.0
2010-01-21,4.38,4.74,4.38,4.72,4715500,19.3958307635377,20.9900086345134,19.3958307635377,20.901443197237,1064862.35376044,0.0,1.0
2010-01-22,4.1,4.47,4.079,4.4,6175500,18.1559146416677,19.7943752312816,18.0629209325274,19.4843962008141,1394562.07520891,0.0,1.0
2010-01-25,4.08,4.33,4.01,4.17,4387000,18.0673492043913,19.1744171703466,17.7573701739238,18.4658936721352,990679.916434539,0.0,1.0
2010-01-26,4.08,4.25,4.08,4.08,2888500,18.0673492043913,18.8201554212409,18.0673492043913,18.0673492043913,652286.058495821,0.0,1.0
2010-01-27,4.04,4.15,3.92,4.15,4308000,17.8902183298384,18.3773282348588,17.3588257061798,18.3773282348588,972840.000000001,0.0,1.0
2010-01-28,4.04,4.155,3.95,4.07,3509500,17.8902183298384,18.3994695941779,17.4916738620945,18.0230664857531,792521.350974931,0.0,1.0
2010-01-29,3.9,4.12,3.84,4.07,5546500,17.2702602689034,18.2444800789441,17.0045639570741,18.0230664857531,1252520.20891365,0.0,1.0
2010-02-01,3.99,4.0,3.83,3.96,2801500,17.6688047366473,17.7130874552856,16.9602812384359,17.5359565807327,632639.568245127,0.0,1.0
2010-02-02,4.49,4.5,4.11,4.11,6776000,19.882940668558,19.9272233871962,18.2001973603059,18.2001973603059,1530168.02228413,0.0,1.0
2010-02-03,4.4,4.62,4.3,4.33,4705000,19.4843962008141,20.4586160108548,19.041569014432,19.1744171703466,1062491.22562674,0.0,1.0
2010-02-04,4.11,4.36,4.08,4.28,4745500,18.2001973603059,19.3072653262613,18.0673492043913,18.9530035771555,1071637.00557103,0.0,1.0
2010-02-05,4.16,4.31,3.97,4.31,6022500,18.421610953497,19.0858517330702,17.5802392993709,19.0858517330702,1360011.35097493,0.0,1.0
2010-02-08,4.32,4.45,4.05,4.16,4017000,19.1301344517084,19.7058097940052,17.9345010484766,18.421610953497,907125.877437326,0.0,1.0
2010-02-09,4.33,4.44,4.18,4.38,3863000,19.1744171703466,19.661527075367,18.5101763907734,19.3958307635377,872349.331476324,0.0,1.0
2010-02-10,4.23,4.36,4.15,4.31,2514000,18.7315899839645,19.3072653262613,18.3773282348588,19.0858517330702,567715.821727019,0.0,1.0
2010-02-11,4.39,4.45,4.2,4.24,3197500,19.4401134821759,19.7058097940052,18.5987418280498,18.7758727026027,722064.972144847,0.0,1.0
2010-02-12,4.32,4.37,4.23,4.31,1782000,19.1301344517084,19.3515480448995,18.7315899839645,19.0858517330702,402414.317548747,0.0,1.0
2010-02-16,4.45,4.55,4.335,4.38,2413500,19.7058097940052,20.1486369803873,19.1965585296657,19.3958307635377,545020.738161559,0.0,1.0
2010-02-17,4.37,4.61,4.33,4.54,1999000,19.3515480448995,20.4143332922166,19.1744171703466,20.1043542617491,451417.632311977,0.0,1.0
2010-02-18,4.37,4.42,4.2,4.39,1760500,19.3515480448995,19.5729616380905,18.5987418280498,19.4401134821759,397559.150417827,0.0,1.0
2010-02-19,4.33,4.4,4.26,4.36,1087000,19.1744171703466,19.4843962008141,18.8644381398791,19.3072653262613,245468.217270195,0.0,1.0
2010-02-22,4.3,4.38,4.27,4.37,941000,19.041569014432,19.3958307635377,18.9087208585173,19.3515480448995,212498.245125348,0.0,1.0
2010-02-23,4.23,4.37,4.21,4.3,1710500,18.7315899839645,19.3515480448995,18.643024546688,19.041569014432,386268.064066852,0.0,1.0
2010-02-24,4.21,4.33,4.15,4.33,2009000,18.643024546688,19.1744171703466,18.3773282348588,19.1744171703466,453675.849582174,0.0,1.0
2010-02-25,4.14,4.16,4.05,4.1,2110500,18.3330455162205,18.421610953497,17.9345010484766,18.1559146416677,476596.754874653,0.0,1.0
2010-02-26,4.16,4.16,4.04,4.13,1806500,18.421610953497,18.421610953497,17.8902183298384,18.2887627975823,407946.949860724,0.0,1.0
2010-03-01,4.23,4.27,4.17,4.25,2162000,18.7315899839645,18.9087208585173,18.4658936721352,18.8201554212409,488226.573816155,0.0,1.0
2010-03-02,4.23,4.27,4.195,4.25,1148500,18.7315899839645,18.9087208585173,18.5766004687307,18.8201554212409,259356.253481894,0.0,1.0
2010-03-03,4.22,4.29,4.2,4.26,1370000,18.6873072653263,18.9972862957938,18.5987418280498,18.8644381398791,309375.766016712,0.0,1.0
2010-03-04,4.2,4.28,4.15,4.26,2265500,18.5987418280498,18.9530035771555,18.3773282348588,18.8644381398791,511599.122562675,0.0,1.0
2010-03-05,4.21,4.26,4.18,4.24,3147500,18.643024546688,18.8644381398791,18.5101763907734,18.7758727026027,710773.885793874,0.0,1.0
2010-03-08,4.25,4.28,4.19,4.21,1544500,18.8201554212409,18.9530035771555,18.5544591094116,18.643024546688,348781.657381616,0.0,1.0
2010-03-09,4.38,4.42,4.21,4.22,3431000,19.3958307635377,19.5729616380905,18.643024546688,18.6873072653263,774794.345403899,0.0,1.0
2010-03-10,4.54,4.6,4.37,4.42,3933500,20.1043542617491,20.3700505735784,19.3515480448995,19.5729616380905,888269.763231198,0.0,1.0
2010-03-11,4.5,4.58,4.42,4.5,2593500,19.9272233871962,20.281485136302,19.5729616380905,19.9272233871962,585668.649025071,0.0,1.0
2010-03-12,4.55,4.58,4.43,4.55,2370500,20.1486369803873,20.281485136302,19.6172443567288,20.1486369803873,535310.403899722,0.0,1.0
2010-03-15,4.73,4.83,4.65,4.77,5081500,20.9457259158752,21.3885531022573,20.5914641667695,21.122856790428,1147513.10584958,0.0,1.0
2010-03-16,4.99,5.05,4.75,4.81,7358500,22.0970766004687,22.362772912298,21.0342913531516,21.2999876649809,1661709.17827298,0.0,1.0
2010-03-17,4.95,5.1302,4.93,5.01,3353000,21.9199457259159,22.7179203157765,21.8313802886394,22.1856420377452,757180.250696378,0.0,1.0
2010-03-18,4.95,4.975,4.81,4.92,1977000,21.9199457259159,22.0306525225114,21.2999876649809,21.7870975700012,446449.554317548,0.0,1.0
2010-03-19,4.67,4.98,4.66,4.91,4755000,20.6800296040459,22.0527938818305,20.6357468854077,21.742814851363,1073782.31197772,0.0,1.0
2010-03-22,4.59,4.708,4.42,4.57,3160500,20.3257678549402,20.8483039348711,19.5729616380905,20.2372024176637,713709.568245124,0.0,1.0
2010-03-23,4.8,4.85,4.55,4.58,2500000,21.2557049463427,21.4771185395337,20.1486369803873,20.281485136302,564554.317548746,0.0,1.0
2010-03-24,4.85,4.96,4.8,4.9,2574500,21.4771185395337,21.9642284445541,21.2557049463427,21.6985321327248,581378.0362117,0.0,1.0
2010-03-25,4.78,4.98,4.7401,4.86,2137000,21.1671395090662,22.0527938818305,20.9904514616998,21.5214012581719,482581.030640669,0.0,1.0
2010-03-26,4.8,4.93,4.7101,4.79,1507500,21.2557049463427,21.8313802886394,20.8576033057851,21.2114222277044,340426.253481894,0.0,1.0
2010-03-29,4.73,4.87,4.68,4.83,1185000,20.9457259158752,21.5656839768102,20.7243123226841,21.3885531022573,267598.746518106,0.0,1.0
2010-03-30,4.51,4.76,4.51,4.75,1845500,19.9715061058345,21.0785740717898,19.9715061058345,21.0342913531516,416753.997214484,0.0,1.0
2010-03-31,4.54,4.61,4.45,4.5,1953500,20.1043542617491,20.4143332922166,19.7058097940052,19.9272233871962,441142.743732591,0.0,1.0
2010-04-01,4.57,4.7,4.55,4.63,1759000,20.2372024176637,20.8128777599605,20.1486369803873,20.502898729493,397220.417827299,0.0,1.0
2010-04-05,4.88,4.88,4.58,4.62,2327000,21.6099666954484,21.6099666954484,20.281485136302,20.4586160108548,525487.158774373,0.0,1.0
2010-04-06,4.87,4.9,4.79,4.82,1500000,21.5656839768102,21.6985321327248,21.2114222277044,21.3442703836191,338732.590529247,0.0,1.0
2010-04-07,4.81,4.95,4.75,4.86,2079000,21.2999876649809,21.9199457259159,21.0342913531516,21.5214012581719,469483.370473537,0.0,1.0
2010-04-08,4.79,4.84,4.74,4.79,1121500,21.2114222277044,21.4328358208955,20.9900086345134,21.2114222277044,253259.066852368,0.0,1.0
2010-04-09,4.81,4.93,4.79,4.81,2249500,21.2999876649809,21.8313802886394,21.2114222277044,21.2999876649809,507985.974930362,0.0,1.0
2010-04-12,5.13,5.26,4.81,4.86,3754000,22.7170346614037,23.2927100037005,21.2999876649809,21.5214012581719,847734.763231199,0.0,1.0
2010-04-13,5.05,5.2,4.96,5.1,2708000,22.362772912298,23.0270136918712,21.9642284445541,22.5841865054891,611525.236768803,0.0,1.0
2010-04-14,5.63,5.64,5.11,5.12,6865500,24.9311705933144,24.9754533119526,22.6284692241273,22.6727519427655,1550379.06685237,0.0,1.0
2010-04-15,5.71,5.83,5.51,5.62,3875500,25.2854323424201,25.8168249660787,24.3997779696559,24.8868878746762,875172.103064068,0.0,1.0
2010-04-16,5.48,5.79,5.34,5.7,4766500,24.2669298137412,25.6396940915258,23.6469717528062,25.2411496237819,1076379.26183844,0.0,1.0
2010-04-19,5.38,5.72,5.31,5.37,2404000,23.8241026273591,25.3297150610583,23.5141235968916,23.7798199087209,542875.431754874,0.0,1.0
2010-04-20,5.68,5.71,5.48,5.52,1921000,25.1525841865055,25.2854323424201,24.2669298137412,24.4440606882941,433803.537604457,0.0,1.0
2010-04-21,5.94,5.99,5.7,5.7,4445500,26.303934871099,26.5253484642901,25.2411496237819,25.2411496237819,1003890.48746518,0.0,1.0
2010-04-22,6.35,6.37,5.54,5.73,8019000,28.1195263352658,28.2080917725422,24.5326261255705,25.3739977796966,1810864.42896936,0.0,1.0
2010-04-23,6.6,6.9,6.39,6.4,7874000,29.2265943012212,30.5550758603676,28.2966572098187,28.3409399284569,1778120.27855153,0.0,1.0
2010-04-26,6.55,7.0,6.53,6.67,5183000,29.0051807080301,30.9979030467497,28.9166152707537,29.5365733316887,1170434.01114206,0.0,1.0
2010-04-27,6.0,6.665,5.98,6.44,5858500,26.5696311829283,29.5144319723696,26.4810657456519,28.5180708030097,1322976.58774373,0.0,1.0
2010-04-28,6.13,6.36,5.95,6.24,4645000,27.1453065252251,28.163809053904,26.3482175897373,27.6324164302455,1048941.92200557,0.0,1.0
2010-04-29,6.59,6.61,6.09,6.17,5071000,29.182311582583,29.2708770198594,26.9681756506723,27.322437399778,1145141.97771588,0.0,1.0
2010-04-30,6.57,6.99,6.37,6.78,6474500,29.0937461453065,30.9536203281115,28.2080917725422,30.023683236709,1462082.77158775,0.0,1.0
2010-05-03,6.88,7.08,6.6,6.7,6420500,30.4665104230912,31.3521647958554,29.2265943012212,29.6694214876033,1449888.39832869,0.0,1.0
2010-05-04,5.81,6.48,5.79,6.44,15728000,25.7282595288023,28.6952016775626,25.6396940915258,28.5180708030097,3551724.12256267,0.0,1.0
2010-05-05,5.6,5.87,5.54,5.61,30565500,24.7983224373998,25.9939558406315,24.5326261255705,24.842605156038,6902353.99721448,0.0,1.0
2010-05-06,5.25,5.735,4.35,5.57,16406500,23.2484272850623,25.3961391390157,19.262982607623,24.6654742814851,3704944.1643454,0.0,1.0
2010-05-07,4.95,5.38,4.8,5.28,9419000,21.9199457259159,23.8241026273591,21.2557049463427,23.3812754409769,2127014.84679666,0.0,1.0
2010-05-10,5.61,5.66,5.31,5.46,8472000,24.842605156038,25.0640187492291,23.5141235968916,24.1783643764648,1913161.67130919,0.0,1.0
2010-05-11,5.69,5.96,5.2,5.32,6828500,25.1968669051437,26.3925003083755,23.0270136918712,23.5584063155298,1542023.66295265,0.0,1.0
2010-05-12,5.7,5.93,5.54,5.76,7210500,25.2411496237819,26.2596521524608,24.5326261255705,25.5068459356112,1628287.5626741,0.0,1.0
2010-05-13,5.42,5.8,5.39,5.65,4759500,24.0012335019119,25.6839768101641,23.8683853459973,25.0197360305908,1074798.5097493,0.0,1.0
2010-05-14,5.23,5.34,5.12,5.34,4517000,23.1598618477859,23.6469717528062,22.6727519427655,23.6469717528062,1020036.74094707,0.0,1.0
2010-05-17,5.24,5.34,4.9,5.27,4475000,23.2041445664241,23.6469717528062,21.6985321327248,23.3369927223387,1010552.22841226,0.0,1.0
2010-05-18,5.5,5.92,5.47,5.65,12047000,24.3554952510176,26.2153694338226,24.222647095103,25.0197360305908,2720474.3454039,0.0,1.0
2010-05-19,5.39,5.75,5.25,5.48,7239000,23.8683853459973,25.462563216973,23.2484272850623,24.2669298137412,1634723.48189415,0.0,1.0
2010-05-20,4.96,5.27,4.92,5.25,7812000,21.9642284445541,23.3369927223387,21.7870975700012,23.2484272850623,1764119.33147632,0.0,1.0
2010-05-21,5.07,5.33,4.83,4.88,8286500,22.4513383495744,23.602689034168,21.3885531022573,21.6099666954484,1871271.74094708,0.0,1.0
2010-05-24,4.92,5.48,4.9,5.07,7253500,21.7870975700012,24.2669298137412,21.6985321327248,22.4513383495744,1637997.89693594,0.0,1.0
2010-05-25,4.99,5.0,4.62,4.73,5655500,22.0970766004687,22.1413593191069,20.4586160108548,20.9457259158752,1277134.77715878,0.0,1.0
2010-05-26,4.89,5.28,4.85,5.19,7098000,21.6542494140866,23.3812754409769,21.4771185395337,22.982730973233,1602882.6183844,0.0,1.0
2010-05-27,5.11,5.15,4.95,5.1,3016000,22.6284692241273,22.8056000986802,21.9199457259159,22.5841865054891,681078.328690808,0.0,1.0
2010-05-28,4.97,5.19,4.91,5.12,5147500,22.0085111631923,22.982730973233,21.742814851363,22.6727519427655,1162417.33983287,0.0,1.0
2010-06-01,4.76,5.07,4.75,4.92,4352500,21.0785740717898,22.4513383495744,21.0342913531516,21.7870975700012,982889.066852368,0.0,1.0
2010-06-02,4.81,4.93,4.67,4.78,4046000,21.2999876649809,21.8313802886394,20.6800296040459,21.1671395090662,913674.70752089,0.0,1.0
2010-06-03,4.81,4.93,4.75,4.8,3331000,21.2999876649809,21.8313802886394,21.0342913531516,21.2557049463427,752212.172701949,0.0,1.0
2010-06-04,4.58,4.79,4.45,4.72,5827000,20.281485136302,21.2114222277044,19.7058097940052,20.901443197237,1315863.20334262,0.0,1.0
2010-06-07,4.08,4.67,4.08,4.59,5167500,18.0673492043913,20.6800296040459,18.0673492043913,20.3257678549402,1166933.77437326,0.0,1.0
2010-06-08,4.05,4.21,3.82,4.16,7732500,17.9345010484766,18.643024546688,16.9159985197977,18.421610953497,1746166.50417828,0.0,1.0
2010-06-09,3.99,4.29,3.94,4.12,4811500,17.6688047366473,18.9972862957938,17.4473911434563,18.2444800789441,1086541.23955432,0.0,1.0
2010-06-10,4.27,4.28,3.999,4.09,4453000,18.9087208585173,18.9530035771555,17.7086591834217,18.1116319230295,1005584.15041783,0.0,1.0
2010-06-11,4.23,4.31,4.12,4.19,2107500,18.7315899839645,19.0858517330702,18.2444800789441,18.5544591094116,475919.289693593,0.0,1.0
2010-06-14,4.12,4.41,4.11,4.36,2939500,18.2444800789441,19.5286789194523,18.2001973603059,19.3072653262613,663802.966573817,0.0,1.0
2010-06-15,4.55,4.55,4.13,4.22,5087500,20.1486369803873,20.1486369803873,18.2887627975823,18.6873072653263,1148868.0362117,0.0,1.0
2010-06-16,4.61,4.72,4.39,4.39,4704500,20.4143332922166,20.901443197237,19.4401134821759,19.4401134821759,1062378.31476323,0.0,1.0
2010-06-17,4.32,4.62,4.3,4.62,3477000,19.1301344517084,20.4586160108548,19.041569014432,20.4586160108548,785182.144846797,0.0,1.0
2010-06-18,4.05,4.39,3.99,4.3,5947000,17.9345010484766,19.4401134821759,17.6688047366473,19.041569014432,1342961.81058496,0.0,1.0
2010-06-21,4.01,4.22,3.99,4.16,4114000,17.7573701739238,18.6873072653263,17.6688047366473,18.421610953497,929030.584958216,0.0,1.0
2010-06-22,3.88,4.1,3.84,4.02,4125500,17.181694831627,18.1559146416677,17.0045639570741,17.801652892562,931627.534818941,0.0,1.0
2010-06-23,4.04,4.07,3.77,3.95,5558500,17.8902183298384,18.0230664857531,16.6945849266066,17.4916738620945,1255230.06963788,0.0,1.0
2010-06-24,4.11,4.2014,3.97,4.06,4364500,18.2001973603059,18.6049414086592,17.5802392993709,17.9787837671148,985598.927576602,0.0,1.0
2010-06-25,4.12,4.13,3.92,4.09,3341500,18.2444800789441,18.2887627975823,17.3588257061798,18.1116319230295,754583.300835656,0.0,1.0
2010-06-28,3.99,4.13,3.93,4.06,1823500,17.6688047366473,18.2887627975823,17.4031084248181,17.9787837671148,411785.919220057,0.0,1.0
2010-06-29,3.71,3.96,3.66,3.96,3781000,16.4288886147774,17.5359565807327,16.2074750215863,17.5359565807327,853831.949860722,0.0,1.0
2010-06-30,3.63,3.85,3.61,3.72,3099000,16.0746268656716,17.0488466757123,15.9860614283952,16.4731713334156,699821.532033428,0.0,1.0
2010-07-01,3.49,3.61,3.26,3.59,4859000,15.4546688047366,15.9860614283952,14.4361662760577,15.8974959911188,1097267.77158775,0.0,1.0
2010-07-02,3.38,3.55,3.28,3.55,2373500,14.9675588997163,15.7203651165659,14.5247317133342,15.7203651165659,535987.86908078,0.0,1.0
2010-07-06,3.21,3.5,3.1,3.43,5015000,14.2147526828667,15.4989515233749,13.7276427778463,15.1889724929074,1132495.96100278,0.0,1.0
2010-07-07,3.405,3.41,3.19,3.22,4146500,15.0782656963118,15.1004070556309,14.1261872455902,14.2590354015049,936369.791086353,0.0,1.0
2010-07-08,3.42,3.53,3.3,3.43,2794000,15.1446897742691,15.6317996792895,14.6132971506106,15.1889724929074,630945.905292481,0.0,1.0
2010-07-09,3.58,3.6,3.35,3.41,2595000,15.8532132724806,15.941778709757,14.8347107438017,15.1004070556309,586007.381615598,0.0,1.0
2010-07-12,3.49,3.62,3.43,3.55,1713000,15.4546688047366,16.0303441470334,15.1889724929074,15.7203651165659,386832.618384402,0.0,1.0
2010-07-13,3.71,3.73,3.51,3.54,4573500,16.4288886147774,16.5174540520538,15.5432342420131,15.6760823979277,1032795.66852367,0.0,1.0
2010-07-14,3.82,3.85,3.55,3.68,6408000,16.9159985197977,17.0488466757123,15.7203651165659,16.2960404588627,1447065.62674095,0.0,1.0
2010-07-15,3.96,3.99,3.6995,3.83,3905000,17.5359565807327,17.6688047366473,16.3823917602072,16.9602812384359,881833.844011142,0.0,1.0
2010-07-16,3.7,3.95,3.66,3.95,2025500,16.3846058961391,17.4916738620945,16.2074750215863,17.4916738620945,457401.908077996,0.0,1.0
2010-07-19,3.59,3.81,3.51,3.74,2837000,15.8974959911188,16.8717158011595,15.5432342420131,16.561736770692,640656.239554317,0.0,1.0
2010-07-20,3.83,3.8605,3.45,3.51,3102500,16.9602812384359,17.0953435302825,15.2775379301838,15.5432342420131,700611.908077995,0.0,1.0
2010-07-21,3.75,3.9,3.69,3.86,1802000,16.6060194893302,17.2702602689034,16.3403231775009,17.0931293943506,406930.752089137,0.0,1.0
2010-07-22,3.9,3.94,3.76,3.82,2985000,17.2702602689034,17.4473911434563,16.6503022079684,16.9159985197977,674077.855153204,0.0,1.0
2010-07-23,4.04,4.07,3.815,3.85,2737500,17.8902183298384,18.0230664857531,16.8938571604786,17.0488466757123,618186.977715878,0.0,1.0
2010-07-26,4.29,4.34,3.99,4.02,4709500,18.9972862957938,19.2186998889848,17.6688047366473,17.801652892562,1063507.42339833,0.0,1.0
2010-07-27,4.27,4.5,4.22,4.32,4159500,18.9087208585173,19.9272233871962,18.6873072653263,19.1301344517084,939305.473537606,0.0,1.0
2010-07-28,4.04,4.29,3.97,4.24,2169000,17.8902183298384,18.9972862957938,17.5802392993709,18.7758727026027,489807.325905293,0.0,1.0
2010-07-29,4.26,4.3307,4.075,4.09,3905000,18.8644381398791,19.1775169606513,18.0452078450722,18.1116319230295,881833.844011143,0.0,1.0
2010-07-30,4.23,4.37,4.11,4.21,2194500,18.7315899839645,19.3515480448995,18.2001973603059,18.643024546688,495565.779944289,0.0,1.0
2010-08-02,4.44,4.48,3.9,4.35,2527000,19.661527075367,19.8386579499198,17.2702602689034,19.262982607623,570651.504178272,0.0,1.0
2010-08-03,4.3,4.45,4.24,4.39,2318500,19.041569014432,19.7058097940052,18.7758727026027,19.4401134821759,523567.674094707,0.0,1.0
2010-08-04,4.25,4.43,4.21,4.35,2949000,18.8201554212409,19.6172443567288,18.643024546688,19.262982607623,665948.272980501,0.0,1.0
2010-08-05,4.12,4.18,4.01,4.09,2665000,18.2444800789441,18.5101763907734,17.7573701739238,18.1116319230295,601814.902506965,0.0,1.0
2010-08-06,4.06,4.17,3.92,4.02,3195500,17.9787837671148,18.4658936721352,17.3588257061798,17.801652892562,721613.328690809,0.0,1.0
2010-08-09,4.27,4.28,4.055,4.1,2187500,18.9087208585173,18.9530035771555,17.9566424077957,18.1559146416677,493985.027855154,0.0,1.0
2010-08-10,4.09,4.27,4.08,4.18,2689500,18.1116319230295,18.9087208585173,18.0673492043913,18.5101763907734,607347.534818941,0.0,1.0
2010-08-11,3.77,4.04,3.75,3.98,3062500,16.6945849266066,17.8902183298384,16.6060194893302,17.6245220180091,691579.038997216,0.0,1.0
2010-08-12,3.58,3.79,3.57,3.69,3517500,15.8532132724806,16.7831503638831,15.8089305538424,16.3403231775009,794327.924791085,0.0,1.0
2010-08-13,3.6,3.77,3.6,3.63,1856500,15.941778709757,16.6945849266066,15.941778709757,16.0746268656716,419238.036211699,0.0,1.0
2010-08-16,3.62,3.74,3.55,3.57,1524000,16.0303441470334,16.561736770692,15.7203651165659,15.8089305538424,344152.311977717,0.0,1.0
2010-08-17,3.77,3.83,3.66,3.69,1727000,16.6945849266066,16.9602812384359,16.2074750215863,16.3403231775009,389994.122562675,0.0,1.0
2010-08-18,4.01,4.08,3.74,3.81,3816000,17.7573701739238,18.0673492043913,16.561736770692,16.8717158011595,861735.710306405,0.0,1.0
2010-08-19,3.81,4.04,3.8,4.02,2295500,16.8717158011595,17.8902183298384,16.8274330825213,17.801652892562,518373.774373259,0.0,1.0
2010-08-20,3.7,3.8,3.53,3.8,2218000,16.3846058961391,16.8274330825213,15.6317996792895,16.8274330825213,500872.590529249,0.0,1.0
2010-08-23,3.55,3.73,3.55,3.73,1429500,15.7203651165659,16.5174540520538,15.7203651165659,16.5174540520538,322812.158774374,0.0,1.0
2010-08-24,3.47,3.64,3.36,3.5,3593500,15.3661033674602,16.1189095843099,14.8789934624399,15.4989515233749,811490.376044569,0.0,1.0
2010-08-25,3.64,3.66,3.36,3.43,3560000,16.1189095843099,16.2074750215863,14.8789934624399,15.1889724929074,803925.348189413,0.0,1.0
2010-08-26,3.52,3.72,3.48,3.66,2062500,15.5875169606513,16.4731713334156,15.4103860860984,16.2074750215863,465757.311977716,0.0,1.0
2010-08-27,3.68,3.68,3.46,3.61,2047500,16.2960404588627,16.2960404588627,15.321820648822,15.9860614283952,462369.986072424,0.0,1.0
2010-08-30,3.55,3.72,3.55,3.66,1440000,15.7203651165659,16.4731713334156,15.7203651165659,16.2074750215863,325183.286908079,0.0,1.0
2010-08-31,3.46,3.66,3.43,3.6,3104500,15.321820648822,16.2074750215863,15.1889724929074,15.941778709757,701063.551532034,0.0,1.0
2010-09-01,3.79,3.79,3.5199,3.56,3272000,16.7831503638831,16.7831503638831,15.5870741334649,15.7646478352041,738888.690807798,0.0,1.0
2010-09-02,4.06,4.06,3.74,3.75,4907000,17.9787837671148,17.9787837671148,16.561736770692,16.6060194893302,1108107.21448468,0.0,1.0
2010-09-03,4.36,4.47,4.1,4.16,5230500,19.3072653262613,19.7943752312816,18.1559146416677,18.421610953497,1181160.54317548,0.0,1.0
2010-09-07,4.25,4.32,4.2,4.29,4416500,18.8201554212409,19.1301344517084,18.5987418280498,18.9972862957938,997341.657381616,0.0,1.0
2010-09-08,4.16,4.3061,4.14,4.26,2298500,18.421610953497,19.0685814728013,18.3330455162205,18.8644381398791,519051.239554317,0.0,1.0
2010-09-09,4.39,4.445,4.26,4.28,4448500,19.4401134821759,19.6836684346861,18.8644381398791,18.9530035771555,1004567.95264624,0.0,1.0
2010-09-10,4.42,4.47,4.3,4.42,2389000,19.5729616380905,19.7943752312816,19.041569014432,19.5729616380905,539488.105849583,0.0,1.0
2010-09-13,4.63,4.69,4.42,4.45,3586500,20.502898729493,20.7685950413223,19.5729616380905,19.7058097940052,809909.623955433,0.0,1.0
2010-09-14,4.54,4.63,4.48,4.63,2198500,20.1043542617491,20.502898729493,19.8386579499198,20.502898729493,496469.066852368,0.0,1.0
2010-09-15,4.21,4.45,4.19,4.4,4909000,18.643024546688,19.7058097940052,18.5544591094116,19.4843962008141,1108558.85793872,0.0,1.0
2010-09-16,4.09,4.25,4.06,4.17,2425500,18.1116319230295,18.8201554212409,17.9787837671148,18.4658936721352,547730.598885793,0.0,1.0
2010-09-17,4.0,4.18,3.98,4.14,3418500,17.7130874552856,18.5101763907734,17.6245220180091,18.3330455162205,771971.573816154,0.0,1.0
2010-09-20,4.27,4.27,4.06,4.09,4050000,18.9087208585173,18.9087208585173,17.9787837671148,18.1116319230295,914577.994428971,0.0,1.0
2010-09-21,4.25,4.48,4.17,4.45,3113000,18.8201554212409,19.8386579499198,18.4658936721352,19.7058097940052,702983.036211699,0.0,1.0
2010-09-22,4.12,4.31,4.07,4.19,2557000,18.2444800789441,19.0858517330702,18.0230664857531,18.5544591094116,577426.155988859,0.0,1.0
2010-09-23,3.98,4.1,3.95,3.99,2921000,17.6245220180091,18.1559146416677,17.4916738620945,17.6688047366473,659625.264623957,0.0,1.0
2010-09-24,4.18,4.19,4.04,4.09,2124500,18.5101763907734,18.5544591094116,17.8902183298384,18.1116319230295,479758.259052925,0.0,1.0
2010-09-27,4.17,4.18,4.06,4.17,1484000,18.4658936721352,18.5101763907734,17.9787837671148,18.4658936721352,335119.442896936,0.0,1.0
2010-09-28,4.22,4.26,4.06,4.24,2058500,18.6873072653263,18.8644381398791,17.9787837671148,18.7758727026027,464854.025069637,0.0,1.0
2010-09-29,4.12,4.19,4.06,4.19,2458500,18.2444800789441,18.5544591094116,17.9787837671148,18.5544591094116,555182.715877438,0.0,1.0
2010-09-30,4.13,4.18,4.07,4.16,2304500,18.2887627975823,18.5101763907734,18.0230664857531,18.421610953497,520406.169916436,0.0,1.0
2010-10-01,4.19,4.23,4.08,4.18,2244000,18.5544591094116,18.7315899839645,18.0673492043913,18.5101763907734,506743.955431755,0.0,1.0
2010-10-04,4.16,4.21,4.1,4.17,1786000,18.421610953497,18.643024546688,18.1559146416677,18.4658936721352,403317.604456824,0.0,1.0
2010-10-05,4.21,4.26,4.105,4.22,2418000,18.643024546688,18.8644381398791,18.1780560009868,18.6873072653263,546036.935933149,0.0,1.0
2010-10-06,4.14,4.26,4.13,4.17,2086500,18.3330455162205,18.8644381398791,18.2887627975823,18.4658936721352,471177.033426185,0.0,1.0
2010-10-07,4.18,4.21,4.11,4.19,1620000,18.5101763907734,18.643024546688,18.2001973603059,18.5544591094116,365831.197771588,0.0,1.0
2010-10-08,4.21,4.23,4.13,4.19,1594500,18.643024546688,18.7315899839645,18.2887627975823,18.5544591094116,360072.743732591,0.0,1.0
2010-10-11,4.15,4.27,4.15,4.22,1299000,18.3773282348588,18.9087208585173,18.3773282348588,18.6873072653263,293342.423398328,0.0,1.0
2010-10-12,4.32,4.33,4.1391,4.15,2338000,19.1301344517084,19.1744171703466,18.3290600715431,18.3773282348588,527971.197771588,0.0,1.0
2010-10-13,4.37,4.45,4.26,4.35,2529500,19.3515480448995,19.7058097940052,18.8644381398791,19.262982607623,571216.058495821,0.0,1.0
2010-10-14,4.39,4.44,4.2898,4.37,2488500,19.4401134821759,19.661527075367,18.996400641421,19.3515480448995,561957.367688022,0.0,1.0
2010-10-15,4.1,4.46,4.09,4.46,2881000,18.1559146416677,19.7500925126434,18.1116319230295,19.7500925126434,650592.395543175,0.0,1.0
2010-10-18,4.18,4.29,4.08,4.13,3253000,18.5101763907734,18.9972862957938,18.0673492043913,18.2887627975823,734598.077994429,0.0,1.0
2010-10-19,4.11,4.35,4.1,4.15,3048000,18.2001973603059,19.262982607623,18.1559146416677,18.3773282348588,688304.623955432,0.0,1.0
2010-10-20,4.05,4.1899,4.05,4.17,2234500,17.9345010484766,18.5540162822252,17.9345010484766,18.4658936721352,504598.64902507,0.0,1.0
2010-10-21,4.15,4.27,4.07,4.1,2111500,18.3773282348588,18.9087208585173,18.0230664857531,18.1559146416677,476822.57660167,0.0,1.0
2010-10-22,4.15,4.2,4.12,4.16,769500,18.3773282348588,18.5987418280498,18.2444800789441,18.421610953497,173769.818941504,0.0,1.0
2010-10-25,4.24,4.27,4.14,4.2,1599500,18.7758727026027,18.9087208585173,18.3330455162205,18.5987418280498,361201.852367688,0.0,1.0
2010-10-26,4.14,4.22,4.11,4.19,1624500,18.3330455162205,18.6873072653263,18.2001973603059,18.5544591094116,366847.395543176,0.0,1.0
2010-10-27,4.11,4.18,4.09,4.12,1392000,18.2001973603059,18.5101763907734,18.1116319230295,18.2444800789441,314343.844011142,0.0,1.0
2010-10-28,4.04,4.18,3.98,4.18,2313500,17.8902183298384,18.5101763907734,17.6245220180091,18.5101763907734,522438.56545961,0.0,1.0
2010-10-29,4.06,4.09,4.02,4.05,937000,17.9787837671148,18.1116319230295,17.801652892562,17.9345010484766,211594.958217271,0.0,1.0
2010-11-01,3.95,4.11,3.88,4.11,2174500,17.4916738620945,18.2001973603059,17.181694831627,18.2001973603059,491049.345403899,0.0,1.0
2010-11-02,4.18,4.18,3.91,4.03,4523500,18.5101763907734,18.5101763907734,17.3145429875416,17.8459356112002,1021504.5821727,0.0,1.0
2010-11-03,4.18,4.19,4.07,4.19,2305500,18.5101763907734,18.5544591094116,18.0230664857531,18.5544591094116,520631.991643454,0.0,1.0
2010-11-04,4.33,4.42,4.23,4.25,4464500,19.1744171703466,19.5729616380905,18.7315899839645,18.8201554212409,1008181.10027855,0.0,1.0
2010-11-05,4.51,4.58,4.18,4.26,5623000,19.9715061058345,20.281485136302,18.5101763907734,18.8644381398791,1269795.57103064,0.0,1.0
2010-11-08,4.65,4.66,4.455,4.5,2759500,20.5914641667695,20.6357468854077,19.7279511533243,19.9272233871962,623155.055710305,0.0,1.0
2010-11-09,4.57,4.73,4.5,4.65,2381000,20.2372024176637,20.9457259158752,19.9272233871962,20.5914641667695,537681.532033428,0.0,1.0
2010-11-10,4.69,4.7,4.5,4.6,1959000,20.7685950413223,20.8128777599605,19.9272233871962,20.3700505735784,442384.763231198,0.0,1.0
2010-11-11,4.73,4.77,4.58,4.6,1596500,20.9457259158752,21.122856790428,20.281485136302,20.3700505735784,360524.387186629,0.0,1.0
2010-11-12,4.64,4.79,4.55,4.67,2798000,20.5471814481312,21.2114222277044,20.1486369803873,20.6800296040459,631849.192200558,0.0,1.0
2010-11-15,4.25,4.66,4.21,4.66,3655500,18.8201554212409,20.6357468854077,18.643024546688,20.6357468854077,825491.323119777,0.0,1.0
2010-11-16,4.15,4.22,4.07,4.18,2514000,18.3773282348588,18.6873072653263,18.0230664857531,18.5101763907734,567715.821727018,0.0,1.0
2010-11-17,4.08,4.17,4.02,4.17,2696000,18.0673492043913,18.4658936721352,17.801652892562,18.4658936721352,608815.376044567,0.0,1.0
2010-11-18,4.12,4.21,4.08,4.15,2144000,18.2444800789441,18.643024546688,18.0673492043913,18.3773282348588,484161.782729806,0.0,1.0
2010-11-19,4.11,4.19,4.089,4.1,1511000,18.2001973603059,18.5544591094116,18.1072036511657,18.1559146416677,341216.629526463,0.0,1.0
2010-11-22,4.12,4.13,4.02,4.13,2215500,18.2444800789441,18.2887627975823,17.801652892562,18.2887627975823,500308.0362117,0.0,1.0
2010-11-23,3.99,4.12,3.96,4.05,1809500,17.6688047366473,18.2444800789441,17.5359565807327,17.9345010484766,408624.415041784,0.0,1.0
2010-11-24,4.08,4.13,4.02,4.06,797500,18.0673492043913,18.2887627975823,17.801652892562,17.9787837671148,180092.82729805,0.0,1.0
2010-11-26,4.03,4.1301,4.02,4.02,483000,17.8459356112002,18.2892056247687,17.801652892562,17.801652892562,109071.894150418,0.0,1.0
2010-11-29,4.09,4.11,3.99,4.03,1160500,18.1116319230295,18.2001973603059,17.6688047366473,17.8459356112002,262066.114206128,0.0,1.0
2010-11-30,4.16,4.18,4.0,4.0,1190000,18.421610953497,18.5101763907734,17.7130874552856,17.7130874552856,268727.855153203,0.0,1.0
2010-12-01,4.45,4.47,4.22,4.22,3113000,19.7058097940052,19.7943752312816,18.6873072653263,18.6873072653263,702983.036211698,0.0,1.0
2010-12-02,4.67,4.78,4.35,4.44,3348000,20.6800296040459,21.1671395090662,19.262982607623,19.661527075367,756051.142061281,0.0,1.0
2010-12-03,4.53,4.65,4.49,4.64,2052500,20.0600715431109,20.5914641667695,19.882940668558,20.5471814481312,463499.094707521,0.0,1.0
2010-12-06,4.71,4.73,4.5,4.53,1608000,20.8571604785987,20.9457259158752,19.9272233871962,20.0600715431109,363121.337047354,0.0,1.0
2010-12-07,4.67,4.85,4.66,4.81,1908500,20.6800296040459,21.4771185395337,20.6357468854077,21.2999876649809,430980.766016713,0.0,1.0
2010-12-08,4.75,4.8,4.59,4.62,1156500,21.0342913531516,21.2557049463427,20.3257678549402,20.4586160108548,261162.82729805,0.0,1.0
2010-12-09,4.9,4.95,4.68,4.83,1793000,21.6985321327248,21.9199457259159,20.7243123226841,21.3885531022573,404898.356545961,0.0,1.0
2010-12-10,4.84,4.92,4.8,4.92,1327000,21.4328358208955,21.7870975700012,21.2557049463427,21.7870975700012,299665.431754875,0.0,1.0
2010-12-13,4.8,4.92,4.8,4.88,1105500,21.2557049463427,21.7870975700012,21.2557049463427,21.6099666954484,249645.919220055,0.0,1.0
2010-12-14,4.74,4.87,4.72,4.84,869000,20.9900086345134,21.5656839768102,20.901443197237,21.4328358208955,196239.080779944,0.0,1.0
2010-12-15,4.79,4.95,4.71,4.73,1505000,21.2114222277044,21.9199457259159,20.8571604785987,20.9457259158752,339861.699164346,0.0,1.0
2010-12-16,4.85,4.89,4.77,4.84,943000,21.4771185395337,21.6542494140866,21.122856790428,21.4328358208955,212949.888579388,0.0,1.0
2010-12-17,4.94,4.95,4.8,4.84,976000,21.8756630072777,21.9199457259159,21.2557049463427,21.4328358208955,220402.00557103,0.0,1.0
2010-12-20,5.19,5.27,4.94,4.94,2788000,22.982730973233,23.3369927223387,21.8756630072777,21.8756630072777,629590.974930362,0.0,1.0
2010-12-21,5.42,5.46,5.19,5.25,2533500,24.0012335019119,24.1783643764648,22.982730973233,23.2484272850623,572119.3454039,0.0,1.0
2010-12-22,5.48,5.52,5.23,5.46,2560000,24.2669298137412,24.4440606882941,23.1598618477859,24.1783643764648,578103.621169917,0.0,1.0
2010-12-23,5.33,5.6,5.27,5.5,1811000,23.602689034168,24.7983224373998,23.3369927223387,24.3554952510176,408963.147632312,0.0,1.0
2010-12-27,5.62,5.67,5.28,5.31,1550000,24.8868878746762,25.1083014678673,23.3812754409769,23.5141235968916,350023.676880223,0.0,1.0
2010-12-28,5.37,5.63,5.36,5.59,1925000,23.7798199087209,24.9311705933144,23.7355371900826,24.7540397187616,434706.824512534,0.0,1.0
2010-12-29,5.3,5.43,5.25,5.37,1303000,23.4698408782534,24.0455162205501,23.2484272850623,23.7798199087209,294245.710306406,0.0,1.0
2010-12-30,5.42,5.46,5.27,5.27,1225000,24.0012335019119,24.1783643764648,23.3369927223387,23.3369927223387,276631.615598886,0.0,1.0
2010-12-31,5.39,5.49,5.39,5.42,761000,23.8683853459973,24.3112125323794,23.8683853459973,24.0012335019119,171850.334261838,0.0,1.0
2011-01-03,5.57,5.6299,5.4796,5.48,1592000,24.6654742814851,24.930727766128,24.2651585049957,24.2669298137412,359508.189415042,0.0,1.0
2011-01-04,5.39,5.61,5.3,5.61,2088500,23.8683853459973,24.842605156038,23.4698408782534,24.842605156038,471628.676880223,0.0,1.0
2011-01-05,5.58,5.6,5.35,5.37,2283500,24.7097570001233,24.7983224373998,23.6912544714444,23.7798199087209,515663.913649026,0.0,1.0
2011-01-06,5.89,5.89,5.65,5.67,3498000,26.082521277908,26.082521277908,25.0197360305908,25.1083014678673,789924.401114205,0.0,1.0
2011-01-07,5.79,6.07,5.62,5.93,4215000,25.6396940915258,26.8796102133958,24.8868878746762,26.2596521524608,951838.579387188,0.0,1.0
2011-01-10,5.84,5.87,5.58,5.77,2544500,25.8611076847169,25.9939558406315,24.7097570001233,25.5511286542494,574603.384401114,0.0,1.0
2011-01-11,5.9,6.0,5.86,5.94,2243000,26.1268039965462,26.5696311829283,25.9496731219933,26.303934871099,506518.133704735,0.0,1.0
2011-01-12,5.99,6.03,5.86,6.0,2146000,26.5253484642901,26.702479338843,25.9496731219933,26.5696311829283,484613.426183844,0.0,1.0
2011-01-13,5.92,6.03,5.88,6.01,1549000,26.2153694338226,26.702479338843,26.0382385592698,26.6139139015665,349797.855153204,0.0,1.0
2011-01-14,6.15,6.23,5.88,5.89,3030500,27.2338719625015,27.5881337116073,26.0382385592698,26.082521277908,684352.743732592,0.0,1.0
2011-01-18,5.9,6.08,5.72,6.08,3897000,26.1268039965462,26.923892932034,25.3297150610583,26.923892932034,880027.270194986,0.0,1.0
2011-01-19,5.58,5.9,5.5,5.74,3900500,24.7097570001233,26.1268039965462,24.3554952510176,25.4182804983348,880817.646239556,0.0,1.0
2011-01-20,5.6,5.74,5.4,5.42,2217000,24.7983224373998,25.4182804983348,23.9126680646355,24.0012335019119,500646.768802228,0.0,1.0
2011-01-21,5.42,5.7,5.39,5.6,2145000,24.0012335019119,25.2411496237819,23.8683853459973,24.7983224373998,484387.604456825,0.0,1.0
2011-01-24,5.63,5.63,5.41,5.44,1376500,24.9311705933144,24.9311705933144,23.9569507832737,24.0897989391884,310843.60724234,0.0,1.0
2011-01-25,5.5,5.73,5.4,5.57,1382000,24.3554952510176,25.3739977796966,23.9126680646355,24.6654742814851,312085.626740948,0.0,1.0
2011-01-26,5.65,5.75,5.46,5.54,2552000,25.0197360305908,25.462563216973,24.1783643764648,24.5326261255705,576297.047353762,0.0,1.0
2011-01-27,5.57,5.73,5.46,5.67,1861500,24.6654742814851,25.3739977796966,24.1783643764648,25.1083014678673,420367.144846797,0.0,1.0
2011-01-28,5.33,5.61,5.29,5.56,2539000,23.602689034168,24.842605156038,23.4255581596151,24.6211915628469,573361.364902507,0.0,1.0
2011-01-31,5.35,5.48,5.25,5.25,1388500,23.6912544714444,24.2669298137412,23.2484272850623,23.2484272850623,313553.467966574,0.0,1.0
2011-02-01,5.63,5.67,5.39,5.39,2504000,24.9311705933144,25.1083014678673,23.8683853459973,23.8683853459973,565457.604456825,0.0,1.0
2011-02-02,5.44,5.67,5.43,5.58,869000,24.0897989391884,25.1083014678673,24.0455162205501,24.7097570001233,196239.080779944,0.0,1.0
2011-02-03,5.44,5.49,5.36,5.42,1026000,24.0897989391884,24.3112125323794,23.7355371900826,24.0012335019119,231693.091922005,0.0,1.0
2011-02-04,5.36,5.48,5.35,5.42,854000,23.7355371900826,24.2669298137412,23.6912544714444,24.0012335019119,192851.754874652,0.0,1.0
2011-02-07,5.45,5.52,5.35,5.37,1415500,24.1340816578266,24.4440606882941,23.6912544714444,23.7798199087209,319650.6545961,0.0,1.0
2011-02-08,5.59,5.64,5.11,5.25,4453500,24.7540397187616,24.9754533119526,22.6284692241273,23.2484272850623,1005697.06128134,0.0,1.0
2011-02-09,5.33,5.55,5.3,5.49,2579500,23.602689034168,24.5769088442087,23.4698408782534,24.3112125323794,582507.144846797,0.0,1.0
2011-02-10,5.23,5.33,5.21,5.28,2462000,23.1598618477859,23.602689034168,23.0712964105094,23.3812754409769,555973.091922005,0.0,1.0
2011-02-11,5.21,5.22,5.1,5.21,2463500,23.0712964105094,23.1155791291476,22.5841865054891,23.0712964105094,556311.824512536,0.0,1.0
2011-02-14,5.1,5.24,5.1,5.24,1465000,22.5841865054891,23.2041445664241,22.5841865054891,23.2041445664241,330828.830083565,0.0,1.0
2011-02-15,4.92,5.1,4.92,5.05,2618500,21.7870975700012,22.5841865054891,21.7870975700012,22.362772912298,591314.192200558,0.0,1.0
2011-02-16,5.12,5.18,5.011,5.02,3623500,22.6727519427655,22.9384482545948,22.190070309609,22.2299247563834,818265.027855154,0.0,1.0
2011-02-17,5.27,5.29,5.11,5.15,2375500,23.3369927223387,23.4255581596151,22.6284692241273,22.8056000986802,536439.512534819,0.0,1.0
2011-02-18,5.18,5.35,5.15,5.3,1504500,22.9384482545948,23.6912544714444,22.8056000986802,23.4698408782534,339748.788300836,0.0,1.0
2011-02-22,4.8,5.11,4.77,5.11,4253500,21.2557049463427,22.6284692241273,21.122856790428,22.6284692241273,960532.715877436,0.0,1.0
2011-02-23,4.62,4.85,4.515,4.82,4724000,20.4586160108548,21.4771185395337,19.9936474651536,21.3442703836191,1066781.83844011,0.0,1.0
2011-02-24,4.71,4.76,4.58,4.62,2210000,20.8571604785987,21.0785740717898,20.281485136302,20.4586160108548,499066.016713093,0.0,1.0
2011-02-25,4.82,4.84,4.67,4.73,1587500,21.3442703836191,21.4328358208955,20.6800296040459,20.9457259158752,358491.991643454,0.0,1.0
2011-02-28,4.65,4.88,4.61,4.82,1929000,20.5914641667695,21.6099666954484,20.4143332922166,21.3442703836191,435610.111420612,0.0,1.0
2011-03-01,4.5,4.74,4.42,4.68,3055000,19.9272233871962,20.9900086345134,19.5729616380905,20.7243123226841,689885.37604457,0.0,1.0
2011-03-02,4.61,4.64,4.47,4.47,2228000,20.4143332922166,20.5471814481312,19.7943752312816,19.7943752312816,503130.807799443,0.0,1.0
2011-03-03,4.72,4.77,4.62,4.62,2073500,20.901443197237,21.122856790428,20.4586160108548,20.4586160108548,468241.350974929,0.0,1.0
2011-03-04,4.57,4.75,4.51,4.64,1974500,20.2372024176637,21.0342913531516,19.9715061058345,20.5471814481312,445885.000000001,0.0,1.0
2011-03-07,4.48,4.66,4.48,4.57,1871500,19.8386579499198,20.6357468854077,19.8386579499198,20.2372024176637,422625.362116992,0.0,1.0
2011-03-08,4.8,4.82,4.46,4.48,3224000,21.2557049463427,21.3442703836191,19.7500925126434,19.8386579499198,728049.247910862,0.0,1.0
2011-03-09,4.77,4.84,4.71,4.76,1517000,21.122856790428,21.4328358208955,20.8571604785987,21.0785740717898,342571.55988858,0.0,1.0
2011-03-10,4.61,4.69,4.58,4.68,2025000,20.4143332922166,20.7685950413223,20.281485136302,20.7243123226841,457288.997214485,0.0,1.0
2011-03-11,4.73,4.77,4.57,4.6,1680500,20.9457259158752,21.122856790428,20.2372024176637,20.3700505735784,379493.412256267,0.0,1.0
2011-03-14,4.56,4.72,4.56,4.65,2013000,20.1929196990255,20.901443197237,20.1929196990255,20.5914641667695,454579.136490251,0.0,1.0
2011-03-15,4.42,4.48,4.25,4.29,5317500,19.5729616380905,19.8386579499198,18.8201554212409,18.9972862957938,1200807.03342619,0.0,1.0
2011-03-16,4.34,4.4,4.13,4.32,4926500,19.2186998889848,19.4843962008141,18.2887627975823,19.1301344517084,1112510.73816156,0.0,1.0
2011-03-17,4.36,4.54,4.33,4.44,2621000,19.3072653262613,20.1043542617491,19.1744171703466,19.661527075367,591878.746518105,0.0,1.0
2011-03-18,4.47,4.54,4.37,4.46,2834500,19.7943752312816,20.1043542617491,19.3515480448995,19.7500925126434,640091.685236769,0.0,1.0
2011-03-21,4.53,4.61,4.45,4.55,1470500,20.0600715431109,20.4143332922166,19.7058097940052,20.1486369803873,332070.849582173,0.0,1.0
2011-03-22,4.47,4.59,4.42,4.56,1272500,19.7943752312816,20.3257678549402,19.5729616380905,20.1929196990255,287358.147632312,0.0,1.0
2011-03-23,4.51,4.52,4.4,4.45,1542000,19.9715061058345,20.0157888244727,19.4843962008141,19.7058097940052,348217.103064066,0.0,1.0
2011-03-24,4.55,4.6,4.45,4.55,1476000,20.1486369803873,20.3700505735784,19.7058097940052,20.1486369803873,333312.86908078,0.0,1.0
2011-03-25,4.58,4.64,4.5615,4.6,965000,20.281485136302,20.5471814481312,20.1995621068213,20.3700505735784,217917.966573816,0.0,1.0
2011-03-28,4.69,4.72,4.56,4.59,1610000,20.7685950413223,20.901443197237,20.1929196990255,20.3257678549402,363572.980501393,0.0,1.0
2011-03-29,4.66,4.7,4.59,4.7,1072000,20.6357468854077,20.8128777599605,20.3257678549402,20.8128777599605,242080.891364902,0.0,1.0
2011-03-30,4.65,4.72,4.61,4.66,985500,20.5914641667695,20.901443197237,20.4143332922166,20.6357468854077,222547.311977715,0.0,1.0
2011-03-31,4.57,4.65,4.52,4.61,891000,20.2372024176637,20.5914641667695,20.0157888244727,20.4143332922166,201207.158774374,0.0,1.0
2011-04-01,4.62,4.71,4.58,4.61,257124,20.4586160108548,20.8571604785987,20.281485136302,20.4143332922166,58064.1857381616,0.0,1.0
2011-04-04,4.63,4.68,4.58,4.62,264301,20.502898729493,20.7243123226841,20.281485136302,20.4586160108548,59684.9082729806,0.0,1.0
2011-04-05,4.51,4.62,4.49,4.59,1084000,19.9715061058345,20.4586160108548,19.882940668558,20.3257678549402,244790.752089136,0.0,1.0
2011-04-06,4.48,4.55,4.38,4.52,1141500,19.8386579499198,20.1486369803873,19.3958307635377,20.0157888244727,257775.501392758,0.0,1.0
2011-04-07,4.52,4.59,4.46,4.48,1694500,20.0157888244727,20.3257678549402,19.7500925126434,19.8386579499198,382654.91643454,0.0,1.0
2011-04-08,4.46,4.61,4.45,4.57,773500,19.7500925126434,20.4143332922166,19.7058097940052,20.2372024176637,174673.105849582,0.0,1.0
2011-04-11,4.5,4.69,4.46,4.66,2026000,19.9272233871962,20.7685950413223,19.7500925126434,20.6357468854077,457514.818941505,0.0,1.0
2011-04-12,4.45,4.61,4.44,4.47,2103500,19.7058097940052,20.4143332922166,19.661527075367,19.7943752312816,475016.002785515,0.0,1.0
2011-04-13,4.51,4.54,4.38,4.54,2316500,19.9715061058345,20.1043542617491,19.3958307635377,20.1043542617491,523116.030640668,0.0,1.0
2011-04-14,4.39,4.55,4.37,4.5,1581000,19.4401134821759,20.1486369803873,19.3515480448995,19.9272233871962,357024.150417827,0.0,1.0
2011-04-15,4.45,4.46,4.35,4.38,810000,19.7058097940052,19.7500925126434,19.262982607623,19.3958307635377,182915.598885794,0.0,1.0
2011-04-18,4.54,4.55,4.35,4.38,901000,20.1043542617491,20.1486369803873,19.262982607623,19.3958307635377,203465.376044568,0.0,1.0
2011-04-19,4.52,4.66,4.41,4.57,1575000,20.0157888244727,20.6357468854077,19.5286789194523,20.2372024176637,355669.22005571,0.0,1.0
2011-04-20,4.7,4.73,4.58,4.64,2167000,20.8128777599605,20.9457259158752,20.281485136302,20.5471814481312,489355.682451254,0.0,1.0
2011-04-21,4.7,4.75,4.59,4.68,1190000,20.8128777599605,21.0342913531516,20.3257678549402,20.7243123226841,268727.855153204,0.0,1.0
2011-04-25,4.65,4.79,4.61,4.7,1680000,20.5914641667695,21.2114222277044,20.4143332922166,20.8128777599605,379380.501392757,0.0,1.0
2011-04-26,4.72,4.79,4.661,4.67,1600000,20.901443197237,21.2114222277044,20.6401751572715,20.6800296040459,361314.763231197,0.0,1.0
2011-04-27,4.66,4.79,4.63,4.73,1535000,20.6357468854077,21.2114222277044,20.502898729493,20.9457259158752,346636.35097493,0.0,1.0
2011-04-28,4.68,4.79,4.6,4.64,1950500,20.7243123226841,21.2114222277044,20.3700505735784,20.5471814481312,440465.278551532,0.0,1.0
2011-04-29,4.66,4.79,4.62,4.71,1416000,20.6357468854077,21.2114222277044,20.4586160108548,20.8571604785987,319763.56545961,0.0,1.0
2011-05-02,4.56,4.71,4.55,4.7,1454500,20.1929196990255,20.8571604785987,20.1486369803873,20.8128777599605,328457.701949861,0.0,1.0
2011-05-03,4.33,4.49,4.21,4.46,4360000,19.1744171703466,19.882940668558,18.643024546688,19.7500925126434,984582.729805015,0.0,1.0
2011-05-04,4.25,4.42,4.2,4.32,2155000,18.8201554212409,19.5729616380905,18.5987418280498,19.1301344517084,486645.82172702,0.0,1.0
2011-05-05,4.2,4.33,4.18,4.23,3294500,18.5987418280498,19.1744171703466,18.5101763907734,18.7315899839645,743969.67966574,0.0,1.0
2011-05-06,4.19,4.31,4.18,4.28,1831000,18.5544591094116,19.0858517330702,18.5101763907734,18.9530035771555,413479.582172702,0.0,1.0
2011-05-09,4.14,4.23,4.1,4.17,978500,18.3330455162205,18.7315899839645,18.1559146416677,18.4658936721352,220966.55988858,0.0,1.0
2011-05-10,4.07,4.16,4.02,4.13,3142500,18.0230664857531,18.421610953497,17.801652892562,18.2887627975823,709644.777158772,0.0,1.0
2011-05-11,4.07,4.18,4.04,4.04,2149500,18.0230664857531,18.5101763907734,17.8902183298384,17.8902183298384,485403.802228411,0.0,1.0
2011-05-12,3.93,4.05,3.92,4.04,2054500,17.4031084248181,17.9345010484766,17.3588257061798,17.8902183298384,463950.738161559,0.0,1.0
2011-05-13,3.77,3.96,3.77,3.92,1757500,16.6945849266066,17.5359565807327,16.6945849266066,17.3588257061798,396881.68523677,0.0,1.0
2011-05-16,3.63,3.83,3.61,3.76,2515000,16.0746268656716,16.9602812384359,15.9860614283952,16.6503022079684,567941.64345404,0.0,1.0
2011-05-17,3.7,3.76,3.55,3.61,4164000,16.3846058961391,16.6503022079684,15.7203651165659,15.9860614283952,940321.671309195,0.0,1.0
2011-05-18,3.77,3.81,3.699,3.72,1694000,16.6945849266066,16.8717158011595,16.3801776242753,16.4731713334156,382542.005571032,0.0,1.0
2011-05-19,3.73,3.84,3.66,3.83,1189500,16.5174540520538,17.0045639570741,16.2074750215863,16.9602812384359,268614.944289693,0.0,1.0
2011-05-20,3.74,3.79,3.65,3.7,1266000,16.561736770692,16.7831503638831,16.1631923029481,16.3846058961391,285890.306406685,0.0,1.0
2011-05-23,3.67,3.74,3.67,3.68,800000,16.2517577402245,16.561736770692,16.2517577402245,16.2960404588627,180657.381615599,0.0,1.0
2011-05-24,3.6,3.78,3.59,3.71,1973000,15.941778709757,16.7388676452448,15.8974959911188,16.4288886147774,445546.267409471,0.0,1.0
2011-05-25,3.7,3.72,3.57,3.6,1605000,16.3846058961391,16.4731713334156,15.8089305538424,15.941778709757,362443.871866296,0.0,1.0
2011-05-26,3.79,3.79,3.66,3.69,2107000,16.7831503638831,16.7831503638831,16.2074750215863,16.3403231775009,475806.378830083,0.0,1.0
2011-05-27,4.12,4.18,3.89,3.93,4816000,18.2444800789441,18.5101763907734,17.2259775502652,17.4031084248181,1087557.43732591,0.0,1.0
2011-05-31,4.21,4.22,4.09,4.18,1607000,18.643024546688,18.6873072653263,18.1116319230295,18.5101763907734,362895.515320335,0.0,1.0
2011-06-01,3.93,4.22,3.91,4.22,2206000,17.4031084248181,18.6873072653263,17.3145429875416,18.6873072653263,498162.729805013,0.0,1.0
2011-06-02,3.91,4.02,3.89,3.96,1930000,17.3145429875416,17.801652892562,17.2259775502652,17.5359565807327,435835.933147633,0.0,1.0
2011-06-03,3.86,4.02,3.81,3.83,1445000,17.0931293943506,17.801652892562,16.8717158011595,16.9602812384359,326312.395543175,0.0,1.0
2011-06-06,3.69,3.89,3.67,3.86,1551500,16.3403231775009,17.2259775502652,16.2517577402245,17.0931293943506,350362.409470753,0.0,1.0
2011-06-07,3.64,3.7701,3.63,3.72,1118000,16.1189095843099,16.695027753793,16.0746268656716,16.4731713334156,252468.690807799,0.0,1.0
2011-06-08,3.43,3.66,3.43,3.57,3423000,15.1889724929074,16.2074750215863,15.1889724929074,15.8089305538424,772987.771587742,0.0,1.0
2011-06-09,3.37,3.53,3.34,3.44,2250500,14.9232761810781,15.6317996792895,14.7904280251634,15.2332552115456,508211.796657381,0.0,1.0
2011-06-10,3.15,3.4,3.14,3.38,5512000,13.9490563710374,15.0561243369927,13.9047736523992,14.9675588997163,1244729.35933147,0.0,1.0
2011-06-13,3.18,3.26,2.99,3.2,2556000,14.081904526952,14.4361662760577,13.240532872826,14.1704699642284,577200.334261839,0.0,1.0
2011-06-14,3.4,3.44,3.2,3.21,3328500,15.0561243369927,15.2332552115456,14.1704699642284,14.2147526828667,751647.618384402,0.0,1.0
2011-06-15,3.3,3.37,3.21,3.37,2151000,14.6132971506106,14.9232761810781,14.2147526828667,14.9232761810781,485742.534818941,0.0,1.0
2011-06-16,3.26,3.44,3.22,3.36,1816000,14.4361662760577,15.2332552115456,14.2590354015049,14.8789934624399,410092.25626741,0.0,1.0
2011-06-17,3.25,3.36,3.22,3.31,1285000,14.3918835574195,14.8789934624399,14.2590354015049,14.6575798692488,290180.919220056,0.0,1.0
2011-06-20,3.26,3.31,3.1901,3.22,772000,14.4361662760577,14.6575798692488,14.1266300727766,14.2590354015049,174334.373259053,0.0,1.0
2011-06-21,3.34,3.37,3.28,3.29,717500,14.7904280251634,14.9232761810781,14.5247317133342,14.5690144319724,162027.089136491,0.0,1.0
2011-06-22,3.43,3.53,3.29,3.29,2023500,15.1889724929074,15.6317996792895,14.5690144319724,14.5690144319724,456950.264623954,0.0,1.0
2011-06-23,3.39,3.46,3.32,3.36,1338000,15.0118416183545,15.321820648822,14.701862587887,14.8789934624399,302149.470752089,0.0,1.0
2011-06-24,3.32,3.48,3.31,3.4,1620500,14.701862587887,15.4103860860984,14.6575798692488,15.0561243369927,365944.108635098,0.0,1.0
2011-06-27,3.35,3.4,3.33,3.33,559500,14.8347107438017,15.0561243369927,14.7461453065252,14.7461453065252,126347.256267409,0.0,1.0
2011-06-28,3.34,3.45,3.32,3.41,1062000,14.7904280251634,15.2775379301838,14.701862587887,15.1004070556309,239822.674094708,0.0,1.0
2011-06-29,3.31,3.42,3.29,3.35,1381500,14.6575798692488,15.1446897742691,14.5690144319724,14.8347107438017,311972.715877437,0.0,1.0
2011-06-30,3.39,3.44,3.31,3.34,2849000,15.0118416183545,15.2332552115456,14.6575798692488,14.7904280251634,643366.100278552,0.0,1.0
2011-07-01,3.47,3.57,3.38,3.4,1548000,15.3661033674602,15.8089305538424,14.9675588997163,15.0561243369927,349572.033426184,0.0,1.0
2011-07-05,3.41,3.47,3.34,3.46,1034000,15.1004070556309,15.3661033674602,14.7904280251634,15.321820648822,233499.665738162,0.0,1.0
2011-07-06,3.44,3.48,3.37,3.44,992000,15.2332552115456,15.4103860860984,14.9232761810781,15.2332552115456,224015.153203342,0.0,1.0
2011-07-07,3.64,3.68,3.49,3.5,1577000,16.1189095843099,16.2960404588627,15.4546688047366,15.4989515233749,356120.863509748,0.0,1.0
2011-07-08,3.52,3.59,3.43,3.59,1622000,15.5875169606513,15.8974959911188,15.1889724929074,15.8974959911188,366282.841225626,0.0,1.0
2011-07-11,3.27,3.49,3.25,3.47,2096500,14.4804489946959,15.4546688047366,14.3918835574195,15.3661033674602,473435.25069638,0.0,1.0
2011-07-12,3.25,3.375,3.19,3.26,1231500,14.3918835574195,14.9454175403972,14.1261872455902,14.4361662760577,278099.456824513,0.0,1.0
2011-07-13,3.31,3.39,3.28,3.29,1101500,14.6575798692488,15.0118416183545,14.5247317133342,14.5690144319724,248742.632311978,0.0,1.0
2011-07-14,3.22,3.3594,3.18,3.31,1296000,14.2590354015049,14.8763364993216,14.081904526952,14.6575798692488,292664.95821727,0.0,1.0
2011-07-15,3.19,3.28,3.17,3.25,1370000,14.1261872455902,14.5247317133342,14.0376218083138,14.3918835574195,309375.766016714,0.0,1.0
2011-07-18,3.11,3.21,3.08,3.19,1683000,13.7719254964845,14.2147526828667,13.6390773405699,14.1261872455902,380057.966573817,0.0,1.0
2011-07-19,3.15,3.26,3.08,3.17,2597000,13.9490563710374,14.4361662760577,13.6390773405699,14.0376218083138,586459.025069637,0.0,1.0
2011-07-20,3.18,3.23,3.1,3.22,803000,14.081904526952,14.3033181201431,13.7276427778463,14.2590354015049,181334.846796658,0.0,1.0
2011-07-21,3.24,3.24,3.15,3.2,1100000,14.3476008387813,14.3476008387813,13.9490563710374,14.1704699642284,248403.899721448,0.0,1.0
2011-07-22,3.3,3.31,3.185,3.24,741500,14.6132971506106,14.6575798692488,14.1040458862711,14.3476008387813,167446.810584958,0.0,1.0
2011-07-25,3.25,3.28,3.17,3.21,845000,14.3918835574195,14.5247317133342,14.0376218083138,14.2147526828667,190819.359331477,0.0,1.0
2011-07-26,3.2,3.24,3.16,3.24,923000,14.1704699642284,14.3476008387813,13.9933390896756,14.3476008387813,208433.454038998,0.0,1.0
2011-07-27,2.98,3.16,2.92,3.15,2935500,13.1962501541877,13.9933390896756,12.9305538423585,13.9490563710374,662899.67966574,0.0,1.0
2011-07-28,2.95,3.08,2.95,2.97,1402500,13.0634019982731,13.6390773405699,13.0634019982731,13.1519674355495,316714.972144847,0.0,1.0
2011-07-29,2.9,2.97,2.82,2.88,4333000,12.841988405082,13.1519674355495,12.4877266559763,12.7534229678056,978485.543175489,0.0,1.0
2011-08-01,2.83,3.03,2.79,3.01,1686000,12.5320093746145,13.4176637473788,12.3548785000617,13.3290983101024,380735.431754876,0.0,1.0
2011-08-02,2.63,2.81,2.63,2.81,2145500,11.6463550018503,12.4434439373381,11.6463550018503,12.4434439373381,484500.515320332,0.0,1.0
2011-08-03,2.58,2.6992,2.46,2.63,2685000,11.4249414086592,11.9527914148267,10.8935487850006,11.6463550018503,606331.337047353,0.0,1.0
2011-08-04,2.43,2.53,2.39,2.53,3109500,10.760700629086,11.2035278154681,10.5835697545331,11.2035278154681,702192.660167129,0.0,1.0
2011-08-05,2.15,2.54,2.15,2.48,4733500,9.52078450721599,11.2478105341063,9.52078450721599,10.982114222277,1068927.1448468,0.0,1.0
2011-08-08,1.94,2.09,1.9,2.02,3244000,8.59084741581349,9.2550881953867,8.41371654126064,8.94510916491921,732565.682451254,0.0,1.0
2011-08-09,1.83,2.07,1.69,2.06,5600000,8.10373751079314,9.16652275811027,7.48377944985815,9.12224003947206,1264601.67130919,0.0,1.0
2011-08-10,1.62,1.81,1.6,1.81,4159500,7.17380041939065,8.01517207351671,7.08523498211422,8.01517207351671,939305.473537605,0.0,1.0
2011-08-11,1.57,1.65,1.52,1.64,4119500,6.95238682619958,7.30664857530529,6.73097323300851,7.26236585666708,930272.604456825,0.0,1.0
2011-08-12,1.58,1.72,1.55,1.62,4009500,6.99666954483779,7.61662760577279,6.86382138892315,7.17380041939065,905432.21448468,0.0,1.0
2011-08-15,1.87,1.88,1.6,1.61,4151500,8.280868385346,8.32515110398421,7.08523498211422,7.12951770075244,937498.899721448,0.0,1.0
2011-08-16,1.84,1.8705,1.77,1.83,3193000,8.14802022943135,8.28308252127791,7.83804119896386,8.10373751079314,721048.77437326,0.0,1.0
2011-08-17,1.81,1.92,1.8,1.86,2332000,8.01517207351671,8.50228197853707,7.9708893548785,8.23658566670778,526616.267409471,0.0,1.0
2011-08-18,1.58,1.79,1.57,1.79,3138000,6.99666954483779,7.92660663624029,6.95238682619958,7.92660663624029,708628.579387187,0.0,1.0
2011-08-19,1.58,1.69,1.52,1.58,2127500,6.99666954483779,7.48377944985815,6.73097323300851,6.99666954483779,480435.724233984,0.0,1.0
2011-08-22,1.5,1.7,1.48,1.67,2107000,6.64240779573208,7.52806216849636,6.55384235845565,7.39521401258172,475806.378830084,0.0,1.0
2011-08-23,1.58,1.59,1.48,1.53,2510500,6.99666954483779,7.04095226347601,6.55384235845565,6.77525595164672,566925.445682452,0.0,1.0
2011-08-24,1.63,1.67,1.54,1.62,1688500,7.21808313802886,7.39521401258172,6.81953867028494,7.17380041939065,381299.986072424,0.0,1.0
2011-08-25,1.73,1.8,1.56,1.61,4118500,7.660910324411,7.9708893548785,6.90810410756137,7.12951770075244,930046.782729805,0.0,1.0
2011-08-26,1.83,1.88,1.66,1.73,3526500,8.10373751079314,8.32515110398421,7.3509312939435,7.660910324411,796360.320334262,0.0,1.0
2011-08-29,1.97,1.98,1.85,1.89,2350000,8.72369557172814,8.76797829036635,8.19230294806957,8.36943382262242,530681.058495822,0.0,1.0
2011-08-30,2.19,2.24,1.92,1.98,7097500,9.69791538176884,9.91932897495991,8.50228197853707,8.76797829036635,1602769.70752089,0.0,1.0
2011-08-31,2.11,2.32,2.08,2.29,3999500,9.34365363266313,10.2735907240656,9.21080547674849,10.140742568151,903173.997214485,0.0,1.0
2011-09-01,2.03,2.15,2.01,2.15,2789000,8.98939188355742,9.52078450721599,8.90082644628099,9.52078450721599,629816.796657381,0.0,1.0
2011-09-02,1.91,2.02,1.85,1.95,3262000,8.45799925989885,8.94510916491921,8.19230294806957,8.63513013445171,736630.473537605,0.0,1.0
2011-09-06,1.82,1.91,1.78,1.8,2514000,8.05945479215493,8.45799925989885,7.88232391760207,7.9708893548785,567715.821727019,0.0,1.0
2011-09-07,2.04,2.04,1.84,1.93,2638000,9.03367460219563,9.03367460219563,8.14802022943135,8.54656469717528,595717.715877438,0.0,1.0
2011-09-08,1.85,2.04,1.83,2.0,3774500,8.19230294806957,9.03367460219563,8.10373751079314,8.85654372764278,852364.108635098,0.0,1.0
2011-09-09,1.63,1.851,1.59,1.85,4352500,7.21808313802886,8.19673121993339,7.04095226347601,8.19230294806957,982889.066852368,0.0,1.0
2011-09-12,1.59,1.69,1.55,1.5868,2173000,7.04095226347601,7.48377944985815,6.86382138892315,7.02678179351178,490710.61281337,0.0,1.0
2011-09-13,1.65,1.66,1.54,1.59,2660000,7.30664857530529,7.3509312939435,6.81953867028494,7.04095226347601,600685.793871866,0.0,1.0
2011-09-14,1.8,1.83,1.65,1.65,2340000,7.9708893548785,8.10373751079314,7.30664857530529,7.30664857530529,528422.841225627,0.0,1.0
2011-09-15,1.82,1.87,1.7399,1.85,2140000,8.05945479215493,8.280868385346,7.70475021586283,8.19230294806957,483258.495821727,0.0,1.0
2011-09-16,1.84,1.87,1.8,1.83,2014000,8.14802022943135,8.280868385346,7.9708893548785,8.10373751079314,454804.958217271,0.0,1.0
2011-09-19,1.8,1.82,1.73,1.78,782500,7.9708893548785,8.05945479215493,7.660910324411,7.88232391760207,176705.501392758,0.0,1.0
2011-09-20,1.73,1.85,1.73,1.84,886500,7.660910324411,8.19230294806957,7.660910324411,8.14802022943135,200190.961002786,0.0,1.0
2011-09-21,1.71,1.82,1.7,1.73,1378000,7.57234488713457,8.05945479215493,7.52806216849636,7.660910324411,311182.339832869,0.0,1.0
2011-09-22,1.6,1.68,1.57,1.67,1758500,7.08523498211422,7.43949673121993,6.95238682619958,7.39521401258172,397107.506963788,0.0,1.0
2011-09-23,1.64,1.73,1.59,1.63,1614500,7.26236585666708,7.660910324411,7.04095226347601,7.21808313802886,364589.17827298,0.0,1.0
2011-09-26,1.7,1.72,1.62,1.68,1119500,7.52806216849636,7.61662760577279,7.17380041939065,7.43949673121993,252807.423398329,0.0,1.0
2011-09-27,1.71,1.81,1.68,1.76,2042000,7.57234488713457,8.01517207351671,7.43949673121993,7.79375848032564,461127.966573816,0.0,1.0
2011-09-28,1.61,1.76,1.58,1.71,2295500,7.12951770075244,7.79375848032564,6.99666954483779,7.57234488713457,518373.774373259,0.0,1.0
2011-09-29,1.57,1.7,1.52,1.7,1992500,6.95238682619958,7.52806216849636,6.73097323300851,7.52806216849636,449949.791086351,0.0,1.0
2011-09-30,1.51,1.6,1.51,1.59,1097500,6.6866905143703,7.08523498211422,6.6866905143703,7.04095226347601,247839.3454039,0.0,1.0
2011-10-03,1.45,1.55,1.41,1.55,1921500,6.42099420254101,6.86382138892315,6.24386332798816,6.86382138892315,433916.448467967,0.0,1.0
2011-10-04,1.38,1.5,1.3464,1.41,4000000,6.11101517207352,6.64240779573208,5.96222523744912,6.24386332798816,903286.908077994,0.0,1.0
2011-10-05,1.41,1.44,1.38,1.41,1290000,6.24386332798816,6.3767114839028,6.11101517207352,6.24386332798816,291310.027855153,0.0,1.0
2011-10-06,1.52,1.54,1.41,1.41,1381500,6.73097323300851,6.81953867028494,6.24386332798816,6.24386332798816,311972.715877437,0.0,1.0
2011-10-07,1.47,1.62,1.43,1.59,899500,6.50955963981744,7.17380041939065,6.33242876526459,7.04095226347601,203126.643454039,0.0,1.0
2011-10-10,1.53,1.54,1.47,1.5,1059000,6.77525595164672,6.81953867028494,6.50955963981744,6.64240779573208,239145.208913649,0.0,1.0
2011-10-11,1.57,1.57,1.49,1.54,1168500,6.95238682619958,6.95238682619958,6.59812507709387,6.81953867028494,263872.688022284,0.0,1.0
2011-10-12,1.69,1.74,1.57,1.58,2327000,7.48377944985815,7.70519304304922,6.95238682619958,6.99666954483779,525487.158774373,0.0,1.0
2011-10-13,1.79,1.94,1.7,1.74,5258000,7.92660663624029,8.59084741581349,7.52806216849636,7.70519304304922,1187370.64066852,0.0,1.0
2011-10-14,1.85,1.88,1.68,1.85,2043000,8.19230294806957,8.32515110398421,7.43949673121993,8.19230294806957,461353.788300836,0.0,1.0
2011-10-17,1.77,1.84,1.73,1.84,1798000,7.83804119896386,8.14802022943135,7.660910324411,8.14802022943135,406027.465181058,0.0,1.0
2011-10-18,1.87,2.03,1.73,1.75,5488500,8.280868385346,8.98939188355742,7.660910324411,7.74947576168743,1239422.54874652,0.0,1.0
2011-10-19,1.87,2.04,1.82,1.99,3882000,8.280868385346,9.03367460219563,8.05945479215493,8.81226100900456,876639.944289693,0.0,1.0
2011-10-20,1.89,1.92,1.8,1.88,1681500,8.36943382262242,8.50228197853707,7.9708893548785,8.32515110398421,379719.233983287,0.0,1.0
2011-10-21,1.97,1.99,1.9,1.94,1975500,8.72369557172814,8.81226100900456,8.41371654126064,8.59084741581349,446110.821727019,0.0,1.0
2011-10-24,2.02,2.03,1.96,1.99,2674000,8.94510916491921,8.98939188355742,8.67941285308992,8.81226100900456,603847.298050139,0.0,1.0
2011-10-25,1.91,2.04,1.82,2.04,1599500,8.45799925989885,9.03367460219563,8.05945479215493,9.03367460219563,361201.852367688,0.0,1.0
2011-10-26,1.94,2.01,1.89,1.96,1496500,8.59084741581349,8.90082644628099,8.36943382262242,8.67941285308992,337942.21448468,0.0,1.0
2011-10-27,2.07,2.21,2.03,2.05,4939500,9.16652275811027,9.78648081904527,8.98939188355742,9.07795732083385,1115446.42061281,0.0,1.0
2011-10-28,2.2,2.22,2.1,2.12,2504500,9.74219810040706,9.83076353768348,9.29937091402492,9.38793635130134,565570.515320334,0.0,1.0
2011-10-31,2.15,2.21,2.11,2.19,1363000,9.52078450721599,9.78648081904527,9.34365363266313,9.69791538176884,307795.013927577,0.0,1.0
2011-11-01,2.04,2.12,1.95,2.03,2174500,9.03367460219563,9.38793635130134,8.63513013445171,8.98939188355742,491049.3454039,0.0,1.0
2011-11-02,2.06,2.14,2.04,2.09,1089000,9.12224003947206,9.47650178857777,9.03367460219563,9.2550881953867,245919.860724234,0.0,1.0
2011-11-03,2.06,2.13,1.79,2.09,1871000,9.12224003947206,9.43221906993956,7.92660663624029,9.2550881953867,422512.451253482,0.0,1.0
2011-11-04,2.04,2.13,2.0,2.03,746500,9.03367460219563,9.43221906993956,8.85654372764278,8.98939188355742,168575.919220056,0.0,1.0
2011-11-07,2.03,2.1,2.0,2.04,1229000,8.98939188355742,9.29937091402492,8.85654372764278,9.03367460219563,277534.902506964,0.0,1.0
2011-11-08,2.36,2.37,2.06,2.06,5939000,10.4507215986185,10.4950043172567,9.12224003947206,9.12224003947206,1341155.2367688,0.0,1.0
2011-11-09,2.2,2.28,2.1,2.24,3195500,9.74219810040706,10.0964598495128,9.29937091402492,9.91932897495991,721613.328690807,0.0,1.0
2011-11-10,2.22,2.3,2.16,2.26,2147500,9.83076353768348,10.1850252867892,9.5650672258542,10.0078944122363,484952.158774374,0.0,1.0
2011-11-11,2.4,2.43,2.25,2.26,3357500,10.6278524731713,10.760700629086,9.96361169359812,10.0078944122363,758196.448467969,0.0,1.0
2011-11-14,2.22,2.39,2.2,2.39,3741500,9.83076353768348,10.5835697545331,9.74219810040706,10.5835697545331,844911.991643455,0.0,1.0
2011-11-15,2.22,2.26,2.06,2.21,2781500,9.83076353768348,10.0078944122363,9.12224003947206,9.78648081904527,628123.133704736,0.0,1.0
2011-11-16,2.16,2.26,2.14,2.19,2385000,9.5650672258542,10.0078944122363,9.47650178857777,9.69791538176884,538584.818941504,0.0,1.0
2011-11-17,2.09,2.21,2.07,2.2,1999500,9.2550881953867,9.78648081904527,9.16652275811027,9.74219810040706,451530.543175488,0.0,1.0
2011-11-18,2.12,2.15,2.04,2.13,1856000,9.38793635130134,9.52078450721599,9.03367460219563,9.43221906993956,419125.12534819,0.0,1.0
2011-11-21,1.99,2.06,1.94,2.03,2179000,8.81226100900456,9.12224003947206,8.59084741581349,8.98939188355742,492065.543175488,0.0,1.0
2011-11-22,1.95,2.03,1.93,2.0,1147500,8.63513013445171,8.98939188355742,8.54656469717528,8.85654372764278,259130.431754875,0.0,1.0
2011-11-23,1.94,2.02,1.88,1.98,1667500,8.59084741581349,8.94510916491921,8.32515110398421,8.76797829036635,376557.729805014,0.0,1.0
2011-11-25,1.88,2.02,1.88,1.93,607500,8.32515110398421,8.94510916491921,8.32515110398421,8.54656469717528,137186.699164345,0.0,1.0
2011-11-28,1.98,2.05,1.935,2.02,1781000,8.76797829036635,9.07795732083385,8.56870605649439,8.94510916491921,402188.495821727,0.0,1.0
2011-11-29,1.96,2.04,1.92,2.0,1656000,8.67941285308992,9.03367460219563,8.50228197853707,8.85654372764278,373960.77994429,0.0,1.0
2011-11-30,2.15,2.18,2.05,2.09,3359500,9.52078450721599,9.65363266313063,9.07795732083385,9.2550881953867,758648.091922005,0.0,1.0
2011-12-01,2.3,2.31,2.13,2.15,2374000,10.1850252867892,10.2293080054274,9.43221906993956,9.52078450721599,536100.779944289,0.0,1.0
2011-12-02,2.42,2.57,2.33,2.38,3684500,10.7164179104478,11.380658690021,10.3178734427038,10.5392870358949,832040.15320334,0.0,1.0
2011-12-05,2.41,2.59,2.34,2.53,3916000,10.6721351918095,11.4692241272974,10.362156161342,11.2035278154681,884317.88300836,0.0,1.0
2011-12-06,2.47,2.5,2.3,2.41,2467500,10.9378315036388,11.0706796595535,10.1850252867892,10.6721351918095,557215.111420614,0.0,1.0
2011-12-07,2.5,2.52,2.4305,2.47,1065000,11.0706796595535,11.1592450968299,10.7629147650179,10.9378315036388,240500.139275765,0.0,1.0
2011-12-08,2.37,2.53,2.35,2.53,1790000,10.4950043172567,11.2035278154681,10.4064388799803,11.2035278154681,404220.891364902,0.0,1.0
2011-12-09,2.47,2.47,2.37,2.37,1783000,10.9378315036388,10.9378315036388,10.4950043172567,10.4950043172567,402640.139275767,0.0,1.0
2011-12-12,2.38,2.42,2.37,2.41,912500,10.5392870358949,10.7164179104478,10.4950043172567,10.6721351918095,206062.325905293,0.0,1.0
2011-12-13,2.26,2.447,2.25,2.42,1385500,10.0078944122363,10.8359812507709,9.96361169359812,10.7164179104478,312876.002785516,0.0,1.0
2011-12-14,2.15,2.24,2.05,2.22,2395500,9.52078450721599,9.91932897495991,9.07795732083385,9.83076353768348,540955.947075209,0.0,1.0
2011-12-15,2.12,2.2,2.085,2.19,899000,9.38793635130134,9.74219810040706,9.2329468360676,9.69791538176884,203013.732590529,0.0,1.0
2011-12-16,2.24,2.24,2.09,2.15,1772000,9.91932897495991,9.91932897495991,9.2550881953867,9.52078450721599,400156.100278552,0.0,1.0
2011-12-19,2.12,2.28,2.07,2.25,1083000,9.38793635130134,10.0964598495128,9.16652275811027,9.96361169359812,244564.930362117,0.0,1.0
2011-12-20,2.44,2.47,2.2,2.22,3338500,10.8049833477242,10.9378315036388,9.74219810040706,9.83076353768348,753905.835654595,0.0,1.0
2011-12-21,2.48,2.49,2.36,2.3999,1392000,10.982114222277,11.0263969409153,10.4507215986185,10.627409645985,314343.844011143,0.0,1.0
2011-12-22,2.45,2.54,2.45,2.48,1397000,10.8492660663624,11.2478105341063,10.8492660663624,10.982114222277,315472.95264624,0.0,1.0
2011-12-23,2.44,2.53,2.43,2.5,1131000,10.8049833477242,11.2035278154681,10.760700629086,11.0706796595535,255404.373259053,0.0,1.0
2011-12-27,2.39,2.5,2.39,2.42,1026000,10.5835697545331,11.0706796595535,10.5835697545331,10.7164179104478,231693.091922006,0.0,1.0
2011-12-28,2.29,2.4,2.27,2.39,1347500,10.140742568151,10.6278524731713,10.0521771308746,10.5835697545331,304294.777158774,0.0,1.0
2011-12-29,2.45,2.45,2.29,2.36,1848000,10.8492660663624,10.8492660663624,10.140742568151,10.4507215986185,417318.551532034,0.0,1.0
2011-12-30,2.48,2.5,2.41,2.44,1446000,10.982114222277,11.0706796595535,10.6721351918095,10.8049833477242,326538.217270196,0.0,1.0
2012-01-03,2.54,2.64,2.52,2.53,2725500,11.2478105341063,11.6906377204885,11.1592450968299,11.2035278154681,615477.116991645,0.0,1.0
2012-01-04,2.6,2.64,2.46,2.54,1647500,11.5135068459356,11.6906377204885,10.8935487850006,11.2478105341063,372041.295264624,0.0,1.0
2012-01-05,2.74,2.79,2.57,2.57,3861000,12.1334649068706,12.3548785000617,11.380658690021,11.380658690021,871897.688022285,0.0,1.0
2012-01-06,2.86,2.99,2.75,2.77,3894500,12.6648575305292,13.240532872826,12.1777476255088,12.2663130627852,879462.715877435,0.0,1.0
2012-01-09,2.91,3.0,2.85,2.89,3159500,12.8862711237202,13.2848155914642,12.620574811891,12.7977056864438,713483.746518108,0.0,1.0
2012-01-10,3.02,3.06,2.93,2.97,4792500,13.3733810287406,13.5505119032934,12.9748365609967,13.1519674355495,1082250.62674095,0.0,1.0
2012-01-11,3.19,3.26,2.99,3.01,5845000,14.1261872455902,14.4361662760577,13.240532872826,13.3290983101024,1319927.99442897,0.0,1.0
2012-01-12,3.07,3.28,3.06,3.27,4080500,13.5947946219317,14.5247317133342,13.5505119032934,14.4804489946959,921465.557103062,0.0,1.0
2012-01-13,3.02,3.05,2.85,2.99,3392500,13.3733810287406,13.5062291846552,12.620574811891,13.240532872826,766100.208913649,0.0,1.0
2012-01-17,2.95,3.02,2.87,3.02,3237000,13.0634019982731,13.3733810287406,12.7091402491674,13.3733810287406,730984.930362117,0.0,1.0
2012-01-18,3.14,3.2,2.85,2.95,4670000,13.9047736523992,14.1704699642284,12.620574811891,13.0634019982731,1054587.46518106,0.0,1.0
2012-01-19,3.05,3.34,3.05,3.17,4625500,13.5062291846552,14.7904280251634,13.5062291846552,14.0376218083138,1044538.39832869,0.0,1.0
2012-01-20,3.0,3.08,2.96,3.06,2845500,13.2848155914642,13.6390773405699,13.1076847169113,13.5505119032934,642575.724233982,0.0,1.0
2012-01-23,2.97,3.09,2.96,3.01,2461000,13.1519674355495,13.6833600592081,13.1076847169113,13.3290983101024,555747.270194987,0.0,1.0
2012-01-24,3.09,3.1,2.8,2.95,3106000,13.6833600592081,13.7276427778463,12.3991612186999,13.0634019982731,701402.284122562,0.0,1.0
2012-01-25,3.26,3.31,3.09,3.1,3808500,14.4361662760577,14.6575798692488,13.6833600592081,13.7276427778463,860042.047353762,0.0,1.0
2012-01-26,3.23,3.42,3.13,3.35,3815500,14.3033181201431,15.1446897742691,13.8604909337609,14.8347107438017,861622.799442896,0.0,1.0
2012-01-27,3.25,3.305,3.1601,3.21,1534500,14.3918835574195,14.6354385099297,13.993781916862,14.2147526828667,346523.440111421,0.0,1.0
2012-01-30,3.14,3.229,3.1,3.16,1746000,13.9047736523992,14.2988898482793,13.7276427778463,13.9933390896756,394284.735376043,0.0,1.0
2012-01-31,3.05,3.2,3.03,3.18,2109500,13.5062291846552,14.1704699642284,13.4176637473788,14.081904526952,476370.933147634,0.0,1.0
2012-02-01,3.17,3.215,3.04,3.1,3914000,14.0376218083138,14.2368940421858,13.461946466017,13.7276427778463,883866.239554318,0.0,1.0
2012-02-02,3.25,3.4,3.24,3.28,5802000,14.3918835574195,15.0561243369927,14.3476008387813,14.5247317133342,1310217.66016713,0.0,1.0
2012-02-03,3.6,3.67,3.32,3.43,6568500,15.941778709757,16.2517577402245,14.701862587887,15.1889724929074,1483310.01392758,0.0,1.0
2012-02-06,3.64,3.75,3.5,3.6,4945500,16.1189095843099,16.6060194893302,15.4989515233749,15.941778709757,1116801.35097493,0.0,1.0
2012-02-07,3.93,3.98,3.59,3.71,6557000,17.4031084248181,17.6245220180091,15.8974959911188,16.4288886147774,1480713.06406685,0.0,1.0
2012-02-08,3.77,3.93,3.7,3.88,6612500,16.6945849266066,17.4031084248181,16.3846058961391,17.181694831627,1493246.16991644,0.0,1.0
2012-02-09,3.86,3.9,3.76,3.8,3982000,17.0931293943506,17.2702602689034,16.6503022079684,16.8274330825213,899222.116991641,0.0,1.0
2012-02-10,3.63,3.79,3.61,3.76,3521500,16.0746268656716,16.7831503638831,15.9860614283952,16.6503022079684,795231.211699166,0.0,1.0
2012-02-13,3.45,3.51,3.35,3.44,8393500,15.2775379301838,15.5432342420131,14.8347107438017,15.2332552115456,1895434.66573816,0.0,1.0
2012-02-14,3.55,3.55,3.35,3.45,3764500,15.7203651165659,15.7203651165659,14.8347107438017,15.2775379301838,850105.891364904,0.0,1.0
2012-02-15,3.66,3.75,3.54,3.65,5987000,16.2074750215863,16.6060194893302,15.6760823979277,16.1631923029481,1351994.67966574,0.0,1.0
2012-02-16,3.48,3.73,3.47,3.72,5595000,15.4103860860984,16.5174540520538,15.3661033674602,16.4731713334156,1263472.5626741,0.0,1.0
2012-02-17,3.49,3.58,3.45,3.56,2759000,15.4546688047366,15.8532132724806,15.2775379301838,15.7646478352041,623042.144846799,0.0,1.0
2012-02-21,3.35,3.6,3.3,3.56,5862000,14.8347107438017,15.941778709757,14.6132971506106,15.7646478352041,1323766.9637883,0.0,1.0
2012-02-22,3.2,3.4,3.15,3.36,5914000,14.1704699642284,15.0561243369927,13.9490563710374,14.8789934624399,1335509.69359332,0.0,1.0
2012-02-23,3.31,3.34,3.17,3.19,2949000,14.6575798692488,14.7904280251634,14.0376218083138,14.1261872455902,665948.272980501,0.0,1.0
2012-02-24,3.23,3.39,3.2,3.31,2453000,14.3033181201431,15.0118416183545,14.1704699642284,14.6575798692488,553940.69637883,0.0,1.0
2012-02-27,3.23,3.3,3.1,3.19,2344000,14.3033181201431,14.6132971506106,13.7276427778463,14.1261872455902,529326.128133704,0.0,1.0
2012-02-28,3.15,3.27,3.15,3.22,2895000,13.9490563710374,14.4804489946959,13.9490563710374,14.2590354015049,653753.899721447,0.0,1.0
2012-02-29,3.12,3.28,3.12,3.14,4824000,13.8162082151227,14.5247317133342,13.8162082151227,13.9047736523992,1089364.01114206,0.0,1.0
2012-03-01,3.27,3.3,3.13,3.14,3385500,14.4804489946959,14.6132971506106,13.8604909337609,13.9047736523992,764519.456824515,0.0,1.0
2012-03-02,3.22,3.34,3.19,3.19,3833500,14.2590354015049,14.7904280251634,14.1261872455902,14.1261872455902,865687.590529246,0.0,1.0
2012-03-05,3.18,3.29,3.11,3.2,3716000,14.081904526952,14.5690144319724,13.7719254964845,14.1704699642284,839153.537604458,0.0,1.0
2012-03-06,2.95,3.081,2.9,3.08,5006000,13.0634019982731,13.6435056124337,12.841988405082,13.6390773405699,1130463.56545961,0.0,1.0
2012-03-07,3.14,3.22,2.97,2.98,4395000,13.9047736523992,14.2590354015049,13.1519674355495,13.1962501541877,992486.490250694,0.0,1.0
2012-03-08,3.4,3.44,3.2,3.2,5213000,15.0561243369927,15.2332552115456,14.1704699642284,14.1704699642284,1177208.66295265,0.0,1.0
2012-03-09,3.48,3.67,3.38,3.46,7412500,15.4103860860984,16.2517577402245,14.9675588997163,15.321820648822,1673903.55153204,0.0,1.0
2012-03-12,3.5,3.56,3.43,3.5,2809500,15.4989515233749,15.7646478352041,15.1889724929074,15.4989515233749,634446.14206128,0.0,1.0
2012-03-13,3.52,3.55,3.44,3.44,3453000,15.5875169606513,15.7203651165659,15.2332552115456,15.2332552115456,779762.423398328,0.0,1.0
2012-03-14,3.49,3.65,3.42,3.54,3135500,15.4546688047366,16.1631923029481,15.1446897742691,15.6760823979277,708064.02506964,0.0,1.0
2012-03-15,3.68,3.72,3.48,3.49,5009500,16.2960404588627,16.4731713334156,15.4103860860984,15.4546688047366,1131253.94150418,0.0,1.0
2012-03-16,3.66,3.71,3.56,3.69,2589500,16.2074750215863,16.4288886147774,15.7646478352041,16.3403231775009,584765.362116991,0.0,1.0
2012-03-19,3.68,3.78,3.63,3.63,3175500,16.2960404588627,16.7388676452448,16.0746268656716,16.0746268656716,717096.894150418,0.0,1.0
2012-03-20,3.57,3.63,3.48,3.63,3028000,15.8089305538424,16.0746268656716,15.4103860860984,16.0746268656716,683788.18941504,0.0,1.0
2012-03-21,3.61,3.69,3.567,3.59,2079500,15.9860614283952,16.3403231775009,15.7956457382509,15.8974959911188,469596.281337048,0.0,1.0
2012-03-22,3.54,3.62,3.45,3.55,2457500,15.6760823979277,16.0303441470334,15.2775379301838,15.7203651165659,554956.894150418,0.0,1.0
2012-03-23,3.37,3.52,3.3,3.33,5736500,14.9232761810781,15.5875169606513,14.6132971506106,14.7461453065252,1295426.33704735,0.0,1.0
2012-03-26,3.3,3.46,3.27,3.45,3373500,14.6132971506106,15.321820648822,14.4804489946959,15.2775379301838,761809.596100278,0.0,1.0
2012-03-27,3.41,3.52,3.33,3.34,3518000,15.1004070556309,15.5875169606513,14.7461453065252,14.7904280251634,794440.835654598,0.0,1.0
2012-03-28,3.39,3.505,3.35,3.43,2032500,15.0118416183545,15.521092882694,14.8347107438017,15.1889724929074,458982.660167131,0.0,1.0
2012-03-29,3.32,3.38,3.22,3.34,2187000,14.701862587887,14.9675588997163,14.2590354015049,14.7904280251634,493872.116991644,0.0,1.0
2012-03-30,3.25,3.35,3.2,3.35,2209000,14.3918835574195,14.8347107438017,14.1704699642284,14.8347107438017,498840.194986073,0.0,1.0
2012-04-02,3.27,3.3,3.18,3.22,1710000,14.4804489946959,14.6132971506106,14.081904526952,14.2590354015049,386155.153203344,0.0,1.0
2012-04-03,3.1,3.33,3.08,3.23,4221500,13.7276427778463,14.7461453065252,13.6390773405699,14.3033181201431,953306.420612814,0.0,1.0
2012-04-04,3.01,3.1,2.98,3.07,5737500,13.3290983101024,13.7276427778463,13.1962501541877,13.5947946219317,1295652.15877437,0.0,1.0
2012-04-05,2.93,3.04,2.9,2.98,2970000,12.9748365609967,13.461946466017,12.841988405082,13.1962501541877,670690.529247909,0.0,1.0
2012-04-09,2.83,2.86,2.79,2.84,3804500,12.5320093746145,12.6648575305292,12.3548785000617,12.5762920932527,859138.760445685,0.0,1.0
2012-04-10,2.68,2.9,2.63,2.85,3661500,11.8677685950413,12.841988405082,11.6463550018503,12.620574811891,826846.253481896,0.0,1.0
2012-04-11,2.87,2.88,2.765,2.78,2825500,12.7091402491674,12.7534229678056,12.2441717034661,12.3105957814235,638059.289693593,0.0,1.0
2012-04-12,3.03,3.05,2.86,2.87,5256000,13.4176637473788,13.5062291846552,12.6648575305292,12.7091402491674,1186918.99721449,0.0,1.0
2012-04-13,2.9,3.05,2.88,3.05,2276000,12.841988405082,13.5062291846552,12.7534229678056,13.5062291846552,513970.25069638,0.0,1.0
2012-04-16,2.85,3.0,2.8,2.98,1893000,12.620574811891,13.2848155914642,12.3991612186999,13.1962501541877,427480.529247909,0.0,1.0
2012-04-17,2.93,2.97,2.87,2.93,1753000,12.9748365609967,13.1519674355495,12.7091402491674,12.9748365609967,395865.48746518,0.0,1.0
2012-04-18,2.84,3.0,2.8,2.94,1973500,12.5762920932527,13.2848155914642,12.3991612186999,13.0191192796349,445659.178272982,0.0,1.0
2012-04-19,2.73,2.9,2.69,2.81,3140000,12.0891821882324,12.841988405082,11.9120513136795,12.4434439373381,709080.222841225,0.0,1.0
2012-04-20,2.75,2.9,2.74,2.8,3022000,12.1777476255088,12.841988405082,12.1334649068706,12.3991612186999,682433.259052926,0.0,1.0
2012-04-23,2.73,2.77,2.66,2.69,2190500,12.0891821882324,12.2663130627852,11.7792031577649,11.9120513136795,494662.493036211,0.0,1.0
2012-04-24,2.74,2.85,2.72,2.74,1648000,12.1334649068706,12.620574811891,12.0448994695942,12.1334649068706,372154.206128134,0.0,1.0
2012-04-25,2.83,2.87,2.77,2.8,2264000,12.5320093746145,12.7091402491674,12.2663130627852,12.3991612186999,511260.389972146,0.0,1.0
2012-04-26,3.09,3.13,2.84,2.84,3932500,13.6833600592081,13.8604909337609,12.5762920932527,12.5762920932527,888043.941504178,0.0,1.0
2012-04-27,3.21,3.22,3.05,3.11,4303500,14.2147526828667,14.2590354015049,13.5062291846552,13.7719254964845,971823.802228409,0.0,1.0
2012-04-30,3.1,3.22,3.06,3.21,2287000,13.7276427778463,14.2590354015049,13.5505119032934,14.2147526828667,516454.289693594,0.0,1.0
2012-05-01,3.1,3.28,3.06,3.1,3626500,13.7276427778463,14.5247317133342,13.5505119032934,13.7276427778463,818942.493036212,0.0,1.0
2012-05-02,2.93,3.17,2.86,3.1,7240000,12.9748365609967,14.0376218083138,12.6648575305292,13.7276427778463,1634949.30362117,0.0,1.0
2012-05-03,2.71,2.99,2.65,2.93,6266000,12.000616750956,13.240532872826,11.7349204391267,12.9748365609967,1414998.94150417,0.0,1.0
2012-05-04,2.69,2.79,2.63,2.7,6575500,11.9120513136795,12.3548785000617,11.6463550018503,11.9563340323178,1484890.76601672,0.0,1.0
2012-05-07,2.69,2.74,2.64,2.67,7445500,11.9120513136795,12.1334649068706,11.6906377204885,11.8234858764031,1681355.66852368,0.0,1.0
2012-05-08,2.71,2.735,2.55,2.67,3481000,12.000616750956,12.1113235475515,11.2920932527445,11.8234858764031,786085.431754872,0.0,1.0
2012-05-09,2.84,2.89,2.63,2.66,4365500,12.5762920932527,12.7977056864438,11.6463550018503,11.7792031577649,985824.749303625,0.0,1.0
2012-05-10,2.81,2.91,2.78,2.88,2375500,12.4434439373381,12.8862711237202,12.3105957814235,12.7534229678056,536439.512534819,0.0,1.0
2012-05-11,2.89,2.94,2.76,2.77,3140500,12.7977056864438,13.0191192796349,12.222030344147,12.2663130627852,709193.133704736,0.0,1.0
2012-05-14,2.76,2.92,2.71,2.81,2340500,12.222030344147,12.9305538423585,12.000616750956,12.4434439373381,528535.752089138,0.0,1.0
2012-05-15,2.69,2.82,2.65,2.76,3290000,11.9120513136795,12.4877266559763,11.7349204391267,12.222030344147,742953.481894153,0.0,1.0
2012-05-16,2.56,2.81,2.56,2.74,3367000,11.3363759713828,12.4434439373381,11.3363759713828,12.1334649068706,760341.754874649,0.0,1.0
2012-05-17,2.4,2.6099,2.33,2.57,6040500,10.6278524731713,11.5573467373874,10.3178734427038,11.380658690021,1364076.14206129,0.0,1.0
2012-05-18,2.56,2.57,2.29,2.38,7615500,11.3363759713828,11.380658690021,10.140742568151,10.5392870358949,1719745.36211698,0.0,1.0
2012-05-21,2.56,2.57,2.44,2.56,3367500,11.3363759713828,11.380658690021,10.8049833477242,11.3363759713828,760454.665738159,0.0,1.0
2012-05-22,2.58,2.71,2.53,2.54,5773500,11.4249414086592,12.000616750956,11.2035278154681,11.2478105341063,1303781.74094707,0.0,1.0
2012-05-23,2.6,2.66,2.52,2.58,1811500,11.5135068459356,11.7792031577649,11.1592450968299,11.4249414086592,409076.058495822,0.0,1.0
2012-05-24,2.64,2.69,2.55,2.62,2092500,11.6906377204885,11.9120513136795,11.2920932527445,11.602072283212,472531.9637883,0.0,1.0
2012-05-25,2.64,2.69,2.61,2.66,1178000,11.6906377204885,11.9120513136795,11.5577895645738,11.7792031577649,266017.994428969,0.0,1.0
2012-05-29,2.72,2.77,2.65,2.69,2641500,12.0448994695942,12.2663130627852,11.7349204391267,11.9120513136795,596508.091922004,0.0,1.0
2012-05-30,2.63,2.7,2.55,2.68,2815000,11.6463550018503,11.9563340323178,11.2920932527445,11.8677685950413,635688.161559886,0.0,1.0
2012-05-31,2.61,2.64,2.45,2.61,4387000,11.5577895645738,11.6906377204885,10.8492660663624,11.5577895645738,990679.916434542,0.0,1.0
2012-06-01,2.46,2.53,2.36,2.49,3725500,10.8935487850006,11.2035278154681,10.4507215986185,11.0263969409153,841298.844011143,0.0,1.0
2012-06-04,2.32,2.48,2.26,2.46,3429500,10.2735907240656,10.982114222277,10.0078944122363,10.8935487850006,774455.612813372,0.0,1.0
2012-06-05,2.36,2.45,2.28,2.28,2028500,10.4507215986185,10.8492660663624,10.0964598495128,10.0964598495128,458079.373259052,0.0,1.0
2012-06-06,2.51,2.6,2.45,2.47,3981000,11.1149623781917,11.5135068459356,10.8492660663624,10.9378315036388,898996.295264623,0.0,1.0
2012-06-07,2.57,2.6,2.47,2.59,1931500,11.380658690021,11.5135068459356,10.9378315036388,11.4692241272974,436174.66573816,0.0,1.0
2012-06-08,2.6,2.61,2.46,2.49,1662500,11.5135068459356,11.5577895645738,10.8935487850006,11.0263969409153,375428.621169917,0.0,1.0
2012-06-11,2.45,2.66,2.44,2.62,2525500,10.8492660663624,11.7792031577649,10.8049833477242,11.602072283212,570312.771587744,0.0,1.0
2012-06-12,2.47,2.5,2.41,2.46,996500,10.9378315036388,11.0706796595535,10.6721351918095,10.8935487850006,225031.350974931,0.0,1.0
2012-06-13,2.45,2.56,2.42,2.47,1619500,10.8492660663624,11.3363759713828,10.7164179104478,10.9378315036388,365718.286908078,0.0,1.0
2012-06-14,2.53,2.56,2.43,2.44,1984000,11.2035278154681,11.3363759713828,10.760700629086,10.8049833477242,448030.306406686,0.0,1.0
2012-06-15,2.66,2.69,2.51,2.54,3491500,11.7792031577649,11.9120513136795,11.1149623781917,11.2478105341063,788456.559888579,0.0,1.0
2012-06-18,2.71,2.75,2.62,2.63,3307000,12.000616750956,12.1777476255088,11.602072283212,11.6463550018503,746792.45125348,0.0,1.0
2012-06-19,2.85,2.92,2.74,2.75,5843000,12.620574811891,12.9305538423585,12.1334649068706,12.1777476255088,1319476.35097493,0.0,1.0
2012-06-20,2.94,2.95,2.8,2.86,3211000,13.0191192796349,13.0634019982731,12.3991612186999,12.6648575305292,725113.565459609,0.0,1.0
2012-06-21,2.83,2.95,2.75,2.95,2415000,12.5320093746145,13.0634019982731,12.1777476255088,13.0634019982731,545359.470752091,0.0,1.0
2012-06-22,2.9,2.9014,2.78,2.82,2102500,12.841988405082,12.8481879856914,12.3105957814235,12.4877266559763,474790.181058497,0.0,1.0
2012-06-25,2.88,2.94,2.8,2.81,1253000,12.7534229678056,13.0191192796349,12.3991612186999,12.4434439373381,282954.623955432,0.0,1.0
2012-06-26,2.95,3.0,2.85,2.9,2010000,13.0634019982731,13.2848155914642,12.620574811891,12.841988405082,453901.671309192,0.0,1.0
2012-06-27,3.08,3.15,2.99,3.03,3517000,13.6390773405699,13.9490563710374,13.240532872826,13.4176637473788,794215.013927575,0.0,1.0
2012-06-28,3.02,3.1,2.99,3.07,2861500,13.3733810287406,13.7276427778463,13.240532872826,13.5947946219317,646188.871866295,0.0,1.0
2012-06-29,3.25,3.28,3.1,3.15,4170500,14.3918835574195,14.5247317133342,13.7276427778463,13.9490563710374,941789.51253482,0.0,1.0
2012-07-02,3.33,3.34,3.21,3.29,2473000,14.7461453065252,14.7904280251634,14.2147526828667,14.5690144319724,558457.130919221,0.0,1.0
2012-07-03,3.32,3.4,3.3,3.36,1395000,14.701862587887,15.0561243369927,14.6132971506106,14.8789934624399,315021.309192201,0.0,1.0
2012-07-05,3.4,3.46,3.27,3.3,1634000,15.0561243369927,15.321820648822,14.4804489946959,14.6132971506106,368992.701949861,0.0,1.0
2012-07-06,3.39,3.4,3.21,3.34,2010000,15.0118416183545,15.0561243369927,14.2147526828667,14.7904280251634,453901.671309192,0.0,1.0
2012-07-09,3.38,3.48,3.3,3.36,2554000,14.9675588997163,15.4103860860984,14.6132971506106,14.8789934624399,576748.690807799,0.0,1.0
2012-07-10,2.98,3.25,2.91,3.11,12965000,13.1962501541877,14.3918835574195,12.8862711237202,13.7719254964845,2927778.69080781,0.0,1.0
2012-07-11,2.88,2.93,2.79,2.93,47330500,12.7534229678056,12.9748365609967,12.3548785000617,12.9748365609967,10688255.2506964,0.0,1.0
2012-07-12,2.86,2.95,2.75,2.84,11145500,12.6648575305292,13.0634019982731,12.1777476255088,12.5762920932527,2516896.05849582,0.0,1.0
2012-07-13,2.82,2.94,2.8,2.9,9564000,12.4877266559763,13.0191192796349,12.3991612186999,12.841988405082,2159758.99721449,0.0,1.0
2012-07-16,2.85,2.91,2.78,2.84,5427500,12.620574811891,12.8862711237202,12.3105957814235,12.5762920932527,1225647.42339832,0.0,1.0
2012-07-17,2.81,2.89,2.8,2.87,6567000,12.4434439373381,12.7977056864438,12.3991612186999,12.7091402491674,1482971.28133705,0.0,1.0
2012-07-18,2.68,2.86,2.64,2.82,7042500,11.8677685950413,12.6648575305292,11.6906377204885,12.4877266559763,1590349.51253482,0.0,1.0
2012-07-19,2.59,2.74,2.43,2.68,15725500,11.4692241272974,12.1334649068706,10.760700629086,11.8677685950413,3551159.56824512,0.0,1.0
2012-07-20,2.68,2.76,2.47,2.555,10588000,11.8677685950413,12.222030344147,10.9378315036388,11.3142346120636,2391000.44568246,0.0,1.0
2012-07-23,2.59,2.72,2.55,2.55,4035000,11.4692241272974,12.0448994695942,11.2920932527445,11.2920932527445,911190.668523677,0.0,1.0
2012-07-24,2.48,2.66,2.46,2.66,6151000,10.982114222277,11.7792031577649,10.8935487850006,11.7792031577649,1389029.44289694,0.0,1.0
2012-07-25,2.35,2.55,2.32,2.51,9069000,10.4064388799803,11.2920932527445,10.2735907240656,11.1149623781917,2047977.24233983,0.0,1.0
2012-07-26,2.46,2.46,2.36,2.41,4760000,10.8935487850006,10.8935487850006,10.4507215986185,10.6721351918095,1074911.42061281,0.0,1.0
2012-07-27,2.46,2.51,2.41,2.48,3715000,10.8935487850006,11.1149623781917,10.6721351918095,10.982114222277,838927.715877439,0.0,1.0
2012-07-30,2.37,2.5,2.33,2.47,5170500,10.4950043172567,11.0706796595535,10.3178734427038,10.9378315036388,1167611.23955432,0.0,1.0
2012-07-31,2.32,2.42,2.31,2.37,5631500,10.2735907240656,10.7164179104478,10.2293080054274,10.4950043172567,1271715.05571031,0.0,1.0
2012-08-01,2.25,2.37,2.25,2.34,3392000,9.96361169359812,10.4950043172567,9.96361169359812,10.362156161342,765987.29805014,0.0,1.0
2012-08-02,2.31,2.365,2.18,2.23,7417000,10.2293080054274,10.4728629579376,9.65363266313063,9.8750462563217,1674919.74930362,0.0,1.0
2012-08-03,2.33,2.58,2.24,2.4,6449500,10.3178734427038,11.4249414086592,9.91932897495991,10.6278524731713,1456437.22841226,0.0,1.0
2012-08-06,2.44,2.52,2.3,2.39,6133000,10.8049833477242,11.1592450968299,10.1850252867892,10.5835697545331,1384964.65181058,0.0,1.0
2012-08-07,2.55,2.6,2.37,2.47,9277500,11.2920932527445,11.5135068459356,10.4950043172567,10.9378315036388,2095061.07242341,0.0,1.0
2012-08-08,2.67,2.7,2.53,2.53,5823500,11.8234858764031,11.9563340323178,11.2035278154681,11.2035278154681,1315072.82729805,0.0,1.0
2012-08-09,2.79,2.91,2.72,2.77,17154000,12.3548785000617,12.8862711237202,12.0448994695942,12.2663130627852,3873745.90529247,0.0,1.0
2012-08-10,2.78,2.89,2.73,2.81,8246000,12.3105957814235,12.7977056864438,12.0891821882324,12.4434439373381,1862125.96100278,0.0,1.0
2012-08-13,2.73,2.83,2.67,2.77,3851000,12.0891821882324,12.5320093746145,11.8234858764031,12.2663130627852,869639.470752089,0.0,1.0
2012-08-14,2.74,2.89,2.73,2.76,5554500,12.1334649068706,12.7977056864438,12.0891821882324,12.222030344147,1254326.78272981,0.0,1.0
2012-08-15,2.71,2.82,2.67,2.71,4159500,12.000616750956,12.4877266559763,11.8234858764031,12.000616750956,939305.473537602,0.0,1.0
2012-08-16,2.91,2.91,2.73,2.73,14150000,12.8862711237202,12.8862711237202,12.0891821882324,12.0891821882324,3195377.43732592,0.0,1.0
2012-08-17,3.01,3.01,2.89,2.9,9524500,13.3290983101024,13.3290983101024,12.7977056864438,12.841988405082,2150839.03899721,0.0,1.0
2012-08-20,2.9,3.15,2.86,3.0,7566000,12.841988405082,13.9490563710374,12.6648575305292,13.2848155914642,1708567.18662953,0.0,1.0
2012-08-21,2.89,2.98,2.82,2.95,5558500,12.7977056864438,13.1962501541877,12.4877266559763,13.0634019982731,1255230.06963788,0.0,1.0
2012-08-22,2.96,3.031,2.94,2.94,7139000,13.1076847169113,13.4220920192426,13.0191192796349,13.0191192796349,1612141.3091922,0.0,1.0
2012-08-23,2.94,3.02,2.91,2.97,4536000,13.0191192796349,13.3733810287406,12.8862711237202,13.1519674355495,1024327.35376044,0.0,1.0
2012-08-24,3.03,3.04,2.89,2.93,4889000,13.4176637473788,13.461946466017,12.7977056864438,12.9748365609967,1104042.42339833,0.0,1.0
2012-08-27,2.92,3.05,2.88,3.04,4886000,12.9305538423585,13.5062291846552,12.7534229678056,13.461946466017,1103364.95821727,0.0,1.0
2012-08-28,2.92,2.99,2.9,2.96,2738500,12.9305538423585,13.240532872826,12.841988405082,13.1076847169113,618412.799442895,0.0,1.0
2012-08-29,2.93,2.95,2.8807,2.94,3600500,12.9748365609967,13.0634019982731,12.7565227581103,13.0191192796349,813071.128133703,0.0,1.0
2012-08-30,2.88,2.92,2.85,2.9,3445500,12.7534229678056,12.9305538423585,12.620574811891,12.841988405082,778068.760445682,0.0,1.0
2012-08-31,2.94,2.98,2.86,2.91,4170000,13.0191192796349,13.1962501541877,12.6648575305292,12.8862711237202,941676.601671308,0.0,1.0
2012-09-04,3.01,3.04,2.9117,2.97,6253500,13.3290983101024,13.461946466017,12.8937991858887,13.1519674355495,1412176.16991643,0.0,1.0
2012-09-05,2.94,3.03,2.94,2.99,4499500,13.0191192796349,13.4176637473788,13.0191192796349,13.240532872826,1016084.86072423,0.0,1.0
2012-09-06,3.1,3.12,3.0,3.01,6663500,13.7276427778463,13.8162082151227,13.2848155914642,13.3290983101024,1504763.07799443,0.0,1.0
2012-09-07,3.11,3.15,3.06,3.11,4346000,13.7719254964845,13.9490563710374,13.5505119032934,13.7719254964845,981421.225626742,0.0,1.0
2012-09-10,3.16,3.22,3.08,3.1,6391500,13.9933390896756,14.2590354015049,13.6390773405699,13.7276427778463,1443339.56824512,0.0,1.0
2012-09-11,3.23,3.27,3.16,3.17,6641000,14.3033181201431,14.4804489946959,13.9933390896756,14.0376218083138,1499682.08913649,0.0,1.0
2012-09-12,3.28,3.32,3.215,3.3,7790000,14.5247317133342,14.701862587887,14.2368940421858,14.6132971506106,1759151.25348189,0.0,1.0
2012-09-13,3.51,3.585,3.21,3.3,14728500,15.5432342420131,15.8753546317997,14.2147526828667,14.6132971506106,3326015.30640668,0.0,1.0
2012-09-14,3.77,3.93,3.6,3.63,16395500,16.6945849266066,17.4031084248181,15.941778709757,16.0746268656716,3702460.1253482,0.0,1.0
2012-09-17,3.66,3.76,3.61,3.745,8198500,16.2074750215863,16.6503022079684,15.9860614283952,16.5838781300111,1851399.42896936,0.0,1.0
2012-09-18,3.53,3.73,3.46,3.67,8677500,15.6317996792895,16.5174540520538,15.321820648822,16.2517577402245,1959568.0362117,0.0,1.0
2012-09-19,3.75,3.8,3.56,3.57,8864000,16.6060194893302,16.8274330825213,15.7646478352041,15.8089305538424,2001683.78830084,0.0,1.0
2012-09-20,3.73,3.82,3.6199,3.72,6359500,16.5174540520538,16.9159985197977,16.029901319847,16.4731713334156,1436113.2729805,0.0,1.0
2012-09-21,3.99,4.03,3.75,3.76,13117000,17.6688047366473,17.8459356112002,16.6060194893302,16.6503022079684,2962103.59331477,0.0,1.0
2012-09-24,3.85,3.96,3.78,3.95,8054000,17.0488466757123,17.5359565807327,16.7388676452448,17.4916738620945,1818768.18941505,0.0,1.0
2012-09-25,3.64,3.94,3.62,3.85,8977500,16.1189095843099,17.4473911434563,16.0303441470334,17.0488466757123,2027314.55431754,0.0,1.0
2012-09-26,3.5,3.69,3.42,3.68,12867500,15.4989515233749,16.3403231775009,15.1446897742691,16.2960404588627,2905761.07242339,0.0,1.0
2012-09-27,3.66,3.7,3.5,3.54,7393000,16.2074750215863,16.3846058961391,15.4989515233749,15.6760823979277,1669500.02785515,0.0,1.0
2012-09-28,3.55,3.64,3.53,3.63,4575500,15.7203651165659,16.1189095843099,15.6317996792895,16.0746268656716,1033247.31197772,0.0,1.0
2012-10-01,3.53,3.59,3.48,3.55,4086000,15.6317996792895,15.8974959911188,15.4103860860984,15.7203651165659,922707.576601671,0.0,1.0
2012-10-02,3.54,3.58,3.43,3.55,4367000,15.6760823979277,15.8532132724806,15.1889724929074,15.7203651165659,986163.481894151,0.0,1.0
2012-10-03,3.67,3.8,3.54,3.54,8667000,16.2517577402245,16.8274330825213,15.6760823979277,15.6760823979277,1957196.90807799,0.0,1.0
2012-10-04,3.76,3.82,3.655,3.8,7126500,16.6503022079684,16.9159985197977,16.1853336622672,16.8274330825213,1609318.53760446,0.0,1.0
2012-10-05,3.73,3.87,3.72,3.82,4364500,16.5174540520538,17.1374121129888,16.4731713334156,16.9159985197977,985598.927576601,0.0,1.0
2012-10-08,3.62,3.73,3.61,3.71,3958000,16.0303441470334,16.5174540520538,15.9860614283952,16.4288886147774,893802.395543177,0.0,1.0
2012-10-09,3.56,3.65,3.46,3.64,5871000,15.7646478352041,16.1631923029481,15.321820648822,16.1189095843099,1325799.35933148,0.0,1.0
2012-10-10,3.59,3.67,3.51,3.54,4992000,17.95,18.35,17.55,17.7,998400,0.4635,1.0
2012-10-11,3.53,3.66,3.46,3.64,4402000,17.65,18.3,17.3,18.2,880400,0.0,1.0
2012-10-12,16.9,17.61,16.36,17.48,9951000,16.9,17.61,16.36,17.48,9951000,0.0,0.2
2012-10-15,17.28,17.43,16.4,16.9,2176700,17.28,17.43,16.4,16.9,2176700,0.0,1.0
2012-10-16,17.17,17.48,16.83,17.45,1371600,17.17,17.48,16.83,17.45,1371600,0.0,1.0
2012-10-17,18.1,18.45,17.482,17.52,2655000,18.1,18.45,17.482,17.52,2655000,0.0,1.0
2012-10-18,18.12,18.5,17.88,18.06,1909800,18.12,18.5,17.88,18.06,1909800,0.0,1.0
2012-10-19,18.41,18.87,17.95,18.1,1659600,18.41,18.87,17.95,18.1,1659600,0.0,1.0
2012-10-22,18.47,18.87,18.21,18.43,1698400,18.47,18.87,18.21,18.43,1698400,0.0,1.0
2012-10-23,17.76,18.22,17.6,18.04,2267400,17.76,18.22,17.6,18.04,2267400,0.0,1.0
2012-10-24,17.6,18.0,17.51,17.9,1703100,17.6,18.0,17.51,17.9,1703100,0.0,1.0
2012-10-25,17.45,18.13,17.2,17.96,2017700,17.45,18.13,17.2,17.96,2017700,0.0,1.0
2012-10-26,16.48,17.4,16.01,17.33,2739700,16.48,17.4,16.01,17.33,2739700,0.0,1.0
2012-10-31,16.49,16.81,16.25,16.75,1441200,16.49,16.81,16.25,16.75,1441200,0.0,1.0
2012-11-01,16.89,17.02,16.59,16.59,1201100,16.89,17.02,16.59,16.59,1201100,0.0,1.0
2012-11-02,16.52,17.16,16.47,17.03,1196900,16.52,17.16,16.47,17.03,1196900,0.0,1.0
2012-11-05,17.27,17.424,16.34,16.49,1405300,17.27,17.424,16.34,16.49,1405300,0.0,1.0
2012-11-06,18.11,18.2,17.32,17.38,2401600,18.11,18.2,17.32,17.38,2401600,0.0,1.0
2012-11-07,17.57,18.26,17.33,17.79,2244300,17.57,18.26,17.33,17.79,2244300,0.0,1.0
2012-11-08,17.0,17.73,16.9,17.64,1211000,17.0,17.73,16.9,17.64,1211000,0.0,1.0
2012-11-09,16.64,16.99,16.12,16.88,1840900,16.64,16.99,16.12,16.88,1840900,0.0,1.0
2012-11-12,13.77,16.25,13.5,15.49,7946800,13.77,16.25,13.5,15.49,7946800,0.0,1.0
2012-11-13,13.87,14.44,13.3,13.65,3875900,13.87,14.44,13.3,13.65,3875900,0.0,1.0
2012-11-14,13.33,14.01,13.26,14.0,2209600,13.33,14.01,13.26,14.0,2209600,0.0,1.0
2012-11-15,13.15,13.8,12.89,13.29,2956200,13.15,13.8,12.89,13.29,2956200,0.0,1.0
2012-11-16,14.4,14.53,13.2,13.23,2600500,14.4,14.53,13.2,13.23,2600500,0.0,1.0
2012-11-19,14.82,15.2,14.47,14.86,1619400,14.82,15.2,14.47,14.86,1619400,0.0,1.0
2012-11-20,14.86,15.13,14.66,15.02,2114300,14.86,15.13,14.66,15.02,2114300,0.0,1.0
2012-11-21,14.7,15.24,14.49,15.0,1162600,14.7,15.24,14.49,15.0,1162600,0.0,1.0
2012-11-23,14.48,14.82,14.32,14.8,560300,14.48,14.82,14.32,14.8,560300,0.0,1.0
2012-11-26,14.7,14.7,14.21,14.47,903800,14.7,14.7,14.21,14.47,903800,0.0,1.0
2012-11-27,14.5,15.0,14.48,14.75,1218300,14.5,15.0,14.48,14.75,1218300,0.0,1.0
2012-11-28,14.9,14.96,14.01,14.5,1726300,14.9,14.96,14.01,14.5,1726300,0.0,1.0
2012-11-29,14.98,15.34,14.7526,14.8,1588000,14.98,15.34,14.7526,14.8,1588000,0.0,1.0
2012-11-30,14.93,15.06,14.54,15.04,1355000,14.93,15.06,14.54,15.04,1355000,0.0,1.0
2012-12-03,14.91,15.18,14.73,15.01,890400,14.91,15.18,14.73,15.01,890400,0.0,1.0
2012-12-04,14.74,15.22,14.41,15.16,1158900,14.74,15.22,14.41,15.16,1158900,0.0,1.0
2012-12-05,14.23,14.78,14.13,14.78,1408300,14.23,14.78,14.13,14.78,1408300,0.0,1.0
2012-12-06,14.5,14.69,14.0,14.24,870300,14.5,14.69,14.0,14.24,870300,0.0,1.0
2012-12-07,14.55,14.92,14.4,14.63,695900,14.55,14.92,14.4,14.63,695900,0.0,1.0
2012-12-10,14.46,14.61,14.26,14.57,687700,14.46,14.61,14.26,14.57,687700,0.0,1.0
2012-12-11,14.48,14.75,14.26,14.59,1112800,14.48,14.75,14.26,14.59,1112800,0.0,1.0
2012-12-12,14.77,15.0,14.48,14.54,1257000,14.77,15.0,14.48,14.54,1257000,0.0,1.0
2012-12-13,14.81,14.97,14.61,14.72,988500,14.81,14.97,14.61,14.72,988500,0.0,1.0
2012-12-14,14.47,14.85,14.42,14.71,915200,14.47,14.85,14.42,14.71,915200,0.0,1.0
2012-12-17,15.59,15.6,14.49,14.58,1475000,15.59,15.6,14.49,14.58,1475000,0.0,1.0
2012-12-18,16.42,16.52,15.76,15.76,1697700,16.42,16.52,15.76,15.76,1697700,0.0,1.0
2012-12-19,16.35,16.55,16.03,16.38,1457600,16.35,16.55,16.03,16.38,1457600,0.0,1.0
2012-12-20,16.5,16.58,16.15,16.19,788100,16.5,16.58,16.15,16.19,788100,0.0,1.0
2012-12-21,16.26,16.28,15.86,16.06,1187500,16.26,16.28,15.86,16.06,1187500,0.0,1.0
2012-12-24,16.76,16.84,16.26,16.27,765100,16.76,16.84,16.26,16.27,765100,0.0,1.0
2012-12-26,16.55,16.98,16.53,16.84,1314400,16.55,16.98,16.53,16.84,1314400,0.0,1.0
2012-12-27,16.59,16.75,16.101,16.54,761700,16.59,16.75,16.101,16.54,761700,0.0,1.0
2012-12-28,16.26,16.57,16.1,16.42,841900,16.26,16.57,16.1,16.42,841900,0.0,1.0
2012-12-31,16.89,16.93,16.1101,16.23,962800,16.89,16.93,16.1101,16.23,962800,0.0,1.0
2013-01-02,17.92,17.98,17.21,17.37,1518800,17.92,17.98,17.21,17.37,1518800,0.0,1.0
2013-01-03,18.05,18.26,17.64,17.9,1424100,18.05,18.26,17.64,17.9,1424100,0.0,1.0
2013-01-04,18.59,18.6145,18.02,18.21,1337500,18.59,18.6145,18.02,18.21,1337500,0.0,1.0
2013-01-07,18.93,19.09,18.44,18.53,1049400,18.93,19.09,18.44,18.53,1049400,0.0,1.0
2013-01-08,18.59,19.0,18.47,18.73,939500,18.59,19.0,18.47,18.73,939500,0.0,1.0
2013-01-09,18.75,18.93,18.56,18.58,676400,18.75,18.93,18.56,18.58,676400,0.0,1.0
2013-01-10,18.61,18.893,18.455,18.77,923000,18.61,18.893,18.455,18.77,923000,0.0,1.0
2013-01-11,18.21,18.61,17.86,18.3,1336700,18.21,18.61,17.86,18.3,1336700,0.0,1.0
2013-01-14,17.59,18.36,17.53,18.15,1125900,17.59,18.36,17.53,18.15,1125900,0.0,1.0
2013-01-15,17.35,17.72,17.2398,17.45,1475500,17.35,17.72,17.2398,17.45,1475500,0.0,1.0
2013-01-16,17.22,17.705,17.15,17.35,943200,17.22,17.705,17.15,17.35,943200,0.0,1.0
2013-01-17,17.21,17.48,17.18,17.39,1260900,17.21,17.48,17.18,17.39,1260900,0.0,1.0
2013-01-18,17.24,17.38,17.0203,17.28,983700,17.24,17.38,17.0203,17.28,983700,0.0,1.0
2013-01-22,17.72,17.73,16.99,17.28,830100,17.72,17.73,16.99,17.28,830100,0.0,1.0
2013-01-23,18.31,18.435,17.58,17.69,1314700,18.31,18.435,17.58,17.69,1314700,0.0,1.0
2013-01-24,18.54,18.89,18.25,18.3,1811100,18.54,18.89,18.25,18.3,1811100,0.0,1.0
2013-01-25,18.7,18.76,18.37,18.73,825200,18.7,18.76,18.37,18.73,825200,0.0,1.0
2013-01-28,18.18,18.9,18.05,18.74,806500,18.18,18.9,18.05,18.74,806500,0.0,1.0
2013-01-29,19.2,19.35,18.32,18.39,2498400,19.2,19.35,18.32,18.39,2498400,0.0,1.0
2013-01-30,18.61,19.4799,18.53,19.24,1927600,18.61,19.4799,18.53,19.24,1927600,0.0,1.0
2013-01-31,18.82,19.04,18.37,18.57,1490000,18.82,19.04,18.37,18.57,1490000,0.0,1.0
2013-02-01,18.0,19.2,18.0,19.02,1712400,18.0,19.2,18.0,19.02,1712400,0.0,1.0
2013-02-04,17.28,18.3,17.27,17.88,1895900,17.28,18.3,17.27,17.88,1895900,0.0,1.0
2013-02-05,16.98,17.33,16.69,17.33,2354600,16.98,17.33,16.69,17.33,2354600,0.0,1.0
2013-02-06,17.05,17.1984,16.66,16.9,1595900,17.05,17.1984,16.66,16.9,1595900,0.0,1.0
2013-02-07,16.83,17.09,16.57,17.09,1069700,16.83,17.09,16.57,17.09,1069700,0.0,1.0
2013-02-08,16.82,16.99,16.57,16.98,910000,16.82,16.99,16.57,16.98,910000,0.0,1.0
2013-02-11,16.83,16.88,16.535,16.8,755900,16.83,16.88,16.535,16.8,755900,0.0,1.0
2013-02-12,17.35,17.75,16.83,16.83,2202800,17.35,17.75,16.83,16.83,2202800,0.0,1.0
2013-02-13,17.21,17.69,17.17,17.35,944700,17.21,17.69,17.17,17.35,944700,0.0,1.0
2013-02-14,17.28,17.3499,17.06,17.18,613000,17.28,17.3499,17.06,17.18,613000,0.0,1.0
2013-02-15,17.29,17.56,17.2,17.27,754300,17.29,17.56,17.2,17.27,754300,0.0,1.0
2013-02-19,17.16,17.526,16.71,17.34,1457000,17.16,17.526,16.71,17.34,1457000,0.0,1.0
2013-02-20,16.05,17.04,15.91,16.97,2061800,16.05,17.04,15.91,16.97,2061800,0.0,1.0
2013-02-21,15.94,16.31,15.52,16.16,1654300,15.94,16.31,15.52,16.16,1654300,0.0,1.0
2013-02-22,15.77,16.182,15.57,16.09,1437900,15.77,16.182,15.57,16.09,1437900,0.0,1.0
2013-02-25,15.0,16.12,14.92,16.12,1517800,15.0,16.12,14.92,16.12,1517800,0.0,1.0
2013-02-26,15.64,15.78,15.005,15.14,1859400,15.64,15.78,15.005,15.14,1859400,0.0,1.0
2013-02-27,15.8,15.97,15.47,15.58,1225700,15.8,15.97,15.47,15.58,1225700,0.0,1.0
2013-02-28,15.57,15.97,15.46,15.81,696900,15.57,15.97,15.46,15.81,696900,0.0,1.0
2013-03-01,15.47,15.67,15.15,15.66,810400,15.47,15.67,15.15,15.66,810400,0.0,1.0
2013-03-04,15.51,15.64,15.17,15.39,673100,15.51,15.64,15.17,15.39,673100,0.0,1.0
2013-03-05,15.96,16.2,15.59,15.66,1132300,15.96,16.2,15.59,15.66,1132300,0.0,1.0
2013-03-06,16.3,16.3799,15.882,16.12,921000,16.3,16.3799,15.882,16.12,921000,0.0,1.0
2013-03-07,16.37,16.44,16.11,16.25,415400,16.37,16.44,16.11,16.25,415400,0.0,1.0
2013-03-08,16.52,16.682,16.37,16.59,850100,16.52,16.682,16.37,16.59,850100,0.0,1.0
2013-03-11,16.42,16.56,16.27,16.54,550700,16.42,16.56,16.27,16.54,550700,0.0,1.0
2013-03-12,16.2,16.389,16.083,16.38,715400,16.2,16.389,16.083,16.38,715400,0.0,1.0
2013-03-13,16.35,16.5,15.96,16.2,917500,16.35,16.5,15.96,16.2,917500,0.0,1.0
2013-03-14,16.89,17.0,16.47,16.47,1289400,16.89,17.0,16.47,16.47,1289400,0.0,1.0
2013-03-15,16.99,17.02,16.76,16.93,930300,16.99,17.02,16.76,16.93,930300,0.0,1.0
2013-03-18,16.5,17.032,16.45,16.67,1025700,16.5,17.032,16.45,16.67,1025700,0.0,1.0
2013-03-19,16.67,17.01,16.35,16.78,1070300,16.67,17.01,16.35,16.78,1070300,0.0,1.0
2013-03-20,16.86,16.99,16.61,16.95,1143300,16.86,16.99,16.61,16.95,1143300,0.0,1.0
2013-03-21,16.55,16.93,16.53,16.76,794500,16.55,16.93,16.53,16.76,794500,0.0,1.0
2013-03-22,16.65,16.74,16.47,16.74,477100,16.65,16.74,16.47,16.74,477100,0.0,1.0
2013-03-25,16.23,17.09,16.1,16.72,853500,16.23,17.09,16.1,16.72,853500,0.0,1.0
2013-03-26,15.64,16.474,15.5501,16.31,1357800,15.64,16.474,15.5501,16.31,1357800,0.0,1.0
2013-03-27,16.38,16.42,15.55,15.56,1455100,16.38,16.42,15.55,15.56,1455100,0.0,1.0
2013-03-28,15.84,16.75,15.78,16.75,584400,15.84,16.75,15.78,16.75,584400,0.0,1.0
2013-04-01,15.64,15.93,15.28,15.8,1225200,15.64,15.93,15.28,15.8,1225200,0.0,1.0
2013-04-02,15.26,15.8,15.15,15.75,853400,15.26,15.8,15.15,15.75,853400,0.0,1.0
2013-04-03,14.94,15.35,14.27,15.27,2184800,14.94,15.35,14.27,15.27,2184800,0.0,1.0
2013-04-04,14.68,15.19,14.54,15.1,631600,14.68,15.19,14.54,15.1,631600,0.0,1.0
2013-04-05,14.91,14.97,14.26,14.34,1436800,14.91,14.97,14.26,14.34,1436800,0.0,1.0
2013-04-08,14.84,15.06,14.56,14.91,1023500,14.84,15.06,14.56,14.91,1023500,0.0,1.0
2013-04-09,14.89,14.95,14.555,14.87,1353900,14.89,14.95,14.555,14.87,1353900,0.0,1.0
2013-04-10,14.8,15.0,14.55,14.97,796500,14.8,15.0,14.55,14.97,796500,0.0,1.0
2013-04-11,14.81,15.06,14.64,14.79,571800,14.81,15.06,14.64,14.79,571800,0.0,1.0
2013-04-12,15.66,15.85,14.89,15.1,1923500,15.66,15.85,14.89,15.1,1923500,0.0,1.0
2013-04-15,14.65,15.57,14.57,15.57,1882400,14.65,15.57,14.57,15.57,1882400,0.0,1.0
2013-04-16,14.74,15.14,14.46,14.97,1054500,14.74,15.14,14.46,14.97,1054500,0.0,1.0
2013-04-17,14.37,14.65,14.07,14.63,1099700,14.37,14.65,14.07,14.63,1099700,0.0,1.0
2013-04-18,14.01,14.43,13.91,14.38,932400,14.01,14.43,13.91,14.38,932400,0.0,1.0
2013-04-19,14.82,14.99,13.96,14.06,1014100,14.82,14.99,13.96,14.06,1014100,0.0,1.0
2013-04-22,15.1,15.51,14.54,15.19,1221400,15.1,15.51,14.54,15.19,1221400,0.0,1.0
2013-04-23,15.59,15.9,15.3,15.3,1375200,15.59,15.9,15.3,15.3,1375200,0.0,1.0
2013-04-24,15.88,15.99,15.55,15.63,943700,15.88,15.99,15.55,15.63,943700,0.0,1.0
2013-04-25,16.17,16.62,15.87,15.98,1061700,16.17,16.62,15.87,15.98,1061700,0.0,1.0
2013-04-26,16.33,16.6,16.13,16.55,723400,16.33,16.6,16.13,16.55,723400,0.0,1.0
2013-04-29,16.38,16.6,16.25,16.47,846600,16.38,16.6,16.25,16.47,846600,0.0,1.0
2013-04-30,16.16,16.49,16.04,16.32,614700,16.16,16.49,16.04,16.32,614700,0.0,1.0
2013-05-01,16.79,16.81,15.89,16.09,3082400,16.79,16.81,15.89,16.09,3082400,0.0,1.0
2013-05-02,18.52,18.92,17.03,17.81,6603800,18.52,18.92,17.03,17.81,6603800,0.0,1.0
2013-05-03,19.34,19.7,18.97,19.0,2706600,19.34,19.7,18.97,19.0,2706600,0.0,1.0
2013-05-06,19.67,20.05,19.38,19.38,1574900,19.67,20.05,19.38,19.38,1574900,0.0,1.0
2013-05-07,19.89,19.95,19.4,19.66,216874,19.89,19.95,19.4,19.66,216874,0.0,1.0
2013-05-08,19.86,20.1,19.07,19.88,316167,19.86,20.1,19.07,19.88,316167,0.0,1.0
2013-05-09,20.17,20.65,19.86,19.86,1736800,20.17,20.65,19.86,19.86,1736800,0.0,1.0
2013-05-10,20.74,20.75,20.07,20.18,1864400,20.74,20.75,20.07,20.18,1864400,0.0,1.0
2013-05-13,20.96,21.4,20.5801,20.64,2124900,20.96,21.4,20.5801,20.64,2124900,0.0,1.0
2013-05-14,21.84,21.92,20.87,20.95,2411900,21.84,21.92,20.87,20.95,2411900,0.0,1.0
2013-05-15,21.53,22.63,21.39,21.82,2225100,21.53,22.63,21.39,21.82,2225100,0.0,1.0
2013-05-16,21.47,22.31,21.16,21.78,1831900,21.47,22.31,21.16,21.78,1831900,0.0,1.0
2013-05-17,22.25,22.45,21.69,21.69,1566100,22.25,22.45,21.69,21.69,1566100,0.0,1.0
2013-05-20,22.73,23.29,22.2601,22.42,2614800,22.73,23.29,22.2601,22.42,2614800,0.0,1.0
2013-05-21,21.75,22.86,21.53,22.5,2584100,21.75,22.86,21.53,22.5,2584100,0.0,1.0
2013-05-22,21.53,22.68,21.12,21.96,1670000,21.53,22.68,21.12,21.96,1670000,0.0,1.0
2013-05-23,21.57,21.82,20.92,21.14,1408400,21.57,21.82,20.92,21.14,1408400,0.0,1.0
2013-05-24,21.35,21.63,21.06,21.39,524600,21.35,21.63,21.06,21.39,524600,0.0,1.0
2013-05-28,21.79,22.274,21.51,21.65,1152000,21.79,22.274,21.51,21.65,1152000,0.0,1.0
2013-05-29,20.85,21.7,20.44,21.59,1560900,20.85,21.7,20.44,21.59,1560900,0.0,1.0
2013-05-30,21.05,21.22,20.62,20.91,1203200,21.05,21.22,20.62,20.91,1203200,0.0,1.0
2013-05-31,20.7,21.37,20.53,20.93,840700,20.7,21.37,20.53,20.93,840700,0.0,1.0
2013-06-03,20.0,20.8999,19.72,20.75,1414200,20.0,20.8999,19.72,20.75,1414200,0.0,1.0
2013-06-04,19.38,20.36,19.27,20.0,1401200,19.38,20.36,19.27,20.0,1401200,0.0,1.0
2013-06-05,18.78,19.67,18.7,19.39,1441400,18.78,19.67,18.7,19.39,1441400,0.0,1.0
2013-06-06,19.33,19.42,18.69,18.8,1442600,19.33,19.42,18.69,18.8,1442600,0.0,1.0
2013-06-07,19.46,19.9499,19.275,19.58,935900,19.46,19.9499,19.275,19.58,935900,0.0,1.0
2013-06-10,19.19,19.6,18.95,19.49,893000,19.19,19.6,18.95,19.49,893000,0.0,1.0
2013-06-11,18.93,19.59,18.53,18.78,749500,18.93,19.59,18.53,18.78,749500,0.0,1.0
2013-06-12,18.77,19.4,18.56,19.18,943800,18.77,19.4,18.56,19.18,943800,0.0,1.0
2013-06-13,19.27,19.469,18.7,18.72,1036200,19.27,19.469,18.7,18.72,1036200,0.0,1.0
2013-06-14,19.82,20.05,19.2,19.32,916000,19.82,20.05,19.2,19.32,916000,0.0,1.0
2013-06-17,19.91,20.49,19.84,19.99,1084800,19.91,20.49,19.84,19.99,1084800,0.0,1.0
2013-06-18,19.96,20.07,19.38,19.93,1114900,19.96,20.07,19.38,19.93,1114900,0.0,1.0
2013-06-19,19.72,20.05,19.32,19.9,1157900,19.72,20.05,19.32,19.9,1157900,0.0,1.0
2013-06-20,18.51,19.5,18.045,19.4,2276900,18.51,19.5,18.045,19.4,2276900,0.0,1.0
2013-06-21,17.83,18.8,17.23,18.64,2432500,17.83,18.8,17.23,18.64,2432500,0.0,1.0
2013-06-24,16.8,17.68,16.6,17.46,2066000,16.8,17.68,16.6,17.46,2066000,0.0,1.0
2013-06-25,17.11,17.53,16.91,17.48,1236700,17.11,17.53,16.91,17.48,1236700,0.0,1.0
2013-06-26,17.14,17.408,17.01,17.24,1093400,17.14,17.408,17.01,17.24,1093400,0.0,1.0
2013-06-27,17.76,17.92,17.24,17.33,907100,17.76,17.92,17.24,17.33,907100,0.0,1.0
2013-06-28,17.52,17.71,17.32,17.71,1429700,17.52,17.71,17.32,17.71,1429700,0.0,1.0
2013-07-01,17.71,17.91,17.59,17.64,511600,17.71,17.91,17.59,17.64,511600,0.0,1.0
2013-07-02,17.65,17.83,17.4,17.66,489500,17.65,17.83,17.4,17.66,489500,0.0,1.0
2013-07-03,17.4,17.62,17.28,17.5,395500,17.4,17.62,17.28,17.5,395500,0.0,1.0
2013-07-05,17.22,17.63,16.48,17.6,979800,17.22,17.63,16.48,17.6,979800,0.0,1.0
2013-07-08,16.92,17.47,16.85,17.31,763800,16.92,17.47,16.85,17.31,763800,0.0,1.0
2013-07-09,17.66,17.9,17.08,17.16,1082800,17.66,17.9,17.08,17.16,1082800,0.0,1.0
2013-07-10,17.35,17.8,17.24,17.64,604100,17.35,17.8,17.24,17.64,604100,0.0,1.0
2013-07-11,18.97,19.09,17.82,17.9,1578600,18.97,19.09,17.82,17.9,1578600,0.0,1.0
2013-07-12,18.78,19.3,18.75,18.93,533500,18.78,19.3,18.75,18.93,533500,0.0,1.0
2013-07-15,18.44,18.99,18.41,18.87,643800,18.44,18.99,18.41,18.87,643800,0.0,1.0
2013-07-16,18.46,19.05,18.26,18.52,862700,18.46,19.05,18.26,18.52,862700,0.0,1.0
2013-07-17,18.83,18.94,18.23,18.48,1045300,18.83,18.94,18.23,18.48,1045300,0.0,1.0
2013-07-18,18.45,19.18,18.36,18.88,493100,18.45,19.18,18.36,18.88,493100,0.0,1.0
2013-07-19,18.47,18.6483,18.26,18.39,377000,18.47,18.6483,18.26,18.39,377000,0.0,1.0
2013-07-22,18.25,18.7,18.09,18.59,544100,18.25,18.7,18.09,18.59,544100,0.0,1.0
2013-07-23,18.55,18.68,18.2,18.29,463200,18.55,18.68,18.2,18.29,463200,0.0,1.0
2013-07-24,17.87,18.6,17.701,18.53,948500,17.87,18.6,17.701,18.53,948500,0.0,1.0
2013-07-25,17.28,17.59,16.84,17.59,2326600,17.28,17.59,16.84,17.59,2326600,0.0,1.0
2013-07-26,17.56,17.88,17.1,17.19,773600,17.56,17.88,17.1,17.19,773600,0.0,1.0
2013-07-29,17.19,17.75,17.05,17.55,803100,17.19,17.75,17.05,17.55,803100,0.0,1.0
2013-07-30,16.93,17.45,16.581,17.33,1060900,16.93,17.45,16.581,17.33,1060900,0.0,1.0
2013-07-31,17.19,17.64,16.69,16.94,1162600,17.19,17.64,16.69,16.94,1162600,0.0,1.0
2013-08-01,17.01,17.961,16.96,17.5,1573800,17.01,17.961,16.96,17.5,1573800,0.0,1.0
2013-08-02,17.01,17.36,16.73,17.21,1080000,17.01,17.36,16.73,17.21,1080000,0.0,1.0
2013-08-05,16.78,17.01,16.52,16.96,788500,16.78,17.01,16.52,16.96,788500,0.0,1.0
2013-08-06,16.25,16.78,16.155,16.78,899700,16.25,16.78,16.155,16.78,899700,0.0,1.0
2013-08-07,16.09,16.2199,15.54,16.2,1393600,16.09,16.2199,15.54,16.2,1393600,0.0,1.0
2013-08-08,15.92,16.34,15.89,16.18,753900,15.92,16.34,15.89,16.18,753900,0.0,1.0
2013-08-09,16.16,16.42,15.84,15.87,822500,16.16,16.42,15.84,15.87,822500,0.0,1.0
2013-08-12,16.72,16.94,16.05,16.2,1331500,16.72,16.94,16.05,16.2,1331500,0.0,1.0
2013-08-13,16.24,16.78,16.15,16.78,936900,16.24,16.78,16.15,16.78,936900,0.0,1.0
2013-08-14,16.08,16.39,16.03,16.25,595600,16.08,16.39,16.03,16.25,595600,0.0,1.0
2013-08-15,16.5,16.66,15.58,15.87,1323100,16.5,16.66,15.58,15.87,1323100,0.0,1.0
2013-08-16,17.38,17.5925,16.43,16.47,2711300,17.38,17.5925,16.43,16.47,2711300,0.0,1.0
2013-08-19,16.47,17.46,16.22,17.41,1299000,16.47,17.46,16.22,17.41,1299000,0.0,1.0
2013-08-20,17.2,17.32,16.54,16.59,1103100,17.2,17.32,16.54,16.59,1103100,0.0,1.0
2013-08-21,17.27,17.45,17.0,17.14,1125200,17.27,17.45,17.0,17.14,1125200,0.0,1.0
2013-08-22,17.81,17.98,17.27,17.3,1013100,17.81,17.98,17.27,17.3,1013100,0.0,1.0
2013-08-23,17.27,17.9,17.119,17.82,954400,17.27,17.9,17.119,17.82,954400,0.0,1.0
2013-08-26,17.89,18.25,17.12,17.3,2133600,17.89,18.25,17.12,17.3,2133600,0.0,1.0
2013-08-27,17.52,17.75,17.19,17.54,1679600,17.52,17.75,17.19,17.54,1679600,0.0,1.0
2013-08-28,17.15,17.48,17.03,17.48,575800,17.15,17.48,17.03,17.48,575800,0.0,1.0
2013-08-29,17.5,17.9,17.06,17.18,678300,17.5,17.9,17.06,17.18,678300,0.0,1.0
2013-08-30,16.94,17.45,16.89,17.45,942900,16.94,17.45,16.89,17.45,942900,0.0,1.0
2013-09-03,17.12,17.31,16.89,17.03,661100,17.12,17.31,16.89,17.03,661100,0.0,1.0
2013-09-04,16.94,17.27,16.81,17.11,871600,16.94,17.27,16.81,17.11,871600,0.0,1.0
2013-09-05,16.89,17.1,16.6,16.92,501200,16.89,17.1,16.6,16.92,501200,0.0,1.0
2013-09-06,17.02,17.45,16.97,17.16,731400,17.02,17.45,16.97,17.16,731400,0.0,1.0
2013-09-09,17.63,17.81,17.09,17.09,1180500,17.63,17.81,17.09,17.09,1180500,0.0,1.0
2013-09-10,17.86,17.9,17.21,17.45,1160500,17.86,17.9,17.21,17.45,1160500,0.0,1.0
2013-09-11,18.33,18.4,17.69,17.76,950200,18.33,18.4,17.69,17.76,950200,0.0,1.0
2013-09-12,18.19,18.76,18.11,18.38,700300,18.19,18.76,18.11,18.38,700300,0.0,1.0
2013-09-13,18.02,18.23,17.73,18.23,811100,18.02,18.23,17.73,18.23,811100,0.0,1.0
2013-09-16,18.35,18.86,18.28,18.43,1029900,18.35,18.86,18.28,18.43,1029900,0.0,1.0
2013-09-17,18.75,18.79,18.36,18.39,739600,18.75,18.79,18.36,18.39,739600,0.0,1.0
2013-09-18,19.58,19.91,18.585,18.76,1502600,19.58,19.91,18.585,18.76,1502600,0.0,1.0
2013-09-19,19.34,19.92,19.28,19.68,1061900,19.34,19.92,19.28,19.68,1061900,0.0,1.0
2013-09-20,18.32,19.4,18.3,19.4,1281100,18.32,19.4,18.3,19.4,1281100,0.0,1.0
2013-09-23,17.91,18.38,17.88,18.29,690100,17.91,18.38,17.88,18.29,690100,0.0,1.0
2013-09-24,18.2,18.64,17.78,18.05,1079700,18.2,18.64,17.78,18.05,1079700,0.0,1.0
2013-09-25,18.18,18.715,17.93,18.22,613900,18.18,18.715,17.93,18.22,613900,0.0,1.0
2013-09-26,18.3,18.39,18.01,18.22,379500,18.3,18.39,18.01,18.22,379500,0.0,1.0
2013-09-27,17.86,18.29,17.79,18.15,555400,17.86,18.29,17.79,18.15,555400,0.0,1.0
2013-09-30,18.0,18.37,17.645,17.72,681200,18.0,18.37,17.645,17.72,681200,0.0,1.0
2013-10-01,18.45,18.59,17.89,17.98,470400,18.45,18.59,17.89,17.98,470400,0.0,1.0
2013-10-02,18.91,18.97,18.24,18.26,802900,18.91,18.97,18.24,18.26,802900,0.0,1.0
2013-10-03,17.97,18.98,17.92,18.89,1454200,17.97,18.98,17.92,18.89,1454200,0.0,1.0
2013-10-04,17.58,18.05,17.32,18.01,1242300,17.58,18.05,17.32,18.01,1242300,0.0,1.0
2013-10-07,17.42,17.72,17.3,17.45,492100,17.42,17.72,17.3,17.45,492100,0.0,1.0
2013-10-08,17.03,17.61,16.75,17.39,935000,17.03,17.61,16.75,17.39,935000,0.0,1.0
2013-10-09,16.99,17.25,16.75,17.1,816400,16.99,17.25,16.75,17.1,816400,0.0,1.0
2013-10-10,17.41,17.64,17.12,17.28,602400,17.41,17.64,17.12,17.28,602400,0.0,1.0
2013-10-11,18.1,18.1,17.52,17.56,562800,18.1,18.1,17.52,17.56,562800,0.0,1.0
2013-10-14,17.94,18.02,17.57,17.95,474400,17.94,18.02,17.57,17.95,474400,0.0,1.0
2013-10-15,17.39,17.95,17.31,17.9,621800,17.39,17.95,17.31,17.9,621800,0.0,1.0
2013-10-16,17.81,17.85,17.32,17.53,635600,17.81,17.85,17.32,17.53,635600,0.0,1.0
2013-10-17,18.64,18.75,17.7,17.74,1203700,18.64,18.75,17.7,17.74,1203700,0.0,1.0
2013-10-18,18.79,18.95,18.48,18.82,675000,18.79,18.95,18.48,18.82,675000,0.0,1.0
2013-10-21,18.43,18.92,18.16,18.8,704200,18.43,18.92,18.16,18.8,704200,0.0,1.0
2013-10-22,19.09,19.22,18.38,18.53,785100,19.09,19.22,18.38,18.53,785100,0.0,1.0
2013-10-23,19.13,19.49,18.91,18.91,580600,19.13,19.49,18.91,18.91,580600,0.0,1.0
2013-10-24,19.41,19.63,19.16,19.2,849300,19.41,19.63,19.16,19.2,849300,0.0,1.0
2013-10-25,19.54,19.65,19.17,19.5,609100,19.54,19.65,19.17,19.5,609100,0.0,1.0
2013-10-28,18.78,19.75,18.65,19.57,1021400,18.78,19.75,18.65,19.57,1021400,0.0,1.0
2013-10-29,18.92,18.97,18.5,18.84,754600,18.92,18.97,18.5,18.84,754600,0.0,1.0
2013-10-30,18.41,18.99,18.31,18.92,739800,18.41,18.99,18.31,18.92,739800,0.0,1.0
2013-10-31,18.17,18.36,17.881,18.35,798600,18.17,18.36,17.881,18.35,798600,0.0,1.0
2013-11-01,17.88,18.28,17.5,18.16,660400,17.88,18.28,17.5,18.16,660400,0.0,1.0
2013-11-04,18.0,18.47,17.915,17.94,412700,18.0,18.47,17.915,17.94,412700,0.0,1.0
2013-11-05,18.1,18.14,17.57,17.97,641900,18.1,18.14,17.57,17.97,641900,0.0,1.0
2013-11-06,18.05,18.25,17.78,18.2,905900,18.05,18.25,17.78,18.2,905900,0.0,1.0
2013-11-07,19.14,19.6,18.9,19.1,2687900,19.14,19.6,18.9,19.1,2687900,0.0,1.0
2013-11-08,19.11,19.2,18.51,18.94,956000,19.11,19.2,18.51,18.94,956000,0.0,1.0
2013-11-11,18.86,19.22,18.53,19.22,563600,18.86,19.22,18.53,19.22,563600,0.0,1.0
2013-11-12,19.01,19.04,18.6,18.85,496600,19.01,19.04,18.6,18.85,496600,0.0,1.0
2013-11-13,19.1,19.44,18.93,18.97,617200,19.1,19.44,18.93,18.97,617200,0.0,1.0
2013-11-14,19.79,20.13,18.92,19.07,1533800,19.79,20.13,18.92,19.07,1533800,0.0,1.0
2013-11-15,20.34,20.44,19.75,19.81,1053100,20.34,20.44,19.75,19.81,1053100,0.0,1.0
2013-11-18,19.83,20.85,19.75,20.38,985100,19.83,20.85,19.75,20.38,985100,0.0,1.0
2013-11-19,20.06,20.08,19.6,19.91,454600,20.06,20.08,19.6,19.91,454600,0.0,1.0
2013-11-20,19.49,20.59,19.42,20.21,847500,19.49,20.59,19.42,20.21,847500,0.0,1.0
2013-11-21,19.86,20.13,19.24,19.54,798900,19.86,20.13,19.24,19.54,798900,0.0,1.0
2013-11-22,19.75,19.9,19.52,19.88,541300,19.75,19.9,19.52,19.88,541300,0.0,1.0
2013-11-25,19.95,20.118,19.44,19.82,558500,19.95,20.118,19.44,19.82,558500,0.0,1.0
2013-11-26,20.71,20.76,20.05,20.1,1151100,20.71,20.76,20.05,20.1,1151100,0.0,1.0
2013-11-27,20.77,21.0,20.63,20.74,617700,20.77,21.0,20.63,20.74,617700,0.0,1.0
2013-11-29,20.81,21.17,20.57,20.86,305800,20.81,21.17,20.57,20.86,305800,0.0,1.0
2013-12-02,20.64,20.95,20.61,20.84,457100,20.64,20.95,20.61,20.84,457100,0.0,1.0
2013-12-03,20.42,20.63,20.24,20.44,338400,20.42,20.63,20.24,20.44,338400,0.0,1.0
2013-12-04,20.52,20.92,20.13,20.26,540700,20.52,20.92,20.13,20.26,540700,0.0,1.0
2013-12-05,20.03,20.54,19.91,20.49,457800,20.03,20.54,19.91,20.49,457800,0.0,1.0
2013-12-06,20.31,20.72,20.14,20.28,268300,20.31,20.72,20.14,20.28,268300,0.0,1.0
2013-12-09,20.79,21.055,20.41,20.43,390100,20.79,21.055,20.41,20.43,390100,0.0,1.0
2013-12-10,20.62,21.27,20.54,20.95,517600,20.62,21.27,20.54,20.95,517600,0.0,1.0
2013-12-11,20.28,20.61,20.06,20.61,767800,20.28,20.61,20.06,20.61,767800,0.0,1.0
2013-12-12,20.59,20.885,20.23,20.35,512300,20.59,20.885,20.23,20.35,512300,0.0,1.0
2013-12-13,20.57,20.89,20.4348,20.79,351000,20.57,20.89,20.4348,20.79,351000,0.0,1.0
2013-12-16,21.24,21.7499,20.84,20.88,1372100,21.24,21.7499,20.84,20.88,1372100,0.0,1.0
2013-12-17,21.75,21.86,20.99,21.26,832800,21.75,21.86,20.99,21.26,832800,0.0,1.0
2013-12-18,22.21,22.56,21.34,22.15,1170200,22.21,22.56,21.34,22.15,1170200,0.0,1.0
2013-12-19,22.01,22.45,21.87,22.04,814000,22.01,22.45,21.87,22.04,814000,0.0,1.0
2013-12-20,22.95,23.0,22.05,22.1,1849700,22.95,23.0,22.05,22.1,1849700,0.0,1.0
2013-12-23,23.41,23.99,22.9128,23.0,1008100,23.41,23.99,22.9128,23.0,1008100,0.0,1.0
2013-12-24,24.03,24.5,23.12,23.39,472900,24.03,24.5,23.12,23.39,472900,0.0,1.0
2013-12-26,23.78,24.58,23.71,24.11,627700,23.78,24.58,23.71,24.11,627700,0.0,1.0
2013-12-27,23.93,24.08,23.695,23.8,486000,23.93,24.08,23.695,23.8,486000,0.0,1.0
2013-12-30,23.85,24.05,23.61,23.96,554700,23.85,24.05,23.61,23.96,554700,0.0,1.0
2013-12-31,24.42,24.62,23.782,23.83,540200,24.42,24.62,23.782,23.83,540200,0.0,1.0
2014-01-02,24.71,24.72,23.79,24.4,586600,24.71,24.72,23.79,24.4,586600,0.0,1.0
2014-01-03,24.32,25.34,24.26,24.78,616900,24.32,25.34,24.26,24.78,616900,0.0,1.0
2014-01-06,23.76,24.45,23.59,24.38,627000,23.76,24.45,23.59,24.38,627000,0.0,1.0
2014-01-07,22.84,24.0,22.71,23.93,1058100,22.84,24.0,22.71,23.93,1058100,0.0,1.0
2014-01-08,22.96,23.3,22.591,22.8,766100,22.96,23.3,22.591,22.8,766100,0.0,1.0
2014-01-09,22.86,23.21,22.61,23.08,690300,22.86,23.21,22.61,23.08,690300,0.0,1.0
2014-01-10,23.12,23.62,23.01,23.02,652200,23.12,23.62,23.01,23.02,652200,0.0,1.0
2014-01-13,22.27,23.06,22.21,23.03,613900,22.27,23.06,22.21,23.03,613900,0.0,1.0
2014-01-14,22.5,22.83,22.16,22.28,613700,22.5,22.83,22.16,22.28,613700,0.0,1.0
2014-01-15,22.62,22.67,22.46,22.58,384600,22.62,22.67,22.46,22.58,384600,0.0,1.0
2014-01-16,22.52,22.78,22.13,22.53,734600,22.52,22.78,22.13,22.53,734600,0.0,1.0
2014-01-17,22.48,22.61,22.27,22.48,590700,22.48,22.61,22.27,22.48,590700,0.0,1.0
2014-01-21,22.94,22.95,22.23,22.65,852100,22.94,22.95,22.23,22.65,852100,0.0,1.0
2014-01-22,23.67,23.82,22.98,23.0,725200,23.67,23.82,22.98,23.0,725200,0.0,1.0
2014-01-23,23.49,23.77,23.23,23.59,478800,23.49,23.77,23.23,23.59,478800,0.0,1.0
2014-01-24,21.7,23.25,21.33,23.24,1549100,21.7,23.25,21.33,23.24,1549100,0.0,1.0
2014-01-27,21.47,22.18,20.7575,21.78,742700,21.47,22.18,20.7575,21.78,742700,0.0,1.0
2014-01-28,22.57,22.71,21.79,21.85,771300,22.57,22.71,21.79,21.85,771300,0.0,1.0
2014-01-29,22.76,22.955,21.97,21.97,1140100,22.76,22.955,21.97,21.97,1140100,0.0,1.0
2014-01-30,21.96,22.75,21.55,22.72,1103200,21.96,22.75,21.55,22.72,1103200,0.0,1.0
2014-01-31,22.51,22.96,21.33,21.55,930900,22.51,22.96,21.33,21.55,930900,0.0,1.0
2014-02-03,21.53,22.55,21.1,22.47,929800,21.53,22.55,21.1,22.47,929800,0.0,1.0
2014-02-04,21.34,21.94,21.16,21.61,524900,21.34,21.94,21.16,21.61,524900,0.0,1.0
2014-02-05,20.77,21.32,20.41,21.18,781900,20.77,21.32,20.41,21.18,781900,0.0,1.0
2014-02-06,21.25,21.36,20.82,20.82,629900,21.25,21.36,20.82,20.82,629900,0.0,1.0
2014-02-07,21.2,21.81,21.05,21.3,674400,21.2,21.81,21.05,21.3,674400,0.0,1.0
2014-02-10,21.37,21.63,20.99,21.14,526300,21.37,21.63,20.99,21.14,526300,0.0,1.0
2014-02-11,21.24,21.56,20.92,21.51,644100,21.24,21.56,20.92,21.51,644100,0.0,1.0
2014-02-12,20.66,21.43,20.495,21.26,900900,20.66,21.43,20.495,21.26,900900,0.0,1.0
2014-02-13,20.95,21.16,20.31,20.48,449400,20.95,21.16,20.31,20.48,449400,0.0,1.0
2014-02-14,21.26,21.34,20.6348,20.95,429200,21.26,21.34,20.6348,20.95,429200,0.0,1.0
2014-02-18,20.78,21.42,20.51,21.29,1097200,20.78,21.42,20.51,21.29,1097200,0.0,1.0
2014-02-19,20.57,21.15,20.53,20.7,598000,20.57,21.15,20.53,20.7,598000,0.0,1.0
2014-02-20,20.78,20.9,20.27,20.58,568700,20.78,20.9,20.27,20.58,568700,0.0,1.0
2014-02-21,21.49,22.16,20.71,20.83,1232900,21.49,22.16,20.71,20.83,1232900,0.0,1.0
2014-02-24,21.95,22.09,21.37,21.56,648400,21.95,22.09,21.37,21.56,648400,0.0,1.0
2014-02-25,22.3,22.36,21.73,21.9,529100,22.3,22.36,21.73,21.9,529100,0.0,1.0
2014-02-26,23.49,23.74,22.13,22.33,1301200,23.49,23.74,22.13,22.33,1301200,0.0,1.0
2014-02-27,23.5,23.69,23.13,23.45,974300,23.5,23.69,23.13,23.45,974300,0.0,1.0
2014-02-28,23.19,23.6,22.981,23.6,654000,23.19,23.6,22.981,23.6,654000,0.0,1.0
2014-03-03,23.1,23.19,22.65,22.85,451300,23.1,23.19,22.65,22.85,451300,0.0,1.0
2014-03-04,23.4,23.98,23.3,23.44,869100,23.4,23.98,23.3,23.44,869100,0.0,1.0
2014-03-05,23.21,23.5,22.93,23.31,435400,23.21,23.5,22.93,23.31,435400,0.0,1.0
2014-03-06,22.99,23.27,22.5696,23.24,920400,22.99,23.27,22.5696,23.24,920400,0.0,1.0
2014-03-07,22.35,23.03,22.12,23.03,508800,22.35,23.03,22.12,23.03,508800,0.0,1.0
2014-03-10,21.36,22.21,21.02,22.21,1261600,21.36,22.21,21.02,22.21,1261600,0.0,1.0
2014-03-11,21.25,21.82,20.9,21.33,655000,21.25,21.82,20.9,21.33,655000,0.0,1.0
2014-03-12,20.98,21.05,20.28,21.03,1053400,20.98,21.05,20.28,21.03,1053400,0.0,1.0
2014-03-13,20.45,21.04,19.9603,21.04,1020900,20.45,21.04,19.9603,21.04,1020900,0.0,1.0
2014-03-14,20.33,20.75,20.03,20.35,392000,20.33,20.75,20.03,20.35,392000,0.0,1.0
2014-03-17,20.05,20.92,20.0,20.43,944800,20.05,20.92,20.0,20.43,944800,0.0,1.0
2014-03-18,20.57,20.91,20.03,20.03,856700,20.57,20.91,20.03,20.03,856700,0.0,1.0
2014-03-19,20.56,21.58,20.25,21.01,810200,20.56,21.58,20.25,21.01,810200,0.0,1.0
2014-03-20,20.5,20.96,20.31,20.57,850200,20.5,20.96,20.31,20.57,850200,0.0,1.0
2014-03-21,20.65,20.72,20.43,20.65,812000,20.65,20.72,20.43,20.65,812000,0.0,1.0
2014-03-24,20.32,20.81,19.87,20.76,451300,20.32,20.81,19.87,20.76,451300,0.0,1.0
2014-03-25,20.06,20.64,19.72,20.44,1290000,20.06,20.64,19.72,20.44,1290000,0.0,1.0
2014-03-26,19.78,20.27,19.68,20.18,596800,19.78,20.27,19.68,20.18,596800,0.0,1.0
2014-03-27,19.64,20.13,19.24,19.79,599300,19.64,20.13,19.24,19.79,599300,0.0,1.0
2014-03-28,19.67,20.01,19.57,19.65,579300,19.67,20.01,19.57,19.65,579300,0.0,1.0
2014-03-31,20.08,20.46,19.4401,19.76,559300,20.08,20.46,19.4401,19.76,559300,0.0,1.0
2014-04-01,20.45,21.08,20.04,20.12,1209600,20.45,21.08,20.04,20.12,1209600,0.0,1.0
2014-04-02,20.8,20.86,20.22,20.54,649900,20.8,20.86,20.22,20.54,649900,0.0,1.0
2014-04-03,20.78,21.1,20.24,20.68,703400,20.78,21.1,20.24,20.68,703400,0.0,1.0
2014-04-04,21.1,21.63,20.69,20.97,1067300,21.1,21.63,20.69,20.97,1067300,0.0,1.0
2014-04-07,19.62,21.09,19.55,21.07,1417600,19.62,21.09,19.55,21.07,1417600,0.0,1.0
2014-04-08,19.8,19.95,19.18,19.69,1332400,19.8,19.95,19.18,19.69,1332400,0.0,1.0
2014-04-09,20.12,20.38,19.2,19.84,876100,20.12,20.38,19.2,19.84,876100,0.0,1.0
2014-04-10,19.65,20.52,19.56,20.17,630300,19.65,20.52,19.56,20.17,630300,0.0,1.0
2014-04-11,18.97,19.71,18.65,19.5,773200,18.97,19.71,18.65,19.5,773200,0.0,1.0
2014-04-14,18.55,19.22,18.42,19.12,506200,18.55,19.22,18.42,19.12,506200,0.0,1.0
2014-04-15,18.57,18.89,18.01,18.66,760000,18.57,18.89,18.01,18.66,760000,0.0,1.0
2014-04-16,18.99,19.09,18.31,18.63,662100,18.99,19.09,18.31,18.63,662100,0.0,1.0
2014-04-17,18.52,19.14,18.43,18.97,814400,18.52,19.14,18.43,18.97,814400,0.0,1.0
2014-04-21,18.73,18.86,18.26,18.57,461000,18.73,18.86,18.26,18.57,461000,0.0,1.0
2014-04-22,18.9,19.33,18.73,18.74,483500,18.9,19.33,18.73,18.74,483500,0.0,1.0
2014-04-23,18.73,18.91,18.3,18.81,635100,18.73,18.91,18.3,18.81,635100,0.0,1.0
2014-04-24,19.09,19.44,18.6,18.98,661000,19.09,19.44,18.6,18.98,661000,0.0,1.0
2014-04-25,18.81,18.98,18.48,18.98,118421,18.81,18.98,18.48,18.98,118421,0.0,1.0
2014-04-28,18.72,19.31,18.37,18.88,67787,18.72,19.31,18.37,18.88,67787,0.0,1.0
2014-04-29,18.74,18.9,18.52,18.74,303000,18.74,18.9,18.52,18.74,303000,0.0,1.0
2014-04-30,18.96,19.204,18.73,19.08,643200,18.96,19.204,18.73,19.08,643200,0.0,1.0
2014-05-01,19.8,19.94,18.41,18.9,1197400,19.8,19.94,18.41,18.9,1197400,0.0,1.0
2014-05-02,19.94,20.48,19.71,19.98,778500,19.94,20.48,19.71,19.98,778500,0.0,1.0
2014-05-05,20.01,20.33,19.59,19.85,578200,20.01,20.33,19.59,19.85,578200,0.0,1.0
2014-05-06,20.05,20.151,19.5,20.0,787800,20.05,20.151,19.5,20.0,787800,0.0,1.0
2014-05-07,19.92,20.15,19.45,20.15,556600,19.92,20.15,19.45,20.15,556600,0.0,1.0
2014-05-08,19.58,20.49,19.43,19.93,501300,19.58,20.49,19.43,19.93,501300,0.0,1.0
2014-05-09,19.6,19.67,19.22,19.52,448600,19.6,19.67,19.22,19.52,448600,0.0,1.0
2014-05-12,19.7,20.04,19.5301,19.63,494200,19.7,20.04,19.5301,19.63,494200,0.0,1.0
2014-05-13,19.51,20.17,19.37,19.7,1037200,19.51,20.17,19.37,19.7,1037200,0.0,1.0
2014-05-14,19.34,19.71,19.15,19.58,873500,19.34,19.71,19.15,19.58,873500,0.0,1.0
2014-05-15,18.74,19.37,18.54,19.29,1470500,18.74,19.37,18.54,19.29,1470500,0.0,1.0
2014-05-16,18.65,18.97,18.51,18.93,722800,18.65,18.97,18.51,18.93,722800,0.0,1.0
2014-05-19,19.07,19.36,18.93,18.93,879700,19.07,19.36,18.93,18.93,879700,0.0,1.0
2014-05-20,18.25,18.95,18.09,18.78,1119900,18.25,18.95,18.09,18.78,1119900,0.0,1.0
2014-05-21,18.18,18.51,18.0901,18.39,1048900,18.18,18.51,18.0901,18.39,1048900,0.0,1.0
2014-05-22,19.08,19.11,18.08,18.19,980100,19.08,19.11,18.08,18.19,980100,0.0,1.0
2014-05-23,19.48,19.62,18.9701,19.13,499100,19.48,19.62,18.9701,19.13,499100,0.0,1.0
2014-05-27,19.48,19.85,19.46,19.6,370400,19.48,19.85,19.46,19.6,370400,0.0,1.0
2014-05-28,19.68,19.88,19.41,19.59,456900,19.68,19.88,19.41,19.59,456900,0.0,1.0
2014-05-29,19.81,19.95,19.45,19.74,422700,19.81,19.95,19.45,19.74,422700,0.0,1.0
2014-05-30,19.57,19.96,19.57,19.83,466100,19.57,19.96,19.57,19.83,466100,0.0,1.0
2014-06-02,19.37,19.63,19.13,19.58,405100,19.37,19.63,19.13,19.58,405100,0.0,1.0
2014-06-03,19.25,19.39,19.14,19.3,432900,19.25,19.39,19.14,19.3,432900,0.0,1.0
2014-06-04,18.87,19.21,18.63,19.08,619500,18.87,19.21,18.63,19.08,619500,0.0,1.0
2014-06-05,18.81,19.17,18.69,18.86,785500,18.81,19.17,18.69,18.86,785500,0.0,1.0
2014-06-06,19.14,19.26,18.87,18.88,745600,19.14,19.26,18.87,18.88,745600,0.0,1.0
2014-06-09,19.27,19.57,19.04,19.1,1049400,19.27,19.57,19.04,19.1,1049400,0.0,1.0
2014-06-10,18.95,19.4,18.94,19.2,1026200,18.95,19.4,18.94,19.2,1026200,0.0,1.0
2014-06-11,18.83,19.0,18.65,18.94,510700,18.83,19.0,18.65,18.94,510700,0.0,1.0
2014-06-12,18.86,18.91,18.5,18.8,733500,18.86,18.91,18.5,18.8,733500,0.0,1.0
2014-06-13,19.26,19.37,18.94,19.19,779500,19.26,19.37,18.94,19.19,779500,0.0,1.0
2014-06-16,19.46,19.88,19.065,19.17,763000,19.46,19.88,19.065,19.17,763000,0.0,1.0
2014-06-17,19.51,19.9,19.08,19.39,787400,19.51,19.9,19.08,19.39,787400,0.0,1.0
2014-06-18,19.75,19.81,19.25,19.46,424600,19.75,19.81,19.25,19.46,424600,0.0,1.0
2014-06-19,19.4,19.99,19.12,19.79,555900,19.4,19.99,19.12,19.79,555900,0.0,1.0
2014-06-20,19.29,19.4,19.0,19.38,747800,19.29,19.4,19.0,19.38,747800,0.0,1.0
2014-06-23,19.87,19.89,19.2,19.33,668500,19.87,19.89,19.2,19.33,668500,0.0,1.0
2014-06-24,20.25,20.67,19.7803,19.87,1153600,20.25,20.67,19.7803,19.87,1153600,0.0,1.0
2014-06-25,20.75,20.87,19.92,20.16,931800,20.75,20.87,19.92,20.16,931800,0.0,1.0
2014-06-26,20.35,20.87,20.27,20.75,651800,20.35,20.87,20.27,20.75,651800,0.0,1.0
2014-06-27,20.88,20.91,20.21,20.29,854800,20.88,20.91,20.21,20.29,854800,0.0,1.0
2014-06-30,20.98,21.1,20.7,20.93,538600,20.98,21.1,20.7,20.93,538600,0.0,1.0
2014-07-01,21.21,21.33,20.91,21.0,557600,21.21,21.33,20.91,21.0,557600,0.0,1.0
2014-07-02,20.63,20.98,20.53,20.87,554900,20.63,20.98,20.53,20.87,554900,0.0,1.0
2014-07-03,20.56,20.79,20.52,20.65,223800,20.56,20.79,20.52,20.65,223800,0.0,1.0
2014-07-07,20.02,20.55,19.96,20.49,513100,20.02,20.55,19.96,20.49,513100,0.0,1.0
2014-07-08,19.76,20.0795,19.69,19.98,788500,19.76,20.0795,19.69,19.98,788500,0.0,1.0
2014-07-09,19.73,20.2,19.72,19.86,348600,19.73,20.2,19.72,19.86,348600,0.0,1.0
2014-07-10,19.61,19.77,19.25,19.46,470500,19.61,19.77,19.25,19.46,470500,0.0,1.0
2014-07-11,19.29,19.65,19.15,19.62,510500,19.29,19.65,19.15,19.62,510500,0.0,1.0
2014-07-14,19.39,19.54,19.2,19.46,625800,19.39,19.54,19.2,19.46,625800,0.0,1.0
2014-07-15,19.23,19.4397,19.07,19.28,462600,19.23,19.4397,19.07,19.28,462600,0.0,1.0
2014-07-16,19.57,19.71,19.14,19.27,546200,19.57,19.71,19.14,19.27,546200,0.0,1.0
2014-07-17,19.1,19.37,18.91,19.35,804700,19.1,19.37,18.91,19.35,804700,0.0,1.0
2014-07-18,18.98,19.27,18.875,19.11,543700,18.98,19.27,18.875,19.11,543700,0.0,1.0
2014-07-21,18.83,19.04,18.74,18.82,609200,18.83,19.04,18.74,18.82,609200,0.0,1.0
2014-07-22,19.21,19.31,18.85,18.89,389300,19.21,19.31,18.85,18.89,389300,0.0,1.0
2014-07-23,19.3,19.62,19.02,19.19,416600,19.3,19.62,19.02,19.19,416600,0.0,1.0
2014-07-24,18.71,19.35,18.41,19.22,1064900,18.71,19.35,18.41,19.22,1064900,0.0,1.0
2014-07-25,18.31,18.71,18.29,18.66,614500,18.31,18.71,18.29,18.66,614500,0.0,1.0
2014-07-28,17.79,18.32,17.6,18.3,873100,17.79,18.32,17.6,18.3,873100,0.0,1.0
2014-07-29,17.7,17.93,17.5,17.84,1108900,17.7,17.93,17.5,17.84,1108900,0.0,1.0
2014-07-30,17.3,17.69,16.9399,17.68,1637500,17.3,17.69,16.9399,17.68,1637500,0.0,1.0
2014-07-31,15.35,17.0,15.27,16.99,2660600,15.35,17.0,15.27,16.99,2660600,0.0,1.0
2014-08-01,16.26,16.72,15.84,15.88,1630900,16.26,16.72,15.84,15.88,1630900,0.0,1.0
2014-08-04,16.79,17.1697,16.57,16.68,1231200,16.79,17.1697,16.57,16.68,1231200,0.0,1.0
2014-08-05,16.38,16.96,16.16,16.71,947400,16.38,16.96,16.16,16.71,947400,0.0,1.0
2014-08-06,16.35,16.6601,16.18,16.33,701500,16.35,16.6601,16.18,16.33,701500,0.0,1.0
2014-08-07,16.21,16.66,16.11,16.45,571300,16.21,16.66,16.11,16.45,571300,0.0,1.0
2014-08-08,16.84,16.9,16.31,16.34,687900,16.84,16.9,16.31,16.34,687900,0.0,1.0
2014-08-11,17.37,17.54,16.92,16.99,838700,17.37,17.54,16.92,16.99,838700,0.0,1.0
2014-08-12,16.99,17.29,16.82,17.23,680900,16.99,17.29,16.82,17.23,680900,0.0,1.0
2014-08-13,17.03,17.22,16.8843,17.06,494200,17.03,17.22,16.8843,17.06,494200,0.0,1.0
2014-08-14,17.5,17.51,17.03,17.07,355800,17.5,17.51,17.03,17.07,355800,0.0,1.0
2014-08-15,17.31,17.96,17.139,17.66,1343100,17.31,17.96,17.139,17.66,1343100,0.0,1.0
2014-08-18,18.01,18.04,17.45,17.47,799400,18.01,18.04,17.45,17.47,799400,0.0,1.0
2014-08-19,18.37,18.69,18.25,18.3,665900,18.37,18.69,18.25,18.3,665900,0.0,1.0
2014-08-20,18.7,18.88,18.21,18.31,608900,18.7,18.88,18.21,18.31,608900,0.0,1.0
2014-08-21,18.75,18.86,18.46,18.59,425800,18.75,18.86,18.46,18.59,425800,0.0,1.0
2014-08-22,18.86,19.09,18.5201,18.73,376200,18.86,19.09,18.5201,18.73,376200,0.0,1.0
2014-08-25,18.81,19.11,18.61,19.09,411800,18.81,19.11,18.61,19.09,411800,0.0,1.0
2014-08-26,19.05,19.11,18.64,18.78,364000,19.05,19.11,18.64,18.78,364000,0.0,1.0
2014-08-27,18.97,19.2,18.89,19.08,360400,18.97,19.2,18.89,19.08,360400,0.0,1.0
2014-08-28,18.78,19.12,18.65,18.81,385200,18.78,19.12,18.65,18.81,385200,0.0,1.0
2014-08-29,18.85,18.88,18.66,18.77,243200,18.85,18.88,18.66,18.77,243200,0.0,1.0
2014-09-02,18.78,18.91,18.66,18.83,450000,18.78,18.91,18.66,18.83,450000,0.0,1.0
2014-09-03,18.25,18.86,18.16,18.86,499300,18.25,18.86,18.16,18.86,499300,0.0,1.0
2014-09-04,18.53,18.7,18.0,18.0,341800,18.53,18.7,18.0,18.0,341800,0.0,1.0
2014-09-05,18.7,18.87,18.47,18.47,253300,18.7,18.87,18.47,18.47,253300,0.0,1.0
2014-09-08,18.82,19.08,18.564,18.68,310000,18.82,19.08,18.564,18.68,310000,0.0,1.0
2014-09-09,18.43,19.05,18.43,18.96,341700,18.43,19.05,18.43,18.96,341700,0.0,1.0
2014-09-10,18.81,18.95,18.32,18.43,622600,18.81,18.95,18.32,18.43,622600,0.0,1.0
2014-09-11,18.82,18.95,18.578,18.67,321900,18.82,18.95,18.578,18.67,321900,0.0,1.0
2014-09-12,18.54,18.93,18.145,18.76,571300,18.54,18.93,18.145,18.76,571300,0.0,1.0
2014-09-15,18.34,18.6,18.12,18.58,407300,18.34,18.6,18.12,18.58,407300,0.0,1.0
2014-09-16,18.4,18.47,18.13,18.25,313000,18.4,18.47,18.13,18.25,313000,0.0,1.0
2014-09-17,18.93,19.29,18.33,18.52,813100,18.93,19.29,18.33,18.52,813100,0.0,1.0
2014-09-18,18.91,18.98,18.52,18.96,397500,18.91,18.98,18.52,18.96,397500,0.0,1.0
2014-09-19,18.61,18.99,18.35,18.99,920200,18.61,18.99,18.35,18.99,920200,0.0,1.0
2014-09-22,18.09,18.48,17.95,18.48,511642,18.09,18.48,17.95,18.48,511642,0.0,1.0
2014-09-23,17.91,18.31,17.865,17.99,483201,17.91,18.31,17.865,17.99,483201,0.0,1.0
2014-09-24,17.7,17.91,17.51,17.62,499731,17.7,17.91,17.51,17.62,499731,0.0,1.0
2014-09-25,17.4,17.708,17.31,17.61,992488,17.4,17.708,17.31,17.61,992488,0.0,1.0
2014-09-26,17.36,17.58,17.08,17.46,857448,17.36,17.58,17.08,17.46,857448,0.0,1.0
2014-09-29,17.22,17.33,17.02,17.19,501646,17.22,17.33,17.02,17.19,501646,0.0,1.0
2014-09-30,16.78,17.3,16.76,17.22,455774,16.78,17.3,16.76,17.22,455774,0.0,1.0
2014-10-01,16.42,16.8699,16.26,16.75,864074,16.42,16.8699,16.26,16.75,864074,0.0,1.0
2014-10-02,17.07,17.11,16.1,16.43,1019164,17.07,17.11,16.1,16.43,1019164,0.0,1.0
2014-10-03,17.39,17.86,17.11,17.23,756964,17.39,17.86,17.11,17.23,756964,0.0,1.0
2014-10-06,17.32,17.68,17.31,17.5,370917,17.32,17.68,17.31,17.5,370917,0.0,1.0
2014-10-07,16.78,17.44,16.72,17.17,489923,16.78,17.44,16.72,17.17,489923,0.0,1.0
2014-10-08,17.18,17.25,16.31,16.79,822981,17.18,17.25,16.31,16.79,822981,0.0,1.0
2014-10-09,16.42,17.25,16.34,17.18,611573,16.42,17.25,16.34,17.18,611573,0.0,1.0
2014-10-10,15.85,16.58,15.81,16.46,764879,15.85,16.58,15.81,16.46,764879,0.0,1.0
2014-10-13,15.76,16.41,15.7,15.93,819441,15.76,16.41,15.7,15.93,819441,0.0,1.0
2014-10-14,16.34,16.72,15.93,15.99,493517,16.34,16.72,15.93,15.99,493517,0.0,1.0
2014-10-15,16.91,17.04,16.0,16.11,645939,16.91,17.04,16.0,16.11,645939,0.0,1.0
2014-10-16,16.99,17.42,16.42,16.58,493834,16.99,17.42,16.42,16.58,493834,0.0,1.0
2014-10-17,17.71,18.11,17.05,17.28,1073157,17.71,18.11,17.05,17.28,1073157,0.0,1.0
2014-10-20,17.67,18.23,17.51,17.74,1058454,17.67,18.23,17.51,17.74,1058454,0.0,1.0
2014-10-21,18.2,18.22,17.61,17.75,539641,18.2,18.22,17.61,17.75,539641,0.0,1.0
2014-10-22,18.01,18.45,17.9,18.18,334711,18.01,18.45,17.9,18.18,334711,0.0,1.0
2014-10-23,18.09,18.62,17.92,18.25,579797,18.09,18.62,17.92,18.25,579797,0.0,1.0
2014-10-24,18.09,18.21,17.87,18.09,319756,18.09,18.21,17.87,18.09,319756,0.0,1.0
2014-10-27,18.09,18.29,17.77,17.99,440594,18.09,18.29,17.77,17.99,440594,0.0,1.0
2014-10-28,18.13,18.27,17.83,18.13,379990,18.13,18.27,17.83,18.13,379990,0.0,1.0
2014-10-29,17.95,18.1653,17.58,18.1,503438,17.95,18.1653,17.58,18.1,503438,0.0,1.0
2014-10-30,18.67,19.21,18.19,18.36,316609,18.67,19.21,18.19,18.36,316609,0.0,1.0
2014-10-31,17.93,18.19,17.71,18.16,367713,17.93,18.19,17.71,18.16,367713,0.0,1.0
2014-11-03,18.37,18.48,17.63,17.79,494751,18.37,18.48,17.63,17.79,494751,0.0,1.0
2014-11-04,17.87,18.49,17.52,18.3,716189,17.87,18.49,17.52,18.3,716189,0.0,1.0
2014-11-05,18.01,18.09,17.79,17.98,500271,18.01,18.09,17.79,17.98,500271,0.0,1.0
2014-11-06,18.17,18.25,17.92,17.97,286050,18.17,18.25,17.92,17.97,286050,0.0,1.0
2014-11-07,18.56,18.708,18.03,18.17,529246,18.56,18.708,18.03,18.17,529246,0.0,1.0
2014-11-10,18.99,19.34,18.7201,18.8,1084723,18.99,19.34,18.7201,18.8,1084723,0.0,1.0
2014-11-11,19.25,19.62,18.9478,18.99,1168198,19.25,19.62,18.9478,18.99,1168198,0.0,1.0
2014-11-12,18.62,19.73,18.21,19.7,2507476,18.62,19.73,18.21,19.7,2507476,0.0,1.0
2014-11-13,18.67,19.21,18.19,18.36,1063682,18.67,19.21,18.19,18.36,1063682,0.0,1.0
2014-11-14,19.07,19.25,18.7,18.75,634747,19.07,19.25,18.7,18.75,634747,0.0,1.0
2014-11-17,19.31,19.43,19.01,19.01,593560,19.31,19.43,19.01,19.01,593560,0.0,1.0
2014-11-18,19.7,19.73,19.27,19.38,514775,19.7,19.73,19.27,19.38,514775,0.0,1.0
2014-11-19,19.54,19.759,19.29,19.57,485858,19.54,19.759,19.29,19.57,485858,0.0,1.0
2014-11-20,19.95,20.12,18.91,19.49,713579,19.95,20.12,18.91,19.49,713579,0.0,1.0
2014-11-21,19.99,20.4199,19.92,20.3,832865,19.99,20.4199,19.92,20.3,832865,0.0,1.0
2014-11-24,20.03,20.42,19.9,19.97,575599,20.03,20.42,19.9,19.97,575599,0.0,1.0
2014-11-25,20.27,20.36,19.94,20.08,397993,20.27,20.36,19.94,20.08,397993,0.0,1.0
2014-11-26,20.21,20.44,19.9,20.3,399900,20.21,20.44,19.9,20.3,399900,0.0,1.0
2014-11-28,19.94,20.4,19.87,20.15,301609,19.94,20.4,19.87,20.15,301609,0.0,1.0
2014-12-01,19.13,19.98,19.07,19.94,596219,19.13,19.98,19.07,19.94,596219,0.0,1.0
2014-12-02,19.19,19.31,18.96,19.11,380758,19.19,19.31,18.96,19.11,380758,0.0,1.0
2014-12-03,19.2,19.67,19.106,19.25,290631,19.2,19.67,19.106,19.25,290631,0.0,1.0
2014-12-04,18.82,19.15,18.81,19.14,272221,18.82,19.15,18.81,19.14,272221,0.0,1.0
2014-12-05,18.93,19.2,18.56,18.8,252703,18.93,19.2,18.56,18.8,252703,0.0,1.0
2014-12-08,19.07,19.36,18.93,18.93,420319,19.07,19.36,18.93,18.93,420319,0.0,1.0
2014-12-09,19.14,19.28,18.78,18.87,380710,19.14,19.28,18.78,18.87,380710,0.0,1.0
2014-12-10,18.11,19.22,18.1,19.1,688238,18.11,19.22,18.1,19.1,688238,0.0,1.0
2014-12-11,18.22,18.61,18.15,18.27,460383,18.22,18.61,18.15,18.27,460383,0.0,1.0
2014-12-12,18.15,18.34,18.01,18.01,366185,18.15,18.34,18.01,18.01,366185,0.0,1.0
2014-12-15,17.38,18.35,17.21,18.23,676794,17.38,18.35,17.21,18.23,676794,0.0,1.0
2014-12-16,17.02,17.455,16.99,17.25,711637,17.02,17.455,16.99,17.25,711637,0.0,1.0
2014-12-17,17.51,17.54,16.9,17.09,1039076,17.51,17.54,16.9,17.09,1039076,0.0,1.0
2014-12-18,18.04,18.23,17.45,17.71,596397,18.04,18.23,17.45,17.71,596397,0.0,1.0
2014-12-19,18.72,18.77,17.92,18.09,904405,18.72,18.77,17.92,18.09,904405,0.0,1.0
2014-12-22,18.75,18.98,18.55,18.69,341866,18.75,18.98,18.55,18.69,341866,0.0,1.0
2014-12-23,18.56,19.0,18.4901,18.8,245413,18.56,19.0,18.4901,18.8,245413,0.0,1.0
2014-12-24,18.59,18.7765,18.55,18.59,200486,18.59,18.7765,18.55,18.59,200486,0.0,1.0
2014-12-26,18.63,18.78,18.53,18.67,144073,18.63,18.78,18.53,18.67,144073,0.0,1.0
2014-12-29,18.61,18.9,18.01,18.71,561307,18.61,18.9,18.01,18.71,561307,0.0,1.0
2014-12-30,18.79,18.89,18.32,18.51,426471,18.79,18.89,18.32,18.51,426471,0.0,1.0
2014-12-31,19.36,19.639,18.69,18.9,601182,19.36,19.639,18.69,18.9,601182,0.0,1.0
2015-01-02,19.44,19.62,18.99,19.57,527452,19.44,19.62,18.99,19.57,527452,0.0,1.0
2015-01-05,19.09,19.44,18.843,19.32,498288,19.09,19.44,18.843,19.32,498288,0.0,1.0
2015-01-06,18.61,19.22,18.44,19.04,444424,18.61,19.22,18.44,19.04,444424,0.0,1.0
2015-01-07,19.4,19.48,18.66,18.73,554279,19.4,19.48,18.66,18.73,554279,0.0,1.0
2015-01-08,19.43,19.73,19.35,19.58,607430,19.43,19.73,19.35,19.58,607430,0.0,1.0
2015-01-09,19.41,19.82,19.34,19.47,467653,19.41,19.82,19.34,19.47,467653,0.0,1.0
2015-01-12,19.89,20.31,19.3,19.53,620248,19.89,20.31,19.3,19.53,620248,0.0,1.0
2015-01-13,18.92,20.52,18.4,20.3,1129310,18.92,20.52,18.4,20.3,1129310,0.0,1.0
2015-01-14,18.49,19.17,17.96,18.65,598868,18.49,19.17,17.96,18.65,598868,0.0,1.0
2015-01-15,16.77,18.65,16.56,18.53,1178227,16.77,18.65,16.56,18.53,1178227,0.0,1.0
2015-01-16,17.04,17.1,16.49,16.67,760623,17.04,17.1,16.49,16.67,760623,0.0,1.0
2015-01-20,16.48,17.29,16.38,17.2,846057,16.48,17.29,16.38,17.2,846057,0.0,1.0
2015-01-21,16.67,16.88,16.36,16.48,484580,16.67,16.88,16.36,16.48,484580,0.0,1.0
2015-01-22,16.83,16.98,16.62,16.82,327174,16.83,16.98,16.62,16.82,327174,0.0,1.0
2015-01-23,16.63,16.86,16.44,16.84,338921,16.63,16.86,16.44,16.84,338921,0.0,1.0
2015-01-26,16.97,17.05,16.62,16.87,509315,16.97,17.05,16.62,16.87,509315,0.0,1.0
2015-01-27,17.01,17.19,16.68,16.72,485219,17.01,17.19,16.68,16.72,485219,0.0,1.0
2015-01-28,16.59,17.33,16.51,17.21,383627,16.59,17.33,16.51,17.21,383627,0.0,1.0
2015-01-29,17.25,17.35,16.62,16.62,806970,17.25,17.35,16.62,16.62,806970,0.0,1.0
2015-01-30,15.8,16.995,15.4,16.56,2217148,15.8,16.995,15.4,16.56,2217148,0.0,1.0
2015-02-02,14.37,15.88,14.2,15.6,2887270,14.37,15.88,14.2,15.6,2887270,0.0,1.0
2015-02-03,14.85,14.94,14.25,14.49,1227373,14.85,14.94,14.25,14.49,1227373,0.0,1.0
2015-02-04,15.62,15.95,14.41,14.55,1766532,15.62,15.95,14.41,14.55,1766532,0.0,1.0
2015-02-05,15.48,15.98,15.26,15.65,1128615,15.48,15.98,15.26,15.65,1128615,0.0,1.0
2015-02-06,15.89,16.06,15.4199,15.45,1065348,15.89,16.06,15.4199,15.45,1065348,0.0,1.0
2015-02-09,16.5,16.66,15.89,15.9,1104454,16.5,16.66,15.89,15.9,1104454,0.0,1.0
2015-02-10,16.93,17.1,16.37,16.69,1017753,16.93,17.1,16.37,16.69,1017753,0.0,1.0
2015-02-11,16.89,17.45,16.7399,16.96,978483,16.89,17.45,16.7399,16.96,978483,0.0,1.0
2015-02-12,17.17,17.4,16.81,17.05,505314,17.17,17.4,16.81,17.05,505314,0.0,1.0
2015-02-13,17.13,17.47,17.0,17.3,657746,17.13,17.47,17.0,17.3,657746,0.0,1.0
2015-02-17,17.28,17.5,16.9801,17.05,541109,17.28,17.5,16.9801,17.05,541109,0.0,1.0
2015-02-18,17.11,17.31,16.78,17.22,619356,17.11,17.31,16.78,17.22,619356,0.0,1.0
2015-02-19,17.23,17.35,16.85,17.01,715257,17.23,17.35,16.85,17.01,715257,0.0,1.0
2015-02-20,17.06,17.32,16.98,17.23,650204,17.06,17.32,16.98,17.23,650204,0.0,1.0
2015-02-23,16.69,16.96,16.38,16.96,923388,16.69,16.96,16.38,16.96,923388,0.0,1.0
2015-02-24,17.23,17.25,16.71,16.98,856528,17.23,17.25,16.71,16.98,856528,0.0,1.0
2015-02-25,17.17,17.39,16.9,17.24,455492,17.17,17.39,16.9,17.24,455492,0.0,1.0
2015-02-26,17.0,17.19,16.86,17.11,319558,17.0,17.19,16.86,17.11,319558,0.0,1.0
2015-02-27,17.04,17.22,16.99,17.03,345901,17.04,17.22,16.99,17.03,345901,0.0,1.0
2015-03-02,16.99,17.37,16.87,16.98,455996,16.99,17.37,16.87,16.98,455996,0.0,1.0
2015-03-03,16.51,16.98,16.39,16.89,862512,16.51,16.98,16.39,16.89,862512,0.0,1.0
2015-03-04,16.62,16.68,16.19,16.48,638637,16.62,16.68,16.19,16.48,638637,0.0,1.0
2015-03-05,16.64,16.72,16.415,16.72,429589,16.64,16.72,16.415,16.72,429589,0.0,1.0
2015-03-06,16.27,16.69,16.14,16.49,479240,16.27,16.69,16.14,16.49,479240,0.0,1.0
2015-03-09,16.03,16.417,16.02,16.33,536887,16.03,16.417,16.02,16.33,536887,0.0,1.0
2015-03-10,15.74,16.07,15.71,15.87,464259,15.74,16.07,15.71,15.87,464259,0.0,1.0
2015-03-11,16.19,16.33,15.6455,15.81,545923,16.19,16.33,15.6455,15.81,545923,0.0,1.0
2015-03-12,16.33,16.53,16.21,16.32,401988,16.33,16.53,16.21,16.32,401988,0.0,1.0
2015-03-13,16.18,16.58,16.04,16.26,294519,16.18,16.58,16.04,16.26,294519,0.0,1.0
2015-03-16,16.09,16.37,16.0,16.32,454701,16.09,16.37,16.0,16.32,454701,0.0,1.0
2015-03-17,15.87,16.05,15.68,15.96,444535,15.87,16.05,15.68,15.96,444535,0.0,1.0
2015-03-18,16.34,16.3906,15.65,15.86,820255,16.34,16.3906,15.65,15.86,820255,0.0,1.0
2015-03-19,16.28,16.65,16.06,16.43,410161,16.28,16.65,16.06,16.43,410161,0.0,1.0
2015-03-20,17.18,17.38,16.22,16.41,1458467,17.18,17.38,16.22,16.41,1458467,0.0,1.0
2015-03-23,17.21,17.51,17.12,17.2,633361,17.21,17.51,17.12,17.2,633361,0.0,1.0
2015-03-24,17.57,17.75,16.93,17.15,693386,17.57,17.75,16.93,17.15,693386,0.0,1.0
2015-03-25,17.33,17.68,17.14,17.63,886619,17.33,17.68,17.14,17.63,886619,0.0,1.0
2015-03-26,17.21,17.43,17.02,17.28,518675,17.21,17.43,17.02,17.28,518675,0.0,1.0
2015-03-27,17.48,17.54,17.13,17.19,449893,17.48,17.54,17.13,17.19,449893,0.0,1.0
2015-03-30,17.72,17.9,17.48,17.55,633612,17.72,17.9,17.48,17.55,633612,0.0,1.0
2015-03-31,17.72,17.99,17.6,17.67,470061,17.72,17.99,17.6,17.67,470061,0.0,1.0
2015-04-01,17.74,17.91,17.45,17.74,495685,17.74,17.91,17.45,17.74,495685,0.0,1.0
2015-04-02,18.1,18.22,17.81,17.81,504516,18.1,18.22,17.81,17.81,504516,0.0,1.0
2015-04-06,18.1,18.25,17.92,18.03,463577,18.1,18.25,17.92,18.03,463577,0.0,1.0
2015-04-07,17.85,18.19,17.85,18.07,357991,17.85,18.19,17.85,18.07,357991,0.0,1.0
2015-04-08,18.07,18.159,17.737,17.86,232013,18.07,18.159,17.737,17.86,232013,0.0,1.0
2015-04-09,18.21,18.23,17.64,18.03,426587,18.21,18.23,17.64,18.03,426587,0.0,1.0
2015-04-10,18.34,18.35,17.9291,18.22,323953,18.34,18.35,17.9291,18.22,323953,0.0,1.0
2015-04-13,18.41,18.4539,18.17,18.35,902905,18.41,18.4539,18.17,18.35,902905,0.0,1.0
2015-04-14,18.92,18.95,18.26,18.39,645684,18.92,18.95,18.26,18.39,645684,0.0,1.0
2015-04-15,18.98,19.23,18.78,19.0,434428,18.98,19.23,18.78,19.0,434428,0.0,1.0
2015-04-16,18.65,18.92,18.45,18.92,751533,18.65,18.92,18.45,18.92,751533,0.0,1.0
2015-04-17,18.22,18.51,18.105,18.41,560978,18.22,18.51,18.105,18.41,560978,0.0,1.0
2015-04-20,18.14,18.4299,18.01,18.37,426826,18.14,18.4299,18.01,18.37,426826,0.0,1.0
2015-04-21,18.49,18.645,18.18,18.21,364106,18.49,18.645,18.18,18.21,364106,0.0,1.0
2015-04-22,18.15,18.544,17.97,18.44,578941,18.15,18.544,17.97,18.44,578941,0.0,1.0
2015-04-23,17.34,18.0,17.3,17.94,887444,17.34,18.0,17.3,17.94,887444,0.0,1.0
2015-04-24,17.69,17.73,17.26,17.36,349094,17.69,17.73,17.26,17.36,349094,0.0,1.0
2015-04-27,17.57,18.1,17.51,17.74,397836,17.57,18.1,17.51,17.74,397836,0.0,1.0
2015-04-28,17.85,17.96,17.44,17.5,323393,17.85,17.96,17.44,17.5,323393,0.0,1.0
2015-04-29,17.55,17.79,17.39,17.79,403656,17.55,17.79,17.39,17.79,403656,0.0,1.0
2015-04-30,17.51,18.15,17.28,18.0,950826,17.51,18.15,17.28,18.0,950826,0.0,1.0
2015-05-01,18.05,18.17,17.458,17.52,683349,18.05,18.17,17.458,17.52,683349,0.0,1.0
2015-05-04,17.9,18.39,17.87,18.15,429554,17.9,18.39,17.87,18.15,429554,0.0,1.0
2015-05-05,17.53,18.08,17.41,17.9,488020,17.53,18.08,17.41,17.9,488020,0.0,1.0
2015-05-06,17.46,17.62,17.29,17.57,430229,17.46,17.62,17.29,17.57,430229,0.0,1.0
2015-05-07,17.61,17.68,17.3,17.45,366186,17.61,17.68,17.3,17.45,366186,0.0,1.0
2015-05-08,17.98,18.17,17.82,17.93,473014,17.98,18.17,17.82,17.93,473014,0.0,1.0
2015-05-11,17.82,18.12,17.82,18.0,275370,17.82,18.12,17.82,18.0,275370,0.0,1.0
2015-05-12,17.69,17.86,17.47,17.75,353600,17.69,17.86,17.47,17.75,353600,0.0,1.0
2015-05-13,17.53,17.94,17.43,17.75,367499,17.53,17.94,17.43,17.75,367499,0.0,1.0
2015-05-14,17.86,17.87,17.48,17.67,653597,17.86,17.87,17.48,17.67,653597,0.0,1.0
2015-05-15,18.39,18.49,17.5,17.77,1021537,18.39,18.49,17.5,17.77,1021537,0.0,1.0
2015-05-18,18.38,18.48,18.0,18.36,937872,18.38,18.48,18.0,18.36,937872,0.0,1.0
2015-05-19,18.66,18.86,18.302,18.56,940141,18.66,18.86,18.302,18.56,940141,0.0,1.0
2015-05-20,18.82,18.88,18.51,18.7,340773,18.82,18.88,18.51,18.7,340773,0.0,1.0
2015-05-21,18.74,18.92,18.59,18.83,336435,18.74,18.92,18.59,18.83,336435,0.0,1.0
2015-05-22,18.5,18.73,18.36,18.71,190323,18.5,18.73,18.36,18.71,190323,0.0,1.0
2015-05-26,18.43,18.58,18.22,18.45,344477,18.43,18.58,18.22,18.45,344477,0.0,1.0
2015-05-27,18.36,18.46,18.09,18.46,490382,18.36,18.46,18.09,18.46,490382,0.0,1.0
2015-05-28,18.64,18.84,18.2,18.29,436421,18.64,18.84,18.2,18.29,436421,0.0,1.0
2015-05-29,18.32,18.73,18.2,18.55,318990,18.32,18.73,18.2,18.55,318990,0.0,1.0
2015-06-01,18.24,18.537,18.21,18.43,380327,18.24,18.537,18.21,18.43,380327,0.0,1.0
2015-06-02,18.24,18.465,18.05,18.16,300571,18.24,18.465,18.05,18.16,300571,0.0,1.0
2015-06-03,18.42,18.58,18.19,18.26,256366,18.42,18.58,18.19,18.26,256366,0.0,1.0
2015-06-04,18.09,18.32,17.99,18.3,300323,18.09,18.32,17.99,18.3,300323,0.0,1.0
2015-06-05,18.29,18.33,17.76,17.98,213178,18.29,18.33,17.76,17.98,213178,0.0,1.0
2015-06-08,17.97,18.29,17.96,18.23,197838,17.97,18.29,17.96,18.23,197838,0.0,1.0
2015-06-09,17.86,18.015,17.77,17.94,320182,17.86,18.015,17.77,17.94,320182,0.0,1.0
2015-06-10,18.14,18.25,17.91,17.96,499495,18.14,18.25,17.91,17.96,499495,0.0,1.0
2015-06-11,18.08,18.499,18.06,18.23,343101,18.08,18.499,18.06,18.23,343101,0.0,1.0
2015-06-12,18.41,18.45,17.86,17.97,462955,18.41,18.45,17.86,17.97,462955,0.0,1.0
2015-06-15,18.52,18.68,18.29,18.39,522561,18.52,18.68,18.29,18.39,522561,0.0,1.0
2015-06-16,18.4,18.45,18.22,18.44,254741,18.4,18.45,18.22,18.44,254741,0.0,1.0
2015-06-17,18.38,18.45,18.33,18.41,231955,18.38,18.45,18.33,18.41,231955,0.0,1.0
2015-06-18,18.75,18.76,18.45,18.45,464936,18.75,18.76,18.45,18.45,464936,0.0,1.0
2015-06-19,19.25,19.41,18.82,18.88,925819,19.25,19.41,18.82,18.88,925819,0.0,1.0
2015-06-22,19.5,19.635,19.37,19.47,426690,19.5,19.635,19.37,19.47,426690,0.0,1.0
2015-06-23,20.01,20.05,19.52,19.55,702809,20.01,20.05,19.52,19.55,702809,0.0,1.0
2015-06-24,20.29,20.68,20.18,20.27,496531,20.29,20.68,20.18,20.27,496531,0.0,1.0
2015-06-25,20.85,20.86,20.29,20.44,1089823,20.85,20.86,20.29,20.44,1089823,0.0,1.0
2015-06-26,21.08,21.11,20.7776,20.95,1195502,21.08,21.11,20.7776,20.95,1195502,0.0,1.0
2015-06-29,20.05,21.19,19.91,20.95,1684873,20.05,21.19,19.91,20.95,1684873,0.0,1.0
2015-06-30,19.95,20.42,19.63,20.32,859651,19.95,20.42,19.63,20.32,859651,0.0,1.0
2015-07-01,19.91,20.18,19.73,20.18,500172,19.91,20.18,19.73,20.18,500172,0.0,1.0
2015-07-02,19.9,20.2,19.7,20.02,343418,19.9,20.2,19.7,20.02,343418,0.0,1.0
2015-07-06,19.56,19.94,19.31,19.49,640885,19.56,19.94,19.31,19.49,640885,0.0,1.0
2015-07-07,19.66,19.67,18.89,19.47,586972,19.66,19.67,18.89,19.47,586972,0.0,1.0
2015-07-08,19.22,19.56,19.018,19.52,430935,19.22,19.56,19.018,19.52,430935,0.0,1.0
2015-07-09,19.34,19.65,19.32,19.48,246006,19.34,19.65,19.32,19.48,246006,0.0,1.0
2015-07-10,19.6,19.74,19.4,19.46,267197,19.6,19.74,19.4,19.46,267197,0.0,1.0
2015-07-13,19.92,20.025,19.64,19.75,371957,19.92,20.025,19.64,19.75,371957,0.0,1.0
2015-07-14,20.07,20.14,19.71,19.91,204342,20.07,20.14,19.71,19.91,204342,0.0,1.0
2015-07-15,19.6,20.07,19.54,20.06,313437,19.6,20.07,19.54,20.06,313437,0.0,1.0
2015-07-16,19.5,19.58,19.225,19.58,330306,19.5,19.58,19.225,19.58,330306,0.0,1.0
2015-07-17,19.19,19.66,19.15,19.54,375661,19.19,19.66,19.15,19.54,375661,0.0,1.0
2015-07-20,18.88,19.25,18.65,19.25,344815,18.88,19.25,18.65,19.25,344815,0.0,1.0
2015-07-21,18.81,19.17,18.67,18.9,266058,18.81,19.17,18.67,18.9,266058,0.0,1.0
2015-07-22,19.23,19.35,18.69,18.79,280080,19.23,19.35,18.69,18.79,280080,0.0,1.0
2015-07-23,18.97,19.36,18.61,19.24,384832,18.97,19.36,18.61,19.24,384832,0.0,1.0
2015-07-24,18.34,19.0,18.25,18.88,396534,18.34,19.0,18.25,18.88,396534,0.0,1.0
2015-07-27,18.06,18.36,17.98,18.16,519509,18.06,18.36,17.98,18.16,519509,0.0,1.0
2015-07-28,18.48,18.58,17.82,18.24,493073,18.48,18.58,17.82,18.24,493073,0.0,1.0
2015-07-29,18.82,18.89,18.33,18.45,258200,18.82,18.89,18.33,18.45,258200,0.0,1.0
2015-07-30,18.89,18.96,18.66,18.74,232216,18.89,18.96,18.66,18.74,232216,0.0,1.0
2015-07-31,19.18,19.34,18.754,18.95,223449,19.18,19.34,18.754,18.95,223449,0.0,1.0
2015-08-03,19.1,19.231,18.86,19.14,475422,19.1,19.231,18.86,19.14,475422,0.0,1.0
2015-08-04,17.93,18.98,17.705,18.72,1142273,17.93,18.98,17.705,18.72,1142273,0.0,1.0
2015-08-05,17.12,18.06,17.04,17.82,937599,17.12,18.06,17.04,17.82,937599,0.0,1.0
2015-08-06,16.94,17.33,16.85,17.14,743126,16.94,17.33,16.85,17.14,743126,0.0,1.0
2015-08-07,16.87,17.07,16.76,16.89,450056,16.87,17.07,16.76,16.89,450056,0.0,1.0
2015-08-10,17.0,17.16,16.8,16.96,458565,17.0,17.16,16.8,16.96,458565,0.0,1.0
2015-08-11,17.04,17.25,16.95,17.03,341201,17.04,17.25,16.95,17.03,341201,0.0,1.0
2015-08-12,16.79,16.99,16.31,16.88,744214,16.79,16.99,16.31,16.88,744214,0.0,1.0
2015-08-13,17.31,17.54,16.82,16.85,652359,17.31,17.54,16.82,16.85,652359,0.0,1.0
2015-08-14,17.41,17.45,17.14,17.22,279973,17.41,17.45,17.14,17.22,279973,0.0,1.0
2015-08-17,17.78,17.79,17.22,17.3,331928,17.78,17.79,17.22,17.3,331928,0.0,1.0
2015-08-18,18.22,18.43,18.0,18.0,113049,18.22,18.43,18.0,18.0,113049,0.0,1.0
2015-08-19,18.14,18.43,17.99,18.08,133489,18.14,18.43,17.99,18.08,133489,0.0,1.0
2015-08-20,17.47,18.06,17.45,17.95,651548,17.47,18.06,17.45,17.95,651548,0.0,1.0
2015-08-21,17.04,17.5,16.845,17.18,600670,17.04,17.5,16.845,17.18,600670,0.0,1.0
2015-08-24,15.97,16.55,15.57,15.93,945887,15.97,16.55,15.57,15.93,945887,0.0,1.0
2015-08-25,15.71,16.79,15.69,16.79,1051486,15.71,16.79,15.69,16.79,1051486,0.0,1.0
2015-08-26,16.41,16.41,15.51,16.1,778232,16.41,16.41,15.51,16.1,778232,0.0,1.0
2015-08-27,16.52,16.93,16.22,16.6,1174553,16.52,16.93,16.22,16.6,1174553,0.0,1.0
2015-08-28,16.84,17.29,16.43,16.48,653818,16.84,17.29,16.43,16.48,653818,0.0,1.0
2015-08-31,16.7,17.04,16.5,16.77,915375,16.7,17.04,16.5,16.77,915375,0.0,1.0
2015-09-01,16.08,16.69,15.99,16.39,711713,16.08,16.69,15.99,16.39,711713,0.0,1.0
2015-09-02,16.41,16.46,15.94,16.27,500674,16.41,16.46,15.94,16.27,500674,0.0,1.0
2015-09-03,16.87,17.09,16.48,16.54,525523,16.87,17.09,16.48,16.54,525523,0.0,1.0
2015-09-04,16.27,16.8,16.16,16.66,462952,16.27,16.8,16.16,16.66,462952,0.0,1.0
2015-09-08,17.01,17.0599,16.455,16.56,586454,17.01,17.0599,16.455,16.56,586454,0.0,1.0
2015-09-09,16.78,17.18,16.66,17.18,263955,16.78,17.18,16.66,17.18,263955,0.0,1.0
2015-09-10,16.28,16.74,16.16,16.55,509754,16.28,16.74,16.16,16.55,509754,0.0,1.0
2015-09-11,16.62,16.69,16.18,16.29,449784,16.62,16.69,16.18,16.29,449784,0.0,1.0
2015-09-14,16.24,16.57,16.07,16.57,450610,16.24,16.57,16.07,16.57,450610,0.0,1.0
2015-09-15,16.34,16.4,16.1,16.29,395273,16.34,16.4,16.1,16.29,395273,0.0,1.0
2015-09-16,16.4,16.43,16.11,16.32,355999,16.4,16.43,16.11,16.32,355999,0.0,1.0
2015-09-17,16.68,17.02,16.37,16.4,429986,16.68,17.02,16.37,16.4,429986,0.0,1.0
2015-09-18,16.31,16.7,16.14,16.46,938990,16.31,16.7,16.14,16.46,938990,0.0,1.0
2015-09-21,15.95,16.54,15.82,16.43,571007,15.95,16.54,15.82,16.43,571007,0.0,1.0
2015-09-22,15.34,15.9001,15.12,15.79,671415,15.34,15.9001,15.12,15.79,671415,0.0,1.0
2015-09-23,15.26,15.6,15.12,15.39,413235,15.26,15.6,15.12,15.39,413235,0.0,1.0
2015-09-24,15.35,15.44,14.74,15.04,632147,15.35,15.44,14.74,15.04,632147,0.0,1.0
2015-09-25,15.28,15.54,15.19,15.52,423841,15.28,15.54,15.19,15.52,423841,0.0,1.0
2015-09-28,13.81,15.26,13.76,15.26,945203,13.81,15.26,13.76,15.26,945203,0.0,1.0
2015-09-29,13.32,13.99,13.24,13.84,806749,13.32,13.99,13.24,13.84,806749,0.0,1.0
2015-09-30,13.33,13.66,13.01,13.46,1139346,13.33,13.66,13.01,13.46,1139346,0.0,1.0
2015-10-01,13.55,13.83,13.36,13.38,487875,13.55,13.83,13.36,13.38,487875,0.0,1.0
2015-10-02,13.58,13.58,12.95,13.41,740585,13.58,13.58,12.95,13.41,740585,0.0,1.0
2015-10-05,14.22,14.37,13.7,13.73,655063,14.22,14.37,13.7,13.73,655063,0.0,1.0
2015-10-06,13.9,14.44,13.8,14.16,423112,13.9,14.44,13.8,14.16,423112,0.0,1.0
2015-10-07,14.72,14.7875,13.86,14.03,950144,14.72,14.7875,13.86,14.03,950144,0.0,1.0
2015-10-08,15.21,15.35,14.6,14.73,760672,15.21,15.35,14.6,14.73,760672,0.0,1.0
2015-10-09,14.98,15.26,14.87,15.25,270067,14.98,15.26,14.87,15.25,270067,0.0,1.0
2015-10-12,15.06,15.13,14.55,15.0,284924,15.06,15.13,14.55,15.0,284924,0.0,1.0
2015-10-13,14.49,15.4,14.45,14.87,517173,14.49,15.4,14.45,14.87,517173,0.0,1.0
2015-10-14,13.79,14.6,13.62,14.5,756982,13.79,14.6,13.62,14.5,756982,0.0,1.0
2015-10-15,14.09,14.12,13.64,13.91,702871,14.09,14.12,13.64,13.91,702871,0.0,1.0
2015-10-16,14.32,14.42,13.65,14.1,804594,14.32,14.42,13.65,14.1,804594,0.0,1.0
2015-10-19,15.08,15.17,14.46,14.56,1053456,15.08,15.17,14.46,14.56,1053456,0.0,1.0
2015-10-20,15.66,15.77,15.05,15.05,858322,15.66,15.77,15.05,15.05,858322,0.0,1.0
2015-10-21,15.54,15.788,15.34,15.73,619098,15.54,15.788,15.34,15.73,619098,0.0,1.0
2015-10-22,15.22,15.54,14.82,15.46,780618,15.22,15.54,14.82,15.46,780618,0.0,1.0
2015-10-23,15.41,15.59,15.09,15.33,503899,15.41,15.59,15.09,15.33,503899,0.0,1.0
2015-10-26,15.44,15.61,15.17,15.44,379123,15.44,15.61,15.17,15.44,379123,0.0,1.0
2015-10-27,14.46,15.3499,14.44,15.33,745992,14.46,15.3499,14.44,15.33,745992,0.0,1.0
2015-10-28,14.91,15.14,14.39,14.51,598331,14.91,15.14,14.39,14.51,598331,0.0,1.0
2015-10-29,14.3,14.92,14.19,14.76,598737,14.3,14.92,14.19,14.76,598737,0.0,1.0
2015-10-30,14.24,14.535,14.07,14.25,376017,14.24,14.535,14.07,14.25,376017,0.0,1.0
2015-11-02,14.45,14.59,14.08,14.3,959053,14.45,14.59,14.08,14.3,959053,0.0,1.0
2015-11-03,14.33,14.55,14.12,14.43,461991,14.33,14.55,14.12,14.43,461991,0.0,1.0
2015-11-04,14.3,14.78,14.23,14.4,621721,14.3,14.78,14.23,14.4,621721,0.0,1.0
2015-11-05,14.13,14.4,13.845,14.37,693711,14.13,14.4,13.845,14.37,693711,0.0,1.0
2015-11-06,14.18,14.22,13.85,13.98,479648,14.18,14.22,13.85,13.98,479648,0.0,1.0
2015-11-09,13.51,14.31,13.295,14.23,1160931,13.51,14.31,13.295,14.23,1160931,0.0,1.0
2015-11-10,14.27,14.31,13.27,13.6,1765862,14.27,14.31,13.27,13.6,1765862,0.0,1.0
2015-11-11,14.83,15.15,14.26,14.26,1442884,14.83,15.15,14.26,14.26,1442884,0.0,1.0
2015-11-12,14.03,14.67,13.9,14.65,1029822,14.03,14.67,13.9,14.65,1029822,0.0,1.0
2015-11-13,13.62,14.22,13.59,14.06,705749,13.62,14.22,13.59,14.06,705749,0.0,1.0
2015-11-16,13.92,13.93,13.48,13.63,519970,13.92,13.93,13.48,13.63,519970,0.0,1.0
2015-11-17,13.8,14.27,13.71,13.93,466319,13.8,14.27,13.71,13.93,466319,0.0,1.0
2015-11-18,14.14,14.15,13.76,13.76,313767,14.14,14.15,13.76,13.76,313767,0.0,1.0
2015-11-19,14.16,14.3,14.0472,14.13,202835,14.16,14.3,14.0472,14.13,202835,0.0,1.0
2015-11-20,14.19,14.45,14.04,14.27,388667,14.19,14.45,14.04,14.27,388667,0.0,1.0
2015-11-23,14.24,14.53,14.16,14.19,475885,14.24,14.53,14.16,14.19,475885,0.0,1.0
2015-11-24,14.38,14.505,14.11,14.13,539498,14.38,14.505,14.11,14.13,539498,0.0,1.0
2015-11-25,14.53,14.6,14.29,14.41,352800,14.53,14.6,14.29,14.41,352800,0.0,1.0
2015-11-27,14.67,14.68,14.44,14.57,229028,14.67,14.68,14.44,14.57,229028,0.0,1.0
2015-11-30,14.34,14.81,14.24,14.71,465537,14.34,14.81,14.24,14.71,465537,0.0,1.0
2015-12-01,14.58,14.65,14.21,14.34,529868,14.58,14.65,14.21,14.34,529868,0.0,1.0
2015-12-02,13.64,14.48,13.52,14.48,1000026,13.64,14.48,13.52,14.48,1000026,0.0,1.0
2015-12-03,13.25,13.83,13.2,13.71,728525,13.25,13.83,13.2,13.71,728525,0.0,1.0
2015-12-04,13.28,13.68,13.16,13.41,693273,13.28,13.68,13.16,13.41,693273,0.0,1.0
2015-12-07,13.18,13.28,12.9701,13.28,621313,13.18,13.28,12.9701,13.28,621313,0.0,1.0
2015-12-08,12.53,13.05,12.49,12.95,765266,12.53,13.05,12.49,12.95,765266,0.0,1.0
2015-12-09,12.69,12.8,12.2,12.5,1002023,12.69,12.8,12.2,12.5,1002023,0.0,1.0
2015-12-10,12.41,12.73,12.38,12.73,585983,12.41,12.73,12.38,12.73,585983,0.0,1.0
2015-12-11,11.87,12.28,11.85,12.19,891879,11.87,12.28,11.85,12.19,891879,0.0,1.0
2015-12-14,11.51,11.94,11.43,11.87,1002233,11.51,11.94,11.43,11.87,1002233,0.0,1.0
2015-12-15,11.49,11.85,11.34,11.79,832209,11.49,11.85,11.34,11.79,832209,0.0,1.0
2015-12-16,12.13,12.25,11.6,11.67,1173030,12.13,12.25,11.6,11.67,1173030,0.0,1.0
2015-12-17,11.9,12.3,11.87,12.2,873983,11.9,12.3,11.87,12.2,873983,0.0,1.0
2015-12-18,11.28,11.92,11.18,11.85,1307563,11.28,11.92,11.18,11.85,1307563,0.0,1.0
2015-12-21,11.66,11.68,11.28,11.4,608262,11.66,11.68,11.28,11.4,608262,0.0,1.0
2015-12-22,11.85,11.92,11.38,11.63,423926,11.85,11.92,11.38,11.63,423926,0.0,1.0
2015-12-23,12.12,12.21,11.91,11.93,544471,12.12,12.21,11.91,11.93,544471,0.0,1.0
2015-12-24,12.17,12.34,12.1,12.1,205312,12.17,12.34,12.1,12.1,205312,0.0,1.0
2015-12-28,11.84,12.322,11.72,12.11,392496,11.84,12.322,11.72,12.11,392496,0.0,1.0
2015-12-29,11.81,12.06,11.62,12.0,411808,11.81,12.06,11.62,12.0,411808,0.0,1.0
2015-12-30,11.65,11.9462,11.62,11.83,371209,11.65,11.9462,11.62,11.83,371209,0.0,1.0
2015-12-31,11.49,11.75,11.42,11.61,353089,11.49,11.75,11.42,11.61,353089,0.0,1.0
2016-01-04,11.3,11.5,11.03,11.39,838701,11.3,11.5,11.03,11.39,838701,0.0,1.0
2016-01-05,11.36,11.75,11.28,11.61,550397,11.36,11.75,11.28,11.61,550397,0.0,1.0
2016-01-06,10.87,11.305,10.6,11.22,1009781,10.87,11.305,10.6,11.22,1009781,0.0,1.0
2016-01-07,10.34,10.91,10.24,10.5,1019836,10.34,10.91,10.24,10.5,1019836,0.0,1.0
2016-01-08,9.73,10.41,9.65,10.38,1051862,9.73,10.41,9.65,10.38,1051862,0.0,1.0
2016-01-11,9.57,9.96,9.43,9.81,981719,9.57,9.96,9.43,9.81,981719,0.0,1.0
2016-01-12,9.53,9.85,9.25,9.72,628689,9.53,9.85,9.25,9.72,628689,0.0,1.0
2016-01-13,8.86,9.83,8.81,9.5,1361859,8.86,9.83,8.81,9.5,1361859,0.0,1.0
2016-01-14,9.21,9.355,8.6225,8.97,1288652,9.21,9.355,8.6225,8.97,1288652,0.0,1.0
2016-01-15,9.23,9.275,8.64,8.68,1169444,9.23,9.275,8.64,8.68,1169444,0.0,1.0
2016-01-19,8.62,9.4,8.54,9.4,1254082,8.62,9.4,8.54,9.4,1254082,0.0,1.0
2016-01-20,7.92,8.45,7.34,8.36,1860910,7.92,8.45,7.34,8.36,1860910,0.0,1.0
2016-01-21,8.63,8.82,7.81,8.0,1030097,8.63,8.82,7.81,8.0,1030097,0.0,1.0
2016-01-22,8.94,9.4,8.77,8.84,726984,8.94,9.4,8.77,8.84,726984,0.0,1.0
2016-01-25,8.63,8.99,8.56,8.91,586653,8.63,8.99,8.56,8.91,586653,0.0,1.0
2016-01-26,9.24,9.36,8.52,8.68,758560,9.24,9.36,8.52,8.68,758560,0.0,1.0
2016-01-27,8.72,9.35,8.63,9.15,996314,8.72,9.35,8.63,9.15,996314,0.0,1.0
2016-01-28,8.65,9.32,8.58,8.94,765222,8.65,9.32,8.58,8.94,765222,0.0,1.0
2016-01-29,8.55,8.92,8.5,8.7,1221178,8.55,8.92,8.5,8.7,1221178,0.0,1.0
2016-02-01,8.49,8.57,8.28,8.54,871822,8.49,8.57,8.28,8.54,871822,0.0,1.0
2016-02-02,7.81,8.38,7.78,8.38,1052277,7.81,8.38,7.78,8.38,1052277,0.0,1.0
2016-02-03,8.04,8.04,7.29,7.9,1403799,8.04,8.04,7.29,7.9,1403799,0.0,1.0
2016-02-04,8.6,9.63,8.33,8.34,2429103,8.6,9.63,8.33,8.34,2429103,0.0,1.0
2016-02-05,6.62,8.41,6.61,8.34,3892556,6.62,8.41,6.61,8.34,3892556,0.0,1.0
2016-02-08,6.32,6.7,6.07,6.68,2198815,6.32,6.7,6.07,6.68,2198815,0.0,1.0
2016-02-09,6.5,6.62,6.11,6.21,1738182,6.5,6.62,6.11,6.21,1738182,0.0,1.0
2016-02-10,6.94,7.1101,6.61,6.94,1870952,6.94,7.1101,6.61,6.94,1870952,0.0,1.0
2016-02-11,6.52,6.86,6.475,6.82,1615448,6.52,6.86,6.475,6.82,1615448,0.0,1.0
2016-02-12,6.71,6.81,6.41,6.72,1141529,6.71,6.81,6.41,6.72,1141529,0.0,1.0
2016-02-16,7.11,7.17,6.635,6.77,1118225,7.11,7.17,6.635,6.77,1118225,0.0,1.0
2016-02-17,6.98,7.34,6.968,7.16,1195430,6.98,7.34,6.968,7.16,1195430,0.0,1.0
2016-02-18,6.92,7.07,6.66,7.03,947747,6.92,7.07,6.66,7.03,947747,0.0,1.0
2016-02-19,6.67,6.96,6.66,6.9,722874,6.67,6.96,6.66,6.9,722874,0.0,1.0
2016-02-22,7.14,7.17,6.73,6.75,1637961,7.14,7.17,6.73,6.75,1637961,0.0,1.0
2016-02-23,7.02,7.15,6.82,7.07,1093191,7.02,7.15,6.82,7.07,1093191,0.0,1.0
2016-02-24,7.22,7.27,6.72,6.85,713819,7.22,7.27,6.72,6.85,713819,0.0,1.0
2016-02-25,7.45,7.48,7.08,7.22,962451,7.45,7.48,7.08,7.22,962451,0.0,1.0
2016-02-26,7.43,7.65,7.25,7.5,711306,7.43,7.65,7.25,7.5,711306,0.0,1.0
2016-02-29,7.32,7.57,7.22,7.38,760975,7.32,7.57,7.22,7.38,760975,0.0,1.0
2016-03-01,7.76,7.81,7.3,7.46,862198,7.76,7.81,7.3,7.46,862198,0.0,1.0
2016-03-02,7.97,8.04,7.71,7.74,1061854,7.97,8.04,7.71,7.74,1061854,0.0,1.0
2016-03-03,8.34,8.44,7.94,7.94,842606,8.34,8.44,7.94,7.94,842606,0.0,1.0
2016-03-04,8.2,8.49,8.12,8.33,678555,8.2,8.49,8.12,8.33,678555,0.0,1.0
2016-03-07,8.44,8.475,8.15,8.19,556358,8.44,8.475,8.15,8.19,556358,0.0,1.0
2016-03-08,8.1,8.44,8.0,8.38,715083,8.1,8.44,8.0,8.38,715083,0.0,1.0
2016-03-09,8.23,8.25,7.91,8.17,978156,8.23,8.25,7.91,8.17,978156,0.0,1.0
2016-03-10,7.99,8.37,7.76,8.27,680177,7.99,8.37,7.76,8.27,680177,0.0,1.0
2016-03-11,8.9,8.98,8.13,8.15,1205139,8.9,8.98,8.13,8.15,1205139,0.0,1.0
2016-03-14,8.69,8.8729,8.42,8.84,731953,8.69,8.8729,8.42,8.84,731953,0.0,1.0
2016-03-15,8.3,8.65,8.25,8.65,676752,8.3,8.65,8.25,8.65,676752,0.0,1.0
2016-03-16,8.6,8.62,8.04,8.24,736188,8.6,8.62,8.04,8.24,736188,0.0,1.0
2016-03-17,8.91,8.97,8.49,8.58,770998,8.91,8.97,8.49,8.58,770998,0.0,1.0
2016-03-18,9.13,9.33,8.98,8.99,815633,9.13,9.33,8.98,8.99,815633,0.0,1.0
2016-03-21,8.78,9.23,8.71,9.13,589133,8.78,9.23,8.71,9.13,589133,0.0,1.0
2016-03-22,8.7,8.835,8.49,8.75,490785,8.7,8.835,8.49,8.75,490785,0.0,1.0
2016-03-23,8.07,8.64,8.01,8.64,948060,8.07,8.64,8.01,8.64,948060,0.0,1.0
2016-03-24,8.25,8.28,7.71,8.08,617312,8.25,8.28,7.71,8.08,617312,0.0,1.0
2016-03-28,8.24,8.44,8.01,8.32,554609,8.24,8.44,8.01,8.32,554609,0.0,1.0
2016-03-29,8.71,8.75,8.2411,8.26,823597,8.71,8.75,8.2411,8.26,823597,0.0,1.0
2016-03-30,8.38,8.84,8.35,8.84,577284,8.38,8.84,8.35,8.84,577284,0.0,1.0
2016-03-31,8.72,8.74,8.38,8.39,871365,8.72,8.74,8.38,8.39,871365,0.0,1.0
2016-04-01,8.6,8.82,8.45,8.59,578907,8.6,8.82,8.45,8.59,578907,0.0,1.0
2016-04-04,8.32,8.68,8.19,8.57,561932,8.32,8.68,8.19,8.57,561932,0.0,1.0
2016-04-05,8.45,8.64,8.11,8.21,425657,8.45,8.64,8.11,8.21,425657,0.0,1.0
2016-04-06,8.76,8.84,8.43,8.47,591745,8.76,8.84,8.43,8.47,591745,0.0,1.0
2016-04-07,8.77,8.89,8.6556,8.68,409261,8.77,8.89,8.6556,8.68,409261,0.0,1.0
2016-04-08,8.83,9.12,8.74,8.91,382712,8.83,9.12,8.74,8.91,382712,0.0,1.0
2016-04-11,8.98,9.18,8.88,8.97,411761,8.98,9.18,8.88,8.97,411761,0.0,1.0
2016-04-12,9.07,9.12,8.82,9.0,283537,9.07,9.12,8.82,9.0,283537,0.0,1.0
2016-04-13,9.76,9.79,9.1333,9.15,894393,9.76,9.79,9.1333,9.15,894393,0.0,1.0
2016-04-14,9.44,9.72,9.27,9.71,443879,9.44,9.72,9.27,9.71,443879,0.0,1.0
2016-04-15,9.45,9.505,9.23,9.43,352824,9.45,9.505,9.23,9.43,352824,0.0,1.0
2016-04-18,9.76,9.78,9.29,9.36,510615,9.76,9.78,9.29,9.36,510615,0.0,1.0
2016-04-19,9.42,9.98,9.14,9.69,830475,9.42,9.98,9.14,9.69,830475,0.0,1.0
2016-04-20,9.56,9.73,9.29,9.43,563570,9.56,9.73,9.29,9.43,563570,0.0,1.0
2016-04-21,9.59,9.802,9.51,9.64,508028,9.59,9.802,9.51,9.64,508028,0.0,1.0
2016-04-22,9.68,9.83,9.5,9.52,565538,9.68,9.83,9.5,9.52,565538,0.0,1.0
2016-04-25,9.45,9.79,9.35,9.66,452801,9.45,9.79,9.35,9.66,452801,0.0,1.0
2016-04-26,9.76,9.795,9.42,9.5,552693,9.76,9.795,9.42,9.5,552693,0.0,1.0
2016-04-27,9.91,10.06,9.6499,9.79,665483,9.91,10.06,9.6499,9.79,665483,0.0,1.0
2016-04-28,8.38,9.75,8.301,9.41,2800170,8.38,9.75,8.301,9.41,2800170,0.0,1.0
2016-04-29,8.22,8.68,8.135,8.4,941867,8.22,8.68,8.135,8.4,941867,0.0,1.0
2016-05-02,8.27,8.43,8.08,8.28,687882,8.27,8.43,8.08,8.28,687882,0.0,1.0
2016-05-03,7.71,8.13,7.62,8.1,980681,7.71,8.13,7.62,8.1,980681,0.0,1.0
2016-05-04,7.24,7.56,7.04,7.54,1286994,7.24,7.56,7.04,7.54,1286994,0.0,1.0
2016-05-05,7.16,7.35,7.05,7.32,854553,7.16,7.35,7.05,7.32,854553,0.0,1.0
2016-05-06,7.19,7.47,7.11,7.13,664728,7.19,7.47,7.11,7.13,664728,0.0,1.0
2016-05-09,7.56,7.735,7.33,7.37,1081198,7.56,7.735,7.33,7.37,1081198,0.0,1.0
2016-05-10,7.55,7.7699,7.43,7.76,576890,7.55,7.7699,7.43,7.76,576890,0.0,1.0
2016-05-11,7.39,7.58,7.31,7.55,656047,7.39,7.58,7.31,7.55,656047,0.0,1.0
2016-05-12,7.32,7.59,7.19,7.54,516163,7.32,7.59,7.19,7.54,516163,0.0,1.0
2016-05-13,7.38,7.61,7.21,7.26,804453,7.38,7.61,7.21,7.26,804453,0.0,1.0
2016-05-16,7.38,7.482,7.26,7.44,431417,7.38,7.482,7.26,7.44,431417,0.0,1.0
2016-05-17,7.42,7.81,7.3,7.38,985044,7.42,7.81,7.3,7.38,985044,0.0,1.0
2016-05-18,7.28,7.6,7.21,7.38,737249,7.28,7.6,7.21,7.38,737249,0.0,1.0
2016-05-19,7.07,7.29,6.87,7.2,726418,7.07,7.29,6.87,7.2,726418,0.0,1.0
2016-05-20,7.37,7.42,7.05,7.1,726147,7.37,7.42,7.05,7.1,726147,0.0,1.0
2016-05-23,7.2,7.44,7.19,7.36,451649,7.2,7.44,7.19,7.36,451649,0.0,1.0
2016-05-24,7.86,7.92,7.22,7.3,1115630,7.86,7.92,7.22,7.3,1115630,0.0,1.0
2016-05-25,7.85,8.04,7.72,7.94,751308,7.85,8.04,7.72,7.94,751308,0.0,1.0
2016-05-26,7.65,7.8731,7.6,7.85,611828,7.65,7.8731,7.6,7.85,611828,0.0,1.0
2016-05-27,7.88,8.01,7.64,7.65,507856,7.88,8.01,7.64,7.65,507856,0.0,1.0
2016-05-31,7.85,7.94,7.71,7.89,504150,7.85,7.94,7.71,7.89,504150,0.0,1.0
2016-06-01,7.96,8.04,7.68,7.8,456431,7.96,8.04,7.68,7.8,456431,0.0,1.0
2016-06-02,7.9,7.99,7.75,7.9,385645,7.9,7.99,7.75,7.9,385645,0.0,1.0
2016-06-03,7.89,7.95,7.62,7.9,508246,7.89,7.95,7.62,7.9,508246,0.0,1.0
2016-06-06,8.01,8.04,7.775,7.88,461362,8.01,8.04,7.775,7.88,461362,0.0,1.0
2016-06-07,8.32,8.46,7.881,8.04,673356,8.32,8.46,7.881,8.04,673356,0.0,1.0
2016-06-08,8.56,8.59,8.3,8.32,642182,8.56,8.59,8.3,8.32,642182,0.0,1.0
2016-06-09,8.34,8.5,8.23,8.48,422504,8.34,8.5,8.23,8.48,422504,0.0,1.0
2016-06-10,7.92,8.19,7.85,8.18,571942,7.92,8.19,7.85,8.18,571942,0.0,1.0
2016-06-13,7.31,7.93,7.25,7.84,1267077,7.31,7.93,7.25,7.84,1267077,0.0,1.0
2016-06-14,7.16,7.4,6.94,7.3,1134375,7.16,7.4,6.94,7.3,1134375,0.0,1.0
2016-06-15,7.2,7.39,7.1199,7.2,565571,7.2,7.39,7.1199,7.2,565571,0.0,1.0
2016-06-16,7.16,7.21,6.94,7.13,555763,7.16,7.21,6.94,7.13,555763,0.0,1.0
2016-06-17,7.64,7.72,7.13,7.19,1361261,7.64,7.72,7.13,7.19,1361261,0.0,1.0
2016-06-20,7.69,7.92,7.635,7.76,621049,7.69,7.92,7.635,7.76,621049,0.0,1.0
2016-06-21,7.59,7.91,7.3599,7.78,438928,7.59,7.91,7.3599,7.78,438928,0.0,1.0
2016-06-22,7.46,7.83,7.46,7.59,452395,7.46,7.83,7.46,7.59,452395,0.0,1.0
2016-06-23,7.69,7.7,7.49,7.61,307946,7.69,7.7,7.49,7.61,307946,0.0,1.0
2016-06-24,7.45,7.48,7.07,7.13,1008955,7.45,7.48,7.07,7.13,1008955,0.0,1.0
2016-06-27,6.84,7.34,6.81,7.26,1323553,6.84,7.34,6.81,7.26,1323553,0.0,1.0
2016-06-28,7.2,7.235,7.02,7.02,772052,7.2,7.235,7.02,7.02,772052,0.0,1.0
2016-06-29,7.61,7.67,7.2001,7.39,783611,7.61,7.67,7.2001,7.39,783611,0.0,1.0
2016-06-30,7.75,7.79,7.32,7.6,552694,7.75,7.79,7.32,7.6,552694,0.0,1.0
2016-07-01,7.99,8.155,7.79,7.79,627924,7.99,8.155,7.79,7.79,627924,0.0,1.0
2016-07-05,7.68,8.02,7.43,7.97,839734,7.68,8.02,7.43,7.97,839734,0.0,1.0
2016-07-06,7.94,7.95,7.52,7.6,429812,7.94,7.95,7.52,7.6,429812,0.0,1.0
2016-07-07,7.98,8.1399,7.81,7.96,543436,7.98,8.1399,7.81,7.96,543436,0.0,1.0
2016-07-08,8.36,8.46,8.14,8.16,668013,8.36,8.46,8.14,8.16,668013,0.0,1.0
2016-07-11,8.38,8.48,8.25,8.39,662433,8.38,8.48,8.25,8.39,662433,0.0,1.0
2016-07-12,8.73,8.89,8.39,8.45,985785,8.73,8.89,8.39,8.45,985785,0.0,1.0
2016-07-13,8.65,8.7941,8.54,8.69,412121,8.65,8.7941,8.54,8.69,412121,0.0,1.0
2016-07-14,8.72,8.87,8.63,8.75,623093,8.72,8.87,8.63,8.75,623093,0.0,1.0
2016-07-15,8.8,8.88,8.58,8.74,340806,8.8,8.88,8.58,8.74,340806,0.0,1.0
2016-07-18,8.94,8.97,8.67,8.82,386006,8.94,8.97,8.67,8.82,386006,0.0,1.0
2016-07-19,8.85,8.975,8.81,8.89,283798,8.85,8.975,8.81,8.89,283798,0.0,1.0
2016-07-20,8.96,9.04,8.768,8.83,316098,8.96,9.04,8.768,8.83,316098,0.0,1.0
2016-07-21,9.11,9.17,8.91,8.99,396110,9.11,9.17,8.91,8.99,396110,0.0,1.0
2016-07-22,9.05,9.13,8.88,9.13,569414,9.05,9.13,8.88,9.13,569414,0.0,1.0
2016-07-25,8.96,9.18,8.88,9.02,173416,8.96,9.18,8.88,9.02,173416,0.0,1.0
2016-07-26,9.09,9.1,8.87,8.98,155967,9.09,9.1,8.87,8.98,155967,0.0,1.0
2016-07-27,9.21,9.37,9.02,9.16,648870,9.21,9.37,9.02,9.16,648870,0.0,1.0
2016-07-28,9.52,9.72,9.245,9.43,2071427,9.52,9.72,9.245,9.43,2071427,0.0,1.0
2016-07-29,9.59,9.78,9.36,9.5,1209400,9.59,9.78,9.36,9.5,1209400,0.0,1.0
2016-08-01,9.8,9.85,9.53,9.6,978799,9.8,9.85,9.53,9.6,978799,0.0,1.0
2016-08-02,9.3,9.87,9.12,9.79,1243310,9.3,9.87,9.12,9.79,1243310,0.0,1.0
2016-08-03,9.62,9.77,9.2,9.2,794480,9.62,9.77,9.2,9.2,794480,0.0,1.0
2016-08-04,9.52,9.68,9.43,9.63,628855,9.52,9.68,9.43,9.63,628855,0.0,1.0
2016-08-05,9.78,9.98,9.6,9.6,897890,9.78,9.98,9.6,9.6,897890,0.0,1.0
2016-08-08,9.71,9.86,9.65,9.76,617511,9.71,9.86,9.65,9.76,617511,0.0,1.0
2016-08-09,9.99,10.24,9.94,9.95,939972,9.99,10.24,9.94,9.95,939972,0.0,1.0
2016-08-10,9.82,10.08,9.7399,10.06,494323,9.82,10.08,9.7399,10.06,494323,0.0,1.0
2016-08-11,10.03,10.145,9.78,9.91,689789,10.03,10.145,9.78,9.91,689789,0.0,1.0
2016-08-12,9.98,10.09,9.87,10.09,570734,9.98,10.09,9.87,10.09,570734,0.0,1.0
2016-08-15,10.34,10.52,10.03,10.08,879384,10.34,10.52,10.03,10.08,879384,0.0,1.0
2016-08-16,10.33,10.42,10.14,10.25,583952,10.33,10.42,10.14,10.25,583952,0.0,1.0
2016-08-17,10.18,10.361,10.0,10.3,594870,10.18,10.361,10.0,10.3,594870,0.0,1.0
2016-08-18,10.25,10.31,10.06,10.16,405350,10.25,10.31,10.06,10.16,405350,0.0,1.0
2016-08-19,10.28,10.285,10.09,10.2,460278,10.28,10.285,10.09,10.2,460278,0.0,1.0
2016-08-22,10.31,10.3899,10.08,10.25,530066,10.31,10.3899,10.08,10.25,530066,0.0,1.0
2016-08-23,10.86,11.13,10.32,10.42,1365903,10.86,11.13,10.32,10.42,1365903,0.0,1.0
2016-08-24,10.86,10.96,10.75,10.88,765730,10.86,10.96,10.75,10.88,765730,0.0,1.0
2016-08-25,10.7,11.0299,10.65,10.77,599515,10.7,11.0299,10.65,10.77,599515,0.0,1.0
2016-08-26,10.65,10.836,10.5,10.73,655545,10.65,10.836,10.5,10.73,655545,0.0,1.0
2016-08-29,10.93,11.36,10.73,10.73,1016214,10.93,11.36,10.73,10.73,1016214,0.0,1.0
2016-08-30,11.25,11.3,10.93,10.96,482013,11.25,11.3,10.93,10.96,482013,0.0,1.0
2016-08-31,11.25,11.38,11.06,11.38,499821,11.25,11.38,11.06,11.38,499821,0.0,1.0
2016-09-01,11.09,11.37,10.97,11.23,643886,11.09,11.37,10.97,11.23,643886,0.0,1.0
2016-09-02,11.36,11.8,11.21,11.26,1055552,11.36,11.8,11.21,11.26,1055552,0.0,1.0
2016-09-06,11.67,11.84,11.4,11.49,653646,11.67,11.84,11.4,11.49,653646,0.0,1.0
2016-09-07,12.59,12.71,11.89,11.97,1546568,12.59,12.71,11.89,11.97,1546568,0.0,1.0
2016-09-08,12.25,12.6,12.12,12.5,886925,12.25,12.6,12.12,12.5,886925,0.0,1.0
2016-09-09,11.36,12.075,10.98,12.07,1637306,11.36,12.075,10.98,12.07,1637306,0.0,1.0
2016-09-12,12.01,12.08,11.13,11.19,978725,12.01,12.08,11.13,11.19,978725,0.0,1.0
2016-09-13,11.55,12.0399,11.43,11.88,1593288,11.55,12.0399,11.43,11.88,1593288,0.0,1.0
2016-09-14,11.44,11.79,11.38,11.58,759357,11.44,11.79,11.38,11.58,759357,0.0,1.0
2016-09-15,11.23,11.47,11.19,11.44,715116,11.23,11.47,11.19,11.44,715116,0.0,1.0
2016-09-16,11.0,11.23,10.96,11.14,958771,11.0,11.23,10.96,11.14,958771,0.0,1.0
2016-09-19,11.14,11.59,11.04,11.1,744825,11.14,11.59,11.04,11.1,744825,0.0,1.0
2016-09-20,10.85,11.2,10.5311,11.15,918591,10.85,11.2,10.5311,11.15,918591,0.0,1.0
2016-09-21,11.11,11.16,10.86,10.97,721376,11.11,11.16,10.86,10.97,721376,0.0,1.0
2016-09-22,11.64,12.04,11.43,11.5,1272473,11.64,12.04,11.43,11.5,1272473,0.0,1.0
2016-09-23,11.51,11.75,11.36,11.63,806720,11.51,11.75,11.36,11.63,806720,0.0,1.0
2016-09-26,11.42,11.82,11.3007,11.45,1423757,11.42,11.82,11.3007,11.45,1423757,0.0,1.0
2016-09-27,11.43,11.675,11.33,11.35,582720,11.43,11.675,11.33,11.35,582720,0.0,1.0
2016-09-28,11.92,11.93,11.33,11.47,1047448,11.92,11.93,11.33,11.47,1047448,0.0,1.0
2016-09-29,11.56,12.01,11.48,11.84,768135,11.56,12.01,11.48,11.84,768135,0.0,1.0
2016-09-30,11.66,11.73,11.5,11.69,582887,11.66,11.73,11.5,11.69,582887,0.0,1.0
2016-10-03,11.56,11.76,11.475,11.6,448468,11.56,11.76,11.475,11.6,448468,0.0,1.0
2016-10-04,11.53,11.7601,11.43,11.57,620020,11.53,11.7601,11.43,11.57,620020,0.0,1.0
2016-10-05,11.79,11.9,11.56,11.62,638530,11.79,11.9,11.56,11.62,638530,0.0,1.0
2016-10-06,11.86,11.91,11.6477,11.78,554894,11.86,11.91,11.6477,11.78,554894,0.0,1.0
2016-10-07,11.58,11.93,11.52,11.895,667469,11.58,11.93,11.52,11.895,667469,0.0,1.0
2016-10-10,11.46,11.7,11.15,11.22,527697,11.46,11.7,11.15,11.22,527697,0.0,1.0
2016-10-11,11.28,11.45,11.13,11.43,372172,11.28,11.45,11.13,11.43,372172,0.0,1.0
2016-10-12,11.26,11.47,11.23,11.3,324866,11.26,11.47,11.23,11.3,324866,0.0,1.0
2016-10-13,11.11,11.25,10.93,11.17,495291,11.11,11.25,10.93,11.17,495291,0.0,1.0
2016-10-14,11.1,11.33,11.01,11.18,432216,11.1,11.33,11.01,11.18,432216,0.0,1.0
2016-10-17,11.14,11.2901,11.08,11.12,380791,11.14,11.2901,11.08,11.12,380791,0.0,1.0
2016-10-18,11.29,11.38,11.15,11.36,330833,11.29,11.38,11.15,11.36,330833,0.0,1.0
2016-10-19,11.42,11.469,11.15,11.34,410093,11.42,11.469,11.15,11.34,410093,0.0,1.0
2016-10-20,11.24,11.345,11.08,11.33,471500,11.24,11.345,11.08,11.33,471500,0.0,1.0
2016-10-21,11.17,11.27,11.055,11.15,380602,11.17,11.27,11.055,11.15,380602,0.0,1.0
2016-10-24,11.27,11.42,11.225,11.3,474311,11.27,11.42,11.225,11.3,474311,0.0,1.0
2016-10-25,10.86,11.18,10.727,11.16,540327,10.86,11.18,10.727,11.16,540327,0.0,1.0
2016-10-26,10.74,10.94,10.67,10.77,616165,10.74,10.94,10.67,10.77,616165,0.0,1.0
2016-10-27,10.02,10.8401,10.02,10.84,766470,10.02,10.8401,10.02,10.84,766470,0.0,1.0
2016-10-28,10.04,10.32,10.0099,10.03,699456,10.04,10.32,10.0099,10.03,699456,0.0,1.0
2016-10-31,10.23,10.28,10.02,10.09,566622,10.23,10.28,10.02,10.09,566622,0.0,1.0
2016-11-01,10.02,10.32,9.92,10.32,662884,10.02,10.32,9.92,10.32,662884,0.0,1.0
2016-11-02,9.85,10.04,9.78,9.99,597380,9.85,10.04,9.78,9.99,597380,0.0,1.0
2016-11-03,9.74,9.93,9.72,9.86,604009,9.74,9.93,9.72,9.86,604009,0.0,1.0
2016-11-04,9.81,10.15,9.715,9.77,917567,9.81,10.15,9.715,9.77,917567,0.0,1.0
2016-11-07,10.02,10.11,9.91,10.11,872577,10.02,10.11,9.91,10.11,872577,0.0,1.0
2016-11-08,9.96,10.08,9.67,9.89,575695,9.96,10.08,9.67,9.89,575695,0.0,1.0
2016-11-09,10.16,10.265,9.7,9.76,866833,10.16,10.265,9.7,9.76,866833,0.0,1.0
2016-11-10,10.84,10.9,10.2,10.37,936858,10.84,10.9,10.2,10.37,936858,0.0,1.0
2016-11-11,11.36,11.41,10.72,10.84,993419,11.36,11.41,10.72,10.84,993419,0.0,1.0
2016-11-14,11.8,12.1,11.48,11.55,1775913,11.8,12.1,11.48,11.55,1775913,0.0,1.0
2016-11-15,11.67,11.78,10.15,10.65,2507412,11.67,11.78,10.15,10.65,2507412,0.0,1.0
2016-11-16,12.35,12.49,11.5001,11.62,1898896,12.35,12.49,11.5001,11.62,1898896,0.0,1.0
2016-11-17,12.51,12.8,12.38,12.42,1265312,12.51,12.8,12.38,12.42,1265312,0.0,1.0
2016-11-18,13.39,13.45,12.57,12.63,1365568,13.39,13.45,12.57,12.63,1365568,0.0,1.0
2016-11-21,13.0,13.57,12.77,13.5,1023941,13.0,13.57,12.77,13.5,1023941,0.0,1.0
2016-11-22,13.36,13.69,13.14,13.16,828334,13.36,13.69,13.14,13.16,828334,0.0,1.0
2016-11-23,13.95,13.96,13.18,13.18,851816,13.95,13.96,13.18,13.18,851816,0.0,1.0
2016-11-25,14.17,14.22,13.9581,13.96,469968,14.17,14.22,13.9581,13.96,469968,0.0,1.0
2016-11-28,13.85,14.19,13.8,14.12,750536,13.85,14.19,13.8,14.12,750536,0.0,1.0
2016-11-29,13.88,14.06,13.74,13.94,489771,13.88,14.06,13.74,13.94,489771,0.0,1.0
2016-11-30,13.48,14.0,13.46,13.97,967188,13.48,14.0,13.46,13.97,967188,0.0,1.0
2016-12-01,12.94,13.705,12.78,13.49,1460777,12.94,13.705,12.78,13.49,1460777,0.0,1.0
2016-12-02,13.3,13.43,12.84,12.94,1005694,13.3,13.43,12.84,12.94,1005694,0.0,1.0
2016-12-05,13.4,13.68,13.22,13.45,953498,13.4,13.68,13.22,13.45,953498,0.0,1.0
2016-12-06,14.0,14.01,13.355,13.67,1573905,14.0,14.01,13.355,13.67,1573905,0.0,1.0
2016-12-07,14.92,14.995,13.83,13.99,1624125,14.92,14.995,13.83,13.99,1624125,0.0,1.0
2016-12-08,15.47,15.8,14.86,14.94,1463958,15.47,15.8,14.86,14.94,1463958,0.0,1.0
2016-12-09,15.09,15.39,14.57,15.35,1487163,15.09,15.39,14.57,15.35,1487163,0.0,1.0
2016-12-12,14.89,14.97,14.43,14.97,807287,14.89,14.97,14.43,14.97,807287,0.0,1.0
2016-12-13,14.59,15.09,14.57,14.94,637685,14.59,15.09,14.57,14.94,637685,0.0,1.0
2016-12-14,14.23,14.73,14.15,14.64,1008087,14.23,14.73,14.15,14.64,1008087,0.0,1.0
2016-12-15,13.96,14.75,13.86,14.29,705507,13.96,14.75,13.86,14.29,705507,0.0,1.0
2016-12-16,14.31,14.525,13.97,14.02,788016,14.31,14.525,13.97,14.02,788016,0.0,1.0
2016-12-19,14.19,14.68,14.14,14.41,549120,14.19,14.68,14.14,14.41,549120,0.0,1.0
2016-12-20,14.22,14.42,14.13,14.22,328949,14.22,14.42,14.13,14.22,328949,0.0,1.0
2016-12-21,14.22,14.36,14.115,14.2,375019,14.22,14.36,14.115,14.2,375019,0.0,1.0
2016-12-22,13.68,14.2704,13.605,14.22,778830,13.68,14.2704,13.605,14.22,778830,0.0,1.0
2016-12-23,13.64,13.8,13.44,13.62,342424,13.64,13.8,13.44,13.62,342424,0.0,1.0
2016-12-27,13.77,13.84,13.55,13.57,301033,13.77,13.84,13.55,13.57,301033,0.0,1.0
2016-12-28,13.61,13.96,13.52,13.86,523038,13.61,13.96,13.52,13.86,523038,0.0,1.0
2016-12-29,13.54,13.8577,13.51,13.65,308986,13.54,13.8577,13.51,13.65,308986,0.0,1.0
2016-12-30,13.3,13.6,12.99,13.6,751812,13.3,13.6,12.99,13.6,751812,0.0,1.0
2017-01-03,13.19,13.52,13.01,13.4,987830,13.19,13.52,13.01,13.4,987830,0.0,1.0
2017-01-04,13.65,13.79,13.22,13.31,1202825,13.65,13.79,13.22,13.31,1202825,0.0,1.0
2017-01-05,13.66,13.77,13.441,13.52,555658,13.66,13.77,13.441,13.52,555658,0.0,1.0
2017-01-06,13.02,13.68,12.96,13.68,611926,13.02,13.68,12.96,13.68,611926,0.0,1.0
2017-01-09,13.09,13.13,12.7,13.04,743145,13.09,13.13,12.7,13.04,743145,0.0,1.0
2017-01-10,13.2,13.3899,13.0,13.1,625661,13.2,13.3899,13.0,13.1,625661,0.0,1.0
2017-01-11,13.43,13.475,12.94,13.26,796320,13.43,13.475,12.94,13.26,796320,0.0,1.0
2017-01-12,13.24,13.42,12.84,13.35,598420,13.24,13.42,12.84,13.35,598420,0.0,1.0
2017-01-13,13.31,13.6,13.26,13.32,406305,13.31,13.6,13.26,13.32,406305,0.0,1.0
2017-01-17,12.97,13.28,12.96,13.21,498057,12.97,13.28,12.96,13.21,498057,0.0,1.0
2017-01-18,13.12,13.15,12.75,13.01,618506,13.12,13.15,12.75,13.01,618506,0.0,1.0
2017-01-19,12.75,13.35,12.65,13.13,627147,12.75,13.35,12.65,13.13,627147,0.0,1.0
2017-01-20,12.7,12.93,12.5576,12.73,860233,12.7,12.93,12.5576,12.73,860233,0.0,1.0
2017-01-23,12.74,12.88,12.55,12.63,455882,12.74,12.88,12.55,12.63,455882,0.0,1.0
2017-01-24,13.87,13.99,12.845,12.92,1286778,13.87,13.99,12.845,12.92,1286778,0.0,1.0
2017-01-25,14.23,14.3359,13.875,14.1,827140,14.23,14.3359,13.875,14.1,827140,0.0,1.0
2017-01-26,14.61,14.82,14.25,14.34,908922,14.61,14.82,14.25,14.34,908922,0.0,1.0
2017-01-27,14.2,14.58,14.04,14.58,606445,14.2,14.58,14.04,14.58,606445,0.0,1.0
2017-01-30,14.24,14.35,13.65,13.98,693023,14.24,14.35,13.65,13.98,693023,0.0,1.0
2017-01-31,14.26,14.275,13.91,14.17,499218,14.26,14.275,13.91,14.17,499218,0.0,1.0
2017-02-01,14.17,14.5025,14.1,14.34,345715,14.17,14.5025,14.1,14.34,345715,0.0,1.0
2017-02-02,14.02,14.28,14.0,14.11,378599,14.02,14.28,14.0,14.11,378599,0.0,1.0
2017-02-03,14.17,14.24,13.995,14.22,505174,14.17,14.24,13.995,14.22,505174,0.0,1.0
2017-02-06,13.96,14.24,13.8149,14.02,488106,13.96,14.24,13.8149,14.02,488106,0.0,1.0
2017-02-07,13.94,14.14,13.86,14.01,646988,13.94,14.14,13.86,14.01,646988,0.0,1.0
2017-02-08,14.02,14.08,13.77,13.9,678607,14.02,14.08,13.77,13.9,678607,0.0,1.0
2017-02-09,13.26,13.9,12.63,13.37,1817902,13.26,13.9,12.63,13.37,1817902,0.0,1.0
2017-02-10,13.06,13.36,12.82,13.28,1436385,13.06,13.36,12.82,13.28,1436385,0.0,1.0
2017-02-13,13.11,13.31,12.97,13.26,798321,13.11,13.31,12.97,13.26,798321,0.0,1.0
2017-02-14,13.12,13.39,12.97,13.29,700803,13.12,13.39,12.97,13.29,700803,0.0,1.0
2017-02-15,13.15,13.33,12.97,13.09,627167,13.15,13.33,12.97,13.09,627167,0.0,1.0
2017-02-16,12.91,13.305,12.865,13.11,551709,12.91,13.305,12.865,13.11,551709,0.0,1.0
2017-02-17,12.8,12.9,12.6801,12.88,389096,12.8,12.9,12.6801,12.88,389096,0.0,1.0
2017-02-21,13.06,13.11,12.78,12.95,464547,13.06,13.11,12.78,12.95,464547,0.0,1.0
2017-02-22,12.51,13.17,12.51,13.11,737692,12.51,13.17,12.51,13.11,737692,0.0,1.0
2017-02-23,12.18,12.6332,12.11,12.56,634487,12.18,12.6332,12.11,12.56,634487,0.0,1.0
2017-02-24,12.15,12.21,11.92,12.14,492781,12.15,12.21,11.92,12.14,492781,0.0,1.0
2017-02-27,12.39,12.43,11.95,12.15,600453,12.39,12.43,11.95,12.15,600453,0.0,1.0
2017-02-28,12.2,12.36,12.14,12.32,774169,12.2,12.36,12.14,12.32,774169,0.0,1.0
2017-03-01,12.52,12.75,12.44,12.47,1140738,12.52,12.75,12.44,12.47,1140738,0.0,1.0
2017-03-02,12.27,12.51,12.25,12.43,396278,12.27,12.51,12.25,12.43,396278,0.0,1.0
2017-03-03,12.31,12.33,12.0799,12.24,502074,12.31,12.33,12.0799,12.24,502074,0.0,1.0
2017-03-06,12.19,12.23,12.0398,12.15,336232,12.19,12.23,12.0398,12.15,336232,0.0,1.0
2017-03-07,12.27,12.5,12.19,12.21,790848,12.27,12.5,12.19,12.21,790848,0.0,1.0
2017-03-08,12.27,12.43,12.09,12.33,628120,12.27,12.43,12.09,12.33,628120,0.0,1.0
2017-03-09,11.8,12.34,11.7,12.23,819564,11.8,12.34,11.7,12.23,819564,0.0,1.0
2017-03-10,12.04,12.18,11.85,11.97,660974,12.04,12.18,11.85,11.97,660974,0.0,1.0
2017-03-13,11.85,12.12,11.82,12.0,561115,11.85,12.12,11.82,12.0,561115,0.0,1.0
2017-03-14,11.87,11.99,11.62,11.83,405313,11.87,11.99,11.62,11.83,405313,0.0,1.0
2017-03-15,12.09,12.17,11.84,11.95,670281,12.09,12.17,11.84,11.95,670281,0.0,1.0
2017-03-16,12.48,12.57,12.16,12.16,1399248,12.48,12.57,12.16,12.16,1399248,0.0,1.0
2017-03-17,12.14,12.51,12.08,12.51,1034737,12.14,12.51,12.08,12.51,1034737,0.0,1.0
2017-03-20,11.95,12.23,11.81,12.13,590314,11.95,12.23,11.81,12.13,590314,0.0,1.0
2017-03-21,11.5,12.0,11.49,11.99,526327,11.5,12.0,11.49,11.99,526327,0.0,1.0
2017-03-22,11.41,11.49,11.18,11.49,870156,11.41,11.49,11.18,11.49,870156,0.0,1.0
2017-03-23,11.72,11.89,11.41,11.46,466109,11.72,11.89,11.41,11.46,466109,0.0,1.0
2017-03-24,11.72,11.95,11.58,11.75,775007,11.72,11.95,11.58,11.75,775007,0.0,1.0
2017-03-27,11.68,11.715,11.36,11.48,344993,11.68,11.715,11.36,11.48,344993,0.0,1.0
2017-03-28,12.06,12.09,11.6,11.62,416097,12.06,12.09,11.6,11.62,416097,0.0,1.0
2017-03-29,12.16,12.2,11.95,12.05,559940,12.16,12.2,11.95,12.05,559940,0.0,1.0
2017-03-30,12.1,12.21,12.01,12.15,293307,12.1,12.21,12.01,12.15,293307,0.0,1.0
2017-03-31,12.13,12.2,11.99,12.08,727268,12.13,12.2,11.99,12.08,727268,0.0,1.0
2017-04-03,11.89,12.23,11.8,12.16,446782,11.89,12.23,11.8,12.16,446782,0.0,1.0
2017-04-04,11.69,11.88,11.65,11.86,348703,11.69,11.88,11.65,11.86,348703,0.0,1.0
2017-04-05,11.66,12.08,11.58,11.78,571592,11.66,12.08,11.58,11.78,571592,0.0,1.0
2017-04-06,11.77,11.93,11.59,11.69,435134,11.77,11.93,11.59,11.69,435134,0.0,1.0
2017-04-07,11.9,11.92,11.73,11.77,356691,11.9,11.92,11.73,11.77,356691,0.0,1.0
2017-04-10,12.01,12.15,11.86,11.9,459082,12.01,12.15,11.86,11.9,459082,0.0,1.0
2017-04-11,12.12,12.19,11.89,12.0,637254,12.12,12.19,11.89,12.0,637254,0.0,1.0
2017-04-12,11.9,12.11,11.7836,12.11,370322,11.9,12.11,11.7836,12.11,370322,0.0,1.0
2017-04-13,11.87,12.15,11.84,11.85,321932,11.87,12.15,11.84,11.85,321932,0.0,1.0
2017-04-17,12.16,12.19,11.82,11.91,355988,12.16,12.19,11.82,11.91,355988,0.0,1.0
2017-04-18,12.59,12.78,12.0604,12.14,664965,12.59,12.78,12.0604,12.14,664965,0.0,1.0
2017-04-19,12.56,12.7768,12.48,12.63,378557,12.56,12.7768,12.48,12.63,378557,0.0,1.0
2017-04-20,12.34,12.74,12.15,12.63,534514,12.34,12.74,12.15,12.63,534514,0.0,1.0
2017-04-21,12.4,12.5,12.16,12.31,305907,12.4,12.5,12.16,12.31,305907,0.0,1.0
2017-04-24,12.39,12.66,12.29,12.62,320348,12.39,12.66,12.29,12.62,320348,0.0,1.0
2017-04-25,12.19,12.43,11.9499,12.43,565542,12.19,12.43,11.9499,12.43,565542,0.0,1.0
2017-04-26,12.87,13.0,12.22,12.32,776624,12.87,13.0,12.22,12.32,776624,0.0,1.0
2017-04-27,12.73,12.969,12.62,12.95,355857,12.73,12.969,12.62,12.95,355857,0.0,1.0
2017-04-28,12.41,12.7,12.33,12.7,314702,12.41,12.7,12.33,12.7,314702,0.0,1.0
2017-05-01,12.28,12.53,12.16,12.46,509180,12.28,12.53,12.16,12.46,509180,0.0,1.0
2017-05-02,11.96,12.28,11.89,12.26,655657,11.96,12.28,11.89,12.26,655657,0.0,1.0
2017-05-03,12.02,12.07,11.87,11.94,676429,12.02,12.07,11.87,11.94,676429,0.0,1.0
2017-05-04,12.94,13.59,12.38,12.38,1739226,12.94,13.59,12.38,12.38,1739226,0.0,1.0
2017-05-05,13.04,13.1,12.6,12.94,1208795,13.04,13.1,12.6,12.94,1208795,0.0,1.0
2017-05-08,13.52,13.63,13.235,13.29,855733,13.52,13.63,13.235,13.29,855733,0.0,1.0
2017-05-09,14.44,14.69,13.62,13.62,1107707,14.44,14.69,13.62,13.62,1107707,0.0,1.0
2017-05-10,14.6,14.7,14.19,14.43,616830,14.6,14.7,14.19,14.43,616830,0.0,1.0
2017-05-11,14.74,14.9,14.49,14.57,450771,14.74,14.9,14.49,14.57,450771,0.0,1.0
2017-05-12,14.67,14.84,14.511,14.7,342477,14.67,14.84,14.511,14.7,342477,0.0,1.0
2017-05-15,14.89,15.0,14.672,14.69,397189,14.89,15.0,14.672,14.69,397189,0.0,1.0
2017-05-16,15.03,15.065,14.73,14.92,365129,15.03,15.065,14.73,14.92,365129,0.0,1.0
2017-05-17,14.49,14.91,14.471,14.83,755735,14.49,14.91,14.471,14.83,755735,0.0,1.0
2017-05-18,14.82,14.92,14.27,14.43,434144,14.82,14.92,14.27,14.43,434144,0.0,1.0
2017-05-19,14.99,15.1,14.82,14.86,597475,14.99,15.1,14.82,14.86,597475,0.0,1.0
2017-05-22,14.65,15.08,14.54,15.08,640972,14.65,15.08,14.54,15.08,640972,0.0,1.0
2017-05-23,14.28,14.941,14.16,14.81,623350,14.28,14.941,14.16,14.81,623350,0.0,1.0
2017-05-24,14.3,14.31,13.9,14.26,641599,14.3,14.31,13.9,14.26,641599,0.0,1.0
2017-05-25,14.07,14.45,13.97,14.35,428219,14.07,14.45,13.97,14.35,428219,0.0,1.0
2017-05-26,12.9,13.58,12.82,13.53,1401383,12.9,13.58,12.82,13.53,1401383,0.0,1.0
2017-05-30,12.45,13.02,12.41,12.88,848091,12.45,13.02,12.41,12.88,848091,0.0,1.0
2017-05-31,12.2,12.57,11.95,12.55,744585,12.2,12.57,11.95,12.55,744585,0.0,1.0
2017-06-01,12.32,12.41,12.12,12.2,523070,12.32,12.41,12.12,12.2,523070,0.0,1.0
2017-06-02,12.56,12.64,12.33,12.33,463382,12.56,12.64,12.33,12.33,463382,0.0,1.0
2017-06-05,12.16,12.55,12.13,12.54,503490,12.16,12.55,12.13,12.54,503490,0.0,1.0
2017-06-06,12.2,12.38,11.98,12.04,379065,12.2,12.38,11.98,12.04,379065,0.0,1.0
2017-06-07,12.2,12.49,12.15,12.22,328553,12.2,12.49,12.15,12.22,328553,0.0,1.0
2017-06-08,12.12,12.35,12.06,12.18,264552,12.12,12.35,12.06,12.18,264552,0.0,1.0
2017-06-09,12.12,12.24,11.95,12.14,372982,12.12,12.24,11.95,12.14,372982,0.0,1.0
2017-06-12,12.06,12.36,12.01,12.11,297377,12.06,12.36,12.01,12.11,297377,0.0,1.0
2017-06-13,12.24,12.29,11.99,12.09,652229,12.24,12.29,11.99,12.09,652229,0.0,1.0
2017-06-14,12.31,12.54,12.15,12.36,386338,12.31,12.54,12.15,12.36,386338,0.0,1.0
2017-06-15,12.88,13.27,12.6,12.71,812965,12.88,13.27,12.6,12.71,812965,0.0,1.0
2017-06-16,12.77,12.85,12.434,12.76,754284,12.77,12.85,12.434,12.76,754284,0.0,1.0
2017-06-19,12.95,13.07,12.8,12.85,356316,12.95,13.07,12.8,12.85,356316,0.0,1.0
2017-06-20,13.09,13.31,12.85,13.06,503054,13.09,13.31,12.85,13.06,503054,0.0,1.0
2017-06-21,12.98,13.26,12.895,13.1,368944,12.98,13.26,12.895,13.1,368944,0.0,1.0
2017-06-22,13.01,13.06,12.9,12.98,269600,13.01,13.06,12.9,12.98,269600,0.0,1.0
2017-06-23,13.04,13.075,12.681,12.9,532481,13.04,13.075,12.681,12.9,532481,0.0,1.0
2017-06-26,13.1,13.18,12.94,13.15,393589,13.1,13.18,12.94,13.15,393589,0.0,1.0
2017-06-27,13.28,13.39,13.09,13.09,430396,13.28,13.39,13.09,13.09,430396,0.0,1.0
2017-06-28,13.63,13.65,13.24,13.36,449531,13.63,13.65,13.24,13.36,449531,0.0,1.0
2017-06-29,13.33,13.66,13.1801,13.64,370353,13.33,13.66,13.1801,13.64,370353,0.0,1.0
2017-06-30,13.72,13.81,13.3,13.4,376626,13.72,13.81,13.3,13.4,376626,0.0,1.0
2017-07-03,13.57,13.8,13.5318,13.78,180599,13.57,13.8,13.5318,13.78,180599,0.0,1.0
2017-07-05,13.51,13.56,13.29,13.56,323785,13.51,13.56,13.29,13.56,323785,0.0,1.0
2017-07-06,13.24,13.515,13.2,13.41,226701,13.24,13.515,13.2,13.41,226701,0.0,1.0
2017-07-07,13.72,13.79,13.16,13.26,367337,13.72,13.79,13.16,13.26,367337,0.0,1.0
2017-07-10,13.69,13.77,13.47,13.71,435676,13.69,13.77,13.47,13.71,435676,0.0,1.0
2017-07-11,13.39,13.61,13.25,13.61,391850,13.39,13.61,13.25,13.61,391850,0.0,1.0
2017-07-12,13.74,13.77,13.47,13.56,365932,13.74,13.77,13.47,13.56,365932,0.0,1.0
2017-07-13,13.61,13.92,13.55,13.7,255031,13.61,13.92,13.55,13.7,255031,0.0,1.0
2017-07-14,13.55,13.71,13.43,13.6,210933,13.55,13.71,13.43,13.6,210933,0.0,1.0
2017-07-17,13.6,13.73,13.52,13.55,238922,13.6,13.73,13.52,13.55,238922,0.0,1.0
2017-07-18,13.14,13.59,13.09,13.59,247813,13.14,13.59,13.09,13.59,247813,0.0,1.0
2017-07-19,13.42,13.63,13.14,13.14,305171,13.42,13.63,13.14,13.14,305171,0.0,1.0
2017-07-20,13.41,13.46,13.25,13.45,335828,13.41,13.46,13.25,13.45,335828,0.0,1.0
2017-07-21,13.33,13.565,13.25,13.54,333810,13.33,13.565,13.25,13.54,333810,0.0,1.0
2017-07-24,13.37,13.54,13.21,13.31,190868,13.37,13.54,13.21,13.31,190868,0.0,1.0
2017-07-25,13.64,13.68,13.38,13.41,267537,13.64,13.68,13.38,13.41,267537,0.0,1.0
2017-07-26,13.63,13.73,13.43,13.61,250950,13.63,13.73,13.43,13.61,250950,0.0,1.0
2017-07-27,13.65,13.86,13.47,13.65,281377,13.65,13.86,13.47,13.65,281377,0.0,1.0
2017-07-28,13.49,13.66,13.27,13.61,227297,13.49,13.66,13.27,13.61,227297,0.0,1.0
2017-07-31,13.26,13.52,13.15,13.5,294392,13.26,13.52,13.15,13.5,294392,0.0,1.0
2017-08-01,13.61,13.61,13.09,13.29,396445,13.61,13.61,13.09,13.29,396445,0.0,1.0
2017-08-02,15.0,15.23,13.79,13.85,1310467,15.0,15.23,13.79,13.85,1310467,0.0,1.0
2017-08-03,15.32,15.34,14.74,15.01,535193,15.32,15.34,14.74,15.01,535193,0.0,1.0
2017-08-04,15.45,15.51,15.15,15.32,475782,15.45,15.51,15.15,15.32,475782,0.0,1.0
2017-08-07,16.08,16.095,15.43,15.5,593226,16.08,16.095,15.43,15.5,593226,0.0,1.0
2017-08-08,15.75,16.26,15.36,15.44,659005,15.75,16.26,15.36,15.44,659005,0.0,1.0
2017-08-09,15.86,16.06,15.445,15.57,571758,15.86,16.06,15.445,15.57,571758,0.0,1.0
2017-08-10,15.49,15.83,15.43,15.7,382517,15.49,15.83,15.43,15.7,382517,0.0,1.0
2017-08-11,15.57,15.63,14.8959,15.3,468308,15.57,15.63,14.8959,15.3,468308,0.0,1.0
2017-08-14,16.07,16.11,15.57,15.73,465533,16.07,16.11,15.57,15.73,465533,0.0,1.0
2017-08-15,16.12,16.377,15.87,16.06,479699,16.12,16.377,15.87,16.06,479699,0.0,1.0
2017-08-16,16.31,16.47,16.1239,16.14,518495,16.31,16.47,16.1239,16.14,518495,0.0,1.0
2017-08-17,16.0,16.38,15.98,16.25,379778,16.0,16.38,15.98,16.25,379778,0.0,1.0
2017-08-18,15.59,15.91,15.57,15.89,451583,15.59,15.91,15.57,15.89,451583,0.0,1.0
2017-08-21,15.54,15.6,15.31,15.55,363154,15.54,15.6,15.31,15.55,363154,0.0,1.0
2017-08-22,15.58,15.69,15.34,15.55,386554,15.58,15.69,15.34,15.55,386554,0.0,1.0
2017-08-23,15.24,15.72,15.11,15.49,483357,15.24,15.72,15.11,15.49,483357,0.0,1.0
2017-08-24,15.12,15.4,15.11,15.27,304023,15.12,15.4,15.11,15.27,304023,0.0,1.0
2017-08-25,15.44,15.5,15.15,15.25,247277,15.44,15.5,15.15,15.25,247277,0.0,1.0
2017-08-28,15.04,15.5,14.88,15.5,465016,15.04,15.5,14.88,15.5,465016,0.0,1.0
2017-08-29,14.81,14.89,14.63,14.89,591665,14.81,14.89,14.63,14.89,591665,0.0,1.0
2017-08-30,14.75,14.96,14.61,14.8,736026,14.75,14.96,14.61,14.8,736026,0.0,1.0
2017-08-31,14.91,15.14,14.7958,14.83,821194,14.91,15.14,14.7958,14.83,821194,0.0,1.0
2017-09-01,15.08,15.23,14.9095,14.94,301585,15.08,15.23,14.9095,14.94,301585,0.0,1.0
2017-09-05,15.1,15.17,14.8,15.05,430128,15.1,15.17,14.8,15.05,430128,0.0,1.0
2017-09-06,14.92,15.2,14.85,15.1,504912,14.92,15.2,14.85,15.1,504912,0.0,1.0
2017-09-07,14.88,15.03,14.825,14.95,456295,14.88,15.03,14.825,14.95,456295,0.0,1.0
2017-09-08,14.83,15.04,14.77,14.87,313267,14.83,15.04,14.77,14.87,313267,0.0,1.0
2017-09-11,14.93,14.97,14.67,14.97,310991,14.93,14.97,14.67,14.97,310991,0.0,1.0
2017-09-12,15.19,15.4,14.94,14.96,349170,15.19,15.4,14.94,14.96,349170,0.0,1.0
2017-09-13,15.03,15.24,14.78,15.17,510575,15.03,15.24,14.78,15.17,510575,0.0,1.0
2017-09-14,16.92,16.95,15.38,15.42,1811400,16.92,16.95,15.38,15.42,1811400,0.0,1.0
2017-09-15,17.61,17.65,16.7591,16.8,1317937,17.61,17.65,16.7591,16.8,1317937,0.0,1.0
2017-09-18,17.78,17.85,16.925,17.58,702424,17.78,17.85,16.925,17.58,702424,0.0,1.0
2017-09-19,17.99,18.1,17.66,17.74,449563,17.99,18.1,17.66,17.74,449563,0.0,1.0
2017-09-20,17.56,18.03,17.5,17.96,542274,17.56,18.03,17.5,17.96,542274,0.0,1.0
2017-09-21,17.48,17.69,17.315,17.63,433672,17.48,17.69,17.315,17.63,433672,0.0,1.0
2017-09-22,17.55,17.76,17.47,17.47,229113,17.55,17.76,17.47,17.47,229113,0.0,1.0
2017-09-25,17.38,17.64,17.07,17.48,286014,17.38,17.64,17.07,17.48,286014,0.0,1.0
2017-09-26,17.71,17.92,17.5,17.5,342606,17.71,17.92,17.5,17.5,342606,0.0,1.0
2017-09-27,18.14,18.255,17.71,17.86,466204,18.14,18.255,17.71,17.86,466204,0.0,1.0
2017-09-28,18.42,18.475,18.01,18.14,405629,18.42,18.475,18.01,18.14,405629,0.0,1.0
2017-09-29,18.74,18.7525,18.35,18.5,438510,18.74,18.7525,18.35,18.5,438510,0.0,1.0
2017-10-02,19.12,19.18,18.66,18.85,492097,19.12,19.18,18.66,18.85,492097,0.0,1.0
2017-10-03,19.66,19.77,19.04,19.3,675437,19.66,19.77,19.04,19.3,675437,0.0,1.0
2017-10-04,19.71,19.8273,19.3001,19.64,552252,19.71,19.8273,19.3001,19.64,552252,0.0,1.0
2017-10-05,19.45,19.95,19.38,19.85,283135,19.45,19.95,19.38,19.85,283135,0.0,1.0
2017-10-06,19.28,19.46,19.18,19.45,253963,19.28,19.46,19.18,19.45,253963,0.0,1.0
2017-10-09,19.15,19.61,19.02,19.35,214507,19.15,19.61,19.02,19.35,214507,0.0,1.0
2017-10-10,19.25,19.345,19.09,19.28,251086,19.25,19.345,19.09,19.28,251086,0.0,1.0
2017-10-11,19.35,19.469,19.13,19.18,364979,19.35,19.469,19.13,19.18,364979,0.0,1.0
2017-10-12,19.37,19.41,19.13,19.33,310125,19.37,19.41,19.13,19.33,310125,0.0,1.0
2017-10-13,19.32,19.51,19.24,19.49,343283,19.32,19.51,19.24,19.49,343283,0.0,1.0
2017-10-16,19.5,19.66,19.29,19.33,275826,19.5,19.66,19.29,19.33,275826,0.0,1.0
2017-10-17,19.48,19.61,19.29,19.49,473906,19.48,19.61,19.29,19.49,473906,0.0,1.0
2017-10-18,19.54,19.68,19.42,19.58,246807,19.54,19.68,19.42,19.58,246807,0.0,1.0
2017-10-19,19.62,19.68,19.2174,19.4,301330,19.62,19.68,19.2174,19.4,301330,0.0,1.0
2017-10-20,19.8,19.94,19.73,19.82,250913,19.8,19.94,19.73,19.82,250913,0.0,1.0
2017-10-23,19.84,19.979,19.6,19.82,235328,19.84,19.979,19.6,19.82,235328,0.0,1.0
2017-10-24,20.26,20.3,19.48,19.91,593671,20.26,20.3,19.48,19.91,593671,0.0,1.0
2017-10-25,19.96,20.415,19.68,20.3,361592,19.96,20.415,19.68,20.3,361592,0.0,1.0
2017-10-26,19.47,20.17,19.41,20.1,380061,19.47,20.17,19.41,20.1,380061,0.0,1.0
2017-10-27,19.94,19.98,19.17,19.47,323825,19.94,19.98,19.17,19.47,323825,0.0,1.0
2017-10-30,20.16,20.44,19.85,20.26,348818,20.16,20.44,19.85,20.26,348818,0.0,1.0
2017-10-31,20.98,21.05,20.02,20.13,525748,20.98,21.05,20.02,20.13,525748,0.0,1.0
2017-11-01,21.34,21.46,20.845,21.15,393254,21.34,21.46,20.845,21.15,393254,0.0,1.0
2017-11-02,20.76,21.395,20.35,21.36,635552,20.76,21.395,20.35,21.36,635552,0.0,1.0
2017-11-03,20.62,20.98,20.44,20.67,263704,20.62,20.98,20.44,20.67,263704,0.0,1.0
2017-11-06,21.0,21.135,20.52,20.65,274694,21.0,21.135,20.52,20.65,274694,0.0,1.0
2017-11-07,20.78,21.2303,20.71,20.98,258887,20.78,21.2303,20.71,20.98,258887,0.0,1.0
2017-11-08,20.83,20.9639,20.37,20.72,282076,20.83,20.9639,20.37,20.72,282076,0.0,1.0
2017-11-09,20.86,21.035,20.39,20.47,295483,20.86,21.035,20.39,20.47,295483,0.0,1.0
2017-11-10,20.52,20.98,20.51,20.85,214274,20.52,20.98,20.51,20.85,214274,0.0,1.0
2017-11-13,20.86,20.92,20.31,20.5,363072,20.86,20.92,20.31,20.5,363072,0.0,1.0
2017-11-14,21.56,21.7087,20.665,20.83,820061,21.56,21.7087,20.665,20.83,820061,0.0,1.0
2017-11-15,21.53,23.2399,21.15,22.7,1419276,21.53,23.2399,21.15,22.7,1419276,0.0,1.0
2017-11-16,20.46,21.49,20.21,21.49,1277668,20.46,21.49,20.21,21.49,1277668,0.0,1.0
2017-11-17,20.5,20.84,19.683,20.25,682090,20.5,20.84,19.683,20.25,682090,0.0,1.0
2017-11-20,21.62,21.66,20.7387,20.77,1048604,21.62,21.66,20.7387,20.77,1048604,0.0,1.0
2017-11-21,21.96,22.16,21.62,21.69,507358,21.96,22.16,21.62,21.69,507358,0.0,1.0
2017-11-22,21.94,22.24,21.63,21.97,371271,21.94,22.24,21.63,21.97,371271,0.0,1.0
2017-11-24,21.9,22.3,21.83,21.97,253429,21.9,22.3,21.83,21.97,253429,0.0,1.0
2017-11-27,21.43,22.03,21.42,21.9,833354,21.43,22.03,21.42,21.9,833354,0.0,1.0
2017-11-28,21.77,21.99,21.45,21.45,528346,21.77,21.99,21.45,21.45,528346,0.0,1.0
2017-11-29,21.35,22.1,21.25,21.75,668464,21.35,22.1,21.25,21.75,668464,0.0,1.0
2017-11-30,21.16,21.65,20.851,21.49,580230,21.16,21.65,20.851,21.49,580230,0.0,1.0
2017-12-01,20.6,21.2,20.12,21.2,534612,20.6,21.2,20.12,21.2,534612,0.0,1.0
2017-12-04,20.3,20.989,20.24,20.75,530240,20.3,20.989,20.24,20.75,530240,0.0,1.0
2017-12-05,20.1,20.37,19.87,20.02,547246,20.1,20.37,19.87,20.02,547246,0.0,1.0
2017-12-06,19.95,20.44,19.87,20.08,491798,19.95,20.44,19.87,20.08,491798,0.0,1.0
2017-12-07,19.98,20.38,19.696,19.92,476902,19.98,20.38,19.696,19.92,476902,0.0,1.0
2017-12-08,19.96,20.19,19.92,20.07,284063,19.96,20.19,19.92,20.07,284063,0.0,1.0
2017-12-11,19.28,20.18,19.265,19.97,545776,19.28,20.18,19.265,19.97,545776,0.0,1.0
2017-12-12,19.06,19.56,19.03,19.37,453868,19.06,19.56,19.03,19.37,453868,0.0,1.0
2017-12-13,18.91,19.3587,18.89,19.17,355937,18.91,19.3587,18.89,19.17,355937,0.0,1.0
2017-12-14,18.78,19.38,18.68,19.2,416441,18.78,19.38,18.68,19.2,416441,0.0,1.0
2017-12-15,18.95,19.11,18.75,18.83,588750,18.95,19.11,18.75,18.83,588750,0.0,1.0
2017-12-18,19.59,19.64,18.98,19.15,463148,19.59,19.64,18.98,19.15,463148,0.0,1.0
2017-12-19,18.92,19.729,18.88,19.16,480468,18.92,19.729,18.88,19.16,480468,0.0,1.0
2017-12-20,19.04,19.13,18.888,19.13,265292,19.04,19.13,18.888,19.13,265292,0.0,1.0
2017-12-21,19.53,19.69,19.09,19.47,497679,19.53,19.69,19.09,19.47,497679,0.0,1.0
2017-12-22,18.94,19.51,18.89,19.36,315051,18.94,19.51,18.89,19.36,315051,0.0,1.0
2017-12-26,19.07,19.3,18.9,18.9,302504,19.07,19.3,18.9,18.9,302504,0.0,1.0
2017-12-27,19.08,19.215,18.95,19.09,220805,19.08,19.215,18.95,19.09,220805,0.0,1.0
2017-12-28,19.15,19.3,19.0,19.08,305390,19.15,19.3,19.0,19.08,305390,0.0,1.0
2017-12-29,19.21,19.72,19.13,19.17,660180,19.21,19.72,19.13,19.17,660180,0.0,1.0
2018-01-02,19.83,19.83,19.33,19.6,491110,19.83,19.83,19.33,19.6,491110,0.0,1.0
2018-01-03,20.6,20.68,19.8,19.91,582603,20.6,20.68,19.8,19.91,582603,0.0,1.0
2018-01-04,20.1,20.75,19.91,20.67,401401,20.1,20.75,19.91,20.67,401401,0.0,1.0
2018-01-05,20.32,20.32,20.11,20.2,302630,20.32,20.32,20.11,20.2,302630,0.0,1.0
2018-01-08,19.95,20.505,19.86,20.32,550941,19.95,20.505,19.86,20.32,550941,0.0,1.0
2018-01-09,19.65,20.1064,19.6,20.0,547382,19.65,20.1064,19.6,20.0,547382,0.0,1.0
2018-01-10,19.49,19.699,18.91,19.54,510950,19.49,19.699,18.91,19.54,510950,0.0,1.0
2018-01-11,20.7,20.74,19.68,19.75,784445,20.7,20.74,19.68,19.75,784445,0.0,1.0
2018-01-12,20.25,20.71,20.07,20.7,384785,20.25,20.71,20.07,20.7,384785,0.0,1.0
2018-01-16,20.02,20.62,20.0077,20.4,497098,20.02,20.62,20.0077,20.4,497098,0.0,1.0
2018-01-17,20.66,20.78,20.02,20.23,400854,20.66,20.78,20.02,20.23,400854,0.0,1.0
2018-01-18,20.36,20.94,20.34,20.67,367719,20.36,20.94,20.34,20.67,367719,0.0,1.0
2018-01-19,20.47,20.61,20.26,20.4,396905,20.47,20.61,20.26,20.4,396905,0.0,1.0
2018-01-22,20.66,20.66,20.255,20.56,359217,20.66,20.66,20.255,20.56,359217,0.0,1.0
2018-01-23,20.47,20.65,20.1,20.65,401068,20.47,20.65,20.1,20.65,401068,0.0,1.0
2018-01-24,20.34,20.74,20.09,20.39,491525,20.34,20.74,20.09,20.39,491525,0.0,1.0
2018-01-25,19.91,20.5,19.69,20.5,492796,19.91,20.5,19.69,20.5,492796,0.0,1.0
2018-01-26,19.73,20.09,19.53,20.09,637981,19.73,20.09,19.53,20.09,637981,0.0,1.0
2018-01-29,18.9,19.63,18.81,19.63,643773,18.9,19.63,18.81,19.63,643773,0.0,1.0
2018-01-30,18.46,18.66,18.17,18.41,866603,18.46,18.66,18.17,18.41,866603,0.0,1.0
2018-01-31,18.54,18.95,18.32,18.67,753724,18.54,18.95,18.32,18.67,753724,0.0,1.0
2018-02-01,19.1,19.23,18.14,18.49,921845,19.1,19.23,18.14,18.49,921845,0.0,1.0
2018-02-02,18.5,18.9,18.36,18.9,861598,18.5,18.9,18.36,18.9,861598,0.0,1.0
2018-02-05,17.4,18.54,17.22,18.23,1317833,17.4,18.54,17.22,18.23,1317833,0.0,1.0
2018-02-06,17.57,17.98,16.81,16.95,1132117,17.57,17.98,16.81,16.95,1132117,0.0,1.0
2018-02-07,17.47,18.94,17.46,18.3,1335607,17.47,18.94,17.46,18.3,1335607,0.0,1.0
2018-02-08,15.5,17.47,15.5,17.47,1720693,15.5,17.47,15.5,17.47,1720693,0.0,1.0
2018-02-09,15.25,15.82,15.02,15.76,1684471,15.25,15.82,15.02,15.76,1684471,0.0,1.0
2018-02-12,15.91,15.93,15.4,15.6,868996,15.91,15.93,15.4,15.6,868996,0.0,1.0
2018-02-13,15.95,16.67,15.83,16.4,1437497,15.95,16.67,15.83,16.4,1437497,0.0,1.0
2018-02-14,16.81,16.89,15.75,15.85,904235,16.81,16.89,15.75,15.85,904235,0.0,1.0
2018-02-15,16.45,17.0181,16.19,16.96,634085,16.45,17.0181,16.19,16.96,634085,0.0,1.0
2018-02-16,17.04,17.19,16.57,16.57,784769,17.04,17.19,16.57,16.57,784769,0.0,1.0
2018-02-20,16.98,17.2,16.91,16.94,601043,16.98,17.2,16.91,16.94,601043,0.0,1.0
2018-02-21,17.0,17.58,16.99,16.99,581743,17.0,17.58,16.99,16.99,581743,0.0,1.0
2018-02-22,16.61,17.1061,16.51,17.08,698691,16.61,17.1061,16.51,17.08,698691,0.0,1.0
2018-02-23,16.83,16.95,16.45,16.73,460945,16.83,16.95,16.45,16.73,460945,0.0,1.0
2018-02-26,17.14,17.21,16.68,16.93,450527,17.14,17.21,16.68,16.93,450527,0.0,1.0
2018-02-27,16.39,17.42,16.36,17.13,503818,16.39,17.42,16.36,17.13,503818,0.0,1.0
2018-02-28,15.72,16.46,15.66,16.46,680576,15.72,16.46,15.66,16.46,680576,0.0,1.0
2018-03-01,16.06,16.14,15.65,15.75,575818,16.06,16.14,15.65,15.75,575818,0.0,1.0
2018-03-02,16.0,16.04,15.67,15.87,485492,16.0,16.04,15.67,15.87,485492,0.0,1.0
2018-03-05,16.26,16.45,15.88,15.88,365930,16.26,16.45,15.88,15.88,365930,0.0,1.0
2018-03-06,16.6,16.61,16.08,16.31,388780,16.6,16.61,16.08,16.31,388780,0.0,1.0
2018-03-07,16.47,16.7955,16.39,16.45,466275,16.47,16.7955,16.39,16.45,466275,0.0,1.0
2018-03-08,16.38,16.56,16.21,16.53,353570,16.38,16.56,16.21,16.53,353570,0.0,1.0
2018-03-09,16.5,16.55,16.16,16.53,557348,16.5,16.55,16.16,16.53,557348,0.0,1.0
2018-03-12,16.76,16.88,16.59,16.59,598586,16.76,16.88,16.59,16.59,598586,0.0,1.0
2018-03-13,16.86,17.2,16.73,16.9,593433,16.86,17.2,16.73,16.9,593433,0.0,1.0
2018-03-14,16.4,17.015,16.37,16.96,477878,16.4,17.015,16.37,16.96,477878,0.0,1.0
2018-03-15,16.03,16.49,15.95,16.49,387218,16.03,16.49,15.95,16.49,387218,0.0,1.0
2018-03-16,16.35,16.4,15.9,16.07,533189,16.35,16.4,15.9,16.07,533189,0.0,1.0
2018-03-19,16.2,16.32,15.96,16.23,385060,16.2,16.32,15.96,16.23,385060,0.0,1.0
2018-03-20,16.16,16.4999,16.13,16.26,370124,16.16,16.4999,16.13,16.26,370124,0.0,1.0
2018-03-21,16.76,16.9,16.21,16.21,505209,16.76,16.9,16.21,16.21,505209,0.0,1.0
2018-03-22,16.27,16.85,16.25,16.53,365564,16.27,16.85,16.25,16.53,365564,0.0,1.0
2018-03-23,16.0,16.715,15.99,16.46,322823,16.0,16.715,15.99,16.46,322823,0.0,1.0
2018-03-26,16.18,16.46,15.75,16.38,502542,16.18,16.46,15.75,16.38,502542,0.0,1.0
2018-03-27,15.77,16.28,15.67,16.25,323494,15.77,16.28,15.67,16.25,323494,0.0,1.0
2018-03-28,15.8,16.21,15.67,15.83,340665,15.8,16.21,15.67,15.83,340665,0.0,1.0
2018-03-29,15.95,16.08,15.73,15.9,756113,15.95,16.08,15.73,15.9,756113,0.0,1.0
2018-04-02,15.13,15.96,14.86,15.92,604184,15.13,15.96,14.86,15.92,604184,0.0,1.0
2018-04-03,15.59,15.65,14.9,15.25,532324,15.59,15.65,14.9,15.25,532324,0.0,1.0
2018-04-04,16.26,16.33,15.06,15.53,710177,16.26,16.33,15.06,15.53,710177,0.0,1.0
2018-04-05,17.27,17.31,16.25,16.38,863628,17.27,17.31,16.25,16.38,863628,0.0,1.0
2018-04-06,16.51,17.46,16.28,17.1,533503,16.51,17.46,16.28,17.1,533503,0.0,1.0
2018-04-09,16.1,16.7,16.1,16.64,353686,16.1,16.7,16.1,16.64,353686,0.0,1.0
2018-04-10,16.47,16.67,16.15,16.45,368672,16.47,16.67,16.15,16.45,368672,0.0,1.0
2018-04-11,16.04,16.5499,16.01,16.27,291609,16.04,16.5499,16.01,16.27,291609,0.0,1.0
2018-04-12,15.92,16.13,15.6,16.08,461116,15.92,16.13,15.6,16.08,461116,0.0,1.0
2018-04-13,15.89,16.07,15.701,16.0,263642,15.89,16.07,15.701,16.0,263642,0.0,1.0
2018-04-16,16.19,16.34,15.84,16.02,206737,16.19,16.34,15.84,16.02,206737,0.0,1.0
2018-04-17,16.38,16.5,16.11,16.31,217538,16.38,16.5,16.11,16.31,217538,0.0,1.0
2018-04-18,16.52,16.77,16.46,16.54,269847,16.52,16.77,16.46,16.54,269847,0.0,1.0
2018-04-19,15.49,16.4,15.13,16.4,828763,15.49,16.4,15.13,16.4,828763,0.0,1.0
2018-04-20,15.34,15.76,15.27,15.48,314251,15.34,15.76,15.27,15.48,314251,0.0,1.0
2018-04-23,14.74,15.34,14.59,15.32,635231,14.74,15.34,14.59,15.32,635231,0.0,1.0
2018-04-24,14.77,15.28,14.68,14.95,458743,14.77,15.28,14.68,14.95,458743,0.0,1.0
2018-04-25,14.91,15.13,14.34,14.75,453788,14.91,15.13,14.34,14.75,453788,0.0,1.0
2018-04-26,15.27,15.42,14.58,15.02,420628,15.27,15.42,14.58,15.02,420628,0.0,1.0
2018-04-27,15.24,15.45,15.05,15.27,272033,15.24,15.45,15.05,15.27,272033,0.0,1.0
2018-04-30,14.68,15.34,14.62,15.23,381881,14.68,15.34,14.62,15.23,381881,0.0,1.0
2018-05-01,15.25,15.26,14.53,14.58,496097,15.25,15.26,14.53,14.58,496097,0.0,1.0
2018-05-02,15.44,15.64,14.87,15.25,1223187,15.44,15.64,14.87,15.25,1223187,0.0,1.0
2018-05-03,16.11,17.23,15.77,16.04,1429347,16.11,17.23,15.77,16.04,1429347,0.0,1.0
2018-05-04,15.9,16.1574,15.67,16.02,564286,15.9,16.1574,15.67,16.02,564286,0.0,1.0
2018-05-07,16.53,16.55,16.03,16.27,874454,16.53,16.55,16.03,16.27,874454,0.0,1.0
2018-05-08,15.87,16.72,15.74,16.44,610148,15.87,16.72,15.74,16.44,610148,0.0,1.0
2018-05-09,15.47,15.9111,15.23,15.84,569453,15.47,15.9111,15.23,15.84,569453,0.0,1.0
2018-05-10,15.66,15.91,15.46,15.48,1002143,15.66,15.91,15.46,15.48,1002143,0.0,1.0
2018-05-11,15.59,15.94,15.51,15.66,466502,15.59,15.94,15.51,15.66,466502,0.0,1.0
2018-05-14,15.29,15.65,15.15,15.59,336618,15.29,15.65,15.15,15.59,336618,0.0,1.0
2018-05-15,14.38,15.08,14.27,15.05,672324,14.38,15.08,14.27,15.05,672324,0.0,1.0
2018-05-16,14.82,14.83,14.15,14.52,819119,14.82,14.83,14.15,14.52,819119,0.0,1.0
2018-05-17,15.12,15.17,14.7201,14.82,451137,15.12,15.17,14.7201,14.82,451137,0.0,1.0
2018-05-18,15.31,15.37,15.01,15.13,696172,15.31,15.37,15.01,15.13,696172,0.0,1.0
2018-05-21,15.35,15.46,15.13,15.24,255896,15.35,15.46,15.13,15.24,255896,0.0,1.0
2018-05-22,15.05,15.25,14.81,15.21,556600,15.05,15.25,14.81,15.21,556600,0.0,1.0
2018-05-23,15.26,15.38,14.82,14.94,335421,15.26,15.38,14.82,14.94,335421,0.0,1.0
2018-05-24,15.32,15.37,14.96,15.26,331447,15.32,15.37,14.96,15.26,331447,0.0,1.0
2018-05-25,15.47,15.68,15.24,15.3,310749,15.47,15.68,15.24,15.3,310749,0.0,1.0
2018-05-29,15.65,15.91,15.36,15.41,425180,15.65,15.91,15.36,15.41,425180,0.0,1.0
2018-05-30,15.36,15.95,15.31,15.78,511724,15.36,15.95,15.31,15.78,511724,0.0,1.0
2018-05-31,15.1,15.42,15.06,15.41,241995,15.1,15.42,15.06,15.41,241995,0.0,1.0
2018-06-01,15.15,15.2,14.85,15.18,267451,15.15,15.2,14.85,15.18,267451,0.0,1.0
2018-06-04,15.08,15.42,15.025,15.2,237988,15.08,15.42,15.025,15.2,237988,0.0,1.0
2018-06-05,14.98,15.22,14.97,15.11,214006,14.98,15.22,14.97,15.11,214006,0.0,1.0
2018-06-06,15.16,15.19,14.71,15.02,445697,15.16,15.19,14.71,15.02,445697,0.0,1.0
2018-06-07,15.5,15.6313,15.2,15.32,349211,15.5,15.6313,15.2,15.32,349211,0.0,1.0
2018-06-08,15.94,16.02,15.41,15.44,568039,15.94,16.02,15.41,15.44,568039,0.0,1.0
2018-06-11,15.8,16.04,15.59,16.04,282718,15.8,16.04,15.59,16.04,282718,0.0,1.0
2018-06-12,15.96,16.01,15.65,15.8,183632,15.96,16.01,15.65,15.8,183632,0.0,1.0
2018-06-13,15.02,15.94,14.95,15.94,582111,15.02,15.94,14.95,15.94,582111,0.0,1.0
2018-06-14,15.18,15.215,14.85,15.1,278337,15.18,15.215,14.85,15.1,278337,0.0,1.0
2018-06-15,15.09,15.2074,14.87,15.1,333164,15.09,15.2074,14.87,15.1,333164,0.0,1.0
2018-06-18,14.63,15.14,14.5633,14.94,464518,14.63,15.14,14.5633,14.94,464518,0.0,1.0
2018-06-19,14.48,14.7114,14.39,14.5,385417,14.48,14.7114,14.39,14.5,385417,0.0,1.0
2018-06-20,14.46,14.56,14.12,14.52,327048,14.46,14.56,14.12,14.52,327048,0.0,1.0
2018-06-21,14.38,14.61,14.26,14.47,284339,14.38,14.61,14.26,14.47,284339,0.0,1.0
2018-06-22,14.45,14.51,14.05,14.42,660834,14.45,14.51,14.05,14.42,660834,0.0,1.0
2018-06-25,14.26,14.42,14.13,14.33,411445,14.26,14.42,14.13,14.33,411445,0.0,1.0
2018-06-26,14.6,14.7,14.4,14.61,362030,14.6,14.7,14.4,14.61,362030,0.0,1.0
2018-06-27,14.36,14.68,14.3,14.6,465706,14.36,14.68,14.3,14.6,465706,0.0,1.0
2018-06-28,14.56,14.59,14.22,14.3,321663,14.56,14.59,14.22,14.3,321663,0.0,1.0
2018-06-29,14.75,14.84,14.5582,14.72,303746,14.75,14.84,14.5582,14.72,303746,0.0,1.0
2018-07-02,14.67,14.77,14.406,14.69,313959,14.67,14.77,14.406,14.69,313959,0.0,1.0
2018-07-03,14.94,14.96,14.62,14.73,132155,14.94,14.96,14.62,14.73,132155,0.0,1.0
2018-07-05,14.92,15.1188,14.66,15.05,214986,14.92,15.1188,14.66,15.05,214986,0.0,1.0
2018-07-06,14.84,15.11,14.7792,14.97,219217,14.84,15.11,14.7792,14.97,219217,0.0,1.0
2018-07-09,14.82,14.975,14.711,14.83,293513,14.82,14.975,14.711,14.83,293513,0.0,1.0
2018-07-10,15.25,15.6,14.88,14.88,766085,15.25,15.6,14.88,14.88,766085,0.0,1.0
2018-07-11,16.0,16.05,15.14,15.14,674257,16.0,16.05,15.14,15.14,674257,0.0,1.0
2018-07-12,15.55,16.08,15.3479,16.08,404819,15.55,16.08,15.3479,16.08,404819,0.0,1.0
2018-07-13,15.56,15.611,15.26,15.43,390288,15.56,15.611,15.26,15.43,390288,0.0,1.0
2018-07-16,15.24,15.56,15.11,15.56,277231,15.24,15.56,15.11,15.56,277231,0.0,1.0
2018-07-17,15.64,15.65,15.24,15.24,287579,15.64,15.65,15.24,15.24,287579,0.0,1.0
2018-07-18,15.56,15.6,15.28,15.57,412360,15.56,15.6,15.28,15.57,412360,0.0,1.0
2018-07-19,15.7,15.78,15.54,15.56,333469,15.7,15.78,15.54,15.56,333469,0.0,1.0
2018-07-20,15.15,15.69,15.085,15.69,364118,15.15,15.69,15.085,15.69,364118,0.0,1.0
2018-07-23,14.86,15.27,14.82,15.11,320446,14.86,15.27,14.82,15.11,320446,0.0,1.0
2018-07-24,14.38,14.99,14.34,14.9,448196,14.38,14.99,14.34,14.9,448196,0.0,1.0
2018-07-25,13.28,14.34,12.98,14.34,1435432,13.28,14.34,12.98,14.34,1435432,0.0,1.0
2018-07-26,13.55,13.65,13.07,13.2,958995,13.55,13.65,13.07,13.2,958995,0.0,1.0
2018-07-27,12.62,13.8,12.19,13.7,1911822,12.62,13.8,12.19,13.7,1911822,0.0,1.0
2018-07-30,12.85,13.08,12.46,12.61,691355,12.85,13.08,12.46,12.61,691355,0.0,1.0
2018-07-31,12.81,13.073,12.69,12.88,664951,12.81,13.073,12.69,12.88,664951,0.0,1.0
2018-08-01,12.84,12.93,12.62,12.79,489394,12.84,12.93,12.62,12.79,489394,0.0,1.0
2018-08-02,12.98,12.995,12.56,12.77,542993,12.98,12.995,12.56,12.77,542993,0.0,1.0
2018-08-03,12.84,13.07,12.8,12.98,463415,12.84,13.07,12.8,12.98,463415,0.0,1.0
2018-08-06,12.8,13.08,12.63,12.84,473177,12.8,13.08,12.63,12.84,473177,0.0,1.0
2018-08-07,13.17,13.318,12.86,12.86,379646,13.17,13.318,12.86,12.86,379646,0.0,1.0
2018-08-08,13.27,13.36,13.03,13.2,719326,13.27,13.36,13.03,13.2,719326,0.0,1.0
2018-08-09,13.36,13.52,13.23,13.3,381738,13.36,13.52,13.23,13.3,381738,0.0,1.0
2018-08-10,13.22,13.36,13.04,13.35,524464,13.22,13.36,13.04,13.35,524464,0.0,1.0
2018-08-13,12.75,13.2,12.66,13.2,522583,12.75,13.2,12.66,13.2,522583,0.0,1.0
2018-08-14,12.91,13.01,12.74,12.74,321200,12.91,13.01,12.74,12.74,321200,0.0,1.0
2018-08-15,12.48,12.93,12.41,12.9,383005,12.48,12.93,12.41,12.9,383005,0.0,1.0
2018-08-16,12.79,12.92,12.47,12.47,514712,12.79,12.92,12.47,12.47,514712,0.0,1.0
2018-08-17,12.84,12.9448,12.62,12.73,306727,12.84,12.9448,12.62,12.73,306727,0.0,1.0
2018-08-20,12.85,12.98,12.795,12.83,667640,12.85,12.98,12.795,12.83,667640,0.0,1.0
2018-08-21,13.2,13.97,13.19,13.22,909930,13.2,13.97,13.19,13.22,909930,0.0,1.0
2018-08-22,12.97,13.2392,12.84,13.16,571944,12.97,13.2392,12.84,13.16,571944,0.0,1.0
2018-08-23,12.67,13.01,12.66,13.0,326594,12.67,13.01,12.66,13.0,326594,0.0,1.0
2018-08-24,12.66,12.8801,12.63,12.67,438755,12.66,12.8801,12.63,12.67,438755,0.0,1.0
2018-08-27,12.92,13.005,12.62,12.69,332592,12.92,13.005,12.62,12.69,332592,0.0,1.0
2018-08-28,12.99,13.02,12.7,12.96,361032,12.99,13.02,12.7,12.96,361032,0.0,1.0
2018-08-29,12.95,12.965,12.66,12.94,441463,12.95,12.965,12.66,12.94,441463,0.0,1.0
2018-08-30,12.77,13.04,12.7,12.93,250410,12.77,13.04,12.7,12.93,250410,0.0,1.0
2018-08-31,12.81,12.87,12.62,12.71,270231,12.81,12.87,12.62,12.71,270231,0.0,1.0
2018-09-04,12.85,12.93,12.6,12.8,193903,12.85,12.93,12.6,12.8,193903,0.0,1.0
2018-09-05,13.05,13.26,12.82,12.84,286465,13.05,13.26,12.82,12.84,286465,0.0,1.0
2018-09-06,12.6,13.26,12.6,13.04,333441,12.6,13.26,12.6,13.04,333441,0.0,1.0
2018-09-07,12.18,12.57,12.06,12.54,603222,12.18,12.57,12.06,12.54,603222,0.0,1.0
2018-09-10,11.84,12.34,11.81,12.22,568084,11.84,12.34,11.81,12.22,568084,0.0,1.0
2018-09-11,11.84,12.12,11.69,11.81,396045,11.84,12.12,11.69,11.81,396045,0.0,1.0
2018-09-12,11.93,11.96,11.62,11.86,517457,11.93,11.96,11.62,11.86,517457,0.0,1.0
2018-09-13,12.03,12.07,11.7,11.97,433206,12.03,12.07,11.7,11.97,433206,0.0,1.0
2018-09-14,12.03,12.1,11.86,12.05,300144,12.03,12.1,11.86,12.05,300144,0.0,1.0
2018-09-17,12.06,12.14,11.955,12.01,579936,12.06,12.14,11.955,12.01,579936,0.0,1.0
2018-09-18,12.03,12.24,12.03,12.05,242181,12.03,12.24,12.03,12.05,242181,0.0,1.0
2018-09-19,12.08,12.24,11.98,12.05,619842,12.08,12.24,11.98,12.05,619842,0.0,1.0
2018-09-20,12.06,12.23,11.77,12.2,426951,12.06,12.23,11.77,12.2,426951,0.0,1.0
2018-09-21,11.2,11.6499,11.02,11.61,1855624,11.2,11.6499,11.02,11.61,1855624,0.0,1.0
2018-09-24,11.09,11.22,11.01,11.16,635936,11.09,11.22,11.01,11.16,635936,0.0,1.0
2018-09-25,11.08,11.165,10.915,11.14,760806,11.08,11.165,10.915,11.14,760806,0.0,1.0
2018-09-26,10.85,11.12,10.75,11.04,1281149,10.85,11.12,10.75,11.04,1281149,0.0,1.0
2018-09-27,10.65,10.92,10.51,10.85,988766,10.65,10.92,10.51,10.85,988766,0.0,1.0
2018-09-28,10.5,10.88,10.46,10.63,521289,10.5,10.88,10.46,10.63,521289,0.0,1.0
2018-10-01,10.63,10.6924,10.39,10.56,942728,10.63,10.6924,10.39,10.56,942728,0.0,1.0
2018-10-02,10.98,11.14,10.64,10.65,671950,10.98,11.14,10.64,10.65,671950,0.0,1.0
2018-10-03,10.95,11.14,10.76,11.0,623902,10.95,11.14,10.76,11.0,623902,0.0,1.0
2018-10-04,10.61,10.93,10.581,10.92,488427,10.61,10.93,10.581,10.92,488427,0.0,1.0
2018-10-05,10.54,10.72,10.2452,10.63,521321,10.54,10.72,10.2452,10.63,521321,0.0,1.0
2018-10-08,10.69,10.74,10.29,10.29,405982,10.69,10.74,10.29,10.29,405982,0.0,1.0
2018-10-09,10.48,10.85,10.48,10.63,581986,10.48,10.85,10.48,10.63,581986,0.0,1.0
2018-10-10,10.09,10.58,10.06,10.46,765068,10.09,10.58,10.06,10.46,765068,0.0,1.0
2018-10-11,9.78,10.0689,9.75,10.03,647120,9.78,10.0689,9.75,10.03,647120,0.0,1.0
2018-10-12,9.37,9.97,9.35,9.97,494579,9.37,9.97,9.35,9.97,494579,0.0,1.0
2018-10-15,9.48,9.54,9.29,9.31,419436,9.48,9.54,9.29,9.31,419436,0.0,1.0
2018-10-16,9.91,9.93,9.49,9.59,903633,9.91,9.93,9.49,9.59,903633,0.0,1.0
2018-10-17,9.82,9.935,9.21,9.63,1523400,9.82,9.935,9.21,9.63,1523400,0.0,1.0
2018-10-18,9.51,9.9799,9.51,9.73,545201,9.51,9.9799,9.51,9.73,545201,0.0,1.0
2018-10-19,9.12,9.59,8.92,9.52,627146,9.12,9.59,8.92,9.52,627146,0.0,1.0
2018-10-22,8.87,9.2699,8.82,9.2,653338,8.87,9.2699,8.82,9.2,653338,0.0,1.0
2018-10-23,9.21,9.32,8.51,8.6,816261,9.21,9.32,8.51,8.6,816261,0.0,1.0
2018-10-24,8.44,9.44,8.44,9.2,829712,8.44,9.44,8.44,9.2,829712,0.0,1.0
2018-10-25,8.5,8.79,8.42,8.55,1145774,8.5,8.79,8.42,8.55,1145774,0.0,1.0
2018-10-26,8.67,9.03,8.26,8.37,791524,8.67,9.03,8.26,8.37,791524,0.0,1.0
2018-10-29,8.27,9.0,8.2,8.92,518646,8.27,9.0,8.2,8.92,518646,0.0,1.0
2018-10-30,8.79,8.84,8.16,8.3,675401,8.79,8.84,8.16,8.3,675401,0.0,1.0
2018-10-31,8.81,8.95,8.63,8.92,574700,8.81,8.95,8.63,8.92,574700,0.0,1.0
2018-11-01,9.05,9.26,8.75,8.85,548994,9.05,9.26,8.75,8.85,548994,0.0,1.0
2018-11-02,9.01,9.09,8.77,9.09,420099,9.01,9.09,8.77,9.09,420099,0.0,1.0
2018-11-05,9.22,9.23,8.92,9.04,340908,9.22,9.23,8.92,9.04,340908,0.0,1.0
2018-11-06,9.09,9.27,9.0,9.25,303991,9.09,9.27,9.0,9.25,303991,0.0,1.0
2018-11-07,9.09,9.16,8.84,9.16,319683,9.09,9.16,8.84,9.16,319683,0.0,1.0
2018-11-08,8.8,9.17,8.59,8.93,410385,8.8,9.17,8.59,8.93,410385,0.0,1.0
2018-11-09,8.64,8.95,8.58,8.75,362718,8.64,8.95,8.58,8.75,362718,0.0,1.0
2018-11-12,8.32,8.66,8.31,8.6,411863,8.32,8.66,8.31,8.6,411863,0.0,1.0
2018-11-13,10.87,11.26,9.35,9.64,4618840,10.87,11.26,9.35,9.64,4618840,0.0,1.0
2018-11-14,10.2,11.6,10.15,11.02,1507301,10.2,11.6,10.15,11.02,1507301,0.0,1.0
2018-11-15,9.82,9.9,9.35,9.9,1117890,9.82,9.9,9.35,9.9,1117890,0.0,1.0
2018-11-16,10.24,10.38,9.7593,9.79,809469,10.24,10.38,9.7593,9.79,809469,0.0,1.0
2018-11-19,10.3,10.49,9.95,10.21,691835,10.3,10.49,9.95,10.21,691835,0.0,1.0
2018-11-20,9.84,10.52,9.805,10.05,766035,9.84,10.52,9.805,10.05,766035,0.0,1.0
2018-11-21,10.44,10.45,9.89,9.96,851276,10.44,10.45,9.89,9.96,851276,0.0,1.0
2018-11-23,10.53,10.82,10.33,10.34,305642,10.53,10.82,10.33,10.34,305642,0.0,1.0
2018-11-26,10.55,10.83,10.25,10.75,673617,10.55,10.83,10.25,10.75,673617,0.0,1.0
2018-11-27,10.85,11.06,10.55,10.55,557621,10.85,11.06,10.55,10.55,557621,0.0,1.0
2018-11-28,11.05,11.12,10.28,10.89,734819,11.05,11.12,10.28,10.89,734819,0.0,1.0
2018-11-29,11.17,11.39,11.04,11.06,600072,11.17,11.39,11.04,11.06,600072,0.0,1.0
2018-11-30,11.26,11.36,11.04,11.19,502685,11.26,11.36,11.04,11.19,502685,0.0,1.0
2018-12-03,11.38,11.52,10.85,11.5,557938,11.38,11.52,10.85,11.5,557938,0.0,1.0
2018-12-04,10.88,11.42,10.86,11.06,646018,10.88,11.42,10.86,11.06,646018,0.0,1.0
2018-12-06,11.0,11.08,10.66,10.67,684272,11.0,11.08,10.66,10.67,684272,0.0,1.0
2018-12-07,10.85,11.31,10.78,10.98,372773,10.85,11.31,10.78,10.98,372773,0.0,1.0
2018-12-10,10.7,11.28,10.69,11.09,496774,10.7,11.28,10.69,11.09,496774,0.0,1.0
2018-12-11,10.69,11.075,10.61,11.05,319646,10.69,11.075,10.61,11.05,319646,0.0,1.0
2018-12-12,10.77,11.05,10.53,10.85,444090,10.77,11.05,10.53,10.85,444090,0.0,1.0
2018-12-13,10.68,11.04,10.67,10.82,439752,10.68,11.04,10.67,10.82,439752,0.0,1.0
2018-12-14,10.56,11.0,10.5,10.6,354369,10.56,11.0,10.5,10.6,354369,0.0,1.0
2018-12-17,10.47,10.85,10.42,10.52,465456,10.47,10.85,10.42,10.52,465456,0.0,1.0
2018-12-18,10.56,10.84,10.43,10.84,386096,10.56,10.84,10.43,10.84,386096,0.0,1.0
2018-12-19,10.46,10.82,10.3503,10.56,598815,10.46,10.82,10.3503,10.56,598815,0.0,1.0
2018-12-20,10.34,10.58,10.26,10.36,651954,10.34,10.58,10.26,10.36,651954,0.0,1.0
2018-12-21,9.66,10.56,9.6,10.54,618143,9.66,10.56,9.6,10.54,618143,0.0,1.0
2018-12-24,9.23,9.62,9.22,9.57,254977,9.23,9.62,9.22,9.57,254977,0.0,1.0
2018-12-26,9.72,9.77,8.91,9.3,488812,9.72,9.77,8.91,9.3,488812,0.0,1.0
2018-12-27,9.69,9.81,9.23,9.42,430674,9.69,9.81,9.23,9.42,430674,0.0,1.0
2018-12-28,9.71,9.935,9.46,9.89,370901,9.71,9.935,9.46,9.89,370901,0.0,1.0
2018-12-31,9.48,9.76,9.13,9.7,430481,9.48,9.76,9.13,9.7,430481,0.0,1.0
2019-01-02,10.05,10.15,9.23,9.24,406913,10.05,10.15,9.23,9.24,406913,0.0,1.0
2019-01-03,10.05,10.29,9.62,9.79,436643,10.05,10.29,9.62,9.79,436643,0.0,1.0
2019-01-04,10.66,10.78,10.12,10.21,440229,10.66,10.78,10.12,10.21,440229,0.0,1.0
2019-01-07,11.36,11.44,10.5,10.71,653375,11.36,11.44,10.5,10.71,653375,0.0,1.0
2019-01-08,11.61,11.76,11.35,11.51,505323,11.61,11.76,11.35,11.51,505323,0.0,1.0
2019-01-09,12.08,12.25,11.56,11.75,464023,12.08,12.25,11.56,11.75,464023,0.0,1.0
2019-01-10,11.97,12.1101,11.77,12.11,416082,11.97,12.1101,11.77,12.11,416082,0.0,1.0
2019-01-11,12.04,12.26,11.92,11.97,343456,12.04,12.26,11.92,11.97,343456,0.0,1.0
2019-01-14,11.86,12.15,11.8,11.87,231341,11.86,12.15,11.8,11.87,231341,0.0,1.0
2019-01-15,11.77,11.95,11.65,11.87,266819,11.77,11.95,11.65,11.87,266819,0.0,1.0
2019-01-16,11.84,12.04,11.67,11.67,347595,11.84,12.04,11.67,11.67,347595,0.0,1.0
2019-01-17,11.82,11.97,11.68,11.75,305077,11.82,11.97,11.68,11.75,305077,0.0,1.0
2019-01-18,11.62,11.95,11.55,11.88,228693,11.62,11.95,11.55,11.88,228693,0.0,1.0
2019-01-22,11.32,11.72,11.27,11.57,347378,11.32,11.72,11.27,11.57,347378,0.0,1.0
2019-01-23,11.48,11.6,11.3,11.36,331093,11.48,11.6,11.3,11.36,331093,0.0,1.0
2019-01-24,11.74,11.82,11.48,11.48,217088,11.74,11.82,11.48,11.48,217088,0.0,1.0
2019-01-25,11.6,12.21,11.52,11.87,321607,11.6,12.21,11.52,11.87,321607,0.0,1.0
2019-01-28,11.53,11.71,11.4,11.45,432832,11.53,11.71,11.4,11.45,432832,0.0,1.0
2019-01-29,11.7,11.81,10.77,11.41,477768,11.7,11.81,10.77,11.41,477768,0.0,1.0
2019-01-30,12.04,12.13,11.47,11.79,322707,12.04,12.13,11.47,11.79,322707,0.0,1.0
2019-01-31,12.53,12.64,11.8,12.04,510554,12.53,12.64,11.8,12.04,510554,0.0,1.0
2019-02-01,12.9,12.9,12.28,12.63,584613,12.9,12.9,12.28,12.63,584613,0.0,1.0
2019-02-04,13.04,13.07,12.7035,12.75,559743,13.04,13.07,12.7035,12.75,559743,0.0,1.0
2019-02-05,12.55,12.749,11.55,12.05,952456,12.55,12.749,11.55,12.05,952456,0.0,1.0
2019-02-06,11.87,12.67,11.83,12.49,877190,11.87,12.67,11.83,12.49,877190,0.0,1.0
2019-02-07,11.49,11.87,11.3,11.8,660422,11.49,11.87,11.3,11.8,660422,0.0,1.0
2019-02-08,11.45,11.58,11.25,11.37,342467,11.45,11.58,11.25,11.37,342467,0.0,1.0
2019-02-11,11.87,11.89,11.25,11.57,570833,11.87,11.89,11.25,11.57,570833,0.0,1.0
2019-02-12,13.19,13.2,12.05,12.1,1459131,13.19,13.2,12.05,12.1,1459131,0.0,1.0
2019-02-13,12.85,13.211,12.62,13.17,613332,12.85,13.211,12.62,13.17,613332,0.0,1.0
2019-02-14,12.6,12.83,12.4614,12.7,528805,12.6,12.83,12.4614,12.7,528805,0.0,1.0
2019-02-15,12.9,12.91,12.59,12.66,423667,12.9,12.91,12.59,12.66,423667,0.0,1.0
2019-02-19,13.19,13.25,12.8,12.8,379872,13.19,13.25,12.8,12.8,379872,0.0,1.0
2019-02-20,13.13,13.26,12.93,13.19,419357,13.13,13.26,12.93,13.19,419357,0.0,1.0
2019-02-21,13.36,13.37,13.0,13.02,290497,13.36,13.37,13.0,13.02,290497,0.0,1.0
2019-02-22,13.06,13.58,13.03,13.46,421541,13.06,13.58,13.03,13.46,421541,0.0,1.0
2019-02-25,12.92,13.23,12.91,13.16,325093,12.92,13.23,12.91,13.16,325093,0.0,1.0
2019-02-26,12.52,12.85,12.42,12.84,477464,12.52,12.85,12.42,12.84,477464,0.0,1.0
2019-02-27,12.43,12.55,12.175,12.52,334674,12.43,12.55,12.175,12.52,334674,0.0,1.0
2019-02-28,12.12,12.39,12.0974,12.38,261882,12.12,12.39,12.0974,12.38,261882,0.0,1.0
2019-03-01,12.09,12.3499,11.81,12.24,313103,12.09,12.3499,11.81,12.24,313103,0.0,1.0
2019-03-04,12.38,12.5,12.148,12.15,251666,12.38,12.5,12.148,12.15,251666,0.0,1.0
2019-03-05,11.99,12.5,11.95,12.4,303453,11.99,12.5,11.95,12.4,303453,0.0,1.0
2019-03-06,11.63,12.115,11.59,12.05,262993,11.63,12.115,11.59,12.05,262993,0.0,1.0
2019-03-07,11.84,11.89,11.5101,11.64,244400,11.84,11.89,11.5101,11.64,244400,0.0,1.0
2019-03-08,11.83,12.05,11.71,11.71,245062,11.83,12.05,11.71,11.71,245062,0.0,1.0
2019-03-11,12.21,12.21,11.81,11.86,286983,12.21,12.21,11.81,11.86,286983,0.0,1.0
2019-03-12,12.11,12.28,11.98,12.25,246345,12.11,12.28,11.98,12.25,246345,0.0,1.0
2019-03-13,12.01,12.34,11.98,12.2,249035,12.01,12.34,11.98,12.2,249035,0.0,1.0
2019-03-14,11.82,12.17,11.82,12.03,277628,11.82,12.17,11.82,12.03,277628,0.0,1.0
2019-03-15,11.5,11.89,11.43,11.79,776896,11.5,11.89,11.43,11.79,776896,0.0,1.0
2019-03-18,11.55,11.74,11.47,11.52,297309,11.55,11.74,11.47,11.52,297309,0.0,1.0
2019-03-19,11.32,11.6839,11.26,11.63,336656,11.32,11.6839,11.26,11.63,336656,0.0,1.0
2019-03-20,11.37,11.64,11.0,11.29,534140,11.37,11.64,11.0,11.29,534140,0.0,1.0
2019-03-21,11.71,11.9,11.4,11.42,1113004,11.71,11.9,11.4,11.42,1113004,0.0,1.0
2019-03-22,11.56,11.98,11.54,11.64,293493,11.56,11.98,11.54,11.64,293493,0.0,1.0
2019-03-25,11.66,11.84,11.5,11.54,569459,11.66,11.84,11.5,11.54,569459,0.0,1.0
2019-03-26,11.53,11.78,11.3701,11.72,459759,11.53,11.78,11.3701,11.72,459759,0.0,1.0
2019-03-27,12.17,12.24,11.73,11.75,508993,12.17,12.24,11.73,11.75,508993,0.0,1.0
2019-03-28,11.74,12.32,11.6878,12.14,464172,11.74,12.32,11.6878,12.14,464172,0.0,1.0
2019-03-29,11.51,11.85,11.3902,11.82,447124,11.51,11.85,11.3902,11.82,447124,0.0,1.0
2019-04-01,11.75,11.8,11.39,11.39,257240,11.75,11.8,11.39,11.39,257240,0.0,1.0
2019-04-02,11.6,11.78,11.48,11.76,198733,11.6,11.78,11.48,11.76,198733,0.0,1.0
2019-04-03,11.64,11.92,11.53,11.66,291869,11.64,11.92,11.53,11.66,291869,0.0,1.0
2019-04-04,12.07,12.075,11.66,11.66,273732,12.07,12.075,11.66,11.66,273732,0.0,1.0
2019-04-05,12.28,12.39,12.08,12.18,265495,12.28,12.39,12.08,12.18,265495,0.0,1.0
2019-04-08,12.21,12.36,12.13,12.25,202875,12.21,12.36,12.13,12.25,202875,0.0,1.0
2019-04-09,12.1,12.27,12.06,12.18,213334,12.1,12.27,12.06,12.18,213334,0.0,1.0
2019-04-10,12.4,12.44,11.98,12.2,233543,12.4,12.44,11.98,12.2,233543,0.0,1.0
2019-04-11,12.72,12.75,12.31,12.42,214338,12.72,12.75,12.31,12.42,214338,0.0,1.0
2019-04-12,12.67,12.87,12.555,12.75,183196,12.67,12.87,12.555,12.75,183196,0.0,1.0
2019-04-15,12.68,12.79,12.48,12.74,147763,12.68,12.79,12.48,12.74,147763,0.0,1.0
2019-04-16,12.65,12.8,12.55,12.78,202096,12.65,12.8,12.55,12.78,202096,0.0,1.0
2019-04-17,12.88,12.8999,12.64,12.69,274887,12.88,12.8999,12.64,12.69,274887,0.0,1.0
2019-04-18,13.1,13.23,12.82,12.87,253966,13.1,13.23,12.82,12.87,253966,0.0,1.0
2019-04-22,12.68,13.06,12.57,13.02,258234,12.68,13.06,12.57,13.02,258234,0.0,1.0
2019-04-23,13.08,13.08,12.724,12.86,222947,13.08,13.08,12.724,12.86,222947,0.0,1.0
2019-04-24,13.13,13.33,12.93,13.07,250676,13.13,13.33,12.93,13.07,250676,0.0,1.0
2019-04-25,12.76,12.98,12.41,12.95,232407,12.76,12.98,12.41,12.95,232407,0.0,1.0
2019-04-26,12.91,12.95,12.6512,12.71,242677,12.91,12.95,12.6512,12.71,242677,0.0,1.0
2019-04-29,13.12,13.27,12.89,12.93,270146,13.12,13.27,12.89,12.93,270146,0.0,1.0
2019-04-30,13.29,13.5,13.02,13.04,289179,13.29,13.5,13.02,13.04,289179,0.0,1.0
2019-05-01,13.62,13.87,13.28,13.28,534098,13.62,13.87,13.28,13.28,534098,0.0,1.0
2019-05-02,14.24,14.31,13.65,13.65,587168,14.24,14.31,13.65,13.65,587168,0.0,1.0
2019-05-03,12.51,14.37,12.45,14.01,1075500,12.51,14.37,12.45,14.01,1075500,0.0,1.0
2019-05-06,11.8,12.23,11.61,12.04,1331752,11.8,12.23,11.61,12.04,1331752,0.0,1.0
2019-05-07,10.9,11.74,10.8526,11.56,1036238,10.9,11.74,10.8526,11.56,1036238,0.0,1.0
2019-05-08,10.54,11.22,10.51,10.9,826311,10.54,11.22,10.51,10.9,826311,0.0,1.0
2019-05-09,10.5,10.74,10.32,10.4,762436,10.5,10.74,10.32,10.4,762436,0.0,1.0
2019-05-10,10.32,10.54,10.12,10.47,487537,10.32,10.54,10.12,10.47,487537,0.0,1.0
2019-05-13,10.19,10.21,9.91,10.11,425448,10.19,10.21,9.91,10.11,425448,0.0,1.0
2019-05-14,10.44,10.58,10.11,10.16,464430,10.44,10.58,10.11,10.16,464430,0.0,1.0
2019-05-15,10.22,10.42,10.195,10.36,552778,10.22,10.42,10.195,10.36,552778,0.0,1.0
2019-05-16,10.13,10.4099,10.1,10.29,388919,10.13,10.4099,10.1,10.29,388919,0.0,1.0
2019-05-17,9.71,10.22,9.7,10.04,488097,9.71,10.22,9.7,10.04,488097,0.0,1.0
2019-05-20,10.04,10.5,9.59,9.66,2752424,10.04,10.5,9.59,9.66,2752424,0.0,1.0
2019-05-21,10.1,10.155,9.93,10.04,686994,10.1,10.155,9.93,10.04,686994,0.0,1.0
2019-05-22,9.62,10.14,9.58,9.95,879665,9.62,10.14,9.58,9.95,879665,0.0,1.0
2019-05-23,9.41,9.7,9.36,9.52,683719,9.41,9.7,9.36,9.52,683719,0.0,1.0
2019-05-24,9.7,9.87,9.54,9.65,959429,9.7,9.87,9.54,9.65,959429,0.0,1.0
2019-05-28,9.57,9.81,9.52,9.7,355506,9.57,9.81,9.52,9.7,355506,0.0,1.0
2019-05-29,9.28,9.49,9.15,9.48,723321,9.28,9.49,9.15,9.48,723321,0.0,1.0
2019-05-30,9.15,9.42,8.89,9.23,652880,9.15,9.42,8.89,9.23,652880,0.0,1.0
2019-05-31,9.08,9.33,8.99,9.1,544040,9.08,9.33,8.99,9.1,544040,0.0,1.0
2019-06-03,9.31,9.48,9.04,9.04,415785,9.31,9.48,9.04,9.04,415785,0.0,1.0
2019-06-04,9.43,9.56,9.3,9.42,381284,9.43,9.56,9.3,9.42,381284,0.0,1.0
2019-06-05,9.38,9.52,9.25,9.52,402762,9.38,9.52,9.25,9.52,402762,0.0,1.0
2019-06-06,9.35,9.58,9.265,9.41,380978,9.35,9.58,9.265,9.41,380978,0.0,1.0
2019-06-07,9.64,9.74,9.35,9.35,429572,9.64,9.74,9.35,9.35,429572,0.0,1.0
2019-06-10,9.75,9.88,9.66,9.69,528824,9.75,9.88,9.66,9.69,528824,0.0,1.0
2019-06-11,9.69,9.89,9.56,9.79,354458,9.69,9.89,9.56,9.79,354458,0.0,1.0
2019-06-12,9.65,9.8,9.6,9.68,403035,9.65,9.8,9.6,9.68,403035,0.0,1.0
2019-06-13,9.82,9.895,9.68,9.7,429482,9.82,9.895,9.68,9.7,429482,0.0,1.0
2019-06-14,9.99,10.0566,9.7301,9.78,317656,9.99,10.0566,9.7301,9.78,317656,0.0,1.0
2019-06-17,9.88,10.05,9.8,9.99,300631,9.88,10.05,9.8,9.99,300631,0.0,1.0
2019-06-18,10.09,10.24,9.85,9.9,488691,10.09,10.24,9.85,9.9,488691,0.0,1.0
2019-06-19,9.95,10.0781,9.81,10.06,325913,9.95,10.0781,9.81,10.06,325913,0.0,1.0
2019-06-20,10.0,10.17,9.86,10.02,322594,10.0,10.17,9.86,10.02,322594,0.0,1.0
2019-06-21,9.71,9.96,9.625,9.96,556625,9.71,9.96,9.625,9.96,556625,0.0,1.0
2019-06-24,9.48,9.735,9.475,9.69,280171,9.48,9.735,9.475,9.69,280171,0.0,1.0
2019-06-25,9.25,9.63,9.13,9.58,708284,9.25,9.63,9.13,9.58,708284,0.0,1.0
2019-06-26,9.18,9.37,9.14,9.25,530796,9.18,9.37,9.14,9.25,530796,0.0,1.0
2019-06-27,9.5,9.53,9.24,9.32,294265,9.5,9.53,9.24,9.32,294265,0.0,1.0
2019-06-28,9.61,9.77,9.51,9.51,450149,9.61,9.77,9.51,9.51,450149,0.0,1.0
2019-07-01,9.74,9.86,9.61,9.75,272933,9.74,9.86,9.61,9.75,272933,0.0,1.0
2019-07-02,9.87,9.91,9.74,9.86,307915,9.87,9.91,9.74,9.86,307915,0.0,1.0
2019-07-03,10.06,10.18,9.83,9.91,425194,10.06,10.18,9.83,9.91,425194,0.0,1.0
2019-07-05,9.96,10.07,9.85,9.96,310930,9.96,10.07,9.85,9.96,310930,0.0,1.0
2019-07-08,10.11,10.25,9.94,10.01,451287,10.11,10.25,9.94,10.01,451287,0.0,1.0
2019-07-09,10.06,10.19,9.94,10.08,337037,10.06,10.19,9.94,10.08,337037,0.0,1.0
2019-07-10,10.52,10.56,10.11,10.11,643984,10.52,10.56,10.11,10.11,643984,0.0,1.0
2019-07-11,10.6,10.61,10.32,10.57,480316,10.6,10.61,10.32,10.57,480316,0.0,1.0
2019-07-12,10.67,10.87,10.61,10.61,509664,10.67,10.87,10.61,10.61,509664,0.0,1.0
2019-07-15,10.54,10.81,10.48,10.75,428699,10.54,10.81,10.48,10.75,428699,0.0,1.0
2019-07-16,10.71,10.8,10.5,10.53,401697,10.71,10.8,10.5,10.53,401697,0.0,1.0
2019-07-17,10.55,10.78,10.55,10.69,346131,10.55,10.78,10.55,10.69,346131,0.0,1.0
2019-07-18,10.58,10.71,10.43,10.6,248018,10.58,10.71,10.43,10.6,248018,0.0,1.0
2019-07-19,10.54,10.75,10.47,10.51,493409,10.54,10.75,10.47,10.51,493409,0.0,1.0
2019-07-22,10.67,10.72,10.53,10.69,239639,10.67,10.72,10.53,10.69,239639,0.0,1.0
2019-07-23,10.5,10.81,10.45,10.78,481269,10.5,10.81,10.45,10.78,481269,0.0,1.0
2019-07-24,10.99,11.02,10.49,10.49,465853,10.99,11.02,10.49,10.49,465853,0.0,1.0
2019-07-25,11.32,11.35,10.95,11.09,621583,11.32,11.35,10.95,11.09,621583,0.0,1.0
2019-07-26,11.32,11.46,10.97,11.36,532589,11.32,11.46,10.97,11.36,532589,0.0,1.0
2019-07-29,11.19,11.4799,11.08,11.35,337954,11.19,11.4799,11.08,11.35,337954,0.0,1.0
2019-07-30,11.71,11.855,11.13,11.13,643761,11.71,11.855,11.13,11.13,643761,0.0,1.0
2019-07-31,11.72,11.88,11.47,11.73,519647,11.72,11.88,11.47,11.73,519647,0.0,1.0
2019-08-01,11.25,11.9,11.18,11.71,811630,11.25,11.9,11.18,11.71,811630,0.0,1.0
2019-08-02,11.44,12.12,11.21,11.8,943001,11.44,12.12,11.21,11.8,943001,0.0,1.0
2019-08-05,10.94,11.48,10.71,11.15,746588,10.94,11.48,10.71,11.15,746588,0.0,1.0
2019-08-06,11.29,11.31,10.89,11.0,806498,11.29,11.31,10.89,11.0,806498,0.0,1.0
2019-08-07,11.73,11.85,11.0311,11.14,669796,11.73,11.85,11.0311,11.14,669796,0.0,1.0
2019-08-08,11.64,12.0,11.56,11.8,810268,11.64,12.0,11.56,11.8,810268,0.0,1.0
2019-08-09,11.61,11.73,11.37,11.56,234398,11.61,11.73,11.37,11.56,234398,0.0,1.0
2019-08-12,11.46,11.48,11.18,11.48,246051,11.46,11.48,11.18,11.48,246051,0.0,1.0
2019-08-13,11.75,11.8938,11.41,11.41,351137,11.75,11.8938,11.41,11.41,351137,0.0,1.0
2019-08-14,11.51,11.659,11.31,11.59,385250,11.51,11.659,11.31,11.59,385250,0.0,1.0
2019-08-15,11.31,11.6,11.31,11.54,238955,11.31,11.6,11.31,11.54,238955,0.0,1.0
2019-08-16,11.44,11.46,11.165,11.38,480663,11.44,11.46,11.165,11.38,480663,0.0,1.0
2019-08-19,12.03,12.07,11.59,11.59,716243,12.03,12.07,11.59,11.59,716243,0.0,1.0
2019-08-20,12.61,12.79,12.14,12.23,818740,12.61,12.79,12.14,12.23,818740,0.0,1.0
2019-08-21,12.87,12.92,12.506,12.75,428678,12.87,12.92,12.506,12.75,428678,0.0,1.0
2019-08-22,12.76,13.3,12.58,12.93,513482,12.76,13.3,12.58,12.93,513482,0.0,1.0
2019-08-23,12.34,13.02,12.3,12.64,445111,12.34,13.02,12.3,12.64,445111,0.0,1.0
2019-08-26,12.44,12.57,12.33,12.44,337064,12.44,12.57,12.33,12.44,337064,0.0,1.0
2019-08-27,12.21,12.66,12.142,12.5,348648,12.21,12.66,12.142,12.5,348648,0.0,1.0
2019-08-28,12.36,12.55,12.04,12.19,421521,12.36,12.55,12.04,12.19,421521,0.0,1.0
2019-08-29,12.42,12.54,12.23,12.45,336820,12.42,12.54,12.23,12.45,336820,0.0,1.0
2019-08-30,12.53,12.66,12.28,12.48,256737,12.53,12.66,12.28,12.48,256737,0.0,1.0
2019-09-03,12.11,12.49,12.08,12.33,334041,12.11,12.49,12.08,12.33,334041,0.0,1.0
2019-09-04,12.49,12.6,12.17,12.17,324296,12.49,12.6,12.17,12.17,324296,0.0,1.0
2019-09-05,12.38,12.73,12.24,12.53,332706,12.38,12.73,12.24,12.53,332706,0.0,1.0
2019-09-06,12.52,12.725,12.21,12.44,300764,12.52,12.725,12.21,12.44,300764,0.0,1.0
2019-09-09,12.87,12.93,12.5255,12.57,293023,12.87,12.93,12.5255,12.57,293023,0.0,1.0
2019-09-10,13.19,13.24,12.74,12.95,349685,13.19,13.24,12.74,12.95,349685,0.0,1.0
2019-09-11,13.73,13.77,13.2,13.25,513957,13.73,13.77,13.2,13.25,513957,0.0,1.0
2019-09-12,14.15,14.25,13.76,13.87,559563,14.15,14.25,13.76,13.87,559563,0.0,1.0
2019-09-13,14.09,14.43,13.655,14.25,610710,14.09,14.43,13.655,14.25,610710,0.0,1.0
2019-09-16,14.11,14.27,13.782,14.08,483636,14.11,14.27,13.782,14.08,483636,0.0,1.0
2019-09-17,14.28,14.29,13.83,14.02,375626,14.28,14.29,13.83,14.02,375626,0.0,1.0
2019-09-18,14.15,14.3,13.92,14.26,564636,14.15,14.3,13.92,14.26,564636,0.0,1.0
2019-09-19,14.01,14.32,13.9,14.32,407116,14.01,14.32,13.9,14.32,407116,0.0,1.0
2019-09-20,13.9,14.04,13.79,14.04,630938,13.9,14.04,13.79,14.04,630938,0.0,1.0
2019-09-23,13.84,14.03,13.76,13.82,311745,13.84,14.03,13.76,13.82,311745,0.0,1.0
2019-09-24,14.12,14.515,13.95,14.1,798281,14.12,14.515,13.95,14.1,798281,0.0,1.0
2019-09-25,14.71,14.8,13.92,14.12,619723,14.71,14.8,13.92,14.12,619723,0.0,1.0
2019-09-26,14.83,15.0,14.52,14.74,638179,14.83,15.0,14.52,14.74,638179,0.0,1.0
2019-09-27,14.66,14.92,14.5,14.9,331504,14.66,14.92,14.5,14.9,331504,0.0,1.0
2019-09-30,14.9,15.0,14.55,14.62,322478,14.9,15.0,14.55,14.62,322478,0.0,1.0
2019-10-01,14.66,15.04,14.63,14.87,438091,14.66,15.04,14.63,14.87,438091,0.0,1.0
2019-10-02,14.62,14.74,14.22,14.66,397912,14.62,14.74,14.22,14.66,397912,0.0,1.0
2019-10-03,14.66,14.69,14.21,14.65,404529,14.66,14.69,14.21,14.65,404529,0.0,1.0
2019-10-04,15.32,15.32,14.7,14.73,546764,15.32,15.32,14.7,14.73,546764,0.0,1.0
2019-10-07,15.66,15.745,15.32,15.5,624328,15.66,15.745,15.32,15.5,624328,0.0,1.0
2019-10-08,15.37,15.6,15.32,15.48,449928,15.37,15.6,15.32,15.48,449928,0.0,1.0
2019-10-09,15.21,15.6258,15.19,15.59,339458,15.21,15.6258,15.19,15.59,339458,0.0,1.0
2019-10-10,14.98,15.19,14.77,15.19,377829,14.98,15.19,14.77,15.19,377829,0.0,1.0
2019-10-11,15.1,15.3,14.97,15.17,317237,15.1,15.3,14.97,15.17,317237,0.0,1.0
2019-10-14,15.27,15.35,14.83,15.03,327784,15.27,15.35,14.83,15.03,327784,0.0,1.0
2019-10-15,15.46,15.57,15.17,15.34,393867,15.46,15.57,15.17,15.34,393867,0.0,1.0
2019-10-16,16.02,16.04,15.45,15.45,372205,16.02,16.04,15.45,15.45,372205,0.0,1.0
2019-10-17,15.92,16.26,15.81,16.05,391406,15.92,16.26,15.81,16.05,391406,0.0,1.0
2019-10-18,16.14,16.3,15.72,15.87,400042,16.14,16.3,15.72,15.87,400042,0.0,1.0
2019-10-21,16.39,16.7,16.2,16.31,473112,16.39,16.7,16.2,16.31,473112,0.0,1.0
2019-10-22,16.21,16.41,16.08,16.4,418419,16.21,16.41,16.08,16.4,418419,0.0,1.0
2019-10-23,16.22,16.305,15.9,16.22,275811,16.22,16.305,15.9,16.22,275811,0.0,1.0
2019-10-24,16.07,16.1868,15.873,16.15,296748,16.07,16.1868,15.873,16.15,296748,0.0,1.0
2019-10-25,15.84,16.32,15.79,16.0,342671,15.84,16.32,15.79,16.0,342671,0.0,1.0
2019-10-28,15.75,16.135,15.73,15.84,490866,15.75,16.135,15.73,15.84,490866,0.0,1.0
2019-10-29,15.24,15.86,15.075,15.69,730231,15.24,15.86,15.075,15.69,730231,0.0,1.0
2019-10-30,15.25,15.32,14.5,15.21,1005887,15.25,15.32,14.5,15.21,1005887,0.0,1.0
2019-10-31,15.01,15.2,14.86,15.2,270399,15.01,15.2,14.86,15.2,270399,0.0,1.0
2019-11-01,15.29,15.44,14.93,15.08,257560,15.29,15.44,14.93,15.08,257560,0.0,1.0
2019-11-04,14.75,15.47,14.66,15.39,447328,14.75,15.47,14.66,15.39,447328,0.0,1.0
2019-11-05,14.54,15.06,14.47,14.69,386262,14.54,15.06,14.47,14.69,386262,0.0,1.0
2019-11-06,14.68,14.79,14.28,14.63,311339,14.68,14.79,14.28,14.63,311339,0.0,1.0
2019-11-07,14.37,14.82,14.18,14.75,367366,14.37,14.82,14.18,14.75,367366,0.0,1.0
2019-11-08,14.06,14.39,14.01,14.39,362936,14.06,14.39,14.01,14.39,362936,0.0,1.0
2019-11-11,14.14,14.225,13.87,14.0,298380,14.14,14.225,13.87,14.0,298380,0.0,1.0
2019-11-12,14.47,14.63,14.05,14.33,502371,14.47,14.63,14.05,14.33,502371,0.0,1.0
2019-11-13,14.67,14.82,14.29,14.4,386564,14.67,14.82,14.29,14.4,386564,0.0,1.0
2019-11-14,15.68,15.79,13.5,13.72,1115527,15.68,15.79,13.5,13.72,1115527,0.0,1.0
2019-11-15,15.62,15.86,15.37,15.74,595764,15.62,15.86,15.37,15.74,595764,0.0,1.0
2019-11-18,15.7,15.855,15.24,15.59,602389,15.7,15.855,15.24,15.59,602389,0.0,1.0
2019-11-19,15.55,15.78,15.335,15.73,441666,15.55,15.78,15.335,15.73,441666,0.0,1.0
2019-11-20,15.66,15.9,15.37,15.54,385517,15.66,15.9,15.37,15.54,385517,0.0,1.0
2019-11-21,15.29,15.71,15.15,15.71,322612,15.29,15.71,15.15,15.71,322612,0.0,1.0
2019-11-22,14.79,15.36,14.7375,15.36,278093,14.79,15.36,14.7375,15.36,278093,0.0,1.0
2019-11-25,15.11,15.275,14.69,14.82,299153,15.11,15.275,14.69,14.82,299153,0.0,1.0
2019-11-26,15.43,15.5,15.02,15.11,441777,15.43,15.5,15.02,15.11,441777,0.0,1.0
2019-11-27,15.29,15.63,15.25,15.5,201738,15.29,15.63,15.25,15.5,201738,0.0,1.0
2019-11-29,15.32,15.4,15.19,15.27,85550,15.32,15.4,15.19,15.27,85550,0.0,1.0
2019-12-02,15.17,15.47,14.86,15.31,345967,15.17,15.47,14.86,15.31,345967,0.0,1.0
2019-12-03,14.99,15.08,14.89,15.0,260213,14.99,15.08,14.89,15.0,260213,0.0,1.0
2019-12-04,14.99,15.13,14.93,15.03,339694,14.99,15.13,14.93,15.03,339694,0.0,1.0
2019-12-05,15.1,15.28,15.0,15.0,405396,15.1,15.28,15.0,15.0,405396,0.0,1.0
2019-12-06,15.2,15.3,15.05,15.18,268317,15.2,15.3,15.05,15.18,268317,0.0,1.0
2019-12-09,15.7,15.83,15.3,15.3,240253,15.7,15.83,15.3,15.3,240253,0.0,1.0
2019-12-10,15.82,15.89,15.52,15.67,212014,15.82,15.89,15.52,15.67,212014,0.0,1.0
2019-12-11,16.18,16.2,15.76,15.79,207676,16.18,16.2,15.76,15.79,207676,0.0,1.0
2019-12-12,15.68,16.27,15.68,16.15,239232,15.68,16.27,15.68,16.15,239232,0.0,1.0
2019-12-13,15.44,15.695,15.36,15.57,198105,15.44,15.695,15.36,15.57,198105,0.0,1.0
2019-12-16,15.04,15.57,15.0,15.42,371531,15.04,15.57,15.0,15.42,371531,0.0,1.0
2019-12-17,14.88,15.15,14.86,14.99,330524,14.88,15.15,14.86,14.99,330524,0.0,1.0
2019-12-18,14.67,15.05,14.59,14.96,271433,14.67,15.05,14.59,14.96,271433,0.0,1.0
2019-12-19,14.19,14.67,14.165,14.67,425462,14.19,14.67,14.165,14.67,425462,0.0,1.0
2019-12-20,14.38,14.47,14.16,14.24,369531,14.38,14.47,14.16,14.24,369531,0.0,1.0
2019-12-23,14.38,14.67,14.24,14.38,389152,14.38,14.67,14.24,14.38,389152,0.0,1.0
2019-12-24,14.61,14.62,14.35,14.35,79904,14.61,14.62,14.35,14.35,79904,0.0,1.0
2019-12-26,14.34,14.85,14.215,14.61,239014,14.34,14.85,14.215,14.61,239014,0.0,1.0
2019-12-27,14.29,14.47,14.24,14.35,190590,14.29,14.47,14.24,14.35,190590,0.0,1.0
2019-12-30,14.17,14.28,14.07,14.28,138124,14.17,14.28,14.07,14.28,138124,0.0,1.0
2019-12-31,14.13,14.33,14.12,14.12,174704,14.13,14.33,14.12,14.12,174704,0.0,1.0
2020-01-02,13.95,14.21,13.78,14.21,243380,13.95,14.21,13.78,14.21,243380,0.0,1.0
2020-01-03,14.13,14.3,13.71,13.82,280012,14.13,14.3,13.71,13.82,280012,0.0,1.0
2020-01-06,14.35,14.5,13.97,13.97,245449,14.35,14.5,13.97,13.97,245449,0.0,1.0
2020-01-07,14.17,14.46,14.16,14.34,212521,14.17,14.46,14.16,14.34,212521,0.0,1.0
2020-01-08,14.3,14.66,14.29,14.33,252428,14.3,14.66,14.29,14.33,252428,0.0,1.0
2020-01-09,14.53,14.6563,14.3,14.44,229459,14.53,14.6563,14.3,14.44,229459,0.0,1.0
2020-01-10,14.71,14.83,14.27,14.39,204379,14.71,14.83,14.27,14.39,204379,0.0,1.0
2020-01-13,15.07,15.07,14.65,14.7,257665,15.07,15.07,14.65,14.7,257665,0.0,1.0
2020-01-14,15.16,15.28,14.89,15.01,247052,15.16,15.28,14.89,15.01,247052,0.0,1.0
2020-01-15,15.45,15.46,15.03,15.08,304453,15.45,15.46,15.03,15.08,304453,0.0,1.0
2020-01-16,15.39,15.67,15.24,15.58,195078,15.39,15.67,15.24,15.58,195078,0.0,1.0
2020-01-17,15.31,15.5898,15.23,15.56,188001,15.31,15.5898,15.23,15.56,188001,0.0,1.0
2020-01-21,15.75,15.78,15.15,15.27,259941,15.75,15.78,15.15,15.27,259941,0.0,1.0
2020-01-22,15.96,16.0,15.68,15.81,288476,15.96,16.0,15.68,15.81,288476,0.0,1.0
2020-01-23,16.43,16.54,15.785,15.79,521977,16.43,16.54,15.785,15.79,521977,0.0,1.0
2020-01-24,16.12,17.1,16.0,16.41,528367,16.12,17.1,16.0,16.41,528367,0.0,1.0
2020-01-27,16.33,16.48,15.76,15.86,350629,16.33,16.48,15.76,15.86,350629,0.0,1.0
2020-01-28,16.52,16.81,16.38,16.5,256421,16.52,16.81,16.38,16.5,256421,0.0,1.0
2020-01-29,16.61,16.66,16.155,16.52,253894,16.61,16.66,16.155,16.52,253894,0.0,1.0
2020-01-30,17.21,17.23,16.59,16.65,675560,17.21,17.23,16.59,16.65,675560,0.0,1.0
2020-01-31,13.75,15.91,13.305,15.91,2681357,13.75,15.91,13.305,15.91,2681357,0.0,1.0
2020-02-03,12.92,13.8148,12.8501,13.67,1262902,12.92,13.8148,12.8501,13.67,1262902,0.0,1.0
2020-02-04,12.89,13.72,12.89,13.11,762787,12.89,13.72,12.89,13.11,762787,0.0,1.0
2020-02-05,13.27,13.55,12.83,12.94,555213,13.27,13.55,12.83,12.94,555213,0.0,1.0
2020-02-06,13.28,13.51,13.08,13.36,334892,13.28,13.51,13.08,13.36,334892,0.0,1.0
2020-02-07,13.34,13.59,13.09,13.19,315529,13.34,13.59,13.09,13.19,315529,0.0,1.0
2020-02-10,13.74,13.75,13.34,13.34,427928,13.74,13.75,13.34,13.34,427928,0.0,1.0
2020-02-11,14.02,14.07,13.6,13.81,314847,14.02,14.07,13.6,13.81,314847,0.0,1.0
2020-02-12,14.27,14.37,13.96,14.06,376977,14.27,14.37,13.96,14.06,376977,0.0,1.0
2020-02-13,14.27,14.46,14.1,14.26,256185,14.27,14.46,14.1,14.26,256185,0.0,1.0
2020-02-14,14.35,14.36,13.91,14.28,226095,14.35,14.36,13.91,14.28,226095,0.0,1.0
2020-02-18,14.47,14.73,14.23,14.31,290903,14.47,14.73,14.23,14.31,290903,0.0,1.0
2020-02-19,15.32,15.44,14.51,14.51,472669,15.32,15.44,14.51,14.51,472669,0.0,1.0
2020-02-20,15.61,15.63,15.16,15.32,366954,15.61,15.63,15.16,15.32,366954,0.0,1.0
2020-02-21,15.55,15.78,15.25,15.54,267163,15.55,15.78,15.25,15.54,267163,0.0,1.0
2020-02-24,15.18,15.32,15.0,15.0,249731,15.18,15.32,15.0,15.0,249731,0.0,1.0
2020-02-25,13.44,15.3,13.43,15.3,448184,13.44,15.3,13.43,15.3,448184,0.0,1.0
2020-02-26,13.33,13.61,13.11,13.4,383910,13.33,13.61,13.11,13.4,383910,0.0,1.0
2020-02-27,12.61,13.22,12.38,13.0,527453,12.61,13.22,12.38,13.0,527453,0.0,1.0
2020-02-28,12.26,12.6,11.9,12.23,597893,12.26,12.6,11.9,12.23,597893,0.0,1.0
2020-03-02,12.89,13.01,12.16,12.39,503010,12.89,13.01,12.16,12.39,503010,0.0,1.0
2020-03-03,12.95,13.68,12.65,12.95,367017,12.95,13.68,12.65,12.95,367017,0.0,1.0
2020-03-04,13.82,13.84,13.18,13.18,448265,13.82,13.84,13.18,13.18,448265,0.0,1.0
2020-03-05,13.36,13.57,13.0601,13.27,316024,13.36,13.57,13.0601,13.27,316024,0.0,1.0
2020-03-06,12.06,12.94,11.99,12.84,423777,12.06,12.94,11.99,12.84,423777,0.0,1.0
2020-03-09,10.54,11.38,10.355,11.11,462231,10.54,11.38,10.355,11.11,462231,0.0,1.0
2020-03-10,10.57,11.2,10.04,11.03,498251,10.57,11.2,10.04,11.03,498251,0.0,1.0
2020-03-11,9.44,10.3,9.35,10.21,567127,9.44,10.3,9.35,10.21,567127,0.0,1.0
2020-03-12,7.83,8.83,7.35,8.82,936389,7.83,8.83,7.35,8.82,936389,0.0,1.0
2020-03-13,7.92,8.51,7.61,8.38,651617,7.92,8.51,7.61,8.38,651617,0.0,1.0
2020-03-16,6.02,7.06,5.97,6.8,774612,6.02,7.06,5.97,6.8,774612,0.0,1.0
2020-03-17,5.47,6.33,5.28,6.21,1676718,5.47,6.33,5.28,6.21,1676718,0.0,1.0
2020-03-18,5.29,5.77,4.71,5.08,797215,5.29,5.77,4.71,5.08,797215,0.0,1.0
2020-03-19,4.85,5.53,4.5501,5.24,996096,4.85,5.53,4.5501,5.24,996096,0.0,1.0
2020-03-20,4.76,5.1402,4.3863,4.96,1016375,4.76,5.1402,4.3863,4.96,1016375,0.0,1.0
2020-03-23,4.95,5.06,4.41,4.77,749900,4.95,5.06,4.41,4.77,749900,0.0,1.0
2020-03-24,5.7,5.7862,5.25,5.35,851456,5.7,5.7862,5.25,5.35,851456,0.0,1.0
2020-03-25,6.4,7.155,5.46,5.84,889327,6.4,7.155,5.46,5.84,889327,0.0,1.0
2020-03-26,7.39,7.69,6.47,6.58,1173020,7.39,7.69,6.47,6.58,1173020,0.0,1.0
2020-03-27,7.18,7.67,6.8,7.14,892434,7.18,7.67,6.8,7.14,892434,0.0,1.0
2020-03-30,6.62,7.225,6.58,7.22,440708,6.62,7.225,6.58,7.22,440708,0.0,1.0
2020-03-31,6.44,7.0,6.2,6.62,836297,6.44,7.0,6.2,6.62,836297,0.0,1.0
2020-04-01,5.44,6.1799,5.35,6.1,523353,5.44,6.1799,5.35,6.1,523353,0.0,1.0
2020-04-02,5.01,5.79,4.9,5.41,468889,5.01,5.79,4.9,5.41,468889,0.0,1.0
2020-04-03,4.9,5.26,4.57,5.26,1161338,4.9,5.26,4.57,5.26,1161338,0.0,1.0
2020-04-06,5.25,5.76,5.15,5.15,1259971,5.25,5.76,5.15,5.15,1259971,0.0,1.0
2020-04-07,4.63,5.8599,4.41,5.56,2250730,4.63,5.8599,4.41,5.56,2250730,0.0,1.0
2020-04-08,5.38,5.5,4.75,4.75,1661029,5.38,5.5,4.75,4.75,1661029,0.0,1.0
2020-04-09,6.18,6.52,5.46,5.46,1769811,6.18,6.52,5.46,5.46,1769811,0.0,1.0
2020-04-13,5.48,6.27,5.3802,6.24,793439,5.48,6.27,5.3802,6.24,793439,0.0,1.0
2020-04-14,5.51,5.9648,5.455,5.64,644039,5.51,5.9648,5.455,5.64,644039,0.0,1.0
2020-04-15,5.14,5.35,4.96,5.2,832907,5.14,5.35,4.96,5.2,832907,0.0,1.0
2020-04-16,5.2,5.3,4.97,5.19,566230,5.2,5.3,4.97,5.19,566230,0.0,1.0
2020-04-17,5.48,5.75,5.34,5.46,682467,5.48,5.75,5.34,5.46,682467,0.0,1.0
2020-04-20,5.19,5.46,5.07,5.13,993271,5.19,5.46,5.07,5.13,993271,0.0,1.0
2020-04-21,5.15,5.19,4.91,5.07,599226,5.15,5.19,4.91,5.07,599226,0.0,1.0
2020-04-22,4.96,5.35,4.93,5.31,684701,4.96,5.35,4.93,5.31,684701,0.0,1.0
2020-04-23,5.22,5.33,4.93,5.02,787552,5.22,5.33,4.93,5.02,787552,0.0,1.0
2020-04-24,5.73,5.73,5.2,5.28,657834,5.73,5.73,5.2,5.28,657834,0.0,1.0
2020-04-27,6.29,6.4,5.84,5.85,1131432,6.29,6.4,5.84,5.85,1131432,0.0,1.0
2020-04-28,6.64,6.87,6.46,6.62,1008275,6.64,6.87,6.46,6.62,1008275,0.0,1.0
2020-04-29,7.23,7.275,6.66,6.94,934593,7.23,7.275,6.66,6.94,934593,0.0,1.0
2020-04-30,7.04,7.2,6.85,7.18,814792,7.04,7.2,6.85,7.18,814792,0.0,1.0
2020-05-01,7.0,7.34,6.32,6.95,1192726,7.0,7.34,6.32,6.95,1192726,0.0,1.0
2020-05-04,6.84,7.23,6.65,6.8,455568,6.84,7.23,6.65,6.8,455568,0.0,1.0
2020-05-05,7.07,7.39,6.91,6.91,1233042,7.07,7.39,6.91,6.91,1233042,0.0,1.0
2020-05-06,6.95,7.24,6.8,7.11,738772,6.95,7.24,6.8,7.11,738772,0.0,1.0
2020-05-07,7.13,7.24,6.95,7.1,448868,7.13,7.24,6.95,7.1,448868,0.0,1.0
2020-05-08,7.43,7.55,7.22,7.31,721518,7.43,7.55,7.22,7.31,721518,0.0,1.0
2020-05-11,7.35,7.41,6.9338,7.3,512823,7.35,7.41,6.9338,7.3,512823,0.0,1.0
2020-05-12,7.04,7.46,7.01,7.38,516894,7.04,7.46,7.01,7.38,516894,0.0,1.0
2020-05-13,6.68,7.02,6.29,7.02,968159,6.68,7.02,6.29,7.02,968159,0.0,1.0
2020-05-14,6.92,6.95,6.31,6.48,506710,6.92,6.95,6.31,6.48,506710,0.0,1.0
2020-05-15,7.08,7.2,6.7256,6.83,1005122,7.08,7.2,6.7256,6.83,1005122,0.0,1.0
2020-05-18,8.27,8.34,7.39,7.39,1189546,8.27,8.34,7.39,7.39,1189546,0.0,1.0
2020-05-19,8.76,9.19,8.02,8.14,1450193,8.76,9.19,8.02,8.14,1450193,0.0,1.0
2020-05-20,9.08,9.24,8.84,9.02,974998,9.08,9.24,8.84,9.02,974998,0.0,1.0
2020-05-21,9.13,9.27,8.6558,9.11,657135,9.13,9.27,8.6558,9.11,657135,0.0,1.0
2020-05-22,9.22,9.27,8.86,9.22,339554,9.22,9.27,8.86,9.22,339554,0.0,1.0
2020-05-26,9.83,10.0207,9.63,9.69,725283,9.83,10.0207,9.63,9.69,725283,0.0,1.0
2020-05-27,10.62,10.71,9.9,10.2,541673,10.62,10.71,9.9,10.2,541673,0.0,1.0
2020-05-28,9.79,10.94,9.68,10.94,783692,9.79,10.94,9.68,10.94,783692,0.0,1.0
2020-05-29,9.82,10.21,9.5213,9.59,894279,9.82,10.21,9.5213,9.59,894279,0.0,1.0
2020-06-01,10.05,10.49,9.79,9.86,515369,10.05,10.49,9.79,9.86,515369,0.0,1.0
2020-06-02,9.9,10.125,9.75,10.02,359292,9.9,10.125,9.75,10.02,359292,0.0,1.0
2020-06-03,10.51,10.58,10.0191,10.08,321606,10.51,10.58,10.0191,10.08,321606,0.0,1.0
2020-06-04,10.4,10.78,10.21,10.41,383278,10.4,10.78,10.21,10.41,383278,0.0,1.0
2020-06-05,11.21,11.31,10.63,11.05,933541,11.21,11.31,10.63,11.05,933541,0.0,1.0
2020-06-08,11.2,11.8543,11.16,11.63,623111,11.2,11.8543,11.16,11.63,623111,0.0,1.0
2020-06-09,11.19,11.36,10.8,11.01,451883,11.19,11.36,10.8,11.01,451883,0.0,1.0
2020-06-10,10.82,11.24,10.63,11.19,410369,10.82,11.24,10.63,11.19,410369,0.0,1.0
2020-06-11,9.19,10.26,9.18,9.8,504159,9.19,10.26,9.18,9.8,504159,0.0,1.0
2020-06-12,9.82,10.1,9.44,9.77,452708,9.82,10.1,9.44,9.77,452708,0.0,1.0
2020-06-15,10.43,10.47,9.22,9.26,452595,10.43,10.47,9.22,9.26,452595,0.0,1.0
2020-06-16,10.97,11.2,10.56,11.11,516249,10.97,11.2,10.56,11.11,516249,0.0,1.0
2020-06-17,10.43,11.09,10.34,11.0,414797,10.43,11.09,10.34,11.0,414797,0.0,1.0
2020-06-18,10.11,10.47,10.03,10.21,324833,10.11,10.47,10.03,10.21,324833,0.0,1.0
2020-06-19,9.74,10.34,9.62,10.3,518954,9.74,10.34,9.62,10.3,518954,0.0,1.0
2020-06-22,9.88,9.9,9.42,9.65,280174,9.88,9.9,9.42,9.65,280174,0.0,1.0
2020-06-23,10.16,10.24,9.84,10.12,351859,10.16,10.24,9.84,10.12,351859,0.0,1.0
2020-06-24,9.62,10.011,9.12,9.94,499016,9.62,10.011,9.12,9.94,499016,0.0,1.0
2020-06-25,9.46,9.68,9.235,9.35,469584,9.46,9.68,9.235,9.35,469584,0.0,1.0
2020-06-26,9.23,9.41,9.08,9.33,510310,9.23,9.41,9.08,9.33,510310,0.0,1.0
2020-06-29,10.04,10.19,9.19,9.23,412200,10.04,10.19,9.19,9.23,412200,0.0,1.0
2020-06-30,10.07,10.13,9.75,9.98,271800,10.07,10.13,9.75,9.98,271800,0.0,1.0
2020-07-01,9.65,10.17,9.64,10.11,502200,9.65,10.17,9.64,10.11,502200,0.0,1.0
2020-07-02,9.77,10.17,9.68,9.98,336600,9.77,10.17,9.68,9.98,336600,0.0,1.0
2020-07-06,10.11,10.23,9.85,10.04,569000,10.11,10.23,9.85,10.04,569000,0.0,1.0
2020-07-07,9.92,10.17,9.85,9.92,312400,9.92,10.17,9.85,9.92,312400,0.0,1.0
2020-07-08,10.36,10.5,9.88,9.88,602800,10.36,10.5,9.88,9.88,602800,0.0,1.0
2020-07-09,9.82,10.39,9.79,10.36,388000,9.82,10.39,9.79,10.36,388000,0.0,1.0
2020-07-10,10.15,10.3,9.75,9.83,279800,10.15,10.3,9.75,9.83,279800,0.0,1.0
2020-07-13,10.11,10.4,10.07,10.35,574300,10.11,10.4,10.07,10.35,574300,0.0,1.0
2020-07-14,11.03,11.04,10.14,10.14,793300,11.03,11.04,10.14,10.14,793300,0.0,1.0
2020-07-15,11.2,11.53,10.77,11.47,481200,11.2,11.53,10.77,11.47,481200,0.0,1.0
2020-07-16,11.29,11.32,10.88,11.0,358000,11.29,11.32,10.88,11.0,358000,0.0,1.0
2020-07-17,11.07,11.54,11.0,11.34,348200,11.07,11.54,11.0,11.34,348200,0.0,1.0
2020-07-20,10.99,11.04,10.73,11.0,225758,10.99,11.04,10.73,11.0,225758,0.0,1.0
2020-07-21,10.9,11.15,10.8,11.12,236454,10.9,11.15,10.8,11.12,236454,0.0,1.0
2020-07-22,11.32,11.38,10.76,10.76,438009,11.32,11.38,10.76,10.76,438009,0.0,1.0
2020-07-23,11.36,12.14,11.07,11.49,714772,11.36,12.14,11.07,11.49,714772,0.0,1.0
2020-07-24,11.03,11.48,11.0,11.32,451003,11.03,11.48,11.0,11.32,451003,0.0,1.0
2020-07-27,11.45,11.465,10.95,11.08,408602,11.45,11.465,10.95,11.08,408602,0.0,1.0
2020-07-28,10.82,11.7,10.8,11.46,403656,10.82,11.7,10.8,11.46,403656,0.0,1.0
2020-07-29,11.38,11.43,10.82,10.82,360663,11.38,11.43,10.82,10.82,360663,0.0,1.0
2020-07-30,11.29,11.48,10.83,11.12,656348,11.29,11.48,10.83,11.12,656348,0.0,1.0
2020-07-31,11.19,11.97,10.73,11.8,981138,11.19,11.97,10.73,11.8,981138,0.0,1.0
2020-08-03,11.6,11.65,11.165,11.29,708160,11.6,11.65,11.165,11.29,708160,0.0,1.0
2020-08-04,11.2,11.6,11.05,11.6,574597,11.2,11.6,11.05,11.6,574597,0.0,1.0
2020-08-05,11.09,11.41,10.99,11.29,494265,11.09,11.41,10.99,11.29,494265,0.0,1.0
2020-08-06,11.12,11.17,10.84,10.99,497749,11.12,11.17,10.84,10.99,497749,0.0,1.0
2020-08-07,11.13,11.13,10.75,11.1,447752,11.13,11.13,10.75,11.1,447752,0.0,1.0
2020-08-10,11.54,12.0499,11.09,11.15,637351,11.54,12.0499,11.09,11.15,637351,0.0,1.0
2020-08-11,11.48,11.79,11.42,11.72,457782,11.48,11.79,11.42,11.72,457782,0.0,1.0
2020-08-12,11.52,11.7205,11.26,11.64,367678,11.52,11.7205,11.26,11.64,367678,0.0,1.0
2020-08-13,11.43,11.54,11.29,11.43,251774,11.43,11.54,11.29,11.43,251774,0.0,1.0
2020-08-14,11.4,11.41,11.06,11.3,367513,11.4,11.41,11.06,11.3,367513,0.0,1.0
2020-08-17,12.43,12.44,11.54,11.55,721061,12.43,12.44,11.54,11.55,721061,0.0,1.0
2020-08-18,12.56,12.66,12.23,12.51,914718,12.56,12.66,12.23,12.51,914718,0.0,1.0
2020-08-19,12.63,12.71,12.27,12.56,404676,12.63,12.71,12.27,12.56,404676,0.0,1.0
2020-08-20,12.54,12.77,12.29,12.47,762432,12.54,12.77,12.29,12.47,762432,0.0,1.0
2020-08-21,13.0,13.135,12.32,12.44,948075,13.0,13.135,12.32,12.44,948075,0.0,1.0
2020-08-24,12.9,13.44,12.63,13.4,686163,12.9,13.44,12.63,13.4,686163,0.0,1.0
2020-08-25,12.68,13.04,12.3213,13.04,327641,12.68,13.04,12.3213,13.04,327641,0.0,1.0
2020-08-26,12.58,12.805,12.52,12.67,409220,12.58,12.805,12.52,12.67,409220,0.0,1.0
2020-08-27,12.54,12.8,12.48,12.7,473502,12.54,12.8,12.48,12.7,473502,0.0,1.0
2020-08-28,12.63,12.72,12.53,12.58,303391,12.63,12.72,12.53,12.58,303391,0.0,1.0
2020-08-31,12.24,12.63,12.04,12.62,576464,12.24,12.63,12.04,12.62,576464,0.0,1.0
2020-09-01,13.0,13.07,12.065,12.15,479661,13.0,13.07,12.065,12.15,479661,0.0,1.0
2020-09-02,12.95,13.045,12.52,13.02,421735,12.95,13.045,12.52,13.02,421735,0.0,1.0
2020-09-03,12.38,12.8861,12.28,12.86,472929,12.38,12.8861,12.28,12.86,472929,0.0,1.0
2020-09-04,12.03,12.69,11.575,12.59,948664,12.03,12.69,11.575,12.59,948664,0.0,1.0
2020-09-08,11.95,12.19,11.67,11.86,405251,11.95,12.19,11.67,11.86,405251,0.0,1.0
2020-09-09,12.43,12.47,11.95,12.09,246702,12.43,12.47,11.95,12.09,246702,0.0,1.0
2020-09-10,12.24,12.69,12.2,12.43,292566,12.24,12.69,12.2,12.43,292566,0.0,1.0
2020-09-11,12.37,12.44,12.125,12.32,327110,12.37,12.44,12.125,12.32,327110,0.0,1.0
2020-09-14,12.4,12.68,12.27,12.54,314817,12.4,12.68,12.27,12.54,314817,0.0,1.0
2020-09-15,12.16,12.5378,12.13,12.41,278987,12.16,12.5378,12.13,12.41,278987,0.0,1.0
2020-09-16,12.32,12.53,12.09,12.3,483579,12.32,12.53,12.09,12.3,483579,0.0,1.0
2020-09-17,11.85,12.26,11.8199,12.11,300649,11.85,12.26,11.8199,12.11,300649,0.0,1.0
2020-09-18,11.6,12.1,11.41,11.91,573351,11.6,12.1,11.41,11.91,573351,0.0,1.0
2020-09-21,11.44,11.55,10.961,11.33,480726,11.44,11.55,10.961,11.33,480726,0.0,1.0
2020-09-22,12.14,12.16,11.46,11.54,388562,12.14,12.16,11.46,11.54,388562,0.0,1.0
2020-09-23,11.65,13.27,11.65,12.55,1023603,11.65,13.27,11.65,12.55,1023603,0.0,1.0
2020-09-24,12.49,12.65,11.26,11.56,754823,12.49,12.65,11.26,11.56,754823,0.0,1.0
2020-09-25,12.23,12.62,12.2001,12.37,372385,12.23,12.62,12.2001,12.37,372385,0.0,1.0
2020-09-28,13.51,13.56,12.45,12.56,795401,13.51,13.56,12.45,12.56,795401,0.0,1.0
2020-09-29,13.06,13.6,12.93,13.55,359846,13.06,13.6,12.93,13.55,359846,0.0,1.0
2020-09-30,13.2,13.36,13.06,13.11,379135,13.2,13.36,13.06,13.11,379135,0.0,1.0
2020-10-01,13.58,13.6083,13.15,13.4,362642,13.58,13.6083,13.15,13.4,362642,0.0,1.0
2020-10-02,13.79,13.85,13.1,13.31,353604,13.79,13.85,13.1,13.31,353604,0.0,1.0
2020-10-05,13.6,14.07,13.27,14.0,314241,13.6,14.07,13.27,14.0,314241,0.0,1.0
2020-10-06,13.06,13.73,13.05,13.73,277836,13.06,13.73,13.05,13.73,277836,0.0,1.0
2020-10-07,13.72,13.74,13.15,13.26,348479,13.72,13.74,13.15,13.26,348479,0.0,1.0
2020-10-08,14.24,14.28,13.7,13.89,309977,14.24,14.28,13.7,13.89,309977,0.0,1.0
2020-10-09,14.32,14.63,14.21,14.57,459601,14.32,14.63,14.21,14.57,459601,0.0,1.0
2020-10-12,14.25,14.5471,13.9144,14.39,228427,14.25,14.5471,13.9144,14.39,228427,0.0,1.0
2020-10-13,14.08,14.27,13.62,13.95,230021,14.08,14.27,13.62,13.95,230021,0.0,1.0
2020-10-14,14.16,14.315,14.05,14.15,191199,14.16,14.315,14.05,14.15,191199,0.0,1.0
2020-10-15,14.47,14.49,13.82,13.88,190375,14.47,14.49,13.82,13.88,190375,0.0,1.0
2020-10-16,14.04,14.68,14.02,14.5,251367,14.04,14.68,14.02,14.5,251367,0.0,1.0
2020-10-19,13.87,14.52,13.84,14.21,315301,13.87,14.52,13.84,14.21,315301,0.0,1.0
2020-10-20,14.19,14.42,13.97,14.02,207355,14.19,14.42,13.97,14.02,207355,0.0,1.0
2020-10-21,13.59,14.25,13.57,14.23,337530,13.59,14.25,13.57,14.23,337530,0.0,1.0
2020-10-22,13.05,13.62,12.8101,13.59,424251,13.05,13.62,12.8101,13.59,424251,0.0,1.0
2020-10-23,13.75,13.77,12.8801,13.19,536325,13.75,13.77,12.8801,13.19,536325,0.0,1.0
2020-10-26,13.2,13.7,12.9,13.35,1069596,13.2,13.7,12.9,13.35,1069596,0.0,1.0
2020-10-27,13.25,13.36,12.84,13.14,779058,13.25,13.36,12.84,13.14,779058,0.0,1.0
2020-10-28,13.1,13.325,12.8,12.86,434114,13.1,13.325,12.8,12.86,434114,0.0,1.0
2020-10-29,12.75,13.22,12.57,13.05,484793,12.75,13.22,12.57,13.05,484793,0.0,1.0
2020-10-30,12.18,12.8,12.07,12.54,288901,12.18,12.8,12.07,12.54,288901,0.0,1.0
2020-11-02,12.59,12.7487,12.27,12.41,379227,12.59,12.7487,12.27,12.41,379227,0.0,1.0
2020-11-03,13.16,13.29,12.82,12.82,464430,13.16,13.29,12.82,12.82,464430,0.0,1.0
2020-11-04,14.06,14.07,13.135,13.16,521580,14.06,14.07,13.135,13.16,521580,0.0,1.0
2020-11-05,14.19,14.48,13.945,14.27,362506,14.19,14.48,13.945,14.27,362506,0.0,1.0
2020-11-06,13.41,14.15,13.32,14.15,356426,13.41,14.15,13.32,14.15,356426,0.0,1.0
2020-11-09,12.67,14.25,12.64,14.1,551669,12.67,14.25,12.64,14.1,551669,0.0,1.0
2020-11-10,13.53,13.67,12.89,12.89,410641,13.53,13.67,12.89,12.89,410641,0.0,1.0
2020-11-11,13.8,13.81,13.23,13.65,336486,13.8,13.81,13.23,13.65,336486,0.0,1.0
2020-11-12,13.73,14.11,13.35,13.53,555642,13.73,14.11,13.35,13.53,555642,0.0,1.0
2020-11-13,14.25,14.57,12.7401,13.98,741061,14.25,14.57,12.7401,13.98,741061,0.0,1.0
2020-11-16,14.07,14.64,13.75,14.57,714729,14.07,14.64,13.75,14.57,714729,0.0,1.0
2020-11-17,13.86,14.38,13.75,14.0,743621,13.86,14.38,13.75,14.0,743621,0.0,1.0
2020-11-18,14.03,14.34,13.95,13.95,412688,14.03,14.34,13.95,13.95,412688,0.0,1.0
2020-11-19,13.95,14.579,13.88,14.18,520661,13.95,14.579,13.88,14.18,520661,0.0,1.0
2020-11-20,14.06,14.1659,13.81,13.9,356607,14.06,14.1659,13.81,13.9,356607,0.0,1.0
2020-11-23,14.6,14.74,13.94,14.25,352798,14.6,14.74,13.94,14.25,352798,0.0,1.0
2020-11-24,15.1,15.11,14.5,14.79,645029,15.1,15.11,14.5,14.79,645029,0.0,1.0
2020-11-25,15.53,15.63,14.9,15.35,457327,15.53,15.63,14.9,15.35,457327,0.0,1.0
2020-11-27,15.45,15.65,15.24,15.61,205877,15.45,15.65,15.24,15.61,205877,0.0,1.0
2020-11-30,14.81,15.52,14.7,15.52,409229,14.81,15.52,14.7,15.52,409229,0.0,1.0
2020-12-01,14.57,15.0864,14.45,15.03,307096,14.57,15.0864,14.45,15.03,307096,0.0,1.0
2020-12-02,14.27,14.58,14.05,14.36,382828,14.27,14.58,14.05,14.36,382828,0.0,1.0
2020-12-03,15.43,15.5101,14.41,14.45,464605,15.43,15.5101,14.41,14.45,464605,0.0,1.0
2020-12-04,15.02,15.55,15.02,15.52,343151,15.02,15.55,15.02,15.52,343151,0.0,1.0
2020-12-07,15.46,15.53,14.57,15.0,423697,15.46,15.53,14.57,15.0,423697,0.0,1.0
2020-12-08,15.3,15.55,14.88,15.17,514027,15.3,15.55,14.88,15.17,514027,0.0,1.0
2020-12-09,15.12,15.615,15.07,15.55,382182,15.12,15.615,15.07,15.55,382182,0.0,1.0
2020-12-10,15.02,15.45,14.8303,15.06,275722,15.02,15.45,14.8303,15.06,275722,0.0,1.0
2020-12-11,14.91,15.05,14.66,14.81,212254,14.91,15.05,14.66,14.81,212254,0.0,1.0
2020-12-14,14.9,15.37,14.9,15.21,264383,14.9,15.37,14.9,15.21,264383,0.0,1.0
2020-12-15,15.14,15.18,14.86,15.06,261218,15.14,15.18,14.86,15.06,261218,0.0,1.0
2020-12-16,15.09,15.34,14.93,15.29,319289,15.09,15.34,14.93,15.29,319289,0.0,1.0
2020-12-17,16.0,16.02,15.22,15.25,515433,16.0,16.02,15.22,15.25,515433,0.0,1.0
2020-12-18,16.01,16.45,15.89,16.07,615777,16.01,16.45,15.89,16.07,615777,0.0,1.0
2020-12-21,16.07,16.12,15.53,15.53,286947,16.07,16.12,15.53,15.53,286947,0.0,1.0
2020-12-22,16.18,16.21,15.8137,16.03,192880,16.18,16.21,15.8137,16.03,192880,0.0,1.0
2020-12-23,15.83,16.31,15.585,16.24,372082,15.83,16.31,15.585,16.24,372082,0.0,1.0
2020-12-24,16.19,16.24,15.51,15.84,117814,16.19,16.24,15.51,15.84,117814,0.0,1.0
2020-12-28,15.91,16.3,15.77,16.3,293200,15.91,16.3,15.77,16.3,293200,0.0,1.0
2020-12-29,15.59,16.09,15.43,15.86,289466,15.59,16.09,15.43,15.86,289466,0.0,1.0
2020-12-30,15.41,15.88,15.38,15.59,257308,15.41,15.88,15.38,15.59,257308,0.0,1.0
2020-12-31,15.15,15.435,15.02,15.42,233395,15.15,15.435,15.02,15.42,233395,0.0,1.0
2021-01-04,14.65,15.27,14.3283,15.2,429621,14.65,15.27,14.3283,15.2,429621,0.0,1.0
2021-01-05,14.77,15.03,14.28,14.56,411774,14.77,15.03,14.28,14.56,411774,0.0,1.0
2021-01-06,15.27,15.39,14.61,14.88,453309,15.27,15.39,14.61,14.88,453309,0.0,1.0
2021-01-07,15.85,15.89,15.34,15.35,345750,15.85,15.89,15.34,15.35,345750,0.0,1.0
2021-01-08,15.06,15.94,15.01,15.94,302191,15.06,15.94,15.01,15.94,302191,0.0,1.0
2021-01-11,15.0,15.38,14.62,14.9,464833,15.0,15.38,14.62,14.9,464833,0.0,1.0
2021-01-12,15.18,15.22,14.65,15.0,286244,15.18,15.22,14.65,15.0,286244,0.0,1.0
2021-01-13,15.44,15.63,15.18,15.41,232135,15.44,15.63,15.18,15.41,232135,0.0,1.0
2021-01-14,15.57,15.76,15.26,15.56,213175,15.57,15.76,15.26,15.56,213175,0.0,1.0
2021-01-15,15.37,15.59,15.25,15.39,208511,15.37,15.59,15.25,15.39,208511,0.0,1.0
2021-01-19,15.74,15.82,15.36,15.49,225932,15.74,15.82,15.36,15.49,225932,0.0,1.0
2021-01-20,18.36,18.54,15.78,15.79,2349491,18.36,18.54,15.78,15.79,2349491,0.0,1.0
2021-01-21,19.3,19.91,18.07,18.3,1387721,19.3,19.91,18.07,18.3,1387721,0.0,1.0
2021-01-22,20.07,20.12,18.61,19.1,625617,20.07,20.12,18.61,19.1,625617,0.0,1.0
2021-01-25,19.82,20.5,19.44,20.39,344849,19.82,20.5,19.44,20.39,344849,0.0,1.0
2021-01-26,19.05,20.0725,18.8,19.99,406002,19.05,20.0725,18.8,19.99,406002,0.0,1.0
2021-01-27,18.51,19.3,18.14,18.7,364539,18.51,19.3,18.14,18.7,364539,0.0,1.0
2021-01-28,18.24,18.48,17.71,18.48,575093,18.24,18.48,17.71,18.48,575093,0.0,1.0
2021-01-29,16.62,18.0,16.46,18.0,827355,16.62,18.0,16.46,18.0,827355,0.0,1.0
2021-02-01,17.06,17.17,16.47,16.88,377060,17.06,17.17,16.47,16.88,377060,0.0,1.0
2021-02-02,17.75,17.84,16.5433,17.37,574040,17.75,17.84,16.5433,17.37,574040,0.0,1.0
2021-02-03,17.85,18.06,17.32,17.87,298013,17.85,18.06,17.32,17.87,298013,0.0,1.0
2021-02-04,18.33,18.37,17.6035,17.94,340734,18.33,18.37,17.6035,17.94,340734,0.0,1.0
2021-02-05,19.27,19.38,18.33,18.6,338120,19.27,19.38,18.33,18.6,338120,0.0,1.0
2021-02-08,19.85,20.09,19.43,19.45,353881,19.85,20.09,19.43,19.45,353881,0.0,1.0
2021-02-09,19.29,19.79,19.235,19.78,297466,19.29,19.79,19.235,19.78,297466,0.0,1.0
2021-02-10,19.15,19.4696,18.5426,19.35,354676,19.15,19.4696,18.5426,19.35,354676,0.0,1.0
2021-02-11,19.29,19.75,18.98,19.35,238020,19.29,19.75,18.98,19.35,238020,0.0,1.0
2021-02-12,18.65,19.25,18.61,19.09,288655,18.65,19.25,18.61,19.09,288655,0.0,1.0
2021-02-16,18.25,18.78,17.97,18.69,560390,18.25,18.78,17.97,18.69,560390,0.0,1.0
2021-02-17,18.33,18.49,17.7507,18.2,249418,18.33,18.49,17.7507,18.2,249418,0.0,1.0
2021-02-18,17.78,18.34,17.75,18.18,244404,17.78,18.34,17.75,18.18,244404,0.0,1.0
2021-02-19,18.54,18.59,17.8,17.97,483689,18.54,18.59,17.8,17.97,483689,0.0,1.0
2021-02-22,18.16,18.7,18.07,18.38,345204,18.16,18.7,18.07,18.38,345204,0.0,1.0
2021-02-23,17.92,18.14,17.38,17.8,491522,17.92,18.14,17.38,17.8,491522,0.0,1.0
2021-02-24,18.42,18.53,17.29,17.64,358161,18.42,18.53,17.29,17.64,358161,0.0,1.0
2021-02-25,17.32,18.41,17.29,18.41,584513,17.32,18.41,17.29,18.41,584513,0.0,1.0
2021-02-26,17.67,18.05,17.2,17.55,325856,17.67,18.05,17.2,17.55,325856,0.0,1.0
2021-03-01,17.85,18.14,17.55,18.14,365475,17.85,18.14,17.55,18.14,365475,0.0,1.0
2021-03-02,18.99,19.3399,17.68,17.92,1080858,18.99,19.3399,17.68,17.92,1080858,0.0,1.0
2021-03-03,18.43,19.16,17.8606,19.02,641024,18.43,19.16,17.8606,19.02,641024,0.0,1.0
2021-03-04,17.44,18.99,16.91,18.25,689762,17.44,18.99,16.91,18.25,689762,0.0,1.0
2021-03-05,17.99,18.0226,16.13,17.78,545618,17.99,18.0226,16.13,17.78,545618,0.0,1.0
2021-03-08,18.82,19.05,18.1,18.11,447686,18.82,19.05,18.1,18.11,447686,0.0,1.0
2021-03-09,20.06,20.68,19.05,19.19,1727237,20.06,20.68,19.05,19.19,1727237,0.0,1.0
2021-03-10,21.33,21.7999,20.3,20.3,1003141,21.33,21.7999,20.3,20.3,1003141,0.0,1.0
2021-03-11,21.22,21.74,21.08,21.57,467681,21.22,21.74,21.08,21.57,467681,0.0,1.0
2021-03-12,20.53,21.012,20.41,20.84,520870,20.53,21.012,20.41,20.84,520870,0.0,1.0
2021-03-15,21.14,21.15,20.12,20.73,557336,21.14,21.15,20.12,20.73,557336,0.0,1.0
2021-03-16,20.65,21.27,20.47,21.15,449981,20.65,21.27,20.47,21.15,449981,0.0,1.0
2021-03-17,21.78,21.86,20.28,20.49,441208,21.78,21.86,20.28,20.49,441208,0.0,1.0
2021-03-18,19.84,21.44,19.7,21.44,471043,19.84,21.44,19.7,21.44,471043,0.0,1.0
2021-03-19,20.44,20.75,19.4,19.76,777462,20.44,20.75,19.4,19.76,777462,0.0,1.0
2021-03-22,20.3,20.7799,19.9851,20.64,265739,20.3,20.7799,19.9851,20.64,265739,0.0,1.0
2021-03-23,19.36,20.3474,19.27,20.05,430752,19.36,20.3474,19.27,20.05,430752,0.0,1.0
2021-03-24,19.26,20.4389,19.23,19.67,383062,19.26,20.4389,19.23,19.67,383062,0.0,1.0
2021-03-25,19.99,20.08,18.74,18.92,391786,19.99,20.08,18.74,18.92,391786,0.0,1.0
2021-03-26,20.96,20.98,20.04,20.26,371951,20.96,20.98,20.04,20.26,371951,0.0,1.0
2021-03-29,19.69,21.12,19.67,20.9,339459,19.69,21.12,19.67,20.9,339459,0.0,1.0
2021-03-30,20.72,20.8,19.7,19.84,387191,20.72,20.8,19.7,19.84,387191,0.0,1.0
2021-03-31,20.92,21.36,20.79,20.87,564214,20.92,21.36,20.79,20.87,564214,0.0,1.0
2021-04-01,21.47,21.48,20.81,21.05,297701,21.47,21.48,20.81,21.05,297701,0.0,1.0
2021-04-05,21.83,21.85,21.2,21.8,294957,21.83,21.85,21.2,21.8,294957,0.0,1.0
2021-04-06,21.72,22.17,21.64,21.93,242086,21.72,22.17,21.64,21.93,242086,0.0,1.0
2021-04-07,21.11,21.91,21.02,21.73,218900,21.11,21.91,21.02,21.73,218900,0.0,1.0
2021-04-08,20.57,21.2,20.47,21.2,248168,20.57,21.2,20.47,21.2,248168,0.0,1.0
2021-04-09,21.3,21.32,20.32,20.37,247285,21.3,21.32,20.32,20.37,247285,0.0,1.0
2021-04-12,21.42,21.48,21.08,21.25,211811,21.42,21.48,21.08,21.25,211811,0.0,1.0
2021-04-13,21.33,21.5,20.63,21.46,233248,21.33,21.5,20.63,21.46,233248,0.0,1.0
2021-04-14,21.38,21.77,21.2136,21.35,187522,21.38,21.77,21.2136,21.35,187522,0.0,1.0
2021-04-15,21.35,21.74,21.16,21.74,230313,21.35,21.74,21.16,21.74,230313,0.0,1.0
2021-04-16,21.38,22.41,21.17,21.51,1077718,21.38,22.41,21.17,21.51,1077718,0.0,1.0
2021-04-19,20.65,21.3,20.2,21.3,404561,20.65,21.3,20.2,21.3,404561,0.0,1.0
2021-04-20,19.56,20.65,18.95,20.65,480207,19.56,20.65,18.95,20.65,480207,0.0,1.0
2021-04-21,19.75,19.87,19.26,19.54,235982,19.75,19.87,19.26,19.54,235982,0.0,1.0
2021-04-22,19.54,19.76,19.32,19.76,272587,19.54,19.76,19.32,19.76,272587,0.0,1.0
2021-04-23,19.87,20.08,19.31,19.44,303821,19.87,20.08,19.31,19.44,303821,0.0,1.0
2021-04-26,20.56,20.6399,19.7701,19.87,307336,20.56,20.6399,19.7701,19.87,307336,0.0,1.0
2021-04-27,20.52,20.9599,20.48,20.78,293586,20.52,20.9599,20.48,20.78,293586,0.0,1.0
2021-04-28,21.39,21.46,20.69,20.86,343076,21.39,21.46,20.69,20.86,343076,0.0,1.0
2021-04-29,21.8,22.01,21.07,21.5,561158,21.8,22.01,21.07,21.5,561158,0.0,1.0
2021-04-30,22.31,22.85,21.12,21.74,908631,22.31,22.85,21.12,21.74,908631,0.0,1.0
2021-05-03,23.81,24.04,22.68,22.84,850698,23.81,24.04,22.68,22.84,850698,0.0,1.0
2021-05-04,24.77,24.8365,23.18,23.83,729846,24.77,24.8365,23.18,23.83,729846,0.0,1.0
2021-05-05,24.61,25.24,24.24,25.0,371800,24.61,25.24,24.24,25.0,371800,0.0,1.0
2021-05-06,24.17,24.75,23.61,24.75,412890,24.17,24.75,23.61,24.75,412890,0.0,1.0
2021-05-07,25.31,25.34,23.8,24.06,384462,25.31,25.34,23.8,24.06,384462,0.0,1.0
2021-05-10,25.1,26.12,25.08,25.5,456957,25.1,26.12,25.08,25.5,456957,0.0,1.0
2021-05-11,23.57,24.51,22.9,24.51,589768,23.57,24.51,22.9,24.51,589768,0.0,1.0
2021-05-12,21.13,23.412,21.095,23.41,653905,21.13,23.412,21.095,23.41,653905,0.0,1.0
2021-05-13,22.98,23.18,21.33,21.33,627063,22.98,23.18,21.33,21.33,627063,0.0,1.0
2021-05-14,23.83,23.86,23.0257,23.23,425829,23.83,23.86,23.0257,23.23,425829,0.0,1.0
2021-05-17,23.56,23.8115,22.805,23.66,366143,23.56,23.8115,22.805,23.66,366143,0.0,1.0
2021-05-18,22.53,23.6,22.5,23.52,422328,22.53,23.6,22.5,23.52,422328,0.0,1.0
2021-05-19,22.48,22.65,21.72,21.98,346202,22.48,22.65,21.72,21.98,346202,0.0,1.0
2021-05-20,22.9,23.06,21.87,22.5,427192,22.9,23.06,21.87,22.5,427192,0.0,1.0
2021-05-21,22.76,23.54,22.7,23.25,325542,22.76,23.54,22.7,23.25,325542,0.0,1.0
2021-05-24,22.68,23.215,22.67,22.95,337004,22.68,23.215,22.67,22.95,337004,0.0,1.0
2021-05-25,23.13,23.74,22.82,22.82,449339,23.13,23.74,22.82,22.82,449339,0.0,1.0
2021-05-26,23.91,24.06,23.18,23.31,366851,23.91,24.06,23.18,23.31,366851,0.0,1.0
2021-05-27,23.76,24.37,23.7,24.34,266590,23.76,24.37,23.7,24.34,266590,0.0,1.0
2021-05-28,23.81,24.01,23.09,24.01,232646,23.81,24.01,23.09,24.01,232646,0.0,1.0
2021-06-01,24.0,24.21,23.415,24.11,323021,24.0,24.21,23.415,24.11,323021,0.0,1.0
2021-06-02,23.75,24.08,23.325,24.08,408426,23.75,24.08,23.325,24.08,408426,0.0,1.0
2021-06-03,23.06,23.7,22.82,23.51,317578,23.06,23.7,22.82,23.51,317578,0.0,1.0
2021-06-04,23.49,23.55,23.021,23.18,256261,23.49,23.55,23.021,23.18,256261,0.0,1.0
2021-06-07,23.55,23.7052,23.1,23.46,271339,23.55,23.7052,23.1,23.46,271339,0.0,1.0
2021-06-08,23.6,23.87,23.47,23.78,267702,23.6,23.87,23.47,23.78,267702,0.0,1.0
2021-06-09,22.09,23.6,22.03,23.6,850769,22.09,23.6,22.03,23.6,850769,0.0,1.0
2021-06-10,20.98,21.89,20.42,21.86,1379729,20.98,21.89,20.42,21.86,1379729,0.0,1.0
2021-06-11,21.4,21.69,21.21,21.21,479801,21.4,21.69,21.21,21.21,479801,0.0,1.0
2021-06-14,21.15,21.6,20.85,21.36,454964,21.15,21.6,20.85,21.36,454964,0.0,1.0
2021-06-15,21.53,21.98,21.12,21.19,510977,21.53,21.98,21.12,21.19,510977,0.0,1.0
2021-06-16,21.17,21.5,20.9,21.4,375458,21.17,21.5,20.9,21.4,375458,0.0,1.0
2021-06-17,20.79,21.5299,20.35,21.22,631755,20.79,21.5299,20.35,21.22,631755,0.0,1.0
2021-06-18,20.62,21.05,20.3607,20.53,445150,20.62,21.05,20.3607,20.53,445150,0.0,1.0
2021-06-21,21.1,21.29,20.62,20.78,442353,21.1,21.29,20.62,20.78,442353,0.0,1.0
2021-06-22,21.02,21.21,20.67,21.07,288135,21.02,21.21,20.67,21.07,288135,0.0,1.0
2021-06-23,20.58,21.13,20.42,21.13,407655,20.58,21.13,20.42,21.13,407655,0.0,1.0
2021-06-24,20.19,20.55,19.91,20.51,457334,20.19,20.55,19.91,20.51,457334,0.0,1.0
2021-06-25,19.39,20.2,19.39,20.01,1006695,19.39,20.2,19.39,20.01,1006695,0.0,1.0
2021-06-28,19.38,19.61,19.12,19.43,465057,19.38,19.61,19.12,19.43,465057,0.0,1.0
2021-06-29,19.49,20.09,19.41,19.41,366899,19.49,20.09,19.41,19.41,366899,0.0,1.0
2021-06-30,19.29,19.5,19.15,19.3,464197,19.29,19.5,19.15,19.3,464197,0.0,1.0
2021-07-01,19.9,19.97,19.185,19.38,479874,19.9,19.97,19.185,19.38,479874,0.0,1.0
2021-07-02,19.39,20.05,19.35,20.03,328713,19.39,20.05,19.35,20.03,328713,0.0,1.0
2021-07-06,18.23,19.27,17.94,19.23,899696,18.23,19.27,17.94,19.23,899696,0.0,1.0
2021-07-07,18.65,18.86,18.18,18.29,368255,18.65,18.86,18.18,18.29,368255,0.0,1.0
2021-07-08,17.58,18.25,17.41,18.0,672315,17.58,18.25,17.41,18.0,672315,0.0,1.0
2021-07-09,18.05,18.19,17.78,17.84,363413,18.05,18.19,17.78,17.84,363413,0.0,1.0
2021-07-12,17.86,17.95,17.61,17.91,404893,17.86,17.95,17.61,17.91,404893,0.0,1.0
2021-07-13,17.18,17.74,17.02,17.71,823103,17.18,17.74,17.02,17.71,823103,0.0,1.0
2021-07-14,17.17,17.59,16.99,17.38,366554,17.17,17.59,16.99,17.38,366554,0.0,1.0
2021-07-15,16.8,17.23,16.54,17.02,400975,16.8,17.23,16.54,17.02,400975,0.0,1.0
2021-07-16,16.62,17.15,16.52,16.9,332289,16.62,17.15,16.52,16.9,332289,0.0,1.0
2021-07-19,16.18,16.67,15.95,16.15,554552,16.18,16.67,15.95,16.15,554552,0.0,1.0
2021-07-20,16.94,17.1005,16.09,16.25,386282,16.94,17.1005,16.09,16.25,386282,0.0,1.0
2021-07-21,17.56,17.61,17.14,17.14,699354,17.56,17.61,17.14,17.14,699354,0.0,1.0
2021-07-22,17.05,17.33,16.85,17.33,393904,17.05,17.33,16.85,17.33,393904,0.0,1.0
2021-07-23,17.62,17.7,17.14,17.34,380048,17.62,17.7,17.14,17.34,380048,0.0,1.0
2021-07-26,17.17,17.89,17.16,17.76,453299,17.17,17.89,17.16,17.76,453299,0.0,1.0
2021-07-27,17.42,17.43,16.83,16.99,249893,17.42,17.43,16.83,16.99,249893,0.0,1.0
2021-07-28,17.48,17.8,17.32,17.55,275646,17.48,17.8,17.32,17.55,275646,0.0,1.0
2021-07-29,18.45,18.87,17.79,17.79,790573,18.45,18.87,17.79,17.79,790573,0.0,1.0
2021-07-30,18.26,19.28,17.97,18.41,617134,18.26,19.28,17.97,18.41,617134,0.0,1.0
2021-08-02,17.81,18.6,17.76,18.39,465305,17.81,18.6,17.76,18.39,465305,0.0,1.0
2021-08-03,17.63,17.97,17.22,17.76,530231,17.63,17.97,17.22,17.76,530231,0.0,1.0
2021-08-04,16.92,17.51,16.8,17.26,445911,16.92,17.51,16.8,17.26,445911,0.0,1.0
2021-08-05,17.47,17.66,16.94,16.94,436009,17.47,17.66,16.94,16.94,436009,0.0,1.0
2021-08-06,17.64,17.89,17.39,17.58,259280,17.64,17.89,17.39,17.58,259280,0.0,1.0
2021-08-09,17.2,17.62,17.17,17.48,242282,17.2,17.62,17.17,17.48,242282,0.0,1.0
2021-08-10,17.37,17.65,16.98,17.21,255371,17.37,17.65,16.98,17.21,255371,0.0,1.0
2021-08-11,18.21,18.23,17.2816,17.36,346371,18.21,18.23,17.2816,17.36,346371,0.0,1.0
2021-08-12,17.93,18.4117,17.685,18.21,289039,17.93,18.4117,17.685,18.21,289039,0.0,1.0
2021-08-13,17.75,18.19,17.68,17.94,202512,17.75,18.19,17.68,17.94,202512,0.0,1.0
2021-08-16,18.06,18.25,17.27,17.55,472861,18.06,18.25,17.27,17.55,472861,0.0,1.0
2021-08-17,17.42,17.76,17.1,17.76,639120,17.42,17.76,17.1,17.76,639120,0.0,1.0
2021-08-18,17.31,17.92,17.27,17.3,274384,17.31,17.92,17.27,17.3,274384,0.0,1.0
2021-08-19,17.51,17.68,17.17,17.17,349881,17.51,17.68,17.17,17.17,349881,0.0,1.0
2021-08-20,17.98,18.12,17.52,17.58,311752,17.98,18.12,17.52,17.58,311752,0.0,1.0
2021-08-23,17.89,18.1694,17.52,18.14,302666,17.89,18.1694,17.52,18.14,302666,0.0,1.0
2021-08-24,18.49,18.96,17.99,17.99,517696,18.49,18.96,17.99,17.99,517696,0.0,1.0
2021-08-25,18.75,19.06,18.5,18.53,361498,18.75,19.06,18.5,18.53,361498,0.0,1.0
2021-08-26,18.34,18.88,18.1,18.88,279415,18.34,18.88,18.1,18.88,279415,0.0,1.0
2021-08-27,18.99,19.14,18.29,18.32,303099,18.99,19.14,18.29,18.32,303099,0.0,1.0
2021-08-30,18.6,19.12,18.6,19.12,209349,18.6,19.12,18.6,19.12,209349,0.0,1.0
2021-08-31,18.71,18.91,18.26,18.62,293712,18.71,18.91,18.26,18.62,293712,0.0,1.0
2021-09-01,19.41,19.42,18.75,18.75,507346,19.41,19.42,18.75,18.75,507346,0.0,1.0
2021-09-02,19.15,19.62,19.05,19.51,376295,19.15,19.62,19.05,19.51,376295,0.0,1.0
2021-09-03,18.96,19.26,18.68,19.07,497182,18.96,19.26,18.68,19.07,497182,0.0,1.0
2021-09-07,18.95,19.1566,18.57,18.86,361113,18.95,19.1566,18.57,18.86,361113,0.0,1.0
2021-09-08,18.27,18.82,18.21,18.56,512584,18.27,18.82,18.21,18.56,512584,0.0,1.0
2021-09-09,18.28,18.65,18.19,18.28,294122,18.28,18.65,18.19,18.28,294122,0.0,1.0
2021-09-10,18.09,18.61,18.05,18.45,223250,18.09,18.61,18.05,18.45,223250,0.0,1.0
2021-09-13,18.01,18.26,17.49,18.26,432124,18.01,18.26,17.49,18.26,432124,0.0,1.0
2021-09-14,17.62,18.45,17.49,18.23,398747,17.62,18.45,17.49,18.23,398747,0.0,1.0
2021-09-15,17.85,17.91,17.45,17.58,312175,17.85,17.91,17.45,17.58,312175,0.0,1.0
2021-09-16,18.12,18.33,17.87,17.9,278204,18.12,18.33,17.87,17.9,278204,0.0,1.0
2021-09-17,18.28,18.33,17.85,18.1,593553,18.28,18.33,17.85,18.1,593553,0.0,1.0
2021-09-20,17.43,17.9,17.08,17.74,417293,17.43,17.9,17.08,17.74,417293,0.0,1.0
2021-09-21,17.15,17.72,17.065,17.56,244950,17.15,17.72,17.065,17.56,244950,0.0,1.0
2021-09-22,17.56,17.99,17.4,17.4,241517,17.56,17.99,17.4,17.4,241517,0.0,1.0
2021-09-23,17.66,18.039,17.615,17.76,223660,17.66,18.039,17.615,17.76,223660,0.0,1.0
2021-09-24,17.79,17.92,17.28,17.49,208229,17.79,17.92,17.28,17.49,208229,0.0,1.0
2021-09-27,18.28,18.52,17.72,17.72,213095,18.28,18.52,17.72,17.72,213095,0.0,1.0
2021-09-28,17.85,18.3,17.83,18.1,284947,17.85,18.3,17.83,18.1,284947,0.0,1.0
2021-09-29,17.81,18.2,17.735,18.01,151840,17.81,18.2,17.735,18.01,151840,0.0,1.0
2021-09-30,17.25,17.91,17.25,17.91,310450,17.25,17.91,17.25,17.91,310450,0.0,1.0
2021-10-01,17.48,17.76,17.2814,17.48,279532,17.48,17.76,17.2814,17.48,279532,0.0,1.0
2021-10-04,17.39,17.69,17.34,17.36,248959,17.39,17.69,17.34,17.36,248959,0.0,1.0
2021-10-05,17.26,17.535,17.21,17.46,184410,17.26,17.535,17.21,17.46,184410,0.0,1.0
2021-10-06,16.96,17.17,16.43,17.01,482749,16.96,17.17,16.43,17.01,482749,0.0,1.0
2021-10-07,17.25,17.62,17.01,17.1,243536,17.25,17.62,17.01,17.1,243536,0.0,1.0
2021-10-08,17.01,17.4,16.99,17.25,160992,17.01,17.4,16.99,17.25,160992,0.0,1.0
2021-10-11,17.0,17.2,16.91,17.0,133345,17.0,17.2,16.91,17.0,133345,0.0,1.0
2021-10-12,17.13,17.19,16.9,17.06,205463,17.13,17.19,16.9,17.06,205463,0.0,1.0
2021-10-13,17.13,17.495,17.02,17.14,131422,17.13,17.495,17.02,17.14,131422,0.0,1.0
2021-10-14,18.03,18.04,17.24,17.24,358576,18.03,18.04,17.24,17.24,358576,0.0,1.0
2021-10-15,17.72,18.52,17.7,18.15,465515,17.72,18.52,17.7,18.15,465515,0.0,1.0
2021-10-18,18.33,18.5899,17.6,17.61,414313,18.33,18.5899,17.6,17.61,414313,0.0,1.0
2021-10-19,17.84,18.36,17.75,18.34,249306,17.84,18.36,17.75,18.34,249306,0.0,1.0
2021-10-20,18.74,18.78,17.8,17.9,384769,18.74,18.78,17.8,17.9,384769,0.0,1.0
2021-10-21,18.74,18.923,18.4,18.77,214636,18.74,18.923,18.4,18.77,214636,0.0,1.0
2021-10-22,18.42,18.968,18.38,18.66,230539,18.42,18.968,18.38,18.66,230539,0.0,1.0
2021-10-25,18.7,18.88,18.36,18.36,139415,18.7,18.88,18.36,18.36,139415,0.0,1.0
2021-10-26,18.24,18.725,18.05,18.725,286020,18.24,18.725,18.05,18.725,286020,0.0,1.0
2021-10-27,17.71,18.7,17.69,18.39,290562,17.71,18.7,17.69,18.39,290562,0.0,1.0
2021-10-28,17.96,18.15,17.85,17.93,279895,17.96,18.15,17.85,17.93,279895,0.0,1.0
2021-10-29,18.11,18.24,17.82,17.91,193528,18.11,18.24,17.82,17.91,193528,0.0,1.0
2021-11-01,18.37,18.68,18.04,18.23,211199,18.37,18.68,18.04,18.23,211199,0.0,1.0
2021-11-02,17.66,18.405,17.56,18.38,286002,17.66,18.405,17.56,18.38,286002,0.0,1.0
2021-11-03,18.32,18.54,17.65,17.65,263334,18.32,18.54,17.65,17.65,263334,0.0,1.0
2021-11-04,18.11,18.69,18.05,18.39,214798,18.11,18.69,18.05,18.39,214798,0.0,1.0
2021-11-05,18.74,19.1707,18.39,18.5,294520,18.74,19.1707,18.39,18.5,294520,0.0,1.0
2021-11-08,18.74,19.0,18.57,18.87,173266,18.74,19.0,18.57,18.87,173266,0.0,1.0
2021-11-09,19.49,19.6,18.89,18.92,272622,19.49,19.6,18.89,18.92,272622,0.0,1.0
2021-11-10,18.79,19.7,18.65,19.43,487368,18.79,19.7,18.65,19.43,487368,0.0,1.0
2021-11-11,21.55,22.2,20.8127,21.25,1460204,21.55,22.2,20.8127,21.25,1460204,0.0,1.0
2021-11-12,21.4,21.96,21.23,21.9,415928,21.4,21.96,21.23,21.9,415928,0.0,1.0
2021-11-15,21.49,21.58,21.23,21.47,427158,21.49,21.58,21.23,21.47,427158,0.0,1.0
2021-11-16,22.18,22.37,21.58,21.81,664873,22.18,22.37,21.58,21.81,664873,0.0,1.0
2021-11-17,22.49,22.6,22.0,22.12,403159,22.49,22.6,22.0,22.12,403159,0.0,1.0
2021-11-18,22.15,22.7,21.72,22.7,405063,22.15,22.7,21.72,22.7,405063,0.0,1.0
2021-11-19,21.51,22.2,21.5,21.73,434850,21.51,22.2,21.5,21.73,434850,0.0,1.0
2021-11-22,21.1,22.03,20.95,21.61,388386,21.1,22.03,20.95,21.61,388386,0.0,1.0
2021-11-23,21.04,21.16,20.721,21.06,349417,21.04,21.16,20.721,21.06,349417,0.0,1.0
2021-11-24,20.74,21.05,20.71,20.84,181076,20.74,21.05,20.71,20.84,181076,0.0,1.0
2021-11-26,20.1,20.41,19.53,20.3,304339,20.1,20.41,19.53,20.3,304339,0.0,1.0
2021-11-29,19.94,20.39,19.42,20.39,448766,19.94,20.39,19.42,20.39,448766,0.0,1.0
2021-11-30,19.64,20.1,19.045,19.69,371211,19.64,20.1,19.045,19.69,371211,0.0,1.0
2021-12-01,19.63,20.38,19.57,20.15,355449,19.63,20.38,19.57,20.15,355449,0.0,1.0
2021-12-02,20.91,21.0399,19.64,19.76,369822,20.91,21.0399,19.64,19.76,369822,0.0,1.0
2021-12-03,20.95,21.23,20.57,20.98,405977,20.95,21.23,20.57,20.98,405977,0.0,1.0
2021-12-06,22.2,22.21,21.09,21.23,486658,22.2,22.21,21.09,21.23,486658,0.0,1.0
2021-12-07,22.35,22.76,22.18,22.5,382756,22.35,22.76,22.18,22.5,382756,0.0,1.0
2021-12-08,22.46,22.91,22.3,22.62,246838,22.46,22.91,22.3,22.62,246838,0.0,1.0
2021-12-09,22.7,23.0,22.19,22.19,374637,22.7,23.0,22.19,22.19,374637,0.0,1.0
2021-12-10,23.52,23.55,22.64,22.81,361543,23.52,23.55,22.64,22.81,361543,0.0,1.0
2021-12-13,22.14,23.74,22.14,23.43,386118,22.14,23.74,22.14,23.43,386118,0.0,1.0
2021-12-14,21.74,22.15,21.55,21.89,284326,21.74,22.15,21.55,21.89,284326,0.0,1.0
2021-12-15,22.4,22.43,21.27,21.74,480979,22.4,22.43,21.27,21.74,480979,0.0,1.0
2021-12-16,21.91,22.3533,21.63,22.24,512716,21.91,22.3533,21.63,22.24,512716,0.0,1.0
2021-12-17,20.99,21.75,20.89,21.62,555473,20.99,21.75,20.89,21.62,555473,0.0,1.0
2021-12-20,21.23,21.27,20.17,20.57,532131,21.23,21.27,20.17,20.57,532131,0.0,1.0
2021-12-21,22.11,22.16,21.3276,21.4,361809,22.11,22.16,21.3276,21.4,361809,0.0,1.0
2021-12-22,22.82,22.85,22.15,22.15,281110,22.82,22.85,22.15,22.15,281110,0.0,1.0
2021-12-23,22.71,23.05,22.665,23.02,213669,22.71,23.05,22.665,23.02,213669,0.0,1.0
2021-12-27,23.21,23.24,22.6091,22.86,242500,23.21,23.24,22.6091,22.86,242500,0.0,1.0
2021-12-28,23.15,23.585,23.14,23.21,208420,23.15,23.585,23.14,23.21,208420,0.0,1.0
2021-12-29,23.61,23.67,23.0973,23.13,247304,23.61,23.67,23.0973,23.13,247304,0.0,1.0
2021-12-30,23.27,23.97,23.27,23.69,192170,23.27,23.97,23.27,23.69,192170,0.0,1.0
2021-12-31,23.22,23.52,23.04,23.36,283910,23.22,23.52,23.04,23.36,283910,0.0,1.0
2022-01-03,22.67,23.65,22.52,23.32,332883,22.67,23.65,22.52,23.32,332883,0.0,1.0
2022-01-04,22.84,23.2,22.55,22.8,243120,22.84,23.2,22.55,22.8,243120,0.0,1.0
2022-01-05,22.61,23.36,22.47,22.9,364706,22.61,23.36,22.47,22.9,364706,0.0,1.0
2022-01-06,21.98,22.61,21.78,22.52,345772,21.98,22.61,21.78,22.52,345772,0.0,1.0
2022-01-07,20.97,22.06,20.91,21.91,470075,20.97,22.06,20.91,21.91,470075,0.0,1.0
2022-01-10,21.1,21.32,20.45,20.87,376812,21.1,21.32,20.45,20.87,376812,0.0,1.0
2022-01-11,21.53,21.66,20.72,21.0,263801,21.53,21.66,20.72,21.0,263801,0.0,1.0
2022-01-12,21.33,21.87,21.26,21.65,295220,21.33,21.87,21.26,21.65,295220,0.0,1.0
2022-01-13,21.82,22.5,21.63,21.97,365136,21.82,22.5,21.63,21.97,365136,0.0,1.0
2022-01-14,21.88,22.04,21.35,21.6,414804,21.88,22.04,21.35,21.6,414804,0.0,1.0
2022-01-18,20.33,21.58,20.15,21.52,637385,20.33,21.58,20.15,21.52,637385,0.0,1.0
2022-01-19,19.42,20.35,19.415,20.19,402260,19.42,20.35,19.415,20.19,402260,0.0,1.0
2022-01-20,18.93,19.91,18.9,19.58,471852,18.93,19.91,18.9,19.58,471852,0.0,1.0
2022-01-21,18.72,19.45,18.585,18.73,492277,18.72,19.45,18.585,18.73,492277,0.0,1.0
2022-01-24,19.12,19.13,17.975,18.15,766966,19.12,19.13,17.975,18.15,766966,0.0,1.0
2022-01-25,19.12,19.29,18.31,18.83,524852,19.12,19.29,18.31,18.83,524852,0.0,1.0
2022-01-26,18.35,19.629,18.095,19.45,569493,18.35,19.629,18.095,19.45,569493,0.0,1.0
2022-01-27,18.17,18.76,17.895,18.53,523991,18.17,18.76,17.895,18.53,523991,0.0,1.0
2022-01-28,17.78,19.0,17.08,18.88,1113456,17.78,19.0,17.08,18.88,1113456,0.0,1.0
2022-01-31,18.24,18.27,17.34,17.6,715698,18.24,18.27,17.34,17.6,715698,0.0,1.0
2022-02-01,18.01,18.47,17.58,18.28,535060,18.01,18.47,17.58,18.28,535060,0.0,1.0
2022-02-02,18.37,18.53,18.01,18.16,407034,18.37,18.53,18.01,18.16,407034,0.0,1.0
2022-02-03,18.11,18.37,18.0,18.2,300007,18.11,18.37,18.0,18.2,300007,0.0,1.0
2022-02-04,16.99,17.95,16.89,17.91,580154,16.99,17.95,16.89,17.91,580154,0.0,1.0
2022-02-07,17.0,17.41,16.82,17.14,330792,17.0,17.41,16.82,17.14,330792,0.0,1.0
2022-02-08,17.15,17.24,16.81,16.99,353651,17.15,17.24,16.81,16.99,353651,0.0,1.0
2022-02-09,17.58,17.729,17.31,17.36,411835,17.58,17.729,17.31,17.36,411835,0.0,1.0
2022-02-10,16.72,17.58,16.61,17.1,545851,16.72,17.58,16.61,17.1,545851,0.0,1.0
2022-02-11,16.52,17.04,16.42,16.81,341693,16.52,17.04,16.42,16.81,341693,0.0,1.0
2022-02-14,16.48,16.8,16.37,16.5,324470,16.48,16.8,16.37,16.5,324470,0.0,1.0
2022-02-15,16.92,17.02,16.69,16.71,271443,16.92,17.02,16.69,16.71,271443,0.0,1.0
2022-02-16,16.83,16.99,16.595,16.88,249966,16.83,16.99,16.595,16.88,249966,0.0,1.0
2022-02-17,16.07,16.692,16.03,16.69,353656,16.07,16.692,16.03,16.69,353656,0.0,1.0
2022-02-18,16.19,16.36,15.8,16.11,378326,16.19,16.36,15.8,16.11,378326,0.0,1.0
2022-02-22,15.55,16.14,15.41,16.0,362289,15.55,16.14,15.41,16.0,362289,0.0,1.0
2022-02-23,15.09,15.85,15.01,15.67,374456,15.09,15.85,15.01,15.67,374456,0.0,1.0
2022-02-24,15.61,15.64,14.38,14.51,587234,15.61,15.64,14.38,14.51,587234,0.0,1.0
2022-02-25,16.43,16.46,15.46,15.66,432263,16.43,16.46,15.46,15.66,432263,0.0,1.0
2022-02-28,16.37,16.47,16.04,16.23,358163,16.37,16.47,16.04,16.23,358163,0.0,1.0
2022-03-01,16.52,16.75,16.23,16.23,254907,16.52,16.75,16.23,16.23,254907,0.0,1.0
2022-03-02,17.18,17.37,16.655,16.68,357497,17.18,17.37,16.655,16.68,357497,0.0,1.0
2022-03-03,16.78,17.5,16.63,17.38,223354,16.78,17.5,16.63,17.38,223354,0.0,1.0
2022-03-04,16.85,16.87,16.33,16.56,325939,16.85,16.87,16.33,16.56,325939,0.0,1.0
2022-03-07,15.68,16.97,15.67,16.81,406374,15.68,16.97,15.67,16.81,406374,0.0,1.0
2022-03-08,16.19,16.65,15.53,15.71,493259,16.19,16.65,15.53,15.71,493259,0.0,1.0
2022-03-09,16.58,17.03,16.555,16.61,222834,16.58,17.03,16.555,16.61,222834,0.0,1.0
2022-03-10,16.68,16.71,16.03,16.21,186905,16.68,16.71,16.03,16.21,186905,0.0,1.0
2022-03-11,16.21,16.9,16.2,16.78,269880,16.21,16.9,16.2,16.78,269880,0.0,1.0
2022-03-14,15.75,16.21,15.5,16.21,298425,15.75,16.21,15.5,16.21,298425,0.0,1.0
2022-03-15,16.35,16.4196,15.76,15.8,250269,16.35,16.4196,15.76,15.8,250269,0.0,1.0
2022-03-16,16.64,16.85,16.12,16.62,267048,16.64,16.85,16.12,16.62,267048,0.0,1.0
2022-03-17,16.89,16.9,16.4,16.64,191088,16.89,16.9,16.4,16.64,191088,0.0,1.0
2022-03-18,17.18,17.23,16.53,16.87,409068,17.18,17.23,16.53,16.87,409068,0.0,1.0
2022-03-21,16.45,17.18,16.28,17.18,351860,16.45,17.18,16.28,17.18,351860,0.0,1.0
2022-03-22,16.53,16.78,16.36,16.55,301099,16.53,16.78,16.36,16.55,301099,0.0,1.0
2022-03-23,15.84,16.38,15.6801,16.38,571396,15.84,16.38,15.6801,16.38,571396,0.0,1.0
2022-03-24,16.19,16.265,15.35,15.8,519811,16.19,16.265,15.35,15.8,519811,0.0,1.0
2022-03-25,15.9,16.35,15.68,16.27,332499,15.9,16.35,15.68,16.27,332499,0.0,1.0
2022-03-28,16.0,16.01,15.59,15.88,320779,16.0,16.01,15.59,15.88,320779,0.0,1.0
2022-03-29,16.46,16.75,16.2,16.26,285795,16.46,16.75,16.2,16.26,285795,0.0,1.0
2022-03-30,15.71,16.3545,15.64,16.32,322746,15.71,16.3545,15.64,16.32,322746,0.0,1.0
2022-03-31,15.22,15.77,15.21,15.68,517597,15.22,15.77,15.21,15.68,517597,0.0,1.0
2022-04-01,15.53,15.6,15.285,15.43,240331,15.53,15.6,15.285,15.43,240331,0.0,1.0
2022-04-04,15.73,15.93,15.5,15.59,335392,15.73,15.93,15.5,15.59,335392,0.0,1.0
2022-04-05,15.13,15.96,14.98,15.76,411800,15.13,15.96,14.98,15.76,411800,0.0,1.0
2022-04-06,14.49,14.97,14.46,14.93,388167,14.49,14.97,14.46,14.93,388167,0.0,1.0
2022-04-07,14.11,14.65,13.78,14.49,451577,14.11,14.65,13.78,14.49,451577,0.0,1.0
2022-04-08,14.32,14.64,14.08,14.21,363779,14.32,14.64,14.08,14.21,363779,0.0,1.0
2022-04-11,14.72,14.98,14.21,14.21,406583,14.72,14.98,14.21,14.21,406583,0.0,1.0
2022-04-12,14.75,15.5,14.73,14.99,281848,14.75,15.5,14.73,14.99,281848,0.0,1.0
2022-04-13,15.23,15.38,14.75,14.75,205224,15.23,15.38,14.75,14.75,205224,0.0,1.0
2022-04-14,14.92,15.57,14.88,15.3,220966,14.92,15.57,14.88,15.3,220966,0.0,1.0
2022-04-18,15.0,15.16,14.74,14.83,205616,15.0,15.16,14.74,14.83,205616,0.0,1.0
2022-04-19,15.59,15.78,15.04,15.04,225790,15.59,15.78,15.04,15.04,225790,0.0,1.0
2022-04-20,15.54,16.0,15.53,15.74,183874,15.54,16.0,15.53,15.74,183874,0.0,1.0
2022-04-21,15.45,15.905,15.2,15.81,340061,15.45,15.905,15.2,15.81,340061,0.0,1.0
2022-04-22,14.91,15.38,14.85,15.32,200876,14.91,15.38,14.85,15.32,200876,0.0,1.0
2022-04-25,15.59,15.64,14.45,14.76,332128,15.59,15.64,14.45,14.76,332128,0.0,1.0
2022-04-26,15.1,15.73,15.09,15.42,266461,15.1,15.73,15.09,15.42,266461,0.0,1.0
2022-04-27,14.79,15.215,14.58,15.1,312113,14.79,15.215,14.58,15.1,312113,0.0,1.0
2022-04-28,15.41,15.585,14.58,15.05,494063,15.41,15.585,14.58,15.05,494063,0.0,1.0
2022-04-29,15.08,16.39,15.0,16.25,622457,15.08,16.39,15.0,16.25,622457,0.0,1.0
2022-05-02,15.28,15.3653,14.84,15.18,548684,15.28,15.3653,14.84,15.18,548684,0.0,1.0
2022-05-03,15.51,15.66,15.05,15.2,427548,15.51,15.66,15.05,15.2,427548,0.0,1.0
2022-05-04,16.47,16.56,15.25,15.61,486793,16.47,16.56,15.25,15.61,486793,0.0,1.0
2022-05-05,15.38,16.37,15.04,16.1,497129,15.38,16.37,15.04,16.1,497129,0.0,1.0
2022-05-06,14.95,15.46,14.75,15.26,313915,14.95,15.46,14.75,15.26,313915,0.0,1.0
2022-05-09,14.6,15.26,14.45,14.66,416975,14.6,15.26,14.45,14.66,416975,0.0,1.0
2022-05-10,14.39,15.28,14.155,15.22,453032,14.39,15.28,14.155,15.22,453032,0.0,1.0
2022-05-11,14.2,15.02,14.06,14.9,669911,14.2,15.02,14.06,14.9,669911,0.0,1.0
2022-05-12,15.43,15.52,14.07,14.09,590532,15.43,15.52,14.07,14.09,590532,0.0,1.0
2022-05-13,15.92,16.0325,15.2,15.5,397804,15.92,16.0325,15.2,15.5,397804,0.0,1.0
2022-05-16,15.61,15.92,15.36,15.92,245307,15.61,15.92,15.36,15.92,245307,0.0,1.0
2022-05-17,16.06,16.12,15.41,15.94,308956,16.06,16.12,15.41,15.94,308956,0.0,1.0
2022-05-18,14.81,15.74,14.68,15.74,358109,14.81,15.74,14.68,15.74,358109,0.0,1.0
2022-05-19,15.03,15.37,14.62,14.62,423782,15.03,15.37,14.62,14.62,423782,0.0,1.0
2022-05-20,15.22,15.4,14.6,15.23,327379,15.22,15.4,14.6,15.23,327379,0.0,1.0
2022-05-23,14.77,15.3383,14.7,15.33,336951,14.77,15.3383,14.7,15.33,336951,0.0,1.0
2022-05-24,14.46,14.64,13.95,14.62,520864,14.46,14.64,13.95,14.62,520864,0.0,1.0
2022-05-25,14.92,15.07,14.41,14.41,306140,14.92,15.07,14.41,14.41,306140,0.0,1.0
2022-05-26,15.48,15.63,15.02,15.02,382904,15.48,15.63,15.02,15.02,382904,0.0,1.0
2022-05-27,16.0,16.01,15.46,15.63,333614,16.0,16.01,15.46,15.63,333614,0.0,1.0
2022-05-31,16.21,16.25,15.57,15.83,461988,16.21,16.25,15.57,15.83,461988,0.0,1.0
2022-06-01,16.31,16.47,15.95,16.39,362187,16.31,16.47,15.95,16.39,362187,0.0,1.0
2022-06-02,16.47,16.77,16.2,16.41,399452,16.47,16.77,16.2,16.41,399452,0.0,1.0
2022-06-03,16.44,16.535,16.1695,16.23,350446,16.44,16.535,16.1695,16.23,350446,0.0,1.0
2022-06-06,16.35,16.77,16.28,16.71,372876,16.35,16.77,16.28,16.71,372876,0.0,1.0
2022-06-07,16.26,16.48,15.74,16.12,357528,16.26,16.48,15.74,16.12,357528,0.0,1.0
2022-06-08,16.0,16.2,15.8,16.07,430143,16.0,16.2,15.8,16.07,430143,0.0,1.0
2022-06-09,16.11,16.31,15.91,15.93,272758,16.11,16.31,15.91,15.93,272758,0.0,1.0
2022-06-10,15.0,15.88,14.7845,15.76,523104,15.0,15.88,14.7845,15.76,523104,0.0,1.0
2022-06-13,13.21,14.54,13.08,14.49,849151,13.21,14.54,13.08,14.49,849151,0.0,1.0
2022-06-14,13.13,13.28,12.89,13.16,507268,13.13,13.28,12.89,13.16,507268,0.0,1.0
2022-06-15,12.82,13.31,12.35,13.3,729294,12.82,13.31,12.35,13.3,729294,0.0,1.0
2022-06-16,10.65,12.3,10.49,12.3,1263916,10.65,12.3,10.49,12.3,1263916,0.0,1.0
2022-06-17,10.61,10.7,10.09,10.66,1002386,10.61,10.7,10.09,10.66,1002386,0.0,1.0
2022-06-21,10.71,11.2199,10.52,10.8,570067,10.71,11.2199,10.52,10.8,570067,0.0,1.0
2022-06-22,11.14,11.3285,10.5509,10.56,591313,11.14,11.3285,10.5509,10.56,591313,0.0,1.0
2022-06-23,11.96,12.06,11.25,11.25,654990,11.96,12.06,11.25,11.25,654990,0.0,1.0
2022-06-24,12.44,12.74,12.04,12.09,714319,12.44,12.74,12.04,12.09,714319,0.0,1.0
2022-06-27,12.5,12.97,12.4274,12.53,397794,12.5,12.97,12.4274,12.53,397794,0.0,1.0
2022-06-28,12.05,12.82,12.02,12.57,445825,12.05,12.82,12.02,12.57,445825,0.0,1.0
2022-06-29,11.92,12.12,11.75,12.12,315599,11.92,12.12,11.75,12.12,315599,0.0,1.0
2022-06-30,12.07,12.14,11.52,11.61,374008,12.07,12.14,11.52,11.61,374008,0.0,1.0
2022-07-01,12.6,12.6904,12.12,12.12,315425,12.6,12.6904,12.12,12.12,315425,0.0,1.0
2022-07-05,12.94,12.97,12.2,12.2,363672,12.94,12.97,12.2,12.2,363672,0.0,1.0
2022-07-06,12.71,13.24,12.3923,12.99,309283,12.71,13.24,12.3923,12.99,309283,0.0,1.0
2022-07-07,12.97,13.005,12.62,12.82,264174,12.97,13.005,12.62,12.82,264174,0.0,1.0
2022-07-08,13.18,13.33,12.8,12.8,245296,13.18,13.33,12.8,12.8,245296,0.0,1.0
2022-07-11,13.1,13.49,13.03,13.09,331904,13.1,13.49,13.03,13.09,331904,0.0,1.0
2022-07-12,13.13,13.48,12.9,13.0,365068,13.13,13.48,12.9,13.0,365068,0.0,1.0
2022-07-13,13.29,13.3427,12.43,12.8,252926,13.29,13.3427,12.43,12.8,252926,0.0,1.0
2022-07-14,13.13,13.19,12.79,13.06,186916,13.13,13.19,12.79,13.06,186916,0.0,1.0
2022-07-15,13.27,13.48,12.88,13.48,242679,13.27,13.48,12.88,13.48,242679,0.0,1.0
2022-07-18,13.33,13.72,13.22,13.49,300791,13.33,13.72,13.22,13.49,300791,0.0,1.0
2022-07-19,14.2,14.33,13.56,13.66,422471,14.2,14.33,13.56,13.66,422471,0.0,1.0
2022-07-20,14.38,14.38,13.93,14.12,248722,14.38,14.38,13.93,14.12,248722,0.0,1.0
2022-07-21,14.74,14.82,13.94,14.32,424102,14.74,14.82,13.94,14.32,424102,0.0,1.0
2022-07-22,15.16,15.4,14.71,14.71,422199,15.16,15.4,14.71,14.71,422199,0.0,1.0
2022-07-25,14.75,15.07,14.65,15.07,424773,14.75,15.07,14.65,15.07,424773,0.0,1.0
2022-07-26,14.72,14.85,14.5,14.64,405292,14.72,14.85,14.5,14.64,405292,0.0,1.0
2022-07-27,15.32,15.45,14.64,14.96,318898,15.32,15.45,14.64,14.96,318898,0.0,1.0
2022-07-28,15.3,15.59,14.94,15.36,341864,15.3,15.59,14.94,15.36,341864,0.0,1.0
2022-07-29,14.75,15.36,14.18,14.7,551603,14.75,15.36,14.18,14.7,551603,0.0,1.0
2022-08-01,14.7,15.0501,14.3,14.61,514086,14.7,15.0501,14.3,14.61,514086,0.0,1.0
2022-08-02,14.29,14.9,14.28,14.51,354161,14.29,14.9,14.28,14.51,354161,0.0,1.0
2022-08-03,14.59,14.78,14.19,14.42,311214,14.59,14.78,14.19,14.42,311214,0.0,1.0
2022-08-04,15.14,15.23,14.51,14.51,339061,15.14,15.23,14.51,14.51,339061,0.0,1.0
2022-08-05,15.05,15.22,14.7,14.73,209945,15.05,15.22,14.7,14.73,209945,0.0,1.0
2022-08-08,15.44,15.55,15.08,15.14,191771,15.44,15.55,15.08,15.14,191771,0.0,1.0
2022-08-09,15.03,15.2652,14.87,15.24,240125,15.03,15.2652,14.87,15.24,240125,0.0,1.0
2022-08-10,15.74,16.025,15.47,15.48,277933,15.74,16.025,15.47,15.48,277933,0.0,1.0
2022-08-11,15.68,16.1,15.58,15.91,198303,15.68,16.1,15.58,15.91,198303,0.0,1.0
2022-08-12,16.08,16.09,15.64,15.74,178083,16.08,16.09,15.64,15.74,178083,0.0,1.0
2022-08-15,15.99,16.105,15.74,15.91,262755,15.99,16.105,15.74,15.91,262755,0.0,1.0
2022-08-16,16.25,16.39,15.67,15.98,270105,16.25,16.39,15.67,15.98,270105,0.0,1.0
2022-08-17,15.6,15.97,15.5719,15.95,270610,15.6,15.97,15.5719,15.95,270610,0.0,1.0
2022-08-18,15.71,15.79,15.45,15.47,165027,15.71,15.79,15.45,15.47,165027,0.0,1.0
2022-08-19,15.02,15.605,14.95,15.47,313394,15.02,15.605,14.95,15.47,313394,0.0,1.0
2022-08-22,14.64,14.825,14.45,14.7,463693,14.64,14.825,14.45,14.7,463693,0.0,1.0
2022-08-23,14.92,15.15,14.74,14.74,251634,14.92,15.15,14.74,14.74,251634,0.0,1.0
2022-08-24,15.13,15.36,14.695,14.76,196965,15.13,15.36,14.695,14.76,196965,0.0,1.0
2022-08-25,15.37,15.46,14.9,15.05,219555,15.37,15.46,14.9,15.05,219555,0.0,1.0
2022-08-26,14.66,15.48,14.65,15.4,306273,14.66,15.48,14.65,15.4,306273,0.0,1.0
2022-08-29,14.94,15.08,14.38,14.45,321715,14.94,15.08,14.38,14.45,321715,0.0,1.0
2022-08-30,14.59,15.2,14.49,15.11,484661,14.59,15.2,14.49,15.11,484661,0.0,1.0
2022-08-31,14.24,14.67,14.145,14.63,511941,14.24,14.67,14.145,14.63,511941,0.0,1.0
2022-09-01,13.13,14.17,13.025,14.04,669907,13.13,14.17,13.025,14.04,669907,0.0,1.0
2022-09-02,13.71,14.02,13.06,13.34,368325,13.71,14.02,13.06,13.34,368325,0.0,1.0
2022-09-06,13.11,13.74,13.015,13.66,306908,13.11,13.74,13.015,13.66,306908,0.0,1.0
2022-09-07,13.54,13.6,13.05,13.05,450074,13.54,13.6,13.05,13.05,450074,0.0,1.0
2022-09-08,13.42,13.63,13.16,13.29,373982,13.42,13.63,13.16,13.29,373982,0.0,1.0
2022-09-09,13.69,13.81,13.51,13.63,458914,13.69,13.81,13.51,13.63,458914,0.0,1.0
2022-09-12,13.72,14.1,13.66,13.85,269814,13.72,14.1,13.66,13.85,269814,0.0,1.0
2022-09-13,12.4,13.16,12.34,13.16,387217,12.4,13.16,12.34,13.16,387217,0.0,1.0
2022-09-14,12.11,12.41,12.07,12.41,513548,12.11,12.41,12.07,12.41,513548,0.0,1.0
2022-09-15,12.0,12.32,11.89,12.01,388656,12.0,12.32,11.89,12.01,388656,0.0,1.0
2022-09-16,12.26,12.38,11.84,11.84,1141901,12.26,12.38,11.84,11.84,1141901,0.0,1.0
2022-09-19,12.39,12.555,12.18,12.26,702379,12.39,12.555,12.18,12.26,702379,0.0,1.0
2022-09-20,11.92,12.2,11.88,12.2,882700,11.92,12.2,11.88,12.2,882700,0.0,1.0
2022-09-21,11.67,12.18,11.64,12.05,843913,11.67,12.18,11.64,12.05,843913,0.0,1.0
2022-09-22,11.11,11.59,10.98,11.58,434945,11.11,11.59,10.98,11.58,434945,0.0,1.0
2022-09-23,10.97,10.99,10.69,10.89,357772,10.97,10.99,10.69,10.89,357772,0.0,1.0
2022-09-26,10.29,11.09,10.28,10.79,387234,10.29,11.09,10.28,10.79,387234,0.0,1.0
2022-09-27,10.02,10.5424,9.84,10.48,509076,10.02,10.5424,9.84,10.48,509076,0.0,1.0
2022-09-28,10.52,10.65,10.07,10.1,505953,10.52,10.65,10.07,10.1,505953,0.0,1.0
2022-09-29,10.08,10.39,9.92,10.32,428448,10.08,10.39,9.92,10.32,428448,0.0,1.0
2022-09-30,9.67,10.01,9.65,10.01,566112,9.67,10.01,9.65,10.01,566112,0.0,1.0
2022-10-03,10.38,10.49,9.83,9.91,514144,10.38,10.49,9.83,9.91,514144,0.0,1.0
2022-10-04,11.39,11.41,10.71,10.71,540524,11.39,11.41,10.71,10.71,540524,0.0,1.0
2022-10-05,11.06,11.21,10.87,11.07,449648,11.06,11.21,10.87,11.07,449648,0.0,1.0
2022-10-06,11.0,11.2,10.81,10.95,263725,11.0,11.2,10.81,10.95,263725,0.0,1.0
2022-10-07,10.54,10.77,10.4,10.77,217212,10.54,10.77,10.4,10.77,217212,0.0,1.0
2022-10-10,10.48,10.62,10.31,10.57,228669,10.48,10.62,10.31,10.57,228669,0.0,1.0
2022-10-11,10.54,10.79,10.285,10.37,511314,10.54,10.79,10.285,10.37,511314,0.0,1.0
2022-10-12,10.39,10.54,10.22,10.54,165152,10.39,10.54,10.22,10.54,165152,0.0,1.0
2022-10-13,10.55,10.635,9.64,10.0,412252,10.55,10.635,9.64,10.0,412252,0.0,1.0
2022-10-14,10.46,10.86,10.43,10.64,393462,10.46,10.86,10.43,10.64,393462,0.0,1.0
2022-10-17,10.65,10.89,10.5,10.8,269471,10.65,10.89,10.5,10.8,269471,0.0,1.0
2022-10-18,10.51,10.99,10.42,10.8,279740,10.51,10.99,10.42,10.8,279740,0.0,1.0
2022-10-19,9.85,10.4,9.76,10.39,589972,9.85,10.4,9.76,10.39,589972,0.0,1.0
2022-10-20,9.71,10.08,9.685,9.79,537412,9.71,10.08,9.685,9.79,537412,0.0,1.0
2022-10-21,9.95,10.02,9.47,9.71,741923,9.95,10.02,9.47,9.71,741923,0.0,1.0
2022-10-24,10.31,10.32,9.87,10.0,353637,10.31,10.32,9.87,10.0,353637,0.0,1.0
2022-10-25,11.05,11.29,10.4,10.4,484201,11.05,11.29,10.4,10.4,484201,0.0,1.0
2022-10-26,11.05,11.45,11.05,11.16,269611,11.05,11.45,11.05,11.16,269611,0.0,1.0
2022-10-27,10.95,11.5,10.93,11.1,337024,10.95,11.5,10.93,11.1,337024,0.0,1.0
2022-10-28,11.44,11.52,10.8848,10.95,277832,11.44,11.52,10.8848,10.95,277832,0.0,1.0
2022-10-31,11.31,11.35,10.98,11.26,223741,11.31,11.35,10.98,11.26,223741,0.0,1.0
2022-11-01,11.45,11.65,11.215,11.65,221415,11.45,11.65,11.215,11.65,221415,0.0,1.0
2022-11-02,10.76,11.5,10.75,11.45,390703,10.76,11.5,10.75,11.45,390703,0.0,1.0
2022-11-03,10.61,10.76,10.22,10.47,278562,10.61,10.76,10.22,10.47,278562,0.0,1.0
2022-11-04,10.99,11.2399,10.74,10.86,484795,10.99,11.2399,10.74,10.86,484795,0.0,1.0
2022-11-07,11.21,11.23,10.74,11.02,248924,11.21,11.23,10.74,11.02,248924,0.0,1.0
2022-11-08,11.13,11.3,10.81,11.2,315173,11.13,11.3,10.81,11.2,315173,0.0,1.0
2022-11-09,10.99,11.49,10.87,10.96,357870,10.99,11.49,10.87,10.96,357870,0.0,1.0
2022-11-10,12.53,12.82,11.8401,11.85,572779,12.53,12.82,11.8401,11.85,572779,0.0,1.0
2022-11-11,12.98,13.915,12.8,13.5,835279,12.98,13.915,12.8,13.5,835279,0.0,1.0
2022-11-14,12.03,12.94,11.95,12.77,746966,12.03,12.94,11.95,12.77,746966,0.0,1.0
2022-11-15,12.59,12.885,12.37,12.46,642231,12.59,12.885,12.37,12.46,642231,0.0,1.0
2022-11-16,12.8,12.81,12.2612,12.5,376644,12.8,12.81,12.2612,12.5,376644,0.0,1.0
2022-11-17,12.8,12.8,12.15,12.36,443646,12.8,12.8,12.15,12.36,443646,0.0,1.0
2022-11-18,13.58,13.755,13.01,13.12,848923,13.58,13.755,13.01,13.12,848923,0.0,1.0
2022-11-21,13.1,13.52,12.92,13.5,403278,13.1,13.52,12.92,13.5,403278,0.0,1.0
2022-11-22,13.42,13.54,13.2,13.36,236607,13.42,13.54,13.2,13.36,236607,0.0,1.0
2022-11-23,13.65,13.73,13.22,13.4,202365,13.65,13.73,13.22,13.4,202365,0.0,1.0
2022-11-25,13.62,13.73,13.5133,13.54,83195,13.62,13.73,13.5133,13.54,83195,0.0,1.0
2022-11-28,13.61,13.82,13.4,13.48,265646,13.61,13.82,13.4,13.48,265646,0.0,1.0
2022-11-29,13.48,13.77,13.43,13.51,313020,13.48,13.77,13.43,13.51,313020,0.0,1.0
2022-11-30,13.65,13.69,13.06,13.48,310079,13.65,13.69,13.06,13.48,310079,0.0,1.0
2022-12-01,14.13,14.25,13.775,13.86,268990,14.13,14.25,13.775,13.86,268990,0.0,1.0
2022-12-02,13.72,13.93,13.56,13.65,275507,13.72,13.93,13.56,13.65,275507,0.0,1.0
2022-12-05,13.44,13.71,13.39,13.47,243901,13.44,13.71,13.39,13.47,243901,0.0,1.0
2022-12-06,13.39,13.63,13.21,13.47,227179,13.39,13.63,13.21,13.47,227179,0.0,1.0
2022-12-07,13.72,13.875,13.46,13.46,227801,13.72,13.875,13.46,13.46,227801,0.0,1.0
2022-12-08,13.43,14.1,13.37,13.79,221762,13.43,14.1,13.37,13.79,221762,0.0,1.0
2022-12-09,13.38,13.58,13.23,13.26,181502,13.38,13.58,13.23,13.26,181502,0.0,1.0
2022-12-12,13.51,13.57,13.33,13.44,183060,13.51,13.57,13.33,13.44,183060,0.0,1.0
2022-12-13,13.91,14.825,13.775,14.63,336975,13.91,14.825,13.775,14.63,336975,0.0,1.0
2022-12-14,13.75,14.11,13.58,13.88,187377,13.75,14.11,13.58,13.88,187377,0.0,1.0
2022-12-15,14.03,14.07,13.28,13.34,220680,14.03,14.07,13.28,13.34,220680,0.0,1.0
2022-12-16,13.84,13.87,13.48,13.66,358409,13.84,13.87,13.48,13.66,358409,0.0,1.0
2022-12-19,13.18,13.82,13.09,13.76,230550,13.18,13.82,13.09,13.76,230550,0.0,1.0
2022-12-20,13.13,13.28,12.97,13.04,223960,13.13,13.28,12.97,13.04,223960,0.0,1.0
2022-12-21,13.24,13.4842,13.2,13.25,163848,13.24,13.4842,13.2,13.25,163848,0.0,1.0
2022-12-22,13.09,13.21,12.76,13.03,204337,13.09,13.21,12.76,13.03,204337,0.0,1.0
2022-12-23,12.97,13.16,12.85,12.99,110542,12.97,13.16,12.85,12.99,110542,0.0,1.0
2022-12-27,12.8,13.11,12.78,12.87,162008,12.8,13.11,12.78,12.87,162008,0.0,1.0
2022-12-28,12.31,12.87,12.29,12.8,187864,12.31,12.87,12.29,12.8,187864,0.0,1.0
2022-12-29,12.9,12.94,12.4387,12.44,214900,12.9,12.94,12.4387,12.44,214900,0.0,1.0
2022-12-30,12.76,12.8236,12.59,12.7,139107,12.76,12.8236,12.59,12.7,139107,0.0,1.0
2023-01-03,13.03,13.25,12.89,13.12,199806,13.03,13.25,12.89,13.12,199806,0.0,1.0
2023-01-04,13.31,13.61,13.24,13.24,215446,13.31,13.61,13.24,13.24,215446,0.0,1.0
2023-01-05,13.23,13.35,12.99,13.06,158316,13.23,13.35,12.99,13.06,158316,0.0,1.0
2023-01-06,13.48,13.66,13.2801,13.45,336474,13.48,13.66,13.2801,13.45,336474,0.0,1.0
2023-01-09,13.63,13.9099,13.55,13.62,220954,13.63,13.9099,13.55,13.62,220954,0.0,1.0
2023-01-10,13.85,13.9,13.43,13.46,156541,13.85,13.9,13.43,13.46,156541,0.0,1.0
2023-01-11,14.17,14.24,13.96,14.0,145155,14.17,14.24,13.96,14.0,145155,0.0,1.0
2023-01-12,14.28,14.345,13.84,14.23,193272,14.28,14.345,13.84,14.23,193272,0.0,1.0
2023-01-13,14.65,14.67,13.96,14.0,172461,14.65,14.67,13.96,14.0,172461,0.0,1.0
2023-01-17,14.39,15.035,14.38,14.63,162767,14.39,15.035,14.38,14.63,162767,0.0,1.0
2023-01-18,14.49,14.97,14.44,14.55,204872,14.49,14.97,14.44,14.55,204872,0.0,1.0
2023-01-19,14.26,14.4,14.14,14.35,165105,14.26,14.4,14.14,14.35,165105,0.0,1.0
2023-01-20,14.87,14.96,14.28,14.67,264491,14.87,14.96,14.28,14.67,264491,0.0,1.0
2023-01-23,15.16,15.28,14.84,14.84,263201,15.16,15.28,14.84,14.84,263201,0.0,1.0
2023-01-24,15.04,15.24,14.87,15.23,144804,15.04,15.24,14.87,15.23,144804,0.0,1.0
2023-01-25,15.24,15.27,14.84,14.89,127689,15.24,15.27,14.84,14.89,127689,0.0,1.0
2023-01-26,15.76,15.77,15.35,15.35,199221,15.76,15.77,15.35,15.35,199221,0.0,1.0
2023-01-27,15.88,15.97,15.64,15.65,171334,15.88,15.97,15.64,15.65,171334,0.0,1.0
2023-01-30,15.52,15.84,15.48,15.68,202440,15.52,15.84,15.48,15.68,202440,0.0,1.0
2023-01-31,16.37,16.39,15.5701,15.79,222484,16.37,16.39,15.5701,15.79,222484,0.0,1.0
2023-02-01,16.58,16.81,16.05,16.3,377494,16.58,16.81,16.05,16.3,377494,0.0,1.0
2023-02-02,17.32,17.635,16.8,16.82,379983,17.32,17.635,16.8,16.82,379983,0.0,1.0
2023-02-03,15.41,16.01,14.94,15.27,727151,15.41,16.01,14.94,15.27,727151,0.0,1.0
2023-02-06,15.59,15.94,15.46,15.51,406992,15.59,15.94,15.46,15.51,406992,0.0,1.0
2023-02-07,15.64,15.77,15.0,15.41,482644,15.64,15.77,15.0,15.41,482644,0.0,1.0
2023-02-08,15.06,15.49,14.84,15.49,332815,15.06,15.49,14.84,15.49,332815,0.0,1.0
2023-02-09,14.9,15.33,14.89,15.33,358479,14.9,15.33,14.89,15.33,358479,0.0,1.0
2023-02-10,15.04,15.13,14.85,14.86,192287,15.04,15.13,14.85,14.86,192287,0.0,1.0
2023-02-13,15.39,15.44,14.83,15.02,247975,15.39,15.44,14.83,15.02,247975,0.0,1.0
2023-02-14,15.13,15.43,14.91,15.25,184391,15.13,15.43,14.91,15.25,184391,0.0,1.0
2023-02-15,15.16,15.29,14.8,14.89,199855,15.16,15.29,14.8,14.89,199855,0.0,1.0
2023-02-16,14.67,14.97,14.62,14.84,256986,14.67,14.97,14.62,14.84,256986,0.0,1.0
2023-02-17,14.76,14.9,14.51,14.72,321424,14.76,14.9,14.51,14.72,321424,0.0,1.0
2023-02-21,14.72,14.78,14.35,14.36,317925,14.72,14.78,14.35,14.36,317925,0.0,1.0
2023-02-22,14.81,15.085,14.7,14.79,179681,14.81,15.085,14.7,14.79,179681,0.0,1.0
2023-02-23,15.0,15.1,14.72,14.94,139156,15.0,15.1,14.72,14.94,139156,0.0,1.0
2023-02-24,14.63,14.85,14.53,14.66,187797,14.63,14.85,14.53,14.66,187797,0.0,1.0
2023-02-27,14.84,14.94,14.68,14.82,139804,14.84,14.94,14.68,14.82,139804,0.0,1.0
2023-02-28,14.91,14.97,14.7111,14.8,139268,14.91,14.97,14.7111,14.8,139268,0.0,1.0
2023-03-01,14.93,15.11,14.68,14.89,179454,14.93,15.11,14.68,14.89,179454,0.0,1.0
2023-03-02,15.21,15.22,14.67,14.74,199579,15.21,15.22,14.67,14.74,199579,0.0,1.0
2023-03-03,15.5,15.73,15.37,15.44,256271,15.5,15.73,15.37,15.44,256271,0.0,1.0
2023-03-06,15.01,15.51,14.9,15.46,311172,15.01,15.51,14.9,15.46,311172,0.0,1.0
2023-03-07,14.9,15.16,14.86,15.1,115425,14.9,15.16,14.86,15.1,115425,0.0,1.0
2023-03-08,15.13,15.15,14.85,15.0,165086,15.13,15.15,14.85,15.0,165086,0.0,1.0
2023-03-09,15.13,15.626,15.12,15.12,348341,15.13,15.626,15.12,15.12,348341,0.0,1.0
2023-03-10,14.24,15.13,14.05,15.12,324082,14.24,15.13,14.05,15.12,324082,0.0,1.0
2023-03-13,13.69,14.305,13.59,14.01,595320,13.69,14.305,13.59,14.01,595320,0.0,1.0
2023-03-14,13.8,14.27,13.65,14.27,312713,13.8,14.27,13.65,14.27,312713,0.0,1.0
2023-03-15,13.94,14.0579,13.56,13.63,215607,13.94,14.0579,13.56,13.63,215607,0.0,1.0
2023-03-16,14.68,14.83,13.7501,13.81,335390,14.68,14.83,13.7501,13.81,335390,0.0,1.0
2023-03-17,14.21,14.71,14.21,14.69,512872,14.21,14.71,14.21,14.69,512872,0.0,1.0
2023-03-20,14.15,14.41,14.135,14.31,281830,14.15,14.41,14.135,14.31,281830,0.0,1.0
2023-03-21,14.68,14.81,14.49,14.49,245738,14.68,14.81,14.49,14.49,245738,0.0,1.0
2023-03-22,14.65,15.13,14.65,14.69,215972,14.65,15.13,14.65,14.69,215972,0.0,1.0
2023-03-23,14.65,15.3672,14.56,14.95,359537,14.65,15.3672,14.56,14.95,359537,0.0,1.0
2023-03-24,14.75,14.835,14.34,14.51,205555,14.75,14.835,14.34,14.51,205555,0.0,1.0
2023-03-27,14.75,15.15,14.72,15.0,184042,14.75,15.15,14.72,15.0,184042,0.0,1.0
2023-03-28,14.77,14.89,14.6,14.74,172454,14.77,14.89,14.6,14.74,172454,0.0,1.0
2023-03-29,14.78,14.98,14.54,14.97,261099,14.78,14.98,14.54,14.97,261099,0.0,1.0
2023-03-30,15.21,15.26,14.81,14.9,304000,15.21,15.26,14.81,14.9,304000,0.0,1.0
2023-03-31,15.88,15.89,15.32,15.32,187042,15.88,15.89,15.32,15.32,187042,0.0,1.0
2023-04-03,16.29,16.31,15.76,15.79,365101,16.29,16.31,15.76,15.79,365101,0.0,1.0
2023-04-04,15.68,16.3,15.575,16.29,302828,15.68,16.3,15.575,16.29,302828,0.0,1.0
2023-04-05,15.71,15.77,15.475,15.59,488084,15.71,15.77,15.475,15.59,488084,0.0,1.0
2023-04-06,15.65,15.8588,15.5101,15.76,176055,15.65,15.8588,15.5101,15.76,176055,0.0,1.0
2023-04-10,15.84,15.93,15.471,15.55,156719,15.84,15.93,15.471,15.55,156719,0.0,1.0
2023-04-11,16.34,16.38,15.9,15.9,181091,16.34,16.38,15.9,15.9,181091,0.0,1.0
2023-04-12,16.48,16.67,16.31,16.58,212985,16.48,16.67,16.31,16.58,212985,0.0,1.0
2023-04-13,16.45,16.625,16.31,16.53,154414,16.45,16.625,16.31,16.53,154414,0.0,1.0
2023-04-14,16.64,16.66,16.375,16.42,242975,16.64,16.66,16.375,16.42,242975,0.0,1.0
2023-04-17,16.72,16.81,16.58,16.63,136214,16.72,16.81,16.58,16.63,136214,0.0,1.0
2023-04-18,17.1,17.1,16.735,16.78,212057,17.1,17.1,16.735,16.78,212057,0.0,1.0
2023-04-19,16.91,17.035,16.77,16.96,102355,16.91,17.035,16.77,16.96,102355,0.0,1.0
2023-04-20,16.81,17.38,16.75,17.11,226135,16.81,17.38,16.75,17.11,226135,0.0,1.0
2023-04-21,17.16,17.235,16.74,16.8,211704,17.16,17.235,16.74,16.8,211704,0.0,1.0
2023-04-24,17.29,17.31,16.93,17.05,170334,17.29,17.31,16.93,17.05,170334,0.0,1.0
2023-04-25,17.0,17.3,16.9801,17.14,109771,17.0,17.3,16.9801,17.14,109771,0.0,1.0
2023-04-26,16.78,17.2,16.68,16.86,189957,16.78,17.2,16.68,16.86,189957,0.0,1.0
2023-04-27,17.18,17.18,16.7035,16.9,214944,17.18,17.18,16.7035,16.9,214944,0.0,1.0
2023-04-28,21.31,21.33,17.62,17.95,1396876,21.31,21.33,17.62,17.95,1396876,0.0,1.0
2023-05-01,19.35,21.57,19.21,21.26,765333,19.35,21.57,19.21,21.26,765333,0.0,1.0
2023-05-02,18.81,19.73,18.5,19.53,402950,18.81,19.73,18.5,19.53,402950,0.0,1.0
2023-05-03,19.99,20.24,18.81,18.81,518486,19.99,20.24,18.81,18.81,518486,0.0,1.0
2023-05-04,19.96,20.32,19.675,19.84,365021,19.96,20.32,19.675,19.84,365021,0.0,1.0
2023-05-05,20.49,20.6286,19.67,20.2,398777,20.49,20.6286,19.67,20.2,398777,0.0,1.0
2023-05-08,20.83,21.24,20.16,20.38,550681,20.83,21.24,20.16,20.38,550681,0.0,1.0
2023-05-09,20.96,21.13,20.549,20.63,261076,20.96,21.13,20.549,20.63,261076,0.0,1.0
2023-05-10,21.35,21.4,20.8557,21.25,248279,21.35,21.4,20.8557,21.25,248279,0.0,1.0
2023-05-11,21.64,21.7,20.86,21.08,276706,21.64,21.7,20.86,21.08,276706,0.0,1.0
2023-05-12,20.86,21.75,20.6,21.65,251571,20.86,21.75,20.6,21.65,251571,0.0,1.0
2023-05-15,20.86,21.035,20.27,20.88,189910,20.86,21.035,20.27,20.88,189910,0.0,1.0
2023-05-16,21.13,21.23,20.25,20.65,207883,21.13,21.23,20.25,20.65,207883,0.0,1.0
2023-05-17,21.28,21.3499,20.77,21.1,209470,21.28,21.3499,20.77,21.1,209470,0.0,1.0
2023-05-18,21.74,21.8399,21.22,21.27,287949,21.74,21.8399,21.22,21.27,287949,0.0,1.0
2023-05-19,21.12,21.89,20.9,21.89,204126,21.12,21.89,20.9,21.89,204126,0.0,1.0
2023-05-22,20.67,21.38,20.62,21.15,214320,20.67,21.38,20.62,21.15,214320,0.0,1.0
2023-05-23,20.6,21.0937,20.39,20.51,204158,20.6,21.0937,20.39,20.51,204158,0.0,1.0
2023-05-24,20.83,21.01,20.54,20.57,183348,20.83,21.01,20.54,20.57,183348,0.0,1.0
2023-05-25,21.03,21.21,20.7538,20.91,129853,21.03,21.21,20.7538,20.91,129853,0.0,1.0
2023-05-26,20.82,20.98,20.55,20.94,133311,20.82,20.98,20.55,20.94,133311,0.0,1.0
2023-05-30,20.64,21.0755,20.59,20.85,176311,20.64,21.0755,20.59,20.85,176311,0.0,1.0
2023-05-31,20.27,20.7,20.04,20.48,787934,20.27,20.7,20.04,20.48,787934,0.0,1.0
2023-06-01,20.87,20.9913,20.31,20.33,221179,20.87,20.9913,20.31,20.33,221179,0.0,1.0
2023-06-02,21.58,21.85,21.0,21.18,232666,21.58,21.85,21.0,21.18,232666,0.0,1.0
2023-06-05,21.26,21.48,21.0503,21.45,192784,21.26,21.48,21.0503,21.45,192784,0.0,1.0
2023-06-06,22.52,22.64,21.3,21.3,419720,22.52,22.64,21.3,21.3,419720,0.0,1.0
2023-06-07,22.96,23.24,22.64,22.64,345767,22.96,23.24,22.64,22.64,345767,0.0,1.0
2023-06-08,22.52,22.99,22.38,22.84,201493,22.52,22.99,22.38,22.84,201493,0.0,1.0
2023-06-09,22.32,22.52,22.17,22.52,280259,22.32,22.52,22.17,22.52,280259,0.0,1.0
2023-06-12,22.67,22.72,22.19,22.32,175589,22.67,22.72,22.19,22.32,175589,0.0,1.0
2023-06-13,22.92,23.15,22.63,22.81,180761,22.92,23.15,22.63,22.81,180761,0.0,1.0
2023-06-14,22.28,23.05,22.09,22.94,213572,22.28,23.05,22.09,22.94,213572,0.0,1.0
2023-06-15,22.64,22.81,22.35,22.55,249675,22.64,22.81,22.35,22.55,249675,0.0,1.0
2023-06-16,22.31,22.96,22.17,22.87,306626,22.31,22.96,22.17,22.87,306626,0.0,1.0
2023-06-20,22.9,22.97,22.305,22.38,308698,22.9,22.97,22.305,22.38,308698,0.0,1.0
2023-06-21,23.18,23.38,22.65,22.69,386092,23.18,23.38,22.65,22.69,386092,0.0,1.0
2023-06-22,22.87,23.16,22.65,23.01,331527,22.87,23.16,22.65,23.01,331527,0.0,1.0
2023-06-23,22.52,22.87,22.25,22.6,431119,22.52,22.87,22.25,22.6,431119,0.0,1.0
2023-06-26,23.22,23.6,22.81,22.81,269748,23.22,23.6,22.81,22.81,269748,0.0,1.0
2023-06-27,24.64,24.89,23.25,23.34,532778,24.64,24.89,23.25,23.34,532778,0.0,1.0
2023-06-28,27.3,27.73,25.32,25.48,1018746,27.3,27.73,25.32,25.48,1018746,0.0,1.0
2023-06-29,27.88,27.89,27.03,27.31,518029,27.88,27.89,27.03,27.31,518029,0.0,1.0
2023-06-30,28.29,28.5,27.5,28.05,527512,28.29,28.5,27.5,28.05,527512,0.0,1.0
2023-07-03,28.26,28.63,27.75,28.32,312856,28.26,28.63,27.75,28.32,312856,0.0,1.0
2023-07-05,27.49,28.45,27.48,28.24,409732,27.49,28.45,27.48,28.24,409732,0.0,1.0
2023-07-06,27.02,27.11,26.1001,27.01,462089,27.02,27.11,26.1001,27.01,462089,0.0,1.0
2023-07-07,27.29,27.788,27.07,27.07,483251,27.29,27.788,27.07,27.07,483251,0.0,1.0
2023-07-10,28.16,28.27,27.29,27.3,515618,28.16,28.27,27.29,27.3,515618,0.0,1.0
2023-07-11,28.37,28.87,27.785,28.31,520246,28.37,28.87,27.785,28.31,520246,0.0,1.0
2023-07-12,29.2,29.34,28.16,28.37,469496,29.2,29.34,28.16,28.37,469496,0.0,1.0
2023-07-13,29.04,29.37,28.7801,29.26,344175,29.04,29.37,28.7801,29.26,344175,0.0,1.0
2023-07-14,28.94,29.29,28.45,29.18,309835,28.94,29.29,28.45,29.18,309835,0.0,1.0
2023-07-17,29.08,29.29,28.75,28.94,300204,29.08,29.29,28.75,28.94,300204,0.0,1.0
2023-07-18,28.7,29.41,28.61,29.0,354247,28.7,29.41,28.61,29.0,354247,0.0,1.0
2023-07-19,29.47,29.579,28.62,28.75,500305,29.47,29.579,28.62,28.75,500305,0.0,1.0
2023-07-20,27.77,29.5267,27.57,29.47,473824,27.77,29.5267,27.57,29.47,473824,0.0,1.0
2023-07-21,27.76,28.47,27.72,28.17,314887,27.76,28.47,27.72,28.17,314887,0.0,1.0
2023-07-24,27.9,28.27,27.29,27.55,353690,27.9,28.27,27.29,27.55,353690,0.0,1.0
2023-07-25,28.14,28.62,27.61,27.83,325804,28.14,28.62,27.61,27.83,325804,0.0,1.0
2023-07-26,27.98,28.43,27.63,28.04,360609,27.98,28.43,27.63,28.04,360609,0.0,1.0
2023-07-27,27.74,28.48,27.56,28.2,483895,27.74,28.48,27.56,28.2,483895,0.0,1.0
2023-07-28,35.43,35.48,30.305,30.4,2458521,35.43,35.48,30.305,30.4,2458521,0.0,1.0
2023-07-31,33.63,35.93,32.8,35.93,1004267,33.63,35.93,32.8,35.93,1004267,0.0,1.0
2023-08-01,34.44,34.95,33.5,33.72,567383,34.44,34.95,33.5,33.72,567383,0.0,1.0
2023-08-02,33.88,34.55,33.39,34.44,718307,33.88,34.55,33.39,34.44,718307,0.0,1.0
2023-08-03,33.06,33.7,32.28,33.7,618850,33.06,33.7,32.28,33.7,618850,0.0,1.0
2023-08-04,32.82,33.54,32.28,33.03,654572,32.82,33.54,32.28,33.03,654572,0.0,1.0
2023-08-07,33.31,33.5551,32.41,32.79,373607,33.31,33.5551,32.41,32.79,373607,0.0,1.0
2023-08-08,33.18,33.265,32.68,33.02,284803,33.18,33.265,32.68,33.02,284803,0.0,1.0
2023-08-09,32.32,33.05,32.15,33.05,412545,32.32,33.05,32.15,33.05,412545,0.0,1.0
2023-08-10,31.99,33.1399,31.49,32.39,500422,31.99,33.1399,31.49,32.39,500422,0.0,1.0
2023-08-11,32.45,32.82,31.79,31.86,355613,32.45,32.82,31.79,31.86,355613,0.0,1.0
2023-08-14,32.38,32.38,31.42,32.25,476422,32.38,32.38,31.42,32.25,476422,0.0,1.0
2023-08-15,32.49,33.17,31.775,32.5,299361,32.49,33.17,31.775,32.5,299361,0.0,1.0
2023-08-16,33.13,33.73,32.46,32.46,752782,33.13,33.73,32.46,32.46,752782,0.0,1.0
2023-08-17,30.32,33.47,29.9518,33.3,957799,30.32,33.47,29.9518,33.3,957799,0.0,1.0
2023-08-18,28.99,29.47,27.93,28.76,1014316,28.99,29.47,27.93,28.76,1014316,0.0,1.0
2023-08-21,28.3,29.3634,27.85,29.23,446532,28.3,29.3634,27.85,29.23,446532,0.0,1.0
2023-08-22,28.23,28.87,27.93,28.6,361628,28.23,28.87,27.93,28.6,361628,0.0,1.0
2023-08-23,29.49,29.97,29.04,29.4,463013,29.49,29.97,29.04,29.4,463013,0.0,1.0
2023-08-24,28.87,29.9,28.82,29.62,367673,28.87,29.9,28.82,29.62,367673,0.0,1.0
2023-08-25,27.53,29.11,27.18,28.9,764284,27.53,29.11,27.18,28.9,764284,0.0,1.0
2023-08-28,27.82,27.898,26.87,27.47,476977,27.82,27.898,26.87,27.47,476977,0.0,1.0
2023-08-29,28.73,28.825,27.52,27.64,970789,28.73,28.825,27.52,27.64,970789,0.0,1.0
2023-08-30,28.86,29.3,28.16,28.53,414304,28.86,29.3,28.16,28.53,414304,0.0,1.0
2023-08-31,29.31,29.32,28.65,28.9,511457,29.31,29.32,28.65,28.9,511457,0.0,1.0
2023-09-01,29.65,29.94,29.2,29.51,300221,29.65,29.94,29.2,29.51,300221,0.0,1.0
2023-09-05,27.74,29.67,27.4,29.29,454556,27.74,29.67,27.4,29.29,454556,0.0,1.0
2023-09-06,27.88,28.635,27.51,27.88,305513,27.88,28.635,27.51,27.88,305513,0.0,1.0
2023-09-07,28.44,28.47,27.41,27.67,311279,28.44,28.47,27.41,27.67,311279,0.0,1.0
2023-09-08,28.14,28.59,27.94,28.23,260246,28.14,28.59,27.94,28.23,260246,0.0,1.0
2023-09-11,27.82,28.77,27.77,28.33,314806,27.82,28.77,27.77,28.33,314806,0.0,1.0
2023-09-12,26.89,28.35,26.795,27.7,420616,26.89,28.35,26.795,27.7,420616,0.0,1.0
2023-09-13,27.05,27.32,26.19,26.43,391093,27.05,27.32,26.19,26.43,391093,0.0,1.0
2023-09-14,27.56,27.58,27.01,27.35,315348,27.56,27.58,27.01,27.35,315348,0.0,1.0
2023-09-15,25.85,27.12,25.8,27.11,580111,25.85,27.12,25.8,27.11,580111,0.0,1.0
2023-09-18,25.5,26.25,25.44,25.85,668751,25.5,26.25,25.44,25.85,668751,0.0,1.0
2023-09-19,25.51,25.81,24.79,25.31,732707,25.51,25.81,24.79,25.31,732707,0.0,1.0
2023-09-20,25.21,26.03,25.19,25.7,444202,25.21,26.03,25.19,25.7,444202,0.0,1.0
2023-09-21,24.79,25.1407,24.51,24.75,456931,24.79,25.1407,24.51,24.75,456931,0.0,1.0
2023-09-22,25.05,25.35,24.69,25.0,362087,25.05,25.35,24.69,25.0,362087,0.0,1.0
2023-09-25,24.97,25.12,24.37,24.49,258132,24.97,25.12,24.37,24.49,258132,0.0,1.0
2023-09-26,24.58,25.1699,24.45,24.59,371799,24.58,25.1699,24.45,24.59,371799,0.0,1.0
2023-09-27,24.92,25.12,24.41,24.93,290293,24.92,25.12,24.41,24.93,290293,0.0,1.0
2023-09-28,25.61,25.8299,24.97,25.01,290925,25.61,25.8299,24.97,25.01,290925,0.0,1.0
2023-09-29,24.91,26.0026,24.77,25.88,242841,24.91,26.0026,24.77,25.88,242841,0.0,1.0
2023-10-02,24.86,25.32,24.52,24.84,374090,24.86,25.32,24.52,24.84,374090,0.0,1.0
2023-10-03,23.25,24.85,23.09,24.55,522192,23.25,24.85,23.09,24.55,522192,0.0,1.0
2023-10-04,23.66,23.71,22.77,23.21,559267,23.66,23.71,22.77,23.21,559267,0.0,1.0
2023-10-05,23.54,23.62,22.97,23.26,426095,23.54,23.62,22.97,23.26,426095,0.0,1.0
2023-10-06,23.75,23.897,22.7601,23.31,311602,23.75,23.897,22.7601,23.31,311602,0.0,1.0
2023-10-09,23.82,24.08,23.36,23.65,205071,23.82,24.08,23.36,23.65,205071,0.0,1.0
2023-10-10,24.17,25.0,24.15,24.59,364440,24.17,25.0,24.15,24.59,364440,0.0,1.0
2023-10-11,24.3,24.835,23.99,24.6,239268,24.3,24.835,23.99,24.6,239268,0.0,1.0
2023-10-12,23.44,24.02,23.04,24.02,337758,23.44,24.02,23.04,24.02,337758,0.0,1.0
2023-10-13,23.39,23.7,23.065,23.56,363712,23.39,23.7,23.065,23.56,363712,0.0,1.0
2023-10-16,23.27,23.8,22.9,23.75,300217,23.27,23.8,22.9,23.75,300217,0.0,1.0
2023-10-17,23.67,23.74,22.99,22.99,521194,23.67,23.74,22.99,22.99,521194,0.0,1.0
2023-10-18,23.03,23.34,22.67,23.34,345624,23.03,23.34,22.67,23.34,345624,0.0,1.0
2023-10-19,22.58,23.16,22.375,22.92,331171,22.58,23.16,22.375,22.92,331171,0.0,1.0
2023-10-20,22.4,22.81,22.335,22.65,326667,22.4,22.81,22.335,22.65,326667,0.0,1.0
2023-10-23,23.0,23.07,22.03,22.27,368566,23.0,23.07,22.03,22.27,368566,0.0,1.0
2023-10-24,23.2,23.34,22.82,23.05,256705,23.2,23.34,22.82,23.05,256705,0.0,1.0
2023-10-25,23.37,23.62,22.84,23.09,799134,23.37,23.62,22.84,23.09,799134,0.0,1.0
2023-10-26,23.61,24.16,23.24,23.48,450498,23.61,24.16,23.24,23.48,450498,0.0,1.0
2023-10-27,23.43,23.86,23.26,23.59,366251,23.43,23.86,23.26,23.59,366251,0.0,1.0
2023-10-30,23.53,23.895,23.25,23.73,420994,23.53,23.895,23.25,23.73,420994,0.0,1.0
2023-10-31,24.19,24.2,23.44,23.55,274791,24.19,24.2,23.44,23.55,274791,0.0,1.0
2023-11-01,25.46,25.585,23.935,24.07,465735,25.46,25.585,23.935,24.07,465735,0.0,1.0
2023-11-02,27.08,27.75,26.1,26.11,659650,27.08,27.75,26.1,26.11,659650,0.0,1.0
2023-11-03,28.67,29.1462,27.73,27.79,458286,28.67,29.1462,27.73,27.79,458286,0.0,1.0
2023-11-06,27.95,28.49,27.8,28.36,448099,27.95,28.49,27.8,28.36,448099,0.0,1.0
2023-11-07,28.56,28.58,27.67,27.99,296762,28.56,28.58,27.67,27.99,296762,0.0,1.0
2023-11-08,28.47,28.75,28.22,28.59,211233,28.47,28.75,28.22,28.59,211233,0.0,1.0
2023-11-09,27.95,28.9,27.852,28.61,208777,27.95,28.9,27.852,28.61,208777,0.0,1.0
2023-11-10,29.07,29.09,28.115,28.16,221829,29.07,29.09,28.115,28.16,221829,0.0,1.0
2023-11-13,28.44,28.9,28.3159,28.79,227311,28.44,28.9,28.3159,28.79,227311,0.0,1.0
2023-11-14,31.19,31.32,29.68,29.68,566758,31.19,31.32,29.68,29.68,566758,0.0,1.0
2023-11-15,30.5,31.315,30.32,31.02,464846,30.5,31.315,30.32,31.02,464846,0.0,1.0
2023-11-16,30.24,30.8,30.09,30.5,366901,30.24,30.8,30.09,30.5,366901,0.0,1.0
2023-11-17,27.17,30.75,26.5201,30.5,1475229,27.17,30.75,26.5201,30.5,1475229,0.0,1.0
2023-11-20,26.66,27.06,26.55,27.01,689742,26.66,27.06,26.55,27.01,689742,0.0,1.0
2023-11-21,26.82,27.3,26.2022,26.49,712620,26.82,27.3,26.2022,26.49,712620,0.0,1.0
2023-11-22,26.29,27.59,26.15,26.93,464493,26.29,27.59,26.15,26.93,464493,0.0,1.0
2023-11-24,25.83,26.36,25.6501,26.36,248718,25.83,26.36,25.6501,26.36,248718,0.0,1.0
2023-11-27,25.93,26.0052,25.53,25.74,435358,25.93,26.0052,25.53,25.74,435358,0.0,1.0
2023-11-28,25.82,26.35,25.74,25.83,760710,25.82,26.35,25.74,25.83,760710,0.0,1.0
2023-11-29,26.85,27.43,26.3,26.38,580339,26.85,27.43,26.3,26.38,580339,0.0,1.0
2023-11-30,26.31,26.7,26.0,26.7,442624,26.31,26.7,26.0,26.7,442624,0.0,1.0
2023-12-01,27.4,27.51,26.25,26.45,479751,27.4,27.51,26.25,26.45,479751,0.0,1.0
2023-12-04,27.8,27.845,27.05,27.24,385308,27.8,27.845,27.05,27.24,385308,0.0,1.0
2023-12-05,27.96,28.3,27.48,27.77,432987,27.96,28.3,27.48,27.77,432987,0.0,1.0
2023-12-06,28.55,29.22,28.44,28.48,435585,28.55,29.22,28.44,28.48,435585,0.0,1.0
2023-12-07,29.24,29.47,28.53,28.63,396465,29.24,29.47,28.53,28.63,396465,0.0,1.0
2023-12-08,29.88,30.21,29.09,29.13,286535,29.88,30.21,29.09,29.13,286535,0.0,1.0
2023-12-11,29.36,29.87,28.92,29.87,350285,29.36,29.87,28.92,29.87,350285,0.0,1.0
2023-12-12,29.22,29.66,29.1701,29.45,324656,29.22,29.66,29.1701,29.45,324656,0.0,1.0
2023-12-13,30.33,30.49,28.1952,29.39,599694,30.33,30.49,28.1952,29.39,599694,0.0,1.0
2023-12-14,33.02,33.25,31.2,31.2,705261,33.02,33.25,31.2,31.2,705261,0.0,1.0
2023-12-15,31.4,32.7299,31.4,32.38,844996,31.4,32.7299,31.4,32.38,844996,0.0,1.0
2023-12-18,31.1,31.32,30.42,31.32,408817,31.1,31.32,30.42,31.32,408817,0.0,1.0
2023-12-19,32.8,33.0,31.48,31.56,354260,32.8,33.0,31.48,31.56,354260,0.0,1.0
2023-12-20,33.02,33.88,32.4425,32.8,486119,33.02,33.88,32.4425,32.8,486119,0.0,1.0
2023-12-21,33.38,33.78,32.94,33.45,252421,33.38,33.78,32.94,33.45,252421,0.0,1.0
2023-12-22,33.51,34.0561,33.305,33.6,347520,33.51,34.0561,33.305,33.6,347520,0.0,1.0
2023-12-26,33.99,34.21,33.44,33.8,226843,33.99,34.21,33.44,33.8,226843,0.0,1.0
2023-12-27,33.98,34.18,33.55,34.0,322180,33.98,34.18,33.55,34.0,322180,0.0,1.0
2023-12-28,34.13,34.45,33.7907,33.93,253162,34.13,34.45,33.7907,33.93,253162,0.0,1.0
2023-12-29,33.79,34.35,33.586,33.81,427267,33.79,34.35,33.586,33.81,427267,0.0,1.0
2024-01-02,33.11,33.465,32.5,33.22,254799,33.11,33.465,32.5,33.22,254799,0.0,1.0
2024-01-03,31.62,32.36,31.55,32.26,290751,31.62,32.36,31.55,32.26,290751,0.0,1.0
2024-01-04,31.34,32.0897,31.28,31.75,258584,31.34,32.0897,31.28,31.75,258584,0.0,1.0
2024-01-05,31.15,32.0,30.83,31.05,464796,31.15,32.0,30.83,31.05,464796,0.0,1.0
2024-01-08,31.77,32.35,31.3201,31.44,315662,31.77,32.35,31.3201,31.44,315662,0.0,1.0
2024-01-09,31.49,31.7,31.1,31.28,230963,31.49,31.7,31.1,31.28,230963,0.0,1.0
2024-01-10,32.21,32.32,31.48,31.7,245756,32.21,32.32,31.48,31.7,245756,0.0,1.0
2024-01-11,32.16,32.18,31.35,31.85,230702,32.16,32.18,31.35,31.85,230702,0.0,1.0
2024-01-12,31.76,32.84,31.418,32.84,168557,31.76,32.84,31.418,32.84,168557,0.0,1.0
2024-01-16,31.3,31.475,30.91,31.26,255755,31.3,31.475,30.91,31.26,255755,0.0,1.0
2024-01-17,31.15,31.18,30.56,30.7,207642,31.15,31.18,30.56,30.7,207642,0.0,1.0
2024-01-18,32.66,32.68,31.66,31.68,636693,32.66,32.68,31.66,31.68,636693,0.0,1.0
2024-01-19,32.39,32.95,31.37,32.87,399047,32.39,32.95,31.37,32.87,399047,0.0,1.0
2024-01-22,33.25,33.45,32.51,32.74,346434,33.25,33.45,32.51,32.74,346434,0.0,1.0
2024-01-23,31.39,32.955,31.39,32.68,336001,31.39,32.955,31.39,32.68,336001,0.0,1.0
2024-01-24,30.69,31.99,30.3622,31.99,336205,30.69,31.99,30.3622,31.99,336205,0.0,1.0
2024-01-25,31.81,32.0139,31.255,31.59,239026,31.81,32.0139,31.255,31.59,239026,0.0,1.0
2024-01-26,31.82,32.31,31.4934,31.92,187198,31.82,32.31,31.4934,31.92,187198,0.0,1.0
2024-01-29,32.59,32.77,31.82,31.82,234974,32.59,32.77,31.82,31.82,234974,0.0,1.0
2024-01-30,32.75,33.12,32.44,32.57,201415,32.75,33.12,32.44,32.57,201415,0.0,1.0
2024-01-31,31.75,33.21,31.75,32.52,327612,31.75,33.21,31.75,32.52,327612,0.0,1.0
2024-02-01,32.36,32.87,31.42,32.11,312324,32.36,32.87,31.42,32.11,312324,0.0,1.0
2024-02-02,29.81,29.97,27.42,28.75,1330096,29.81,29.97,27.42,28.75,1330096,0.0,1.0
2024-02-05,29.24,29.64,28.73,29.64,585857,29.24,29.64,28.73,29.64,585857,0.0,1.0
2024-02-06,29.11,29.27,28.63,29.24,649517,29.11,29.27,28.63,29.24,649517,0.0,1.0
2024-02-07,28.6,29.37,28.35,29.17,408969,28.6,29.37,28.35,29.17,408969,0.0,1.0
2024-02-08,29.44,29.57,28.51,28.6,322484,29.44,29.57,28.51,28.6,322484,0.0,1.0
2024-02-09,29.35,29.81,29.11,29.49,523004,29.35,29.81,29.11,29.49,523004,0.0,1.0
2024-02-12,31.31,31.34,29.53,29.53,534096,31.31,31.34,29.53,29.53,534096,0.0,1.0
2024-02-13,28.97,30.02,28.89,29.34,359410,28.97,30.02,28.89,29.34,359410,0.0,1.0
2024-02-14,29.72,30.06,28.92,29.58,354247,29.72,30.06,28.92,29.58,354247,0.0,1.0
2024-02-15,30.47,30.545,29.81,30.01,248927,30.47,30.545,29.81,30.01,248927,0.0,1.0
2024-02-16,29.37,29.88,29.2801,29.83,304542,29.37,29.88,29.2801,29.83,304542,0.0,1.0
2024-02-20,29.09,29.2,28.5111,28.8,237427,29.09,29.2,28.5111,28.8,237427,0.0,1.0
2024-02-21,29.28,29.54,28.96,29.15,196184,29.28,29.54,28.96,29.15,196184,0.0,1.0
2024-02-22,29.03,29.5809,29.02,29.28,274521,29.03,29.5809,29.02,29.28,274521,0.0,1.0
2024-02-23,29.44,29.799,29.22,29.25,164240,29.44,29.799,29.22,29.25,164240,0.0,1.0
2024-02-26,29.42,29.815,29.33,29.33,224241,29.42,29.815,29.33,29.33,224241,0.0,1.0
2024-02-27,30.1,30.1,29.37,29.83,387296,30.1,30.1,29.37,29.83,387296,0.0,1.0
2024-02-28,30.27,30.61,29.85,29.94,302770,30.27,30.61,29.85,29.94,302770,0.0,1.0
2024-02-29,31.33,31.41,30.59,30.81,348584,31.33,31.41,30.59,30.81,348584,0.0,1.0
2024-03-01,32.24,32.32,30.81,31.3,259295,32.24,32.32,30.81,31.3,259295,0.0,1.0
2024-03-04,31.15,32.6568,31.13,32.39,546859,31.15,32.6568,31.13,32.39,546859,0.0,1.0
2024-03-05,29.88,31.5,29.77,30.98,261716,29.88,31.5,29.77,30.98,261716,0.0,1.0
2024-03-06,30.18,30.5,29.85,30.33,230434,30.18,30.5,29.85,30.33,230434,0.0,1.0
2024-03-07,30.66,31.65,30.49,30.49,240986,30.66,31.65,30.49,30.49,240986,0.0,1.0
2024-03-08,31.1,31.6,30.59,30.99,203077,31.1,31.6,30.59,30.99,203077,0.0,1.0
2024-03-11,30.77,30.92,30.21,30.92,220003,30.77,30.92,30.21,30.92,220003,0.0,1.0
2024-03-12,31.16,31.32,30.04,30.74,295527,31.16,31.32,30.04,30.74,295527,0.0,1.0
2024-03-13,31.87,32.18,31.04,31.04,235767,31.87,32.18,31.04,31.04,235767,0.0,1.0
2024-03-14,29.74,31.56,29.34,31.44,409223,29.74,31.56,29.34,31.44,409223,0.0,1.0
2024-03-15,29.59,30.16,29.18,29.5,525384,29.59,30.16,29.18,29.5,525384,0.0,1.0
2024-03-18,29.44,30.01,29.12,29.72,191970,29.44,30.01,29.12,29.72,191970,0.0,1.0
2024-03-19,30.14,30.53,29.3,29.3,230892,30.14,30.53,29.3,29.3,230892,0.0,1.0
2024-03-20,31.6,31.76,29.9653,30.12,180572,31.6,31.76,29.9653,30.12,180572,0.0,1.0
2024-03-21,31.87,32.3335,31.815,32.01,262351,31.87,32.3335,31.815,32.01,262351,0.0,1.0
2024-03-22,31.51,32.16,31.45,32.07,130154,31.51,32.16,31.45,32.07,130154,0.0,1.0
2024-03-25,31.32,31.85,31.31,31.51,184760,31.32,31.85,31.31,31.51,184760,0.0,1.0
2024-03-26,31.22,31.91,31.18,31.6,128566,31.22,31.91,31.18,31.6,128566,0.0,1.0
2024-03-27,31.88,31.9,31.27,31.58,173694,31.88,31.9,31.27,31.58,173694,0.0,1.0
2024-03-28,32.8,33.18,31.95,31.95,266796,32.8,33.18,31.95,31.95,266796,0.0,1.0
2024-04-01,32.44,33.12,32.21,32.87,179597,32.44,33.12,32.21,32.87,179597,0.0,1.0
2024-04-02,31.43,32.1,30.6519,31.92,290156,31.43,32.1,30.6519,31.92,290156,0.0,1.0
2024-04-03,31.9,32.1199,31.12,31.12,203410,31.9,32.1199,31.12,31.12,203410,0.0,1.0
2024-04-04,31.0,32.64,30.98,32.42,228381,31.0,32.64,30.98,32.42,228381,0.0,1.0
2024-04-05,30.86,31.44,30.85,30.87,485819,30.86,31.44,30.85,30.87,485819,0.0,1.0
2024-04-08,30.72,31.09,30.54,31.09,202159,30.72,31.09,30.54,31.09,202159,0.0,1.0
2024-04-09,30.44,31.0,30.17,31.0,288655,30.44,31.0,30.17,31.0,288655,0.0,1.0
2024-04-10,28.76,29.565,28.39,29.5,589813,28.76,29.565,28.39,29.5,589813,0.0,1.0
2024-04-11,29.08,29.19,28.595,28.86,295097,29.08,29.19,28.595,28.86,295097,0.0,1.0
2024-04-12,28.22,29.05,28.21,28.87,293581,28.22,29.05,28.21,28.87,293581,0.0,1.0
2024-04-15,27.54,28.62,27.43,28.25,279045,27.54,28.62,27.43,28.25,279045,0.0,1.0
2024-04-16,26.41,27.2,26.06,27.19,532028,26.41,27.2,26.06,27.19,532028,0.0,1.0
2024-04-17,26.06,26.75,25.92,26.66,815189,26.06,26.75,25.92,26.66,815189,0.0,1.0
2024-04-18,25.79,26.9583,25.77,26.57,383417,25.79,26.9583,25.77,26.57,383417,0.0,1.0
2024-04-19,26.31,26.655,25.81,25.81,256055,26.31,26.655,25.81,25.81,256055,0.0,1.0
2024-04-22,26.59,26.78,26.24,26.53,257336,26.59,26.78,26.24,26.53,257336,0.0,1.0
2024-04-23,27.88,27.9,26.6558,26.76,304505,27.88,27.9,26.6558,26.76,304505,0.0,1.0
2024-04-24,27.21,28.51,27.16,27.88,399212,27.21,28.51,27.16,27.88,399212,0.0,1.0
2024-04-25,27.49,27.53,26.12,26.67,328085,27.49,27.53,26.12,26.67,328085,0.0,1.0
2024-04-26,28.45,28.58,27.67,27.74,253268,28.45,28.58,27.67,27.74,253268,0.0,1.0
2024-04-29,28.4,29.03,28.39,28.66,300967,28.4,29.03,28.39,28.66,300967,0.0,1.0
2024-04-30,28.03,28.565,27.9944,28.03,235737,28.03,28.565,27.9944,28.03,235737,0.0,1.0
2024-05-01,28.2,29.21,27.7,28.03,412577,28.2,29.21,27.7,28.03,412577,0.0,1.0
2024-05-02,27.01,28.315,25.475,27.87,1121711,27.01,28.315,25.475,27.87,1121711,0.0,1.0
2024-05-03,27.7,28.9,27.59,27.73,541536,27.7,28.9,27.59,27.73,541536,0.0,1.0
2024-05-06,28.34,28.545,27.74,27.93,394108,28.34,28.545,27.74,27.93,394108,0.0,1.0
2024-05-07,28.95,29.31,28.26,28.35,585425,28.95,29.31,28.26,28.35,585425,0.0,1.0
2024-05-08,28.74,28.96,28.405,28.67,373695,28.74,28.96,28.405,28.67,373695,0.0,1.0
2024-05-09,28.69,28.9,28.02,28.6,461458,28.69,28.9,28.02,28.6,461458,0.0,1.0
2024-05-10,28.43,28.8756,28.28,28.78,392370,28.43,28.8756,28.28,28.78,392370,0.0,1.0
2024-05-13,28.3,28.77,28.29,28.65,282392,28.3,28.77,28.29,28.65,282392,0.0,1.0
2024-05-14,28.3,28.84,28.181,28.74,196710,28.3,28.84,28.181,28.74,196710,0.0,1.0
2024-05-15,29.84,29.92,28.99,29.0,331453,29.84,29.92,28.99,29.0,331453,0.0,1.0
2024-05-16,28.4,29.63,28.37,29.6,397230,28.4,29.63,28.37,29.6,397230,0.0,1.0
2024-05-17,28.77,28.92,28.32,28.56,264221,28.77,28.92,28.32,28.56,264221,0.0,1.0
2024-05-20,29.45,29.54,28.62,28.73,337822,29.45,29.54,28.62,28.73,337822,0.0,1.0
2024-05-21,28.7,29.36,28.63,29.36,330214,28.7,29.36,28.63,29.36,330214,0.0,1.0
2024-05-22,27.73,28.63,27.65,28.56,586108,27.73,28.63,27.65,28.56,586108,0.0,1.0
2024-05-23,27.2,27.915,27.12,27.82,459797,27.2,27.915,27.12,27.82,459797,0.0,1.0
2024-05-24,27.53,27.8,27.21,27.5,167442,27.53,27.8,27.21,27.5,167442,0.0,1.0
2024-05-28,27.89,28.275,27.63,27.63,253698,27.89,28.275,27.63,27.63,253698,0.0,1.0
2024-05-29,27.07,27.58,27.012,27.46,251181,27.07,27.58,27.012,27.46,251181,0.0,1.0
2024-05-30,27.48,27.88,27.15,27.37,310623,27.48,27.88,27.15,27.37,310623,0.0,1.0
2024-05-31,28.72,28.81,27.96,28.1,456058,28.72,28.81,27.96,28.1,456058,0.0,1.0
2024-06-03,29.34,29.5025,28.75,29.12,299516,29.34,29.5025,28.75,29.12,299516,0.0,1.0
2024-06-04,28.56,29.17,28.39,29.17,275400,28.56,29.17,28.39,29.17,275400,0.0,1.0
2024-06-05,28.76,28.96,28.41,28.85,261151,28.76,28.96,28.41,28.85,261151,0.0,1.0
2024-06-06,28.48,29.15,28.47,28.63,230067,28.48,29.15,28.47,28.63,230067,0.0,1.0
2024-06-07,28.1,28.405,27.62,28.0,332842,28.1,28.405,27.62,28.0,332842,0.0,1.0
2024-06-10,28.33,28.445,27.72,27.8,226069,28.33,28.445,27.72,27.8,226069,0.0,1.0
2024-06-11,27.88,28.16,27.87,28.0,220728,27.88,28.16,27.87,28.0,220728,0.0,1.0
2024-06-12,28.78,30.62,28.55,29.21,432771,28.78,30.62,28.55,29.21,432771,0.0,1.0
2024-06-13,28.48,28.78,28.01,28.53,534942,28.48,28.78,28.01,28.53,534942,0.0,1.0
2024-06-14,27.75,28.16,27.65,27.91,255599,27.75,28.16,27.65,27.91,255599,0.0,1.0
2024-06-17,28.8,28.88,27.91,28.03,511300,28.8,28.88,27.91,28.03,511300,0.0,1.0
2024-06-18,28.17,28.655,28.09,28.56,312438,28.17,28.655,28.09,28.56,312438,0.0,1.0
2024-06-20,27.51,28.59,27.46,28.03,372750,27.51,28.59,27.46,28.03,372750,0.0,1.0
2024-06-21,27.6,28.05,27.27,27.66,1238379,27.6,28.05,27.27,27.66,1238379,0.0,1.0
2024-06-24,28.09,28.44,27.65,27.65,317847,28.09,28.44,27.65,27.65,317847,0.0,1.0
2024-06-25,27.31,27.855,27.05,27.82,310020,27.31,27.855,27.05,27.82,310020,0.0,1.0
2024-06-26,27.27,27.35,27.01,27.06,355581,27.27,27.35,27.01,27.06,355581,0.0,1.0
2024-06-27,27.4,27.605,27.11,27.31,247013,27.4,27.605,27.11,27.31,247013,0.0,1.0
2024-06-28,27.48,27.99,27.11,27.79,577473,27.48,27.99,27.11,27.79,577473,0.0,1.0
2024-07-01,26.68,27.65,26.21,27.63,432707,26.68,27.65,26.21,27.63,432707,0.0,1.0
2024-07-02,26.27,26.398,25.95,26.22,324413,26.27,26.398,25.95,26.22,324413,0.0,1.0
2024-07-03,26.42,26.805,26.13,26.16,147387,26.42,26.805,26.13,26.16,147387,0.0,1.0
2024-07-05,26.21,26.46,26.03,26.27,387665,26.21,26.46,26.03,26.27,387665,0.0,1.0
2024-07-08,26.9,26.95,26.335,26.53,233893,26.9,26.95,26.335,26.53,233893,0.0,1.0
2024-07-09,26.1,26.94,26.08,26.76,342064,26.1,26.94,26.08,26.76,342064,0.0,1.0
2024-07-10,26.92,27.07,26.28,26.39,307727,26.92,27.07,26.28,26.39,307727,0.0,1.0
2024-07-11,29.26,29.47,27.75,28.08,700898,29.26,29.47,27.75,28.08,700898,0.0,1.0
2024-07-12,30.76,31.05,29.79,29.87,835436,30.76,31.05,29.79,29.87,835436,0.0,1.0
2024-07-15,31.03,31.59,30.9,31.12,622746,31.03,31.59,30.9,31.12,622746,0.0,1.0
2024-07-16,33.04,33.18,31.51,31.61,901700,33.04,33.18,31.51,31.61,901700,0.0,1.0
2024-07-17,32.92,33.29,32.44,32.55,610253,32.92,33.29,32.44,32.55,610253,0.0,1.0
2024-07-18,32.03,34.88,31.87,32.95,634734,32.03,34.88,31.87,32.95,634734,0.0,1.0
2024-07-19,31.68,32.17,31.64,31.93,367781,31.68,32.17,31.64,31.93,367781,0.0,1.0
2024-07-22,32.25,32.3,31.17,31.99,297049,32.25,32.3,31.17,31.99,297049,0.0,1.0
2024-07-23,33.25,33.47,31.7,31.91,327236,33.25,33.47,31.7,31.91,327236,0.0,1.0
2024-07-24,31.8,33.6974,31.78,33.07,378355,31.8,33.6974,31.78,33.07,378355,0.0,1.0
2024-07-25,32.73,33.68,31.83,32.14,373634,32.73,33.68,31.83,32.14,373634,0.0,1.0
2024-07-26,33.84,34.68,33.52,33.84,327814,33.84,34.68,33.52,33.84,327814,0.0,1.0
2024-07-29,33.63,34.27,33.455,34.11,198942,33.63,34.27,33.455,34.11,198942,0.0,1.0
2024-07-30,34.05,34.58,33.4,33.87,480210,34.05,34.58,33.4,33.87,480210,0.0,1.0
2024-07-31,33.67,34.89,33.35,34.29,361566,33.67,34.89,33.35,34.29,361566,0.0,1.0
2024-08-01,32.73,34.01,32.22,33.67,332126,32.73,34.01,32.22,33.67,332126,0.0,1.0
2024-08-02,28.57,31.24,28.2901,31.24,1038116,28.57,31.24,28.2901,31.24,1038116,0.0,1.0
2024-08-05,26.77,27.45,25.58,26.32,1027980,26.77,27.45,25.58,26.32,1027980,0.0,1.0
2024-08-06,27.32,28.11,26.24,26.82,529654,27.32,28.11,26.24,26.82,529654,0.0,1.0
2024-08-07,25.91,28.24,25.85,28.06,606368,25.91,28.24,25.85,28.06,606368,0.0,1.0
2024-08-08,27.46,27.67,26.395,26.67,433088,27.46,27.67,26.395,26.67,433088,0.0,1.0
2024-08-09,27.75,28.13,27.31,27.67,419492,27.75,28.13,27.31,27.67,419492,0.0,1.0
2024-08-12,27.5,28.16,27.29,28.09,289274,27.5,28.16,27.29,28.09,289274,0.0,1.0
2024-08-13,27.84,28.3,27.4,27.95,375708,27.84,28.3,27.4,27.95,375708,0.0,1.0
2024-08-14,27.77,28.2899,27.36,28.23,331002,27.77,28.2899,27.36,28.23,331002,0.0,1.0
2024-08-15,29.1,29.41,27.63,28.5,538843,29.1,29.41,27.63,28.5,538843,0.0,1.0
2024-08-16,28.74,29.69,28.67,29.02,435793,28.74,29.69,28.67,29.02,435793,0.0,1.0
2024-08-19,29.97,30.28,28.97,28.97,433512,29.97,30.28,28.97,28.97,433512,0.0,1.0
2024-08-20,29.69,30.33,29.49,29.88,244702,29.69,30.33,29.49,29.88,244702,0.0,1.0
2024-08-21,31.02,31.055,29.94,30.2,408693,31.02,31.055,29.94,30.2,408693,0.0,1.0
2024-08-22,31.18,31.435,30.73,30.96,217321,31.18,31.435,30.73,30.96,217321,0.0,1.0
2024-08-23,32.49,32.62,31.05,31.65,920044,32.49,32.62,31.05,31.65,920044,0.0,1.0
2024-08-26,31.96,32.95,31.87,32.95,306905,31.96,32.95,31.87,32.95,306905,0.0,1.0
2024-08-27,31.66,32.3,31.25,31.71,220337,31.66,32.3,31.25,31.71,220337,0.0,1.0
2024-08-28,31.04,31.505,30.68,31.25,235122,31.04,31.505,30.68,31.25,235122,0.0,1.0
2024-08-29,31.04,31.46,30.41,31.4,261294,31.04,31.46,30.41,31.4,261294,0.0,1.0
2024-08-30,31.28,31.56,30.746,31.53,253946,31.28,31.56,30.746,31.53,253946,0.0,1.0
2024-09-03,29.86,31.21,29.73,30.99,338714,29.86,31.21,29.73,30.99,338714,0.0,1.0
2024-09-04,29.83,30.09,29.04,29.69,216183,29.83,30.09,29.04,29.69,216183,0.0,1.0
2024-09-05,30.75,31.6,30.5601,31.11,439165,30.75,31.6,30.5601,31.11,439165,0.0,1.0
2024-09-06,30.8,31.54,30.39,30.9,318661,30.8,31.54,30.39,30.9,318661,0.0,1.0
2024-09-09,31.12,31.49,30.675,30.76,404754,31.12,31.49,30.675,30.76,404754,0.0,1.0
2024-09-10,30.97,31.41,30.61,31.21,344299,30.97,31.41,30.61,31.21,344299,0.0,1.0
2024-09-11,31.1,31.19,30.0759,30.68,330474,31.1,31.19,30.0759,30.68,330474,0.0,1.0
2024-09-12,31.92,32.305,31.185,31.43,359108,31.92,32.305,31.185,31.43,359108,0.0,1.0
2024-09-13,33.59,33.86,32.3,32.68,373265,33.59,33.86,32.3,32.68,373265,0.0,1.0
2024-09-16,33.89,34.02,33.25,33.98,260354,33.89,34.02,33.25,33.98,260354,0.0,1.0
2024-09-17,33.89,34.28,33.345,33.77,481216,33.89,34.28,33.345,33.77,481216,0.0,1.0
2024-09-18,33.76,35.2,33.59,34.11,501512,33.76,35.2,33.59,34.11,501512,0.0,1.0
2024-09-19,34.55,35.02,33.8,35.02,487084,34.55,35.02,33.8,35.02,487084,0.0,1.0
2024-09-20,33.31,34.41,33.24,33.7,781205,33.31,34.41,33.24,33.7,781205,0.0,1.0
2024-09-23,33.49,34.1095,33.07,33.77,251200,33.49,34.1095,33.07,33.77,251200,0.0,1.0
2024-09-24,33.37,34.1,33.22,33.56,236071,33.37,34.1,33.22,33.56,236071,0.0,1.0
2024-09-25,32.97,33.59,32.65,33.02,420867,32.97,33.59,32.65,33.02,420867,0.0,1.0
2024-09-26,32.62,33.81,32.59,33.56,261928,32.62,33.81,32.59,33.56,261928,0.0,1.0
2024-09-27,33.97,34.6,33.01,33.56,377644,33.97,34.6,33.01,33.56,377644,0.0,1.0
2024-09-30,34.17,34.38,33.66,34.0,352587,34.17,34.38,33.66,34.0,352587,0.0,1.0
2024-10-01,33.83,34.2287,33.36,34.11,234491,33.83,34.2287,33.36,34.11,234491,0.0,1.0
2024-10-02,33.36,33.89,33.11,33.43,218923,33.36,33.89,33.11,33.43,218923,0.0,1.0
2024-10-03,32.86,33.35,32.34,33.11,273335,32.86,33.35,32.34,33.11,273335,0.0,1.0
2024-10-04,32.38,33.4,31.94,33.33,294159,32.38,33.4,31.94,33.33,294159,0.0,1.0
2024-10-07,31.99,32.14,31.61,31.99,445489,31.99,32.14,31.61,31.99,445489,0.0,1.0
2024-10-08,32.24,32.75,31.83,32.28,239094,32.24,32.75,31.83,32.28,239094,0.0,1.0
2024-10-09,31.96,32.49,31.945,32.12,193613,31.96,32.49,31.945,32.12,193613,0.0,1.0
2024-10-10,31.38,31.87,31.23,31.33,200792,31.38,31.87,31.23,31.33,200792,0.0,1.0
2024-10-11,31.84,32.0499,31.47,31.47,222939,31.84,32.0499,31.47,31.47,222939,0.0,1.0
2024-10-14,32.29,32.365,31.71,31.88,148908,32.29,32.365,31.71,31.88,148908,0.0,1.0
2024-10-15,32.53,33.13,32.35,32.35,209310,32.53,33.13,32.35,32.35,209310,0.0,1.0
2024-10-16,33.54,33.705,33.045,33.07,231278,33.54,33.705,33.045,33.07,231278,0.0,1.0
2024-10-17,33.3,33.75,32.89,33.5,221821,33.3,33.75,32.89,33.5,221821,0.0,1.0
2024-10-18,33.88,34.16,33.11,33.47,271991,33.88,34.16,33.11,33.47,271991,0.0,1.0
2024-10-21,32.09,33.885,32.03,33.78,271557,32.09,33.885,32.03,33.78,271557,0.0,1.0
2024-10-22,30.83,31.585,30.63,31.58,332871,30.83,31.585,30.63,31.58,332871,0.0,1.0
2024-10-23,31.09,31.375,30.6,30.6,268024,31.09,31.375,30.6,30.6,268024,0.0,1.0
2024-10-24,31.44,31.895,30.99,31.28,218389,31.44,31.895,30.99,31.28,218389,0.0,1.0
2024-10-25,31.02,31.81,30.99,31.71,145011,31.02,31.81,30.99,31.71,145011,0.0,1.0
2024-10-28,31.75,32.02,31.39,31.41,164070,31.75,32.02,31.39,31.41,164070,0.0,1.0
2024-10-29,31.19,31.21,29.3944,30.32,285363,31.19,31.21,29.3944,30.32,285363,0.0,1.0
2024-10-30,31.42,31.8,30.83,31.03,170152,31.42,31.8,30.83,31.03,170152,0.0,1.0
2024-10-31,30.76,31.38,30.7,31.15,207452,30.76,31.38,30.7,31.15,207452,0.0,1.0
2024-11-01,30.77,31.75,30.65,31.38,235621,30.77,31.75,30.65,31.38,235621,0.0,1.0
2024-11-04,31.24,32.23,30.86,30.97,583943,31.24,32.23,30.86,30.97,583943,0.0,1.0
2024-11-05,32.01,32.03,30.95,31.0,377456,32.01,32.03,30.95,31.0,377456,0.0,1.0
2024-11-06,32.6,32.63,30.93,31.87,491559,32.6,32.63,30.93,31.87,491559,0.0,1.0
2024-11-07,32.98,33.5,32.6,32.6,364687,32.98,33.5,32.6,32.6,364687,0.0,1.0
2024-11-08,33.48,33.6999,32.85,32.89,197524,33.48,33.6999,32.85,32.89,197524,0.0,1.0
2024-11-11,33.65,34.14,33.5901,33.9,191934,33.65,34.14,33.5901,33.9,191934,0.0,1.0
2024-11-12,32.06,33.51,32.02,33.41,285772,32.06,33.51,32.02,33.41,285772,0.0,1.0
2024-11-13,31.96,32.9623,31.36,32.87,470838,31.96,32.9623,31.36,32.87,470838,0.0,1.0
2024-11-14,34.63,38.2232,34.41,36.35,1317365,34.63,38.2232,34.41,36.35,1317365,0.0,1.0
2024-11-15,33.3,34.7,33.17,34.7,462649,33.3,34.7,33.17,34.7,462649,0.0,1.0
2024-11-18,32.63,33.26,32.54,33.0,411529,32.63,33.26,32.54,33.0,411529,0.0,1.0
2024-11-19,32.91,33.101,32.21,32.44,363964,32.91,33.101,32.21,32.44,363964,0.0,1.0
2024-11-20,32.66,33.1,32.5,32.74,239733,32.66,33.1,32.5,32.74,239733,0.0,1.0
2024-11-21,33.03,33.48,32.6708,32.86,209922,33.03,33.48,32.6708,32.86,209922,0.0,1.0
2024-11-22,34.13,34.17,33.11,33.34,254477,34.13,34.17,33.11,33.34,254477,0.0,1.0
2024-11-25,35.73,36.72,34.79,34.79,422722,35.73,36.72,34.79,34.79,422722,0.0,1.0
2024-11-26,34.99,35.4,34.87,35.29,641382,34.99,35.4,34.87,35.29,641382,0.0,1.0
2024-11-27,34.93,35.76,34.91,35.57,231799,34.93,35.76,34.91,35.57,231799,0.0,1.0
2024-11-29,34.95,35.67,34.84,35.47,113101,34.95,35.67,34.84,35.47,113101,0.0,1.0
2024-12-02,34.9,35.32,34.23,34.92,256835,34.9,35.32,34.23,34.92,256835,0.0,1.0
2024-12-03,34.73,34.99,34.36,34.99,187780,34.73,34.99,34.36,34.99,187780,0.0,1.0
2024-12-04,34.13,34.86,34.0,34.57,307414,34.13,34.86,34.0,34.57,307414,0.0,1.0
2024-12-05,33.28,34.39,33.02,34.25,204757,33.28,34.39,33.02,34.25,204757,0.0,1.0
2024-12-06,32.27,33.91,31.735,33.91,533547,32.27,33.91,31.735,33.91,533547,0.0,1.0
2024-12-09,32.83,33.04,32.485,32.69,200977,32.83,33.04,32.485,32.69,200977,0.0,1.0
2024-12-10,32.18,32.69,31.81,32.01,236057,32.18,32.69,31.81,32.01,236057,0.0,1.0
2024-12-11,31.9,32.68,31.61,32.68,397403,31.9,32.68,31.61,32.68,397403,0.0,1.0
2024-12-12,31.63,32.205,31.451,31.86,251917,31.63,32.205,31.451,31.86,251917,0.0,1.0
2024-12-13,30.72,31.45,30.26,31.38,245589,30.72,31.45,30.26,31.38,245589,0.0,1.0
2024-12-16,30.62,30.93,30.33,30.57,251714,30.62,30.93,30.33,30.57,251714,0.0,1.0
2024-12-17,30.01,31.115,29.895,30.61,235816,30.01,31.115,29.895,30.61,235816,0.0,1.0
2024-12-18,28.38,30.48,28.18,30.23,362936,28.38,30.48,28.18,30.23,362936,0.0,1.0
2024-12-19,27.8,28.4094,27.21,27.81,524248,27.8,28.4094,27.21,27.81,524248,0.0,1.0
2024-12-20,27.92,28.43,27.56,27.56,594466,27.92,28.43,27.56,27.56,594466,0.0,1.0
2024-12-23,28.16,28.33,27.7176,27.85,262993,28.16,28.33,27.7176,27.85,262993,0.0,1.0
2024-12-24,28.32,28.32,27.91,28.16,93630,28.32,28.32,27.91,28.16,93630,0.0,1.0
2024-12-26,28.11,28.17,27.77,27.94,218841,28.11,28.17,27.77,27.94,218841,0.0,1.0
2024-12-27,27.61,28.165,27.255,27.81,168223,27.61,28.165,27.255,27.81,168223,0.0,1.0
2024-12-30,27.34,27.47,26.97,27.47,226353,27.34,27.47,26.97,27.47,226353,0.0,1.0
2024-12-31,27.46,27.8809,27.37,27.61,237274,27.46,27.8809,27.37,27.61,237274,0.0,1.0
2025-01-02,26.74,27.975,26.41,27.84,270856,26.74,27.975,26.41,27.84,270856,0.0,1.0
2025-01-03,26.69,27.05,26.54,26.93,169592,26.69,27.05,26.54,26.93,169592,0.0,1.0
2025-01-06,26.3,27.285,26.19,26.85,232618,26.3,27.285,26.19,26.85,232618,0.0,1.0
2025-01-07,26.36,26.77,25.92,26.32,354619,26.36,26.77,25.92,26.32,354619,0.0,1.0
2025-01-08,26.57,26.665,25.75,26.22,311136,26.57,26.665,25.75,26.22,311136,0.0,1.0
2025-01-10,25.63,26.333,25.55,26.06,261535,25.63,26.333,25.55,26.06,261535,0.0,1.0
2025-01-13,26.12,26.14,25.39,25.52,222991,26.12,26.14,25.39,25.52,222991,0.0,1.0
2025-01-14,27.08,27.2,26.54,26.9,385603,27.08,27.2,26.54,26.9,385603,0.0,1.0
2025-01-15,28.43,28.89,27.94,28.69,378434,28.43,28.89,27.94,28.69,378434,0.0,1.0
2025-01-16,28.57,28.576,27.88,28.32,237952,28.57,28.576,27.88,28.32,237952,0.0,1.0
2025-01-17,28.25,29.145,27.9,29.09,204329,28.25,29.145,27.9,29.09,204329,0.0,1.0
2025-01-21,28.19,29.03,28.07,28.78,252136,28.19,29.03,28.07,28.78,252136,0.0,1.0
2025-01-22,28.0,28.21,27.68,28.0,188084,28.0,28.21,27.68,28.0,188084,0.0,1.0
2025-01-23,27.93,28.29,27.47,27.89,224807,27.93,28.29,27.47,27.89,224807,0.0,1.0
2025-01-24,27.52,28.01,27.48,27.82,150467,27.52,28.01,27.48,27.82,150467,0.0,1.0
2025-01-27,28.37,29.3038,27.47,27.55,404071,28.37,29.3038,27.47,27.55,404071,0.0,1.0
2025-01-28,27.46,28.3,27.45,28.3,201761,27.46,28.3,27.45,28.3,201761,0.0,1.0
2025-01-29,26.94,27.52,26.56,27.38,243923,26.94,27.52,26.56,27.38,243923,0.0,1.0
2025-01-30,27.7,28.078,27.0,27.27,334738,27.7,28.078,27.0,27.27,334738,0.0,1.0
2025-01-31,22.16,24.61,21.91,24.0,2145864,22.16,24.61,21.91,24.0,2145864,0.0,1.0
2025-02-03,21.33,21.98,20.659,21.51,849822,21.33,21.98,20.659,21.51,849822,0.0,1.0
2025-02-04,22.07,22.26,21.22,21.3,640061,22.07,22.26,21.22,21.3,640061,0.0,1.0
2025-02-05,21.91,22.5,21.58,22.26,505181,21.91,22.5,21.58,22.26,505181,0.0,1.0
2025-02-06,22.56,23.26,22.1,22.1,765668,22.56,23.26,22.1,22.1,765668,0.0,1.0
2025-02-07,21.95,22.85,21.74,22.8,631133,21.95,22.85,21.74,22.8,631133,0.0,1.0
2025-02-10,22.6,22.61,21.87,22.11,739350,22.6,22.61,21.87,22.11,739350,0.0,1.0
2025-02-11,23.82,24.18,22.92,24.18,1117221,23.82,24.18,22.92,24.18,1117221,0.0,1.0
2025-02-12,24.34,24.37,22.81,23.12,919940,24.34,24.37,22.81,23.12,919940,0.0,1.0
2025-02-13,24.58,24.87,24.13,24.71,455577,24.58,24.87,24.13,24.71,455577,0.0,1.0
2025-02-14,25.1,25.36,24.5,24.75,745369,25.1,25.36,24.5,24.75,745369,0.0,1.0
2025-02-18,24.22,25.14,23.75,25.12,579756,24.22,25.14,23.75,25.12,579756,0.0,1.0
2025-02-19,24.23,24.35,23.3,23.64,462555,24.23,24.35,23.3,23.64,462555,0.0,1.0
2025-02-20,24.47,24.78,23.92,24.08,453054,24.47,24.78,23.92,24.08,453054,0.0,1.0
2025-02-21,23.33,24.86,23.08,24.86,568461,23.33,24.86,23.08,24.86,568461,0.0,1.0
2025-02-24,22.73,23.56,22.73,23.47,424734,22.73,23.56,22.73,23.47,424734,0.0,1.0
2025-02-25,23.77,24.19,23.0,23.02,686358,23.77,24.19,23.0,23.02,686358,0.0,1.0
2025-02-26,23.11,24.09,23.05,23.83,485990,23.11,24.09,23.05,23.83,485990,0.0,1.0
2025-02-27,22.44,23.37,22.42,23.08,298188,22.44,23.37,22.42,23.08,298188,0.0,1.0
2025-02-28,22.3,22.64,21.96,22.43,415549,22.3,22.64,21.96,22.43,415549,0.0,1.0
2025-03-03,21.54,22.5511,21.47,22.29,401563,21.54,22.5511,21.47,22.29,401563,0.0,1.0
2025-03-04,21.63,22.15,21.02,21.2,567284,21.63,22.15,21.02,21.2,567284,0.0,1.0
2025-03-05,22.36,22.39,21.4901,21.68,597137,22.36,22.39,21.4901,21.68,597137,0.0,1.0
2025-03-06,23.2,23.53,22.31,22.4,510514,23.2,23.53,22.31,22.4,510514,0.0,1.0
2025-03-07,23.14,23.36,22.72,23.23,449757,23.14,23.36,22.72,23.23,449757,0.0,1.0
2025-03-10,22.67,23.64,22.46,22.98,629131,22.67,23.64,22.46,22.98,629131,0.0,1.0
2025-03-11,22.15,22.84,21.8,22.68,520080,22.15,22.84,21.8,22.68,520080,0.0,1.0
2025-03-12,21.77,22.42,21.54,22.34,432047,21.77,22.42,21.54,22.34,432047,0.0,1.0
2025-03-13,21.06,21.885,21.0239,21.73,251337,21.06,21.885,21.0239,21.73,251337,0.0,1.0
2025-03-14,21.4,21.44,20.8977,21.24,359302,21.4,21.44,20.8977,21.24,359302,0.0,1.0
2025-03-17,21.66,21.75,21.1888,21.37,294635,21.66,21.75,21.1888,21.37,294635,0.0,1.0
2025-03-18,21.7,21.96,21.44,21.61,300597,21.7,21.96,21.44,21.61,300597,0.0,1.0
2025-03-19,22.16,22.44,21.63,21.67,231354,22.16,22.44,21.63,21.67,231354,0.0,1.0
2025-03-20,22.09,22.71,21.96,21.96,271375,22.09,22.71,21.96,21.96,271375,0.0,1.0
2025-03-21,21.38,21.755,21.15,21.43,628884,21.38,21.755,21.15,21.43,628884,0.0,1.0
2025-03-24,22.25,22.27,21.59,21.75,313477,22.25,22.27,21.59,21.75,313477,0.0,1.0
2025-03-25,21.66,22.23,21.4,21.84,378220,21.66,22.23,21.4,21.84,378220,0.0,1.0
2025-03-26,21.48,22.04,21.185,21.73,257419,21.48,22.04,21.185,21.73,257419,0.0,1.0
2025-03-27,21.28,21.5983,21.15,21.33,272167,21.28,21.5983,21.15,21.33,272167,0.0,1.0
2025-03-28,20.27,21.31,20.16,21.29,370145,20.27,21.31,20.16,21.29,370145,0.0,1.0
2025-03-31,20.39,20.51,19.8,20.0,406071,20.39,20.51,19.8,20.0,406071,0.0,1.0
2025-04-01,20.51,20.65,19.97,20.38,240210,20.51,20.65,19.97,20.38,240210,0.0,1.0
2025-04-02,20.87,20.89,20.22,20.22,187011,20.87,20.89,20.22,20.22,187011,0.0,1.0
2025-04-03,19.02,20.1,19.01,19.95,543425,19.02,20.1,19.01,19.95,543425,0.0,1.0
2025-04-04,20.37,20.51,18.37,18.57,970400,20.37,20.51,18.37,18.57,970400,0.0,1.0
2025-04-07,19.42,20.97,19.24,19.41,500807,19.42,20.97,19.24,19.41,500807,0.0,1.0
2025-04-08,18.29,20.235,17.99,20.12,637884,18.29,20.235,17.99,20.12,637884,0.0,1.0
2025-04-09,19.64,20.135,17.5312,17.72,562115,19.64,20.135,17.5312,17.72,562115,0.0,1.0
2025-04-10,18.38,19.175,17.8659,18.96,468257,18.38,19.175,17.8659,18.96,468257,0.0,1.0
2025-04-11,18.23,18.35,17.37,18.17,333113,18.23,18.35,17.37,18.17,333113,0.0,1.0
2025-04-14,18.45,18.7109,17.86,18.61,316955,18.45,18.7109,17.86,18.61,316955,0.0,1.0
2025-04-15,18.43,18.87,18.18,18.49,281871,18.43,18.87,18.18,18.49,281871,0.0,1.0
2025-04-16,17.94,18.565,17.63,18.28,314689,17.94,18.565,17.63,18.28,314689,0.0,1.0
2025-04-17,18.59,18.61,17.94,17.94,377840,18.59,18.61,17.94,17.94,377840,0.0,1.0
2025-04-21,18.05,18.4331,17.78,18.33,326437,18.05,18.4331,17.78,18.33,326437,0.0,1.0
2025-04-22,19.06,19.1,18.24,18.44,481611,19.06,19.1,18.24,18.44,481611,0.0,1.0
2025-04-23,18.89,20.255,18.86,20.05,414793,18.89,20.255,18.86,20.05,414793,0.0,1.0
2025-04-24,19.22,19.23,18.57,18.96,315645,19.22,19.23,18.57,18.96,315645,0.0,1.0
2025-04-25,19.26,19.38,18.8506,19.03,416620,19.26,19.38,18.8506,19.03,416620,0.0,1.0
2025-04-28,19.49,19.98,18.99,19.26,296925,19.49,19.98,18.99,19.26,296925,0.0,1.0
2025-04-29,19.35,19.48,18.91,19.31,257207,19.35,19.48,18.91,19.31,257207,0.0,1.0
2025-04-30,19.56,19.61,18.65,19.03,396323,19.56,19.61,18.65,19.03,396323,0.0,1.0
2025-05-01,19.53,19.91,19.32,19.62,294185,19.53,19.91,19.32,19.62,294185,0.0,1.0
2025-05-02,21.25,22.2,20.46,21.398,933999,21.25,22.2,20.46,21.398,933999,0.0,1.0
2025-05-05,21.2,21.77,20.775,20.91,560311,21.2,21.77,20.775,20.91,560311,0.0,1.0
2025-05-06,20.68,21.235,20.62,20.86,375822,20.68,21.235,20.62,20.86,375822,0.0,1.0
2025-05-07,21.02,21.225,20.77,20.95,458002,21.02,21.225,20.77,20.95,458002,0.0,1.0
2025-05-08,21.5,21.77,21.15,21.26,263862,21.5,21.77,21.15,21.26,263862,0.0,1.0
2025-05-09,21.44,21.72,21.335,21.47,278820,21.44,21.72,21.335,21.47,278820,0.0,1.0
2025-05-12,21.85,23.17,21.75,22.69,417120,21.85,23.17,21.75,22.69,417120,0.0,1.0
2025-05-13,23.34,24.05,22.35,22.5,830314,23.34,24.05,22.35,22.5,830314,0.0,1.0
2025-05-14,22.01,23.11,21.975,23.11,462667,22.01,23.11,21.975,23.11,462667,0.0,1.0
2025-05-15,22.28,22.4,21.79,22.03,262403,22.28,22.4,21.79,22.03,262403,0.0,1.0
2025-05-16,22.69,22.7,22.175,22.31,284879,22.69,22.7,22.175,22.31,284879,0.0,1.0
2025-05-19,22.36,22.47,22.115,22.25,342997,22.36,22.47,22.115,22.25,342997,0.0,1.0
2025-05-20,21.86,22.33,21.68,22.25,317028,21.86,22.33,21.68,22.25,317028,0.0,1.0
2025-05-21,20.7,21.69,20.57,21.56,394674,20.7,21.69,20.57,21.56,394674,0.0,1.0
2025-05-22,20.7,20.79,20.45,20.58,312490,20.7,20.79,20.45,20.58,312490,0.0,1.0
2025-05-23,20.73,20.81,20.2,20.24,198705,20.73,20.81,20.2,20.24,198705,0.0,1.0
2025-05-27,21.31,21.42,20.83,21.11,359631,21.31,21.42,20.83,21.11,359631,0.0,1.0
2025-05-28,20.46,21.265,20.46,21.11,376210,20.46,21.265,20.46,21.11,376210,0.0,1.0
2025-05-29,20.56,20.77,20.3089,20.77,263126,20.56,20.77,20.3089,20.77,263126,0.0,1.0
2025-05-30,20.52,20.75,20.19,20.4,504659,20.52,20.75,20.19,20.4,504659,0.0,1.0
2025-06-02,20.69,20.705,20.115,20.47,455237,20.69,20.705,20.115,20.47,455237,0.0,1.0
2025-06-03,21.24,21.34,20.6002,20.73,500496,21.24,21.34,20.6002,20.73,500496,0.0,1.0
2025-06-04,21.95,22.11,21.145,21.26,471471,21.95,22.11,21.145,21.26,471471,0.0,1.0
2025-06-05,21.84,22.0,21.43,21.87,354971,21.84,22.0,21.43,21.87,354971,0.0,1.0
2025-06-06,21.36,22.04,21.255,22.04,290131,21.36,22.04,21.255,22.04,290131,0.0,1.0
2025-06-09,21.98,22.28,21.49,21.62,278223,21.98,22.28,21.49,21.62,278223,0.0,1.0
2025-06-10,22.97,23.12,22.0,22.32,487587,22.97,23.12,22.0,22.32,487587,0.0,1.0
2025-06-11,22.31,23.41,22.3,23.27,367401,22.31,23.41,22.3,23.27,367401,0.0,1.0
2025-06-12,22.25,22.43,21.77,22.13,280023,22.25,22.43,21.77,22.13,280023,0.0,1.0
2025-06-13,21.49,22.255,21.36,21.83,283045,21.49,22.255,21.36,21.83,283045,0.0,1.0
2025-06-16,21.92,22.06,21.45,21.77,208285,21.92,22.06,21.45,21.77,208285,0.0,1.0
2025-06-17,21.41,22.59,21.345,22.15,392246,21.41,22.59,21.345,22.15,392246,0.0,1.0
2025-06-18,21.45,21.805,21.12,21.25,234963,21.45,21.805,21.12,21.25,234963,0.0,1.0
2025-06-20,21.62,21.845,21.31,21.5,538509,21.62,21.845,21.31,21.5,538509,0.0,1.0
2025-06-23,22.33,22.35,21.35,21.45,236365,22.33,22.35,21.35,21.45,236365,0.0,1.0
2025-06-24,22.43,22.84,22.135,22.27,249549,22.43,22.84,22.135,22.27,249549,0.0,1.0
2025-06-25,21.91,22.305,21.75,22.27,211743,21.91,22.305,21.75,22.27,211743,0.0,1.0
2025-06-26,22.11,22.11,21.73,22.03,184155,22.11,22.11,21.73,22.03,184155,0.0,1.0
2025-06-27,22.6,23.1,22.17,22.18,476827,22.6,23.1,22.17,22.18,476827,0.0,1.0
2025-06-30,22.37,22.645,21.88,22.5,350385,22.37,22.645,21.88,22.5,350385,0.0,1.0
2025-07-01,23.4,24.3018,22.17,22.17,497561,23.4,24.3018,22.17,22.17,497561,0.0,1.0
2025-07-02,23.9,24.075,23.3,23.52,323726,23.9,24.075,23.3,23.52,323726,0.0,1.0
2025-07-03,23.58,23.92,23.395,23.83,156892,23.58,23.92,23.395,23.83,156892,0.0,1.0
2025-07-07,23.17,23.605,22.96,23.45,227268,23.17,23.605,22.96,23.45,227268,0.0,1.0
2025-07-08,23.12,23.6,22.91,23.27,268480,23.12,23.6,22.91,23.27,268480,0.0,1.0
2025-07-09,24.34,24.45,23.165,23.37,327558,24.34,24.45,23.165,23.37,327558,0.0,1.0
2025-07-10,24.64,25.07,24.12,24.25,354763,24.64,25.07,24.12,24.25,354763,0.0,1.0
2025-07-11,24.35,24.64,23.93,24.15,389466,24.35,24.64,23.93,24.15,389466,0.0,1.0
2025-07-14,24.26,24.4599,23.855,24.03,265301,24.26,24.4599,23.855,24.03,265301,0.0,1.0
2025-07-15,23.08,24.36,23.05,24.36,323463,23.08,24.36,23.05,24.36,323463,0.0,1.0
2025-07-16,23.24,23.54,22.62,23.35,289478,23.24,23.54,22.62,23.35,289478,0.0,1.0
2025-07-17,23.37,23.62,23.12,23.22,235633,23.37,23.62,23.12,23.22,235633,0.0,1.0
2025-07-18,23.28,23.67,23.01,23.67,351251,23.28,23.67,23.01,23.67,351251,0.0,1.0
2025-07-21,23.29,23.81,23.27,23.59,278477,23.29,23.81,23.27,23.59,278477,0.0,1.0
2025-07-22,25.39,25.6,23.84,23.84,523549,25.39,25.6,23.84,23.84,523549,0.0,1.0
2025-07-23,25.49,25.91,25.12,25.82,463709,25.49,25.91,25.12,25.82,463709,0.0,1.0
2025-07-24,24.27,25.27,24.13,25.14,351195,24.27,25.27,24.13,25.14,351195,0.0,1.0
2025-07-25,24.64,24.64,24.0,24.62,268005,24.64,24.64,24.0,24.62,268005,0.0,1.0
2025-07-28,24.62,24.775,23.94,24.59,220081,24.62,24.775,23.94,24.59,220081,0.0,1.0
2025-07-29,24.36,24.9999,24.09,24.83,355712,24.36,24.9999,24.09,24.83,355712,0.0,1.0
2025-07-30,23.42,24.37,23.32,24.37,267040,23.42,24.37,23.32,24.37,267040,0.0,1.0
2025-07-31,23.5,23.6,23.1,23.4,466213,23.5,23.6,23.1,23.4,466213,0.0,1.0
2025-08-01,21.7,22.59,20.8,22.0,921059,21.7,22.59,20.8,22.0,921059,0.0,1.0
2025-08-04,22.23,22.23,21.27,21.48,366272,22.23,22.23,21.27,21.48,366272,0.0,1.0
2025-08-05,23.1,23.38,22.25,22.25,494329,23.1,23.38,22.25,22.25,494329,0.0,1.0
2025-08-06,23.3,23.74,23.13,23.38,340334,23.3,23.74,23.13,23.38,340334,0.0,1.0
2025-08-07,23.61,24.25,23.465,23.63,369411,23.61,24.25,23.465,23.63,369411,0.0,1.0
2025-08-08,23.28,23.58,22.85,23.27,307680,23.28,23.58,22.85,23.27,307680,0.0,1.0
2025-08-11,23.1,23.5,22.65,23.34,247668,23.1,23.5,22.65,23.34,247668,0.0,1.0
2025-08-12,24.21,24.3,23.08,23.45,328536,24.21,24.3,23.08,23.45,328536,0.0,1.0
2025-08-13,25.65,25.975,24.39,24.46,471795,25.65,25.975,24.39,24.46,471795,0.0,1.0
2025-08-14,25.34,25.385,24.68,24.85,291839,25.34,25.385,24.68,24.85,291839,0.0,1.0
2025-08-15,25.66,25.9,25.05,25.61,462417,25.66,25.9,25.05,25.61,462417,0.0,1.0
2025-08-18,25.58,26.195,25.57,25.67,416650,25.58,26.195,25.57,25.67,416650,0.0,1.0
2025-08-19,25.95,26.56,25.71,25.86,341142,25.95,26.56,25.71,25.86,341142,0.0,1.0
2025-08-20,24.79,26.1,24.735,25.89,425994,24.79,26.1,24.735,25.89,425994,0.0,1.0
2025-08-21,24.45,24.61,24.12,24.61,253200,24.45,24.61,24.12,24.61,253200,0.0,1.0
2025-08-22,26.19,26.845,24.57,24.84,438868,26.19,26.845,24.57,24.84,438868,0.0,1.0
2025-08-25,25.67,26.27,25.625,26.07,263902,25.67,26.27,25.625,26.07,263902,0.0,1.0
2025-08-26,25.31,25.72,25.31,25.62,514153,25.31,25.72,25.31,25.62,514153,0.0,1.0
2025-08-27,25.39,25.53,25.135,25.14,298081,25.39,25.53,25.135,25.14,298081,0.0,1.0
2025-08-28,25.2,25.535,24.99,25.42,222202,25.2,25.535,24.99,25.42,222202,0.0,1.0
2025-08-29,25.16,25.25,24.785,25.16,268486,25.16,25.25,24.785,25.16,268486,0.0,1.0
2025-09-02,24.84,25.0405,24.52,24.52,322855,24.84,25.0405,24.52,24.52,322855,0.0,1.0
2025-09-03,24.82,25.2399,24.56,24.56,326439,24.82,25.2399,24.56,24.56,326439,0.0,1.0
2025-09-04,25.97,26.195,25.0,25.05,635853,25.97,26.195,25.0,25.05,635853,0.0,1.0
2025-09-05,26.26,27.05,25.93,26.5,409358,26.26,27.05,25.93,26.5,409358,0.0,1.0
2025-09-08,26.01,26.29,25.75,26.2,491920,26.01,26.29,25.75,26.2,491920,0.0,1.0
2025-09-09,25.21,25.88,25.1061,25.88,436551,25.21,25.88,25.1061,25.88,436551,0.0,1.0
2025-09-10,25.5,25.65,25.0,25.46,373159,25.5,25.65,25.0,25.46,373159,0.0,1.0
2025-09-11,26.08,26.31,25.55,25.76,433418,26.08,26.31,25.55,25.76,433418,0.0,1.0
2025-09-12,26.26,26.27,25.435,25.89,495125,26.26,26.27,25.435,25.89,495125,0.0,1.0
2025-09-15,26.32,26.49,25.305,26.4,400133,26.32,26.49,25.305,26.4,400133,0.0,1.0
2025-09-16,26.08,26.36,25.72,26.34,305343,26.08,26.36,25.72,26.34,305343,0.0,1.0
2025-09-17,25.46,27.29,25.42,26.32,537122,25.46,27.29,25.42,26.32,537122,0.0,1.0
2025-09-18,25.73,26.03,25.26,25.6,433276,25.73,26.03,25.26,25.6,433276,0.0,1.0
2025-09-19,24.91,25.68,24.87,25.48,778757,24.91,25.68,24.87,25.48,778757,0.0,1.0
2025-09-22,24.54,24.77,24.0329,24.77,318329,24.54,24.77,24.0329,24.77,318329,0.0,1.0
2025-09-23,24.43,25.05,24.31,24.74,274308,24.43,25.05,24.31,24.74,274308,0.0,1.0
2025-09-24,24.53,24.99,24.2,24.2,334830,24.53,24.99,24.2,24.2,334830,0.0,1.0
2025-09-25,23.92,24.57,23.89,24.3,296689,23.92,24.57,23.89,24.3,296689,0.0,1.0
2025-09-26,24.49,24.67,24.035,24.15,277202,24.49,24.67,24.035,24.15,277202,0.0,1.0
2025-09-29,24.69,24.72,24.17,24.57,181754,24.69,24.72,24.17,24.57,181754,0.0,1.0
2025-09-30,24.55,24.725,24.32,24.52,209876,24.55,24.725,24.32,24.52,209876,0.0,1.0
2025-10-01,24.93,25.105,24.375,24.61,224981,24.93,25.105,24.375,24.61,224981,0.0,1.0
2025-10-02,24.66,24.985,24.34,24.8,269671,24.66,24.985,24.34,24.8,269671,0.0,1.0
2025-10-03,25.02,25.5596,24.879,24.91,191214,25.02,25.5596,24.879,24.91,191214,0.0,1.0
2025-10-06,24.3,25.28,24.19,25.17,235660,24.3,25.28,24.19,25.17,235660,0.0,1.0
2025-10-07,22.96,24.01,22.94,23.86,371168,22.96,24.01,22.94,23.86,371168,0.0,1.0
2025-10-08,22.99,23.25,22.5,22.95,306770,22.99,23.25,22.5,22.95,306770,0.0,1.0
2025-10-09,22.51,22.845,22.17,22.78,408055,22.51,22.845,22.17,22.78,408055,0.0,1.0
2025-10-10,21.94,22.6,21.87,22.6,385608,21.94,22.6,21.87,22.6,385608,0.0,1.0
2025-10-13,21.94,22.349,21.6,22.09,392880,21.94,22.349,21.6,22.09,392880,0.0,1.0
2025-10-14,22.65,22.74,21.72,21.72,337636,22.65,22.74,21.72,21.72,337636,0.0,1.0
2025-10-15,22.9,23.32,22.61,22.66,242041,22.9,23.32,22.61,22.66,242041,0.0,1.0
2025-10-16,22.7,23.1195,22.345,23.07,241041,22.7,23.1195,22.345,23.07,241041,0.0,1.0
2025-10-17,22.94,23.03,22.49,22.61,201692,22.94,23.03,22.49,22.61,201692,0.0,1.0
2025-10-20,23.26,23.36,22.805,23.1,191721,23.26,23.36,22.805,23.1,191721,0.0,1.0
2025-10-21,23.87,24.1,22.81,22.96,265067,23.87,24.1,22.81,22.96,265067,0.0,1.0
2025-10-22,23.54,23.99,23.46,23.68,370488,23.54,23.99,23.46,23.68,370488,0.0,1.0
2025-10-23,23.99,24.02,23.47,23.5,284076,23.99,24.02,23.47,23.5,284076,0.0,1.0
2025-10-24,24.13,24.51,24.12,24.35,228183,24.13,24.51,24.12,24.35,228183,0.0,1.0
2025-10-27,23.86,24.48,23.8,24.21,210208,23.86,24.48,23.8,24.21,210208,0.0,1.0
2025-10-28,23.81,24.21,22.8905,23.47,244820,23.81,24.21,22.8905,23.47,244820,0.0,1.0
2025-10-29,22.99,23.93,22.78,23.54,298012,22.99,23.93,22.78,23.54,298012,0.0,1.0
2025-10-30,22.41,23.09,22.345,22.8,312415,22.41,23.09,22.345,22.8,312415,0.0,1.0
2025-10-31,22.4,22.5,22.0,22.32,334039,22.4,22.5,22.0,22.32,334039,0.0,1.0
2025-11-03,22.15,22.28,21.84,22.22,354412,22.15,22.28,21.84,22.22,354412,0.0,1.0
2025-11-04,22.19,22.23,21.78,21.97,413280,22.19,22.23,21.78,21.97,413280,0.0,1.0
2025-11-05,22.31,22.58,22.03,22.36,218760,22.31,22.58,22.03,22.36,218760,0.0,1.0
2025-11-06,22.05,22.52,22.03,22.42,306370,22.05,22.52,22.03,22.42,306370,0.0,1.0
2025-11-07,21.92,22.21,21.725,22.05,412893,21.92,22.21,21.725,22.05,412893,0.0,1.0
2025-11-10,21.79,21.98,21.56,21.98,276518,21.79,21.98,21.56,21.98,276518,0.0,1.0
2025-11-11,21.86,22.14,21.79,21.94,273355,21.86,22.14,21.79,21.94,273355,0.0,1.0
2025-11-12,21.78,22.245,21.72,21.86,279249,21.78,22.245,21.72,21.86,279249,0.0,1.0
2025-11-13,21.4,22.09,21.085,21.52,379043,21.4,22.09,21.085,21.52,379043,0.0,1.0
2025-11-14,21.85,24.0,21.615,24.0,825943,21.85,24.0,21.615,24.0,825943,0.0,1.0
2025-11-17,19.91,21.64,19.9,21.49,897557,19.91,21.64,19.9,21.49,897557,0.0,1.0
2025-11-18,20.0,20.11,19.27,19.68,542068,20.0,20.11,19.27,19.68,542068,0.0,1.0
2025-11-19,19.82,20.14,19.67,20.0,453456,19.82,20.14,19.67,20.0,453456,0.0,1.0
2025-11-20,19.92,20.11,19.586,19.79,673597,19.92,20.11,19.586,19.79,673597,0.0,1.0
2025-11-21,21.33,21.385,19.95,20.01,717898,21.33,21.385,19.95,20.01,717898,0.0,1.0
2025-11-24,21.16,21.46,20.63,21.27,577800,21.16,21.46,20.63,21.27,577800,0.0,1.0
2025-11-25,22.68,22.78,21.14,21.53,714742,22.68,22.78,21.14,21.53,714742,0.0,1.0
2025-11-26,23.01,23.149,22.47,22.47,420029,23.01,23.149,22.47,22.47,420029,0.0,1.0