date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-04-03,7.5,7.5,7.0,7.25,86100,0.696979710287821,0.696979710287821,0.650514396268633,0.673747053278227,926497.558635293,0.0,1.0
1990-04-04,7.25,7.5,7.0,7.5,52700,0.673747053278227,0.696979710287821,0.650514396268633,0.696979710287821,567089.678746573,0.0,1.0
1990-04-05,7.5,7.5,7.0,7.25,242600,0.696979710287821,0.696979710287821,0.650514396268633,0.673747053278227,2610549.45092825,0.0,1.0
1990-04-06,7.875,8.0,7.5,7.5,226300,0.731828695802212,0.743445024307009,0.696979710287821,0.696979710287821,2435149.79697058,0.0,1.0
1990-04-09,8.0,8.25,7.75,7.875,91700,0.743445024307009,0.766677681316603,0.720212367297415,0.731828695802212,986757.562448971,0.0,1.0
1990-04-10,8.5,8.75,7.5,8.0,571900,0.789910338326197,0.813142995335791,0.696979710287821,0.743445024307009,6154052.88947183,0.0,1.0
1990-04-11,8.5,8.625,8.25,8.5,147300,0.789910338326197,0.801526666830994,0.766677681316603,0.789910338326197,1585053.31459906,0.0,1.0
1990-04-12,9.625,9.625,8.375,8.5,209100,0.89445729486937,0.89445729486937,0.7782940098214,0.789910338326197,2250065.49954286,0.0,1.0
1990-04-16,8.625,9.5,8.5,9.5,122900,0.801526666830994,0.882840966364573,0.789910338326197,0.882840966364573,1322491.86941089,0.0,1.0
1990-04-17,8.875,9.0,8.5,8.625,61500,0.824759323840588,0.836375652345385,0.789910338326197,0.801526666830994,661783.970453781,0.0,1.0
1990-04-18,8.5,8.875,8.0,8.875,170100,0.789910338326197,0.824759323840588,0.743445024307009,0.824759323840588,1830397.61584046,0.0,1.0
1990-04-19,8.375,8.5,8.25,8.5,36500,0.7782940098214,0.789910338326197,0.766677681316603,0.789910338326197,392766.096285577,0.0,1.0
1990-04-20,8.5,8.625,8.25,8.375,124600,0.789910338326197,0.801526666830994,0.766677681316603,0.7782940098214,1340785.08485433,0.0,1.0
1990-04-23,7.875,8.5,7.75,8.5,96200,0.731828695802212,0.789910338326197,0.720212367297415,0.789910338326197,1035180.77979925,0.0,1.0
1990-04-24,8.125,8.125,7.875,7.875,178700,0.755061352811806,0.755061352811806,0.731828695802212,0.731828695802212,1922939.76455432,0.0,1.0
1990-04-25,8.0,8.125,7.875,8.125,9100,0.743445024307009,0.755061352811806,0.731828695802212,0.755061352811806,97922.5061972261,0.0,1.0
1990-04-26,8.5,8.5,7.875,8.0,101000,0.789910338326197,0.789910338326197,0.731828695802212,0.743445024307009,1086832.21163954,0.0,1.0
1990-04-27,8.75,8.75,8.25,8.5,29100,0.813142995335791,0.813142995335791,0.766677681316603,0.789910338326197,313136.805531789,0.0,1.0
1990-04-30,8.75,8.75,8.375,8.75,64800,0.813142995335791,0.813142995335791,0.7782940098214,0.813142995335791,697294.329843984,0.0,1.0
1990-05-01,8.5,8.75,8.25,8.75,153100,0.789910338326197,0.813142995335791,0.766677681316603,0.813142995335791,1647465.46140608,0.0,1.0
1990-05-02,8.625,8.625,8.375,8.5,81400,0.801526666830994,0.801526666830994,0.7782940098214,0.789910338326197,875922.198291671,0.0,1.0
1990-05-03,8.375,8.625,8.375,8.625,60700,0.7782940098214,0.801526666830994,0.7782940098214,0.801526666830994,653175.398480398,0.0,1.0
1990-05-04,8.5,8.625,8.375,8.375,145600,0.789910338326197,0.801526666830994,0.7782940098214,0.7782940098214,1566760.09915562,0.0,1.0
1990-05-07,8.5,8.625,8.5,8.5,42400,0.789910338326197,0.801526666830994,0.789910338326197,0.789910338326197,456254.314589273,0.0,1.0
1990-05-08,9.125,9.125,8.625,8.625,66200,0.847991980850182,0.847991980850182,0.801526666830994,0.801526666830994,712359.330797403,0.0,1.0
1990-05-09,9.125,9.25,8.875,9.125,48100,0.847991980850182,0.859608309354979,0.824759323840588,0.847991980850182,517590.389899624,0.0,1.0
1990-05-10,9.375,9.375,8.875,9.125,110500,0.871224637859776,0.871224637859776,0.824759323840588,0.847991980850182,1189059.00382346,0.0,1.0
1990-05-11,9.25,9.375,9.125,9.375,77000,0.859608309354979,0.871224637859776,0.847991980850182,0.871224637859776,828575.052438067,0.0,1.0
1990-05-14,9.0,9.25,8.75,9.25,69100,0.836375652345385,0.859608309354979,0.813142995335791,0.859608309354979,743565.404200915,0.0,1.0
1990-05-15,9.25,9.25,8.75,9.0,189300,0.859608309354979,0.859608309354979,0.813142995335791,0.836375652345385,2037003.34320164,0.0,1.0
1990-05-16,9.25,9.5,9.0,9.25,156100,0.859608309354979,0.882840966364573,0.836375652345385,0.859608309354979,1679747.60630626,0.0,1.0
1990-05-17,9.875,10.25,9.25,9.25,230900,0.917689951878964,0.952538937393355,0.859608309354979,0.859608309354979,2484649.08581753,0.0,1.0
1990-05-18,10.25,10.25,9.875,9.875,99500,0.952538937393355,0.952538937393355,0.917689951878964,0.917689951878964,1070691.13918945,0.0,1.0
1990-05-21,10.5,10.5,10.0,10.25,114000,0.975771594402949,0.975771594402949,0.929306280383761,0.952538937393355,1226721.50620701,0.0,1.0
1990-05-22,10.25,10.38,10.0,10.38,66600,0.952538937393355,0.964619919038344,0.929306280383761,0.964619919038344,716663.616784095,0.0,1.0
1990-05-23,11.0,11.13,10.13,10.25,83400,1.02223690842214,1.03431789006713,0.94138726202875,0.952538937393355,897443.628225125,0.0,1.0
1990-05-24,10.5,11.5,10.25,11.0,94300,0.975771594402949,1.06870222244133,0.952538937393355,1.02223690842214,1014735.42136246,0.0,1.0
1990-05-25,9.875,10.25,9.25,10.25,115400,0.917689951878964,0.952538937393355,0.859608309354979,0.952538937393355,1241786.50716043,0.0,1.0
1990-05-29,10.0,10.63,9.75,9.875,95500,0.929306280383761,0.987852576047938,0.906073623374167,0.917689951878964,1027648.27932254,0.0,1.0
1990-05-30,9.5,10.38,9.125,10.0,145400,0.882840966364573,0.964619919038344,0.847991980850182,0.929306280383761,1564607.95616227,0.0,1.0
1990-05-31,9.375,9.75,9.125,9.5,50900,0.871224637859776,0.906073623374167,0.847991980850182,0.882840966364573,547720.391806463,0.0,1.0
1990-06-01,9.625,9.625,9.375,9.375,14800,0.89445729486937,0.89445729486937,0.871224637859776,0.871224637859776,159258.581507577,0.0,1.0
1990-06-04,9.625,10.0,9.375,9.625,75200,0.89445729486937,0.929306280383761,0.871224637859776,0.89445729486937,809205.765497957,0.0,1.0
1990-06-05,9.625,9.875,9.625,9.625,38600,0.89445729486937,0.917689951878964,0.89445729486937,0.89445729486937,415363.597715706,0.0,1.0
1990-06-06,8.875,9.75,8.875,9.625,30600,0.824759323840588,0.906073623374167,0.824759323840588,0.89445729486937,329277.877981881,0.0,1.0
1990-06-07,9.125,9.375,9.0,9.0,17300,0.847991980850182,0.871224637859776,0.836375652345385,0.836375652345385,186160.368924397,0.0,1.0
1990-06-08,9.125,9.625,9.125,9.125,158700,0.847991980850182,0.89445729486937,0.847991980850182,0.847991980850182,1707725.46521976,0.0,1.0
1990-06-11,9.375,9.625,9.25,9.25,17900,0.871224637859776,0.89445729486937,0.859608309354979,0.859608309354979,192616.797904434,0.0,1.0
1990-06-12,9.875,10.0,9.625,9.625,79300,0.917689951878964,0.929306280383761,0.89445729486937,0.89445729486937,853324.696861542,0.0,1.0
1990-06-13,9.625,10.25,9.625,9.875,29300,0.89445729486937,0.952538937393355,0.89445729486937,0.917689951878964,315288.948525135,0.0,1.0
1990-06-14,9.5,9.75,9.375,9.625,35600,0.882840966364573,0.906073623374167,0.871224637859776,0.89445729486937,383081.452815522,0.0,1.0
1990-06-15,9.25,9.625,7.75,9.5,236500,0.859608309354979,0.89445729486937,0.720212367297415,0.882840966364573,2544909.08963121,0.0,1.0
1990-06-18,7.5,7.875,7.25,7.875,176800,0.696979710287821,0.731828695802212,0.673747053278227,0.731828695802212,1902494.40611754,0.0,1.0
1990-06-19,7.375,7.625,7.125,7.5,78700,0.685363381783024,0.708596038792618,0.66213072477343,0.696979710287821,846868.267881505,0.0,1.0
1990-06-20,7.25,7.5,7.0,7.375,220200,0.673747053278227,0.696979710287821,0.650514396268633,0.685363381783024,2369509.43567354,0.0,1.0
1990-06-21,7.75,7.75,7.25,7.25,54500,0.720212367297415,0.720212367297415,0.673747053278227,0.673747053278227,586458.965686684,0.0,1.0
1990-06-22,7.5,7.75,7.375,7.75,60500,0.696979710287821,0.720212367297415,0.685363381783024,0.720212367297415,651023.255487052,0.0,1.0
1990-06-25,7.625,7.75,7.25,7.5,55200,0.708596038792618,0.720212367297415,0.673747053278227,0.696979710287821,593991.466163393,0.0,1.0
1990-06-26,7.625,8.0,7.5,7.625,141600,0.708596038792618,0.743445024307009,0.696979710287821,0.708596038792618,1523717.2392887,0.0,1.0
1990-06-27,7.875,7.875,7.5,7.625,64600,0.731828695802212,0.731828695802212,0.696979710287821,0.708596038792618,695142.186850638,0.0,1.0
1990-06-28,8.0,8.25,7.75,7.875,51800,0.743445024307009,0.766677681316603,0.720212367297415,0.731828695802212,557405.035276518,0.0,1.0
1990-06-29,8.375,8.5,8.0,8.0,106900,0.7782940098214,0.789910338326197,0.743445024307009,0.743445024307009,1150320.42994324,0.0,1.0
1990-07-02,8.5,8.5,8.0,8.375,24200,0.789910338326197,0.789910338326197,0.743445024307009,0.7782940098214,260409.302194821,0.0,1.0
1990-07-03,8.375,8.5,8.25,8.5,23400,0.7782940098214,0.789910338326197,0.766677681316603,0.789910338326197,251800.730221439,0.0,1.0
1990-07-05,8.0,8.375,8.0,8.375,28300,0.743445024307009,0.7782940098214,0.743445024307009,0.7782940098214,304528.233558406,0.0,1.0
1990-07-06,7.625,8.125,7.625,8.0,91800,0.708596038792618,0.755061352811806,0.708596038792618,0.743445024307009,987833.633945644,0.0,1.0
1990-07-09,7.625,7.875,7.5,7.625,60900,0.708596038792618,0.731828695802212,0.696979710287821,0.708596038792618,655327.541473744,0.0,1.0
1990-07-10,7.5,7.625,7.25,7.625,138500,0.696979710287821,0.708596038792618,0.673747053278227,0.708596038792618,1490359.02289185,0.0,1.0
1990-07-11,8.0,8.0,7.5,7.5,148600,0.743445024307009,0.743445024307009,0.696979710287821,0.696979710287821,1599042.2440558,0.0,1.0
1990-07-12,8.125,8.25,7.75,8.0,20100,0.755061352811806,0.766677681316603,0.720212367297415,0.743445024307009,216290.370831236,0.0,1.0
1990-07-13,8.25,8.25,8.125,8.125,45000,0.766677681316603,0.766677681316603,0.755061352811806,0.755061352811806,484232.173502767,0.0,1.0
1990-07-16,8.0,8.25,8.0,8.25,23200,0.743445024307009,0.766677681316603,0.743445024307009,0.766677681316603,249648.587228093,0.0,1.0
1990-07-17,8.0,8.25,7.875,8.0,156900,0.743445024307009,0.766677681316603,0.731828695802212,0.743445024307009,1688356.17827965,0.0,1.0
1990-07-18,8.0,8.125,7.875,8.0,46500,0.743445024307009,0.755061352811806,0.731828695802212,0.743445024307009,500373.245952859,0.0,1.0
1990-07-19,8.125,8.125,7.875,8.0,119600,0.755061352811806,0.755061352811806,0.731828695802212,0.743445024307009,1286981.51002069,0.0,1.0
1990-07-20,8.0,8.375,7.875,8.125,17500,0.743445024307009,0.7782940098214,0.731828695802212,0.755061352811806,188312.511917742,0.0,1.0
1990-07-23,7.75,8.375,7.75,8.0,35000,0.720212367297415,0.7782940098214,0.720212367297415,0.743445024307009,376625.023835485,0.0,1.0
1990-07-24,7.875,8.0,7.75,7.75,15500,0.731828695802212,0.743445024307009,0.720212367297415,0.720212367297415,166791.081984286,0.0,1.0
1990-07-25,8.125,8.125,7.875,7.875,21400,0.755061352811806,0.755061352811806,0.731828695802212,0.731828695802212,230279.300287982,0.0,1.0
1990-07-26,7.875,8.125,7.875,8.125,11400,0.731828695802212,0.755061352811806,0.731828695802212,0.755061352811806,122672.150620701,0.0,1.0
1990-07-27,7.625,8.0,7.625,7.875,31700,0.708596038792618,0.743445024307009,0.708596038792618,0.731828695802212,341114.664445282,0.0,1.0
1990-07-30,7.875,8.0,7.625,7.625,15300,0.731828695802212,0.743445024307009,0.708596038792618,0.708596038792618,164638.938990941,0.0,1.0
1990-07-31,7.625,7.75,7.5,7.75,55300,0.708596038792618,0.720212367297415,0.696979710287821,0.720212367297415,595067.537660066,0.0,1.0
1990-08-01,7.5,7.75,7.375,7.625,18000,0.696979710287821,0.720212367297415,0.685363381783024,0.708596038792618,193692.869401107,0.0,1.0
1990-08-02,7.25,7.5,7.125,7.5,27300,0.673747053278227,0.696979710287821,0.66213072477343,0.696979710287821,293767.518591678,0.0,1.0
1990-08-03,7.125,7.5,7.125,7.25,16100,0.66213072477343,0.696979710287821,0.66213072477343,0.673747053278227,173247.510964323,0.0,1.0
1990-08-06,7.0,7.25,6.875,7.125,43500,0.650514396268633,0.673747053278227,0.638898067763836,0.66213072477343,468091.101052674,0.0,1.0
1990-08-07,7.0,7.25,6.875,7.25,19100,0.650514396268633,0.673747053278227,0.638898067763836,0.673747053278227,205529.655864507,0.0,1.0
1990-08-08,6.5,7.25,6.5,6.875,25900,0.604049082249445,0.673747053278227,0.604049082249445,0.638898067763836,278702.517638259,0.0,1.0
1990-08-09,6.5,6.75,6.375,6.5,18200,0.604049082249445,0.627281739259039,0.592432753744648,0.604049082249445,195845.012394452,0.0,1.0
1990-08-10,6.125,6.5,5.75,6.375,46800,0.569200096735054,0.604049082249445,0.534351111220663,0.592432753744648,503601.460442877,0.0,1.0
1990-08-13,6.125,6.125,5.75,5.75,7900,0.569200096735054,0.569200096735054,0.534351111220663,0.534351111220663,85009.6482371523,0.0,1.0
1990-08-14,5.625,6.125,5.25,6.125,73600,0.522734782715866,0.569200096735054,0.487885797201475,0.569200096735054,791988.621551191,0.0,1.0
1990-08-15,6.25,6.25,5.5,5.75,38700,0.580816425239851,0.580816425239851,0.511118454211068,0.534351111220663,416439.669212379,0.0,1.0
1990-08-16,6.125,6.25,5.75,6.25,24100,0.569200096735054,0.580816425239851,0.534351111220663,0.580816425239851,259333.230698148,0.0,1.0
1990-08-17,5.75,5.875,5.5,5.5,35400,0.534351111220663,0.54596743972546,0.511118454211068,0.511118454211068,380929.309822176,0.0,1.0
1990-08-20,5.25,5.75,5.25,5.75,25800,0.487885797201475,0.534351111220663,0.487885797201475,0.534351111220663,277626.446141586,0.0,1.0
1990-08-21,5.25,5.5,4.875,5.25,26800,0.487885797201475,0.511118454211068,0.453036811687083,0.487885797201475,288387.161108314,0.0,1.0
1990-08-22,5.125,5.5,5.0,5.375,50200,0.476269468696678,0.511118454211068,0.46465314019188,0.499502125706272,540187.891329752,0.0,1.0
1990-08-23,5.0,5.0,4.625,5.0,37500,0.46465314019188,0.46465314019188,0.429804154677489,0.46465314019188,403526.811252306,0.0,1.0
1990-08-24,5.0,5.25,4.875,5.0,29700,0.46465314019188,0.487885797201475,0.453036811687083,0.46465314019188,319593.234511826,0.0,1.0
1990-08-27,5.375,5.5,5.125,5.375,41000,0.499502125706272,0.511118454211068,0.476269468696678,0.499502125706272,441189.313635854,0.0,1.0
1990-08-28,5.25,5.5,5.125,5.125,11800,0.487885797201475,0.511118454211068,0.476269468696678,0.476269468696678,126976.436607392,0.0,1.0
1990-08-29,5.0,5.375,5.0,5.25,28300,0.46465314019188,0.499502125706272,0.46465314019188,0.487885797201475,304528.233558407,0.0,1.0
1990-08-30,5.375,5.375,5.0,5.25,51700,0.499502125706272,0.499502125706272,0.46465314019188,0.487885797201475,556328.963779845,0.0,1.0
1990-08-31,5.0,5.375,5.0,5.375,11300,0.46465314019188,0.499502125706272,0.46465314019188,0.499502125706272,121596.079124028,0.0,1.0
1990-09-04,5.25,5.375,5.0,5.375,7700,0.487885797201475,0.499502125706272,0.46465314019188,0.499502125706272,82857.5052438066,0.0,1.0
1990-09-05,5.0,5.375,5.0,5.375,22700,0.46465314019188,0.499502125706272,0.46465314019188,0.499502125706272,244268.229744729,0.0,1.0
1990-09-06,5.0,5.375,4.875,5.375,29700,0.46465314019188,0.499502125706272,0.453036811687083,0.499502125706272,319593.234511826,0.0,1.0
1990-09-07,5.0,5.25,5.0,5.25,3900,0.46465314019188,0.487885797201475,0.46465314019188,0.487885797201475,41966.7883702398,0.0,1.0
1990-09-10,5.75,5.75,5.125,5.375,106500,0.534351111220663,0.534351111220663,0.476269468696678,0.499502125706272,1146016.14395655,0.0,1.0
1990-09-11,5.625,5.75,5.25,5.75,43200,0.522734782715866,0.534351111220663,0.487885797201475,0.534351111220663,464862.886562655,0.0,1.0
1990-09-12,5.5,5.75,5.5,5.5,9700,0.511118454211068,0.534351111220663,0.511118454211068,0.511118454211068,104378.935177263,0.0,1.0
1990-09-13,6.0,6.125,5.625,6.0,11700,0.557583768230257,0.569200096735054,0.522734782715866,0.557583768230257,125900.365110719,0.0,1.0
1990-09-14,6.5,6.625,5.75,6.0,53200,0.604049082249445,0.615665410754242,0.534351111220663,0.557583768230257,572470.036229937,0.0,1.0
1990-09-17,5.125,6.5,4.875,6.5,130800,0.476269468696678,0.604049082249445,0.453036811687083,0.604049082249445,1407501.51764804,0.0,1.0
1990-09-18,5.375,5.375,5.0,5.0,121500,0.499502125706272,0.499502125706272,0.46465314019188,0.46465314019188,1307426.86845747,0.0,1.0
1990-09-19,5.25,5.5,5.25,5.5,23500,0.487885797201475,0.511118454211068,0.487885797201475,0.511118454211068,252876.801718111,0.0,1.0
1990-09-20,4.75,5.25,4.75,5.0,42200,0.441420483182286,0.487885797201475,0.441420483182286,0.46465314019188,454102.171595928,0.0,1.0
1990-09-21,5.125,5.125,4.75,5.125,35600,0.476269468696678,0.476269468696678,0.441420483182286,0.476269468696678,383081.452815522,0.0,1.0
1990-09-24,4.875,5.125,4.875,5.125,7300,0.453036811687083,0.476269468696678,0.453036811687083,0.476269468696678,78553.2192571155,0.0,1.0
1990-09-25,5.5,5.75,5.0,5.125,43500,0.511118454211068,0.534351111220663,0.46465314019188,0.476269468696678,468091.101052675,0.0,1.0
1990-09-26,5.625,5.875,5.5,5.75,70700,0.522734782715866,0.54596743972546,0.511118454211068,0.534351111220663,760782.548147679,0.0,1.0
1990-09-27,5.625,5.75,5.5,5.75,74000,0.522734782715866,0.534351111220663,0.511118454211068,0.534351111220663,796292.907537882,0.0,1.0
1990-09-28,5.75,5.75,5.5,5.75,43000,0.534351111220663,0.534351111220663,0.511118454211068,0.534351111220663,462710.74356931,0.0,1.0
1990-10-01,5.75,6.0,5.625,6.0,22000,0.534351111220663,0.557583768230257,0.522734782715866,0.557583768230257,236735.729268019,0.0,1.0
1990-10-02,5.875,6.25,5.875,6.0,101000,0.54596743972546,0.580816425239851,0.54596743972546,0.557583768230257,1086832.21163954,0.0,1.0
1990-10-03,5.875,6.125,5.875,6.125,14800,0.54596743972546,0.569200096735054,0.54596743972546,0.569200096735054,159258.581507576,0.0,1.0
1990-10-04,6.0,6.125,5.875,6.125,48500,0.557583768230257,0.569200096735054,0.54596743972546,0.569200096735054,521894.675886315,0.0,1.0
1990-10-05,7.0,7.0,5.625,6.125,80700,0.650514396268633,0.650514396268633,0.522734782715866,0.569200096735054,868389.697814961,0.0,1.0
1990-10-08,6.5,7.0,6.5,6.75,112600,0.604049082249445,0.650514396268633,0.604049082249445,0.627281739259039,1211656.50525359,0.0,1.0
1990-10-09,6.25,6.625,6.25,6.5,20400,0.580816425239851,0.615665410754242,0.580816425239851,0.604049082249445,219518.585321254,0.0,1.0
1990-10-10,6.0,6.5,6.0,6.125,19700,0.557583768230257,0.604049082249445,0.557583768230257,0.569200096735054,211986.084844544,0.0,1.0
1990-10-11,5.75,6.25,5.75,5.875,53100,0.534351111220663,0.580816425239851,0.534351111220663,0.54596743972546,571393.964733264,0.0,1.0
1990-10-12,5.75,6.125,5.625,6.125,38100,0.534351111220663,0.569200096735054,0.522734782715866,0.569200096735054,409983.240232342,0.0,1.0
1990-10-15,5.625,5.875,5.625,5.875,43500,0.522734782715866,0.54596743972546,0.522734782715866,0.54596743972546,468091.101052674,0.0,1.0
1990-10-16,5.625,5.875,5.625,5.875,10100,0.522734782715866,0.54596743972546,0.522734782715866,0.54596743972546,108683.221163954,0.0,1.0
1990-10-17,5.75,6.125,5.75,5.875,38900,0.534351111220663,0.569200096735054,0.534351111220663,0.54596743972546,418591.812205725,0.0,1.0
1990-10-18,5.875,6.125,5.75,5.75,57800,0.54596743972546,0.569200096735054,0.534351111220663,0.534351111220663,621969.325076886,0.0,1.0
1990-10-19,5.875,6.0,5.875,6.0,26900,0.54596743972546,0.557583768230257,0.54596743972546,0.557583768230257,289463.232604987,0.0,1.0
1990-10-22,5.875,6.25,5.875,6.25,4500,0.54596743972546,0.580816425239851,0.54596743972546,0.580816425239851,48423.2173502766,0.0,1.0
1990-10-23,6.0,6.25,5.875,5.875,1700,0.557583768230257,0.580816425239851,0.54596743972546,0.54596743972546,18293.2154434378,0.0,1.0
1990-10-24,5.875,6.25,5.875,5.875,29100,0.54596743972546,0.580816425239851,0.54596743972546,0.54596743972546,313136.805531789,0.0,1.0
1990-10-25,5.875,6.125,5.875,6.125,29700,0.54596743972546,0.569200096735054,0.54596743972546,0.569200096735054,319593.234511826,0.0,1.0
1990-10-26,5.625,6.125,5.625,5.875,33200,0.522734782715866,0.569200096735054,0.522734782715866,0.54596743972546,357255.736895374,0.0,1.0
1990-10-29,5.375,5.625,5.375,5.5,40400,0.499502125706272,0.522734782715866,0.499502125706272,0.511118454211068,434732.884655817,0.0,1.0
1990-10-30,5.375,5.375,5.375,5.375,3600,0.499502125706272,0.499502125706272,0.499502125706272,0.499502125706272,38738.5738802213,0.0,1.0
1990-10-31,5.375,5.625,5.375,5.625,3500,0.499502125706272,0.522734782715866,0.499502125706272,0.522734782715866,37662.5023835485,0.0,1.0
1990-11-01,5.375,5.375,5.375,5.375,2800,0.499502125706272,0.499502125706272,0.499502125706272,0.499502125706272,30130.0019068388,0.0,1.0
1990-11-02,5.5,5.5,5.375,5.375,13000,0.511118454211068,0.511118454211068,0.499502125706272,0.499502125706272,139889.294567466,0.0,1.0
1990-11-05,6.0,6.0,5.5,5.625,6700,0.557583768230257,0.557583768230257,0.511118454211068,0.522734782715866,72096.7902770785,0.0,1.0
1990-11-06,5.75,6.0,5.5,6.0,5300,0.534351111220663,0.557583768230257,0.511118454211068,0.557583768230257,57031.7893236591,0.0,1.0
1990-11-07,5.5,6.0,5.5,5.5,5400,0.511118454211068,0.557583768230257,0.511118454211068,0.511118454211068,58107.860820332,0.0,1.0
1990-11-08,5.5,5.5,5.5,5.5,4400,0.511118454211068,0.511118454211068,0.511118454211068,0.511118454211068,47347.1458536039,0.0,1.0
1990-11-09,5.5,5.75,5.5,5.75,3800,0.511118454211068,0.534351111220663,0.511118454211068,0.534351111220663,40890.716873567,0.0,1.0
1990-11-12,5.5,5.875,5.5,5.875,5400,0.511118454211068,0.54596743972546,0.511118454211068,0.54596743972546,58107.860820332,0.0,1.0
1990-11-13,5.75,6.0,5.5,5.5,23000,0.534351111220663,0.557583768230257,0.511118454211068,0.511118454211068,247496.444234747,0.0,1.0
1990-11-14,5.875,6.125,5.75,6.0,31100,0.54596743972546,0.569200096735054,0.534351111220663,0.557583768230257,334658.235465245,0.0,1.0
1990-11-15,5.625,5.875,5.625,5.75,66000,0.522734782715866,0.54596743972546,0.522734782715866,0.534351111220663,710207.187804057,0.0,1.0
1990-11-16,5.75,5.875,5.625,5.875,16300,0.534351111220663,0.54596743972546,0.522734782715866,0.54596743972546,175399.653957669,0.0,1.0
1990-11-19,5.75,5.75,5.625,5.75,16600,0.534351111220663,0.534351111220663,0.522734782715866,0.534351111220663,178627.868447687,0.0,1.0
1990-11-20,5.625,5.75,5.625,5.625,17500,0.522734782715866,0.534351111220663,0.522734782715866,0.522734782715866,188312.511917742,0.0,1.0
1990-11-21,5.75,5.75,5.625,5.625,3700,0.534351111220663,0.534351111220663,0.522734782715866,0.522734782715866,39814.6453768941,0.0,1.0
1990-11-23,5.625,5.625,5.625,5.625,300,0.522734782715866,0.522734782715866,0.522734782715866,0.522734782715866,3228.21449001844,0.0,1.0
1990-11-26,5.5,5.625,5.375,5.625,32200,0.511118454211068,0.522734782715866,0.499502125706272,0.522734782715866,346495.021928647,0.0,1.0
1990-11-27,5.75,5.75,5.375,5.375,3700,0.534351111220663,0.534351111220663,0.499502125706272,0.499502125706272,39814.6453768941,0.0,1.0
1990-11-28,5.375,5.5,5.375,5.375,15200,0.499502125706272,0.511118454211068,0.499502125706272,0.499502125706272,163562.867494268,0.0,1.0
1990-11-29,5.375,5.5,5.25,5.25,6200,0.499502125706272,0.511118454211068,0.487885797201475,0.487885797201475,66716.4327937144,0.0,1.0
1990-11-30,5.25,5.25,5.25,5.25,3000,0.487885797201475,0.487885797201475,0.487885797201475,0.487885797201475,32282.1449001844,0.0,1.0
1990-12-03,5.125,5.5,5.125,5.25,78500,0.476269468696678,0.511118454211068,0.476269468696678,0.487885797201475,844716.124888159,0.0,1.0
1990-12-04,5.0,5.375,5.0,5.125,23000,0.46465314019188,0.499502125706272,0.46465314019188,0.476269468696678,247496.444234748,0.0,1.0
1990-12-05,5.0,5.125,5.0,5.0,31800,0.46465314019188,0.476269468696678,0.46465314019188,0.46465314019188,342190.735941955,0.0,1.0
1990-12-06,5.0,5.375,4.875,5.125,28700,0.46465314019188,0.499502125706272,0.453036811687083,0.476269468696678,308832.519545098,0.0,1.0
1990-12-07,4.25,5.0,4.25,5.0,39000,0.394955169163098,0.46465314019188,0.394955169163098,0.46465314019188,419667.883702398,0.0,1.0
1990-12-10,4.5,4.625,4.25,4.625,10500,0.418187826172692,0.429804154677489,0.394955169163098,0.429804154677489,112987.507150646,0.0,1.0
1990-12-11,4.25,4.5,4.25,4.5,8800,0.394955169163098,0.418187826172692,0.394955169163098,0.418187826172692,94694.2917072078,0.0,1.0
1990-12-12,4.25,4.5,4.25,4.25,37200,0.394955169163098,0.418187826172692,0.394955169163098,0.394955169163098,400298.596762287,0.0,1.0
1990-12-13,5.0,5.0,4.25,4.5,32500,0.46465314019188,0.46465314019188,0.394955169163098,0.418187826172692,349723.236418665,0.0,1.0
1990-12-14,4.75,5.0,4.75,5.0,21100,0.441420483182286,0.46465314019188,0.441420483182286,0.46465314019188,227051.085797964,0.0,1.0
1990-12-17,4.625,5.0,4.625,5.0,3300,0.429804154677489,0.46465314019188,0.429804154677489,0.46465314019188,35510.3593902029,0.0,1.0
1990-12-18,4.75,5.0,4.75,4.75,4500,0.441420483182286,0.46465314019188,0.441420483182286,0.441420483182286,48423.2173502767,0.0,1.0
1990-12-19,5.375,5.5,5.0,5.0,84100,0.499502125706272,0.511118454211068,0.46465314019188,0.46465314019188,904976.128701836,0.0,1.0
1990-12-20,6.5,6.75,5.0,5.25,163400,0.604049082249445,0.627281739259039,0.46465314019188,0.487885797201475,1758300.82556338,0.0,1.0
1990-12-21,6.5,7.0,6.5,6.5,96500,0.604049082249445,0.650514396268633,0.604049082249445,0.604049082249445,1038408.99428927,0.0,1.0
1990-12-24,6.375,6.75,6.375,6.5,11300,0.592432753744648,0.627281739259039,0.592432753744648,0.604049082249445,121596.079124028,0.0,1.0
1990-12-26,6.875,7.375,6.625,7.0,59700,0.638898067763836,0.685363381783024,0.615665410754242,0.650514396268633,642414.68351367,0.0,1.0
1990-12-27,6.5,6.875,6.5,6.625,17100,0.604049082249445,0.638898067763836,0.604049082249445,0.615665410754242,184008.225931051,0.0,1.0
1990-12-28,6.125,6.5,6.0,6.5,38400,0.569200096735054,0.604049082249445,0.557583768230257,0.604049082249445,413211.454722361,0.0,1.0
1990-12-31,6.25,6.25,6.0,6.0,12500,0.580816425239851,0.580816425239851,0.557583768230257,0.557583768230257,134508.937084102,0.0,1.0
1991-01-02,6.25,6.25,5.625,6.25,20900,0.580816425239851,0.580816425239851,0.522734782715866,0.580816425239851,224898.942804618,0.0,1.0
1991-01-03,5.625,5.875,5.625,5.625,6200,0.522734782715866,0.54596743972546,0.522734782715866,0.522734782715866,66716.4327937144,0.0,1.0
1991-01-04,5.625,5.875,5.625,5.625,8800,0.522734782715866,0.54596743972546,0.522734782715866,0.522734782715866,94694.2917072076,0.0,1.0
1991-01-07,5.75,5.75,5.625,5.625,8500,0.534351111220663,0.534351111220663,0.522734782715866,0.522734782715866,91466.0772171892,0.0,1.0
1991-01-08,5.75,5.75,5.625,5.75,0,0.534351111220663,0.534351111220663,0.522734782715866,0.534351111220663,0,0.0,1.0
1991-01-09,5.5,5.75,5.375,5.375,8100,0.511118454211068,0.534351111220663,0.499502125706272,0.499502125706272,87161.7912304981,0.0,1.0
1991-01-10,5.625,5.625,5.375,5.625,10700,0.522734782715866,0.522734782715866,0.499502125706272,0.522734782715866,115139.650143991,0.0,1.0
1991-01-11,5.625,5.75,5.0,5.75,42000,0.522734782715866,0.534351111220663,0.46465314019188,0.534351111220663,451950.028602582,0.0,1.0
1991-01-14,5.5,5.625,5.375,5.375,23100,0.511118454211068,0.522734782715866,0.499502125706272,0.499502125706272,248572.51573142,0.0,1.0
1991-01-15,5.375,5.375,5.375,5.375,1000,0.499502125706272,0.499502125706272,0.499502125706272,0.499502125706272,10760.7149667281,0.0,1.0
1991-01-16,5.625,6.0,5.375,5.625,21900,0.522734782715866,0.557583768230257,0.499502125706272,0.522734782715866,235659.657771346,0.0,1.0
1991-01-17,6.25,6.375,6.0,6.125,30900,0.580816425239851,0.592432753744648,0.557583768230257,0.569200096735054,332506.0924719,0.0,1.0
1991-01-18,6.625,6.875,6.0,6.0,50900,0.615665410754242,0.638898067763836,0.557583768230257,0.557583768230257,547720.391806462,0.0,1.0
1991-01-21,7.5,7.5,6.625,6.75,47700,0.696979710287821,0.696979710287821,0.615665410754242,0.627281739259039,513286.103912932,0.0,1.0
1991-01-22,7.375,7.5,7.25,7.25,100800,0.685363381783024,0.696979710287821,0.673747053278227,0.673747053278227,1084680.0686462,0.0,1.0
1991-01-23,7.5,7.5,7.375,7.375,6500,0.696979710287821,0.696979710287821,0.685363381783024,0.685363381783024,69944.6472837329,0.0,1.0
1991-01-24,7.75,7.75,7.375,7.375,111200,0.720212367297415,0.720212367297415,0.685363381783024,0.685363381783024,1196591.50430017,0.0,1.0
1991-01-25,7.875,8.0,7.625,7.625,248300,0.731828695802212,0.743445024307009,0.708596038792618,0.708596038792618,2671885.5262386,0.0,1.0
1991-01-28,8.375,8.625,7.75,7.75,157700,0.7782940098214,0.801526666830994,0.720212367297415,0.720212367297415,1696964.75025303,0.0,1.0
1991-01-29,8.375,8.75,8.375,8.5,123700,0.7782940098214,0.813142995335791,0.7782940098214,0.789910338326197,1331100.44138427,0.0,1.0
1991-01-30,8.875,8.875,8.5,8.75,105200,0.824759323840588,0.824759323840588,0.789910338326197,0.813142995335791,1132027.2144998,0.0,1.0
1991-01-31,8.5,8.875,8.5,8.5,75200,0.789910338326197,0.824759323840588,0.789910338326197,0.789910338326197,809205.765497957,0.0,1.0
1991-02-01,8.5,8.75,8.5,8.5,45100,0.789910338326197,0.813142995335791,0.789910338326197,0.789910338326197,485308.244999439,0.0,1.0
1991-02-04,8.5,8.75,8.5,8.5,101600,0.789910338326197,0.813142995335791,0.789910338326197,0.789910338326197,1093288.64061958,0.0,1.0
1991-02-05,8.75,8.875,8.5,8.625,186600,0.813142995335791,0.824759323840588,0.789910338326197,0.801526666830994,2007949.41279147,0.0,1.0
1991-02-06,8.625,8.875,8.625,8.625,158100,0.801526666830994,0.824759323840588,0.801526666830994,0.801526666830994,1701269.03623972,0.0,1.0
1991-02-07,8.75,9.0,8.625,8.875,180900,0.813142995335791,0.836375652345385,0.801526666830994,0.824759323840588,1946613.33748112,0.0,1.0
1991-02-08,8.75,9.0,8.625,8.625,38000,0.813142995335791,0.836375652345385,0.801526666830994,0.801526666830994,408907.16873567,0.0,1.0
1991-02-11,9.0,9.0,8.75,9.0,48500,0.836375652345385,0.836375652345385,0.813142995335791,0.836375652345385,521894.675886315,0.0,1.0
1991-02-12,9.125,9.25,8.875,9.125,100700,0.847991980850182,0.859608309354979,0.824759323840588,0.847991980850182,1083603.99714952,0.0,1.0
1991-02-13,9.375,9.625,9.0,9.0,92800,0.871224637859776,0.89445729486937,0.836375652345385,0.836375652345385,998594.348912372,0.0,1.0
1991-02-14,9.25,9.625,9.25,9.625,10000,0.859608309354979,0.89445729486937,0.859608309354979,0.89445729486937,107607.149667281,0.0,1.0
1991-02-15,10.25,10.25,9.25,9.625,188500,0.952538937393355,0.952538937393355,0.859608309354979,0.89445729486937,2028394.77122826,0.0,1.0
1991-02-19,10.88,11.25,10.0,10.0,378500,1.01108523305753,1.04546956543173,0.929306280383761,0.929306280383761,4072930.61490661,0.0,1.0
1991-02-20,10.63,11.13,10.63,11.13,279000,0.987852576047938,1.03431789006713,0.987852576047938,1.03431789006713,3002239.47571715,0.0,1.0
1991-02-21,10.63,11.0,10.63,10.88,59000,0.987852576047938,1.02223690842214,0.987852576047938,1.01108523305753,634882.183036961,0.0,1.0
1991-02-22,10.63,10.88,10.5,10.63,67300,0.987852576047938,1.01108523305753,0.975771594402949,0.987852576047938,724196.117260804,0.0,1.0
1991-02-25,10.0,10.75,9.875,10.5,112900,0.929306280383761,0.999004251412543,0.917689951878964,0.975771594402949,1214884.71974361,0.0,1.0
1991-02-26,10.0,10.13,9.875,10.0,23200,0.929306280383761,0.94138726202875,0.917689951878964,0.929306280383761,249648.587228093,0.0,1.0
1991-02-27,10.13,10.13,9.5,9.75,101200,0.94138726202875,0.94138726202875,0.882840966364573,0.906073623374167,1088984.35463289,0.0,1.0
1991-02-28,10.0,10.25,9.875,10.13,160600,0.929306280383761,0.952538937393355,0.917689951878964,0.94138726202875,1728170.82365654,0.0,1.0
1991-03-01,10.38,10.38,10.0,10.0,105900,0.964619919038344,0.964619919038344,0.929306280383761,0.929306280383761,1139559.71497651,0.0,1.0
1991-03-04,10.25,10.38,10.13,10.38,84400,0.952538937393355,0.964619919038344,0.94138726202875,0.964619919038344,908204.343191856,0.0,1.0
1991-03-05,10.75,11.0,10.5,10.5,40400,0.999004251412543,1.02223690842214,0.975771594402949,0.975771594402949,434732.884655817,0.0,1.0
1991-03-06,11.25,11.5,10.75,10.75,71200,1.04546956543173,1.06870222244133,0.999004251412543,0.999004251412543,766162.905631045,0.0,1.0
1991-03-07,11.0,11.5,11.0,11.25,541200,1.02223690842214,1.06870222244133,1.02223690842214,1.04546956543173,5823698.93999326,0.0,1.0
1991-03-08,10.25,11.13,10.25,11.0,112200,0.952538937393355,1.03431789006713,0.952538937393355,1.02223690842214,1207352.2192669,0.0,1.0
1991-03-11,10.5,10.5,10.25,10.25,112200,0.975771594402949,0.975771594402949,0.952538937393355,0.952538937393355,1207352.2192669,0.0,1.0
1991-03-12,10.0,10.25,9.875,10.25,35700,0.929306280383761,0.952538937393355,0.917689951878964,0.952538937393355,384157.524312195,0.0,1.0
1991-03-13,9.875,10.13,9.75,10.13,15100,0.917689951878964,0.94138726202875,0.906073623374167,0.94138726202875,162486.795997595,0.0,1.0
1991-03-14,9.875,10.0,9.75,9.75,25800,0.917689951878964,0.929306280383761,0.906073623374167,0.906073623374167,277626.446141586,0.0,1.0
1991-03-15,9.75,9.875,9.5,9.75,52400,0.906073623374167,0.917689951878964,0.882840966364573,0.906073623374167,563861.464256555,0.0,1.0
1991-03-18,9.5,9.5,9.375,9.375,36800,0.882840966364573,0.882840966364573,0.871224637859776,0.871224637859776,395994.310775596,0.0,1.0
1991-03-19,9.5,9.5,9.25,9.5,39800,0.882840966364573,0.882840966364573,0.859608309354979,0.882840966364573,428276.45567578,0.0,1.0
1991-03-20,9.875,9.875,9.375,9.5,37500,0.917689951878964,0.917689951878964,0.871224637859776,0.882840966364573,403526.811252306,0.0,1.0
1991-03-21,10.5,10.5,9.875,10.0,46300,0.975771594402949,0.975771594402949,0.917689951878964,0.929306280383761,498221.102959513,0.0,1.0
1991-03-22,10.88,10.88,10.13,10.5,54600,1.01108523305753,1.01108523305753,0.94138726202875,0.975771594402949,587535.037183358,0.0,1.0
1991-03-25,11.0,11.25,10.5,10.88,60200,1.02223690842214,1.04546956543173,0.975771594402949,1.01108523305753,647795.040997033,0.0,1.0
1991-03-26,11.38,11.5,11.0,11.0,15000,1.05755054707672,1.06870222244133,1.02223690842214,1.02223690842214,161410.724500922,0.0,1.0
1991-03-27,11.0,11.75,11.0,11.63,38700,1.02223690842214,1.09193487945092,1.02223690842214,1.08078320408631,416439.669212378,0.0,1.0
1991-03-28,11.0,11.25,11.0,11.0,1500,1.02223690842214,1.04546956543173,1.02223690842214,1.02223690842214,16141.0724500922,0.0,1.0
1991-04-01,11.25,11.25,11.0,11.0,5500,1.04546956543173,1.04546956543173,1.02223690842214,1.02223690842214,59183.9323170049,0.0,1.0
1991-04-02,11.13,11.25,11.0,11.13,45500,1.03431789006713,1.04546956543173,1.02223690842214,1.03431789006713,489612.530986129,0.0,1.0
1991-04-03,11.25,11.25,11.0,11.25,39100,1.04546956543173,1.04546956543173,1.02223690842214,1.04546956543173,420743.955199071,0.0,1.0
1991-04-04,11.38,11.63,11.0,11.25,131900,1.05755054707672,1.08078320408631,1.02223690842214,1.04546956543173,1419338.30411144,0.0,1.0
1991-04-05,11.75,11.88,11.5,11.5,23600,1.09193487945092,1.10401586109591,1.06870222244133,1.06870222244133,253952.873214784,0.0,1.0
1991-04-08,11.5,11.75,11.5,11.5,1700,1.06870222244133,1.09193487945092,1.06870222244133,1.06870222244133,18293.2154434378,0.0,1.0
1991-04-09,12.0,12.0,11.5,11.5,11300,1.11516753646051,1.11516753646051,1.06870222244133,1.06870222244133,121596.079124028,0.0,1.0
1991-04-10,11.75,12.13,11.75,12.13,1800,1.09193487945092,1.1272485181055,1.09193487945092,1.1272485181055,19369.2869401106,0.0,1.0
1991-04-11,12.38,12.38,11.88,12.0,40800,1.1504811751151,1.1504811751151,1.10401586109591,1.11516753646051,439037.170642507,0.0,1.0
1991-04-12,12.88,12.88,12.25,12.38,23500,1.19694648913428,1.19694648913428,1.13840019347011,1.1504811751151,252876.801718112,0.0,1.0
1991-04-15,14.13,14.25,12.75,12.75,131100,1.31310977418225,1.32426144954686,1.1848655074893,1.1848655074893,1410729.73213806,0.0,1.0
1991-04-16,14.38,14.38,14.13,14.13,97500,1.33634243119185,1.33634243119185,1.31310977418225,1.31310977418225,1049169.70925599,0.0,1.0
1991-04-17,14.75,15.0,14.13,14.38,185000,1.37072676356605,1.39395942057564,1.31310977418225,1.33634243119185,1990732.2688447,0.0,1.0
1991-04-18,14.13,14.75,14.13,14.75,86400,1.31310977418225,1.37072676356605,1.31310977418225,1.37072676356605,929725.773125315,0.0,1.0
1991-04-19,13.38,13.88,13.38,13.88,123900,1.24341180315347,1.28987711717266,1.24341180315347,1.28987711717266,1333252.58437762,0.0,1.0
1991-04-22,13.75,13.75,13.38,13.75,56600,1.27779613552767,1.27779613552767,1.24341180315347,1.27779613552767,609056.467116814,0.0,1.0
1991-04-23,13.88,14.25,13.75,14.0,27000,1.28987711717266,1.32426144954686,1.27779613552767,1.30102879253727,290539.30410166,0.0,1.0
1991-04-24,13.75,14.0,13.75,13.88,4100,1.27779613552767,1.30102879253727,1.27779613552767,1.28987711717266,44118.9313635854,0.0,1.0
1991-04-25,13.75,14.0,13.75,13.75,38000,1.27779613552767,1.30102879253727,1.27779613552767,1.27779613552767,408907.16873567,0.0,1.0
1991-04-26,13.88,14.0,13.75,14.0,10500,1.28987711717266,1.30102879253727,1.27779613552767,1.30102879253727,112987.507150646,0.0,1.0
1991-04-29,13.88,14.0,13.88,13.88,67800,1.28987711717266,1.30102879253727,1.28987711717266,1.28987711717266,729576.474744169,0.0,1.0
1991-04-30,13.38,13.75,13.13,13.5,101600,1.24341180315347,1.27779613552767,1.22017914614388,1.25456347851808,1093288.64061958,0.0,1.0
1991-05-01,12.63,13.13,12.63,13.0,47300,1.17371383212469,1.22017914614388,1.17371383212469,1.20809816449889,508981.817926241,0.0,1.0
1991-05-02,12.75,12.88,12.5,12.63,54500,1.1848655074893,1.19694648913428,1.1616328504797,1.17371383212469,586458.965686682,0.0,1.0
1991-05-03,12.5,12.88,12.5,12.75,93300,1.1616328504797,1.19694648913428,1.1616328504797,1.1848655074893,1003974.70639574,0.0,1.0
1991-05-06,12.63,12.75,12.63,12.63,27800,1.17371383212469,1.1848655074893,1.17371383212469,1.17371383212469,299147.876075043,0.0,1.0
1991-05-07,12.75,12.75,12.63,12.63,51300,1.1848655074893,1.1848655074893,1.17371383212469,1.17371383212469,552024.677793152,0.0,1.0
1991-05-08,12.38,12.63,12.38,12.63,13900,1.1504811751151,1.17371383212469,1.1504811751151,1.17371383212469,149573.938037521,0.0,1.0
1991-05-09,12.25,12.38,12.25,12.25,45500,1.13840019347011,1.1504811751151,1.13840019347011,1.13840019347011,489612.530986129,0.0,1.0
1991-05-10,12.25,12.38,12.25,12.25,23600,1.13840019347011,1.1504811751151,1.13840019347011,1.13840019347011,253952.873214784,0.0,1.0
1991-05-13,12.38,12.38,12.25,12.25,48100,1.1504811751151,1.1504811751151,1.13840019347011,1.13840019347011,517590.389899622,0.0,1.0
1991-05-14,12.25,12.38,12.25,12.25,29200,1.13840019347011,1.1504811751151,1.13840019347011,1.13840019347011,314212.877028461,0.0,1.0
1991-05-15,11.88,12.38,11.63,12.0,73600,1.10401586109591,1.1504811751151,1.08078320408631,1.11516753646051,791988.62155119,0.0,1.0
1991-05-16,11.5,11.63,11.0,11.13,69400,1.06870222244133,1.08078320408631,1.02223690842214,1.03431789006713,746793.61869093,0.0,1.0
1991-05-17,11.63,11.75,11.25,11.38,14900,1.08078320408631,1.09193487945092,1.04546956543173,1.05755054707672,160334.65300425,0.0,1.0
1991-05-20,11.63,11.63,11.5,11.5,4200,1.08078320408631,1.08078320408631,1.06870222244133,1.06870222244133,45195.0028602584,0.0,1.0
1991-05-21,11.63,11.63,11.38,11.38,6900,1.08078320408631,1.08078320408631,1.05755054707672,1.05755054707672,74248.9332704245,0.0,1.0
1991-05-22,11.75,11.88,11.5,11.5,12800,1.09193487945092,1.10401586109591,1.06870222244133,1.06870222244133,137737.15157412,0.0,1.0
1991-05-23,12.0,12.13,11.63,11.88,18500,1.11516753646051,1.1272485181055,1.08078320408631,1.10401586109591,199073.226884471,0.0,1.0
1991-05-24,12.0,12.13,11.75,12.13,30100,1.11516753646051,1.1272485181055,1.09193487945092,1.1272485181055,323897.520498518,0.0,1.0
1991-05-28,11.88,12.13,11.88,11.88,20200,1.10401586109591,1.1272485181055,1.10401586109591,1.10401586109591,217366.442327908,0.0,1.0
1991-05-29,11.88,12.13,11.88,11.88,73100,1.10401586109591,1.1272485181055,1.10401586109591,1.10401586109591,786608.264067826,0.0,1.0
1991-05-30,12.0,12.13,11.88,11.88,16000,1.11516753646051,1.1272485181055,1.10401586109591,1.10401586109591,172171.439467651,0.0,1.0
1991-05-31,12.25,12.25,12.0,12.0,393500,1.13840019347011,1.13840019347011,1.11516753646051,1.11516753646051,4234341.33940751,0.0,1.0
1991-06-03,12.25,12.5,12.13,12.5,14900,1.13840019347011,1.1616328504797,1.1272485181055,1.1616328504797,160334.653004249,0.0,1.0
1991-06-04,12.25,12.25,12.13,12.13,1300,1.13840019347011,1.13840019347011,1.1272485181055,1.1272485181055,13988.9294567466,0.0,1.0
1991-06-05,12.13,12.13,12.13,12.13,1500,1.1272485181055,1.1272485181055,1.1272485181055,1.1272485181055,16141.0724500922,0.0,1.0
1991-06-06,12.13,12.5,12.13,12.5,2700,1.1272485181055,1.1616328504797,1.1272485181055,1.1616328504797,29053.930410166,0.0,1.0
1991-06-07,13.0,13.0,12.25,12.25,101200,1.20809816449889,1.20809816449889,1.13840019347011,1.13840019347011,1088984.35463289,0.0,1.0
1991-06-10,13.0,13.13,12.63,12.63,23000,1.20809816449889,1.22017914614388,1.17371383212469,1.17371383212469,247496.444234747,0.0,1.0
1991-06-11,13.13,13.38,13.0,13.13,20500,1.22017914614388,1.24341180315347,1.20809816449889,1.22017914614388,220594.656817927,0.0,1.0
1991-06-12,13.13,13.25,12.75,13.13,12600,1.22017914614388,1.23133082150848,1.1848655074893,1.22017914614388,135585.008580774,0.0,1.0
1991-06-13,13.25,13.25,12.75,12.75,6400,1.23133082150848,1.23133082150848,1.1848655074893,1.1848655074893,68868.5757870603,0.0,1.0
1991-06-14,13.0,13.25,13.0,13.25,4000,1.20809816449889,1.23133082150848,1.20809816449889,1.23133082150848,43042.8598669126,0.0,1.0
1991-06-17,13.25,13.38,13.0,13.0,4400,1.23133082150848,1.24341180315347,1.20809816449889,1.20809816449889,47347.145853604,0.0,1.0
1991-06-18,13.38,13.38,13.0,13.0,17100,1.24341180315347,1.24341180315347,1.20809816449889,1.20809816449889,184008.225931052,0.0,1.0
1991-06-19,13.25,13.5,13.25,13.25,52000,1.23133082150848,1.25456347851808,1.23133082150848,1.23133082150848,559557.178269865,0.0,1.0
1991-06-20,13.25,13.38,13.0,13.38,10700,1.23133082150848,1.24341180315347,1.20809816449889,1.24341180315347,115139.650143991,0.0,1.0
1991-06-21,13.0,13.25,13.0,13.0,5200,1.20809816449889,1.23133082150848,1.20809816449889,1.20809816449889,55955.7178269863,0.0,1.0
1991-06-24,13.25,13.63,12.88,12.88,24300,1.23133082150848,1.26664446016307,1.19694648913428,1.19694648913428,261485.373691495,0.0,1.0
1991-06-25,13.5,13.75,13.25,13.25,25100,1.25456347851808,1.27779613552767,1.23133082150848,1.23133082150848,270093.945664876,0.0,1.0
1991-06-26,14.0,14.25,14.0,14.13,53600,1.30102879253727,1.32426144954686,1.30102879253727,1.31310977418225,576774.322216627,0.0,1.0
1991-06-27,16.13,16.5,14.25,14.5,419900,1.49897103025901,1.53335536263321,1.32426144954686,1.34749410655645,4518424.21452914,0.0,1.0
1991-06-28,16.25,16.75,16.13,16.13,159800,1.51012270562361,1.5565880196428,1.49897103025901,1.49897103025901,1719562.25168316,0.0,1.0
1991-07-01,16.25,16.63,16.13,16.13,47100,1.51012270562361,1.54543634427819,1.49897103025901,1.49897103025901,506829.674932896,0.0,1.0
1991-07-02,16.13,16.38,16.0,16.13,59800,1.49897103025901,1.5222036872686,1.48689004861402,1.49897103025901,643490.755010342,0.0,1.0
1991-07-03,15.63,16.13,15.63,15.75,105800,1.45250571623982,1.49897103025901,1.45250571623982,1.46365739160442,1138483.64347984,0.0,1.0
1991-07-05,15.75,15.88,15.63,15.88,8400,1.46365739160442,1.47573837324941,1.45250571623982,1.47573837324941,90390.0057205167,0.0,1.0
1991-07-08,15.63,15.75,15.63,15.63,25900,1.45250571623982,1.46365739160442,1.45250571623982,1.45250571623982,278702.517638259,0.0,1.0
1991-07-09,15.75,15.88,15.63,15.63,47600,1.46365739160442,1.47573837324941,1.45250571623982,1.45250571623982,512210.032416261,0.0,1.0
1991-07-10,15.63,15.88,15.63,15.63,1800,1.45250571623982,1.47573837324941,1.45250571623982,1.45250571623982,19369.2869401106,0.0,1.0
1991-07-11,15.63,15.75,15.63,15.63,3000,1.45250571623982,1.46365739160442,1.45250571623982,1.45250571623982,32282.1449001844,0.0,1.0
1991-07-12,15.63,15.88,15.63,15.63,20300,1.45250571623982,1.47573837324941,1.45250571623982,1.45250571623982,218442.513824581,0.0,1.0
1991-07-15,15.5,15.88,15.5,15.63,34800,1.44042473459483,1.47573837324941,1.44042473459483,1.45250571623982,374472.880842139,0.0,1.0
1991-07-16,15.63,16.0,15.5,15.5,94400,1.45250571623982,1.48689004861402,1.44042473459483,1.44042473459483,1015811.49285914,0.0,1.0
1991-07-17,15.63,15.75,15.38,15.75,66900,1.45250571623982,1.46365739160442,1.42927305923022,1.46365739160442,719891.831274112,0.0,1.0
1991-07-18,15.5,15.5,15.38,15.38,21600,1.44042473459483,1.44042473459483,1.42927305923022,1.42927305923022,232431.443281328,0.0,1.0
1991-07-19,15.38,15.5,15.38,15.38,46300,1.42927305923022,1.44042473459483,1.42927305923022,1.42927305923022,498221.102959515,0.0,1.0
1991-07-22,15.0,15.5,15.0,15.5,32600,1.39395942057564,1.44042473459483,1.39395942057564,1.44042473459483,350799.307915338,0.0,1.0
1991-07-23,15.25,15.38,15.0,15.0,94000,1.41719207758524,1.42927305923022,1.39395942057564,1.39395942057564,1011507.20687244,0.0,1.0
1991-07-24,15.13,15.25,15.13,15.13,76400,1.40604040222063,1.41719207758524,1.40604040222063,1.40604040222063,822118.623458031,0.0,1.0
1991-07-25,15.0,15.25,15.0,15.13,20000,1.39395942057564,1.41719207758524,1.39395942057564,1.40604040222063,215214.299334563,0.0,1.0
1991-07-26,15.13,15.75,15.13,15.38,39000,1.40604040222063,1.46365739160442,1.40604040222063,1.42927305923022,419667.883702398,0.0,1.0
1991-07-29,15.13,15.38,15.13,15.38,63700,1.40604040222063,1.42927305923022,1.40604040222063,1.42927305923022,685457.543380583,0.0,1.0
1991-07-30,15.38,15.38,15.38,15.38,5000,1.42927305923022,1.42927305923022,1.42927305923022,1.42927305923022,53803.5748336409,0.0,1.0
1991-07-31,15.38,15.38,15.0,15.13,18100,1.42927305923022,1.42927305923022,1.39395942057564,1.40604040222063,194768.94089778,0.0,1.0
1991-08-01,15.38,15.38,15.0,15.38,64900,1.42927305923022,1.42927305923022,1.39395942057564,1.42927305923022,698370.401340659,0.0,1.0
1991-08-02,15.0,15.38,15.0,15.38,7400,1.39395942057564,1.42927305923022,1.39395942057564,1.42927305923022,79629.2907537884,0.0,1.0
1991-08-05,16.5,16.75,15.25,15.38,135600,1.53335536263321,1.5565880196428,1.41719207758524,1.42927305923022,1459152.94948833,0.0,1.0
1991-08-06,17.0,17.25,16.5,16.75,86900,1.57982067665239,1.60305333366199,1.53335536263321,1.5565880196428,935106.130608678,0.0,1.0
1991-08-07,16.88,17.25,16.75,17.25,35500,1.56866900128779,1.60305333366199,1.5565880196428,1.60305333366199,382005.381318849,0.0,1.0
1991-08-08,17.13,17.13,16.25,17.13,81100,1.59190165829738,1.59190165829738,1.51012270562361,1.59190165829738,872693.983801654,0.0,1.0
1991-08-09,16.75,17.13,16.75,17.13,54100,1.5565880196428,1.59190165829738,1.5565880196428,1.59190165829738,582154.679699993,0.0,1.0
1991-08-12,17.0,17.0,16.75,17.0,64100,1.57982067665239,1.57982067665239,1.5565880196428,1.57982067665239,689761.829367276,0.0,1.0
1991-08-13,17.0,17.0,16.75,16.75,64800,1.57982067665239,1.57982067665239,1.5565880196428,1.5565880196428,697294.329843985,0.0,1.0
1991-08-14,16.88,17.0,16.63,17.0,91500,1.56866900128779,1.57982067665239,1.54543634427819,1.57982067665239,984605.419455624,0.0,1.0
1991-08-15,16.63,16.88,16.63,16.63,36200,1.54543634427819,1.56866900128779,1.54543634427819,1.54543634427819,389537.88179556,0.0,1.0
1991-08-16,16.13,16.88,16.0,16.88,125400,1.49897103025901,1.56866900128779,1.48689004861402,1.56866900128779,1349393.65682771,0.0,1.0
1991-08-19,16.13,16.25,15.5,15.5,37500,1.49897103025901,1.51012270562361,1.44042473459483,1.44042473459483,403526.811252304,0.0,1.0
1991-08-20,16.13,16.13,15.75,16.13,23200,1.49897103025901,1.49897103025901,1.46365739160442,1.49897103025901,249648.587228092,0.0,1.0
1991-08-21,16.25,16.38,15.88,15.88,136800,1.51012270562361,1.5222036872686,1.47573837324941,1.47573837324941,1472065.80744841,0.0,1.0
1991-08-22,16.25,16.25,16.0,16.25,56900,1.51012270562361,1.51012270562361,1.48689004861402,1.51012270562361,612284.681606832,0.0,1.0
1991-08-23,16.25,16.25,16.0,16.25,63900,1.51012270562361,1.51012270562361,1.48689004861402,1.51012270562361,687609.686373929,0.0,1.0
1991-08-26,15.5,16.0,15.38,16.0,73800,1.44042473459483,1.48689004861402,1.42927305923022,1.48689004861402,794140.764544537,0.0,1.0
1991-08-27,15.38,15.5,15.25,15.5,44900,1.42927305923022,1.44042473459483,1.41719207758524,1.44042473459483,483156.102006095,0.0,1.0
1991-08-28,15.25,15.5,15.25,15.5,33400,1.41719207758524,1.44042473459483,1.41719207758524,1.44042473459483,359407.879888719,0.0,1.0
1991-08-29,14.38,15.5,14.25,15.5,54500,1.33634243119185,1.44042473459483,1.32426144954686,1.44042473459483,586458.965686683,0.0,1.0
1991-08-30,13.75,14.63,13.75,14.63,70100,1.27779613552767,1.35957508820144,1.27779613552767,1.35957508820144,754326.119167644,0.0,1.0
1991-09-03,13.0,13.63,13.0,13.63,190500,1.20809816449889,1.26664446016307,1.20809816449889,1.26664446016307,2049916.20116171,0.0,1.0
1991-09-04,13.0,13.25,13.0,13.0,125300,1.20809816449889,1.23133082150848,1.20809816449889,1.20809816449889,1348317.58533104,0.0,1.0
1991-09-05,13.25,13.25,13.0,13.0,7800,1.23133082150848,1.23133082150848,1.20809816449889,1.20809816449889,83933.5767404798,0.0,1.0
1991-09-06,13.25,13.25,13.13,13.25,30300,1.23133082150848,1.23133082150848,1.22017914614388,1.23133082150848,326049.663491864,0.0,1.0
1991-09-09,12.75,13.25,12.75,13.25,63300,1.1848655074893,1.23133082150848,1.1848655074893,1.23133082150848,681153.257393889,0.0,1.0
1991-09-10,11.38,13.0,11.13,12.75,139500,1.05755054707672,1.20809816449889,1.03431789006713,1.1848655074893,1501119.73785858,0.0,1.0
1991-09-11,12.0,12.25,11.38,11.38,93300,1.11516753646051,1.13840019347011,1.05755054707672,1.05755054707672,1003974.70639574,0.0,1.0
1991-09-12,12.75,13.25,12.38,12.63,38500,1.1848655074893,1.23133082150848,1.1504811751151,1.17371383212469,414287.526219032,0.0,1.0
1991-09-13,13.88,14.0,12.88,13.25,36700,1.28987711717266,1.30102879253727,1.19694648913428,1.23133082150848,394918.239278923,0.0,1.0
1991-09-16,13.38,13.88,13.38,13.38,1200,1.24341180315347,1.28987711717266,1.24341180315347,1.24341180315347,12912.8579600738,0.0,1.0
1991-09-17,13.88,13.88,13.38,13.5,18800,1.28987711717266,1.28987711717266,1.24341180315347,1.25456347851808,202301.441374489,0.0,1.0
1991-09-18,14.0,14.25,13.25,13.38,40200,1.30102879253727,1.32426144954686,1.23133082150848,1.24341180315347,432580.74166247,0.0,1.0
1991-09-19,14.25,14.5,14.0,14.0,23300,1.32426144954686,1.34749410655645,1.30102879253727,1.30102879253727,250724.658724766,0.0,1.0
1991-09-20,14.63,15.0,14.38,14.75,13100,1.35957508820144,1.39395942057564,1.33634243119185,1.37072676356605,140965.366064139,0.0,1.0
1991-09-23,14.75,15.25,14.38,15.25,25500,1.37072676356605,1.41719207758524,1.33634243119185,1.41719207758524,274398.231651567,0.0,1.0
1991-09-24,14.38,15.13,14.38,15.0,26800,1.33634243119185,1.40604040222063,1.33634243119185,1.39395942057564,288387.161108314,0.0,1.0
1991-09-25,14.0,15.0,14.0,15.0,27700,1.30102879253727,1.39395942057564,1.30102879253727,1.39395942057564,298071.804578369,0.0,1.0
1991-09-26,14.25,14.5,14.0,14.0,4300,1.32426144954686,1.34749410655645,1.30102879253727,1.30102879253727,46271.074356931,0.0,1.0
1991-09-27,14.25,14.5,14.0,14.5,11300,1.32426144954686,1.34749410655645,1.30102879253727,1.34749410655645,121596.079124028,0.0,1.0
1991-09-30,14.13,14.38,13.75,14.38,2900,1.31310977418225,1.33634243119185,1.27779613552767,1.33634243119185,31206.0734035117,0.0,1.0
1991-10-01,13.88,14.38,13.88,14.38,4900,1.28987711717266,1.33634243119185,1.28987711717266,1.33634243119185,52727.5033369679,0.0,1.0
1991-10-02,13.13,14.25,12.88,14.25,31800,1.22017914614388,1.32426144954686,1.19694648913428,1.32426144954686,342190.735941955,0.0,1.0
1991-10-03,13.0,13.13,12.5,12.75,33100,1.20809816449889,1.22017914614388,1.1616328504797,1.1848655074893,356179.665398701,0.0,1.0
1991-10-04,12.88,13.13,12.75,13.13,15500,1.19694648913428,1.22017914614388,1.1848655074893,1.22017914614388,166791.081984287,0.0,1.0
1991-10-07,13.13,13.13,12.75,12.88,18400,1.22017914614388,1.22017914614388,1.1848655074893,1.19694648913428,197997.155387798,0.0,1.0
1991-10-08,13.13,13.13,12.75,13.0,1100,1.22017914614388,1.22017914614388,1.1848655074893,1.20809816449889,11836.7864634009,0.0,1.0
1991-10-09,13.63,13.75,12.75,12.75,24800,1.26664446016307,1.27779613552767,1.1848655074893,1.1848655074893,266865.731174857,0.0,1.0
1991-10-10,13.63,14.0,13.63,13.75,9000,1.26664446016307,1.30102879253727,1.26664446016307,1.27779613552767,96846.434700553,0.0,1.0
1991-10-11,14.0,14.0,13.5,13.5,2500,1.30102879253727,1.30102879253727,1.25456347851808,1.25456347851808,26901.7874168203,0.0,1.0
1991-10-14,14.63,14.63,13.88,14.0,44800,1.35957508820144,1.35957508820144,1.28987711717266,1.30102879253727,482080.030509422,0.0,1.0
1991-10-15,16.13,16.25,14.38,14.63,70700,1.49897103025901,1.51012270562361,1.33634243119185,1.35957508820144,760782.548147678,0.0,1.0
1991-10-16,16.25,16.38,15.75,15.75,121400,1.51012270562361,1.5222036872686,1.46365739160442,1.46365739160442,1306350.7969608,0.0,1.0
1991-10-17,16.25,16.38,15.75,16.13,106100,1.51012270562361,1.5222036872686,1.46365739160442,1.49897103025901,1141711.85796986,0.0,1.0
1991-10-18,15.75,16.25,15.75,15.75,4800,1.46365739160442,1.51012270562361,1.46365739160442,1.46365739160442,51651.4318402952,0.0,1.0
1991-10-21,16.0,16.38,15.75,15.75,88100,1.48689004861402,1.5222036872686,1.46365739160442,1.46365739160442,948018.988568748,0.0,1.0
1991-10-22,16.13,16.5,15.88,15.88,134500,1.49897103025901,1.53335536263321,1.47573837324941,1.47573837324941,1447316.16302493,0.0,1.0
1991-10-23,16.0,16.5,16.0,16.13,9300,1.48689004861402,1.53335536263321,1.48689004861402,1.49897103025901,100074.649190572,0.0,1.0
1991-10-24,16.0,16.5,16.0,16.0,54500,1.48689004861402,1.53335536263321,1.48689004861402,1.48689004861402,586458.965686683,0.0,1.0
1991-10-25,15.25,16.0,15.25,16.0,8600,1.41719207758524,1.48689004861402,1.41719207758524,1.48689004861402,92542.1487138618,0.0,1.0
1991-10-28,15.25,15.38,15.25,15.25,3100,1.41719207758524,1.42927305923022,1.41719207758524,1.41719207758524,33358.2163968571,0.0,1.0
1991-10-29,15.25,15.75,15.25,15.25,3900,1.41719207758524,1.46365739160442,1.41719207758524,1.41719207758524,41966.7883702396,0.0,1.0
1991-10-30,15.63,15.75,15.25,15.25,29800,1.45250571623982,1.46365739160442,1.41719207758524,1.41719207758524,320669.306008498,0.0,1.0
1991-10-31,15.75,15.75,15.63,15.63,1100,1.46365739160442,1.46365739160442,1.45250571623982,1.45250571623982,11836.786463401,0.0,1.0
1991-11-01,15.0,15.75,15.0,15.63,17400,1.39395942057564,1.46365739160442,1.39395942057564,1.45250571623982,187236.44042107,0.0,1.0
1991-11-04,15.0,15.0,14.5,14.88,158500,1.39395942057564,1.39395942057564,1.34749410655645,1.38280774521104,1705573.32222641,0.0,1.0
1991-11-05,14.13,15.13,14.13,15.0,19500,1.31310977418225,1.40604040222063,1.31310977418225,1.39395942057564,209833.9418512,0.0,1.0
1991-11-06,14.25,14.75,14.25,14.75,2500,1.32426144954686,1.37072676356605,1.32426144954686,1.37072676356605,26901.7874168204,0.0,1.0
1991-11-07,14.5,14.75,14.25,14.25,21800,1.34749410655645,1.37072676356605,1.32426144954686,1.32426144954686,234583.586274674,0.0,1.0
1991-11-08,14.38,14.75,14.38,14.5,98400,1.33634243119185,1.37072676356605,1.33634243119185,1.34749410655645,1058854.35272605,0.0,1.0
1991-11-11,14.25,14.25,14.25,14.25,1600,1.32426144954686,1.32426144954686,1.32426144954686,1.32426144954686,17217.143946765,0.0,1.0
1991-11-12,14.5,14.75,14.5,14.5,36300,1.34749410655645,1.37072676356605,1.34749410655645,1.34749410655645,390613.953292233,0.0,1.0
1991-11-13,13.88,14.5,13.75,14.0,17800,1.28987711717266,1.34749410655645,1.27779613552767,1.30102879253727,191540.726407761,0.0,1.0
1991-11-14,13.88,14.0,13.75,13.75,54900,1.28987711717266,1.30102879253727,1.27779613552767,1.27779613552767,590763.251673375,0.0,1.0
1991-11-15,13.88,13.88,13.25,13.88,9500,1.28987711717266,1.28987711717266,1.23133082150848,1.28987711717266,102226.792183917,0.0,1.0
1991-11-18,13.38,13.5,13.25,13.25,21700,1.24341180315347,1.25456347851808,1.23133082150848,1.23133082150848,233507.514778001,0.0,1.0
1991-11-19,12.63,13.25,11.75,13.25,85600,1.17371383212469,1.23133082150848,1.09193487945092,1.23133082150848,921117.201151929,0.0,1.0
1991-11-20,12.38,12.75,12.38,12.38,26300,1.1504811751151,1.1848655074893,1.1504811751151,1.1504811751151,283006.803624949,0.0,1.0
1991-11-21,12.25,12.63,12.25,12.63,29400,1.13840019347011,1.17371383212469,1.13840019347011,1.17371383212469,316365.020021807,0.0,1.0
1991-11-22,12.13,12.5,12.0,12.0,24100,1.1272485181055,1.1616328504797,1.11516753646051,1.11516753646051,259333.230698149,0.0,1.0
1991-11-25,11.88,12.25,11.75,11.88,121700,1.10401586109591,1.13840019347011,1.09193487945092,1.10401586109591,1309579.01145081,0.0,1.0
1991-11-26,11.75,12.25,11.75,11.88,17500,1.09193487945092,1.13840019347011,1.09193487945092,1.10401586109591,188312.511917742,0.0,1.0
1991-11-27,12.0,12.0,11.75,12.0,94300,1.11516753646051,1.11516753646051,1.09193487945092,1.11516753646051,1014735.42136247,0.0,1.0
1991-11-29,11.88,11.88,11.75,11.75,10000,1.10401586109591,1.10401586109591,1.09193487945092,1.09193487945092,107607.149667281,0.0,1.0
1991-12-02,11.75,12.0,11.5,12.0,39900,1.09193487945092,1.11516753646051,1.06870222244133,1.11516753646051,429352.527172453,0.0,1.0
1991-12-03,11.63,11.63,11.5,11.5,5600,1.08078320408631,1.08078320408631,1.06870222244133,1.06870222244133,60260.0038136778,0.0,1.0
1991-12-04,12.0,12.25,12.0,12.25,11500,1.11516753646051,1.13840019347011,1.11516753646051,1.13840019347011,123748.222117374,0.0,1.0
1991-12-05,12.13,12.25,11.75,11.75,12900,1.1272485181055,1.13840019347011,1.09193487945092,1.09193487945092,138813.223070793,0.0,1.0
1991-12-06,11.75,12.25,11.75,11.75,80800,1.09193487945092,1.13840019347011,1.09193487945092,1.09193487945092,869465.769311634,0.0,1.0
1991-12-09,12.25,12.25,11.75,11.75,90700,1.13840019347011,1.13840019347011,1.09193487945092,1.09193487945092,975996.847482241,0.0,1.0
1991-12-10,11.75,12.25,11.75,11.75,7500,1.09193487945092,1.13840019347011,1.09193487945092,1.09193487945092,80705.362250461,0.0,1.0
1991-12-11,11.25,12.0,11.25,11.75,44900,1.04546956543173,1.11516753646051,1.04546956543173,1.09193487945092,483156.102006094,0.0,1.0
1991-12-12,10.5,11.25,10.25,11.25,365800,0.975771594402949,1.04546956543173,0.952538937393355,1.04546956543173,3936269.53482916,0.0,1.0
1991-12-13,9.375,10.38,9.375,10.38,84800,0.871224637859776,0.964619919038344,0.871224637859776,0.964619919038344,912508.629178547,0.0,1.0
1991-12-16,10.0,10.13,9.375,9.5,255100,0.929306280383761,0.94138726202875,0.871224637859776,0.882840966364573,2745058.38801235,0.0,1.0
1991-12-17,10.0,10.25,9.75,9.875,18000,0.929306280383761,0.952538937393355,0.906073623374167,0.917689951878964,193692.869401107,0.0,1.0
1991-12-18,10.0,10.25,9.75,10.0,36800,0.929306280383761,0.952538937393355,0.906073623374167,0.929306280383761,395994.310775596,0.0,1.0
1991-12-19,9.75,10.25,9.75,10.25,2900,0.906073623374167,0.952538937393355,0.906073623374167,0.952538937393355,31206.0734035116,0.0,1.0
1991-12-20,10.13,10.25,9.75,10.0,17100,0.94138726202875,0.952538937393355,0.906073623374167,0.929306280383761,184008.225931051,0.0,1.0
1991-12-23,10.25,10.38,9.875,10.13,90500,0.952538937393355,0.964619919038344,0.917689951878964,0.94138726202875,973844.704488897,0.0,1.0
1991-12-24,10.63,10.63,10.25,10.25,19700,0.987852576047938,0.987852576047938,0.952538937393355,0.952538937393355,211986.084844545,0.0,1.0
1991-12-26,10.75,10.75,10.25,10.25,19300,0.999004251412543,0.999004251412543,0.952538937393355,0.952538937393355,207681.798857853,0.0,1.0
1991-12-27,11.25,11.25,10.75,10.75,42300,1.04546956543173,1.04546956543173,0.999004251412543,0.999004251412543,455178.243092601,0.0,1.0
1991-12-30,11.25,11.5,10.88,10.88,14900,1.04546956543173,1.06870222244133,1.01108523305753,1.01108523305753,160334.65300425,0.0,1.0
1991-12-31,11.25,11.75,11.13,11.25,32700,1.04546956543173,1.09193487945092,1.03431789006713,1.04546956543173,351875.379412011,0.0,1.0
1992-01-02,11.63,11.63,11.25,11.25,16300,1.08078320408631,1.08078320408631,1.04546956543173,1.04546956543173,175399.653957669,0.0,1.0
1992-01-03,12.25,12.25,11.25,11.63,23400,1.13840019347011,1.13840019347011,1.04546956543173,1.08078320408631,251800.730221438,0.0,1.0
1992-01-06,11.75,12.5,11.75,12.25,147300,1.09193487945092,1.1616328504797,1.09193487945092,1.13840019347011,1585053.31459905,0.0,1.0
1992-01-07,11.63,12.0,11.63,11.75,21200,1.08078320408631,1.11516753646051,1.08078320408631,1.09193487945092,228127.157294638,0.0,1.0
1992-01-08,11.38,11.75,11.0,11.5,131500,1.05755054707672,1.09193487945092,1.02223690842214,1.06870222244133,1415034.01812475,0.0,1.0
1992-01-09,11.38,11.75,11.0,11.0,126300,1.05755054707672,1.09193487945092,1.02223690842214,1.02223690842214,1359078.30029777,0.0,1.0
1992-01-10,11.75,12.25,11.38,11.38,57700,1.09193487945092,1.13840019347011,1.05755054707672,1.05755054707672,620893.253580214,0.0,1.0
1992-01-13,11.75,12.25,11.75,11.75,12800,1.09193487945092,1.13840019347011,1.09193487945092,1.09193487945092,137737.15157412,0.0,1.0
1992-01-14,13.0,13.0,11.75,11.75,66300,1.20809816449889,1.20809816449889,1.09193487945092,1.09193487945092,713435.402294076,0.0,1.0
1992-01-15,13.88,14.5,12.75,12.75,61300,1.28987711717266,1.34749410655645,1.1848655074893,1.1848655074893,659631.827460436,0.0,1.0
1992-01-16,13.63,14.25,13.63,14.25,22300,1.26664446016307,1.32426144954686,1.26664446016307,1.32426144954686,239963.943758037,0.0,1.0
1992-01-17,13.25,13.5,13.25,13.5,7000,1.23133082150848,1.25456347851808,1.23133082150848,1.25456347851808,75325.0047670972,0.0,1.0
1992-01-20,13.25,13.75,13.25,13.75,9600,1.23133082150848,1.27779613552767,1.23133082150848,1.27779613552767,103302.86368059,0.0,1.0
1992-01-21,12.5,13.25,12.25,13.25,29700,1.1616328504797,1.23133082150848,1.13840019347011,1.23133082150848,319593.234511826,0.0,1.0
1992-01-22,12.25,12.25,11.63,12.0,134700,1.13840019347011,1.13840019347011,1.08078320408631,1.11516753646051,1449468.30601828,0.0,1.0
1992-01-23,10.5,12.25,10.25,12.25,109400,0.975771594402949,1.13840019347011,0.952538937393355,1.13840019347011,1177222.21736006,0.0,1.0
1992-01-24,11.25,11.25,10.25,10.75,190400,1.04546956543173,1.04546956543173,0.952538937393355,0.999004251412543,2048840.12966504,0.0,1.0
1992-01-27,10.88,11.25,10.75,11.25,34200,1.01108523305753,1.04546956543173,0.999004251412543,1.04546956543173,368016.451862103,0.0,1.0
1992-01-28,11.25,11.25,10.88,11.25,29400,1.04546956543173,1.04546956543173,1.01108523305753,1.04546956543173,316365.020021808,0.0,1.0
1992-01-29,11.0,11.25,10.88,10.88,23300,1.02223690842214,1.04546956543173,1.01108523305753,1.01108523305753,250724.658724765,0.0,1.0
1992-01-30,11.0,11.25,10.88,10.88,117800,1.02223690842214,1.04546956543173,1.01108523305753,1.01108523305753,1267612.22308057,0.0,1.0
1992-01-31,11.5,11.5,10.88,10.88,77000,1.06870222244133,1.06870222244133,1.01108523305753,1.01108523305753,828575.052438063,0.0,1.0
1992-02-03,12.13,12.5,11.75,12.0,27900,1.1272485181055,1.1616328504797,1.09193487945092,1.11516753646051,300223.947571716,0.0,1.0
1992-02-04,13.63,13.75,12.38,12.5,92300,1.26664446016307,1.27779613552767,1.1504811751151,1.1616328504797,993213.991429005,0.0,1.0
1992-02-05,14.0,14.0,13.5,13.5,77400,1.30102879253727,1.30102879253727,1.25456347851808,1.25456347851808,832879.338424755,0.0,1.0
1992-02-06,13.25,14.0,13.25,13.5,13100,1.23133082150848,1.30102879253727,1.23133082150848,1.25456347851808,140965.366064139,0.0,1.0
1992-02-07,13.25,13.75,13.25,13.75,4400,1.23133082150848,1.27779613552767,1.23133082150848,1.27779613552767,47347.145853604,0.0,1.0
1992-02-10,13.25,13.5,13.0,13.25,15500,1.23133082150848,1.25456347851808,1.20809816449889,1.23133082150848,166791.081984287,0.0,1.0
1992-02-11,13.5,13.5,13.0,13.0,6500,1.25456347851808,1.25456347851808,1.20809816449889,1.20809816449889,69944.6472837328,0.0,1.0
1992-02-12,12.75,13.25,12.5,13.0,51600,1.1848655074893,1.23133082150848,1.1616328504797,1.20809816449889,555252.89228317,0.0,1.0
1992-02-13,12.5,13.0,12.5,12.5,8500,1.1616328504797,1.20809816449889,1.1616328504797,1.1616328504797,91466.0772171893,0.0,1.0
1992-02-14,12.5,13.0,12.5,12.5,25700,1.1616328504797,1.20809816449889,1.1616328504797,1.1616328504797,276550.374644914,0.0,1.0
1992-02-18,12.5,13.0,12.25,13.0,21900,1.1616328504797,1.20809816449889,1.13840019347011,1.20809816449889,235659.657771347,0.0,1.0
1992-02-19,12.25,12.5,11.75,12.5,46800,1.13840019347011,1.1616328504797,1.09193487945092,1.1616328504797,503601.460442876,0.0,1.0
1992-02-20,12.25,12.25,11.75,12.25,4200,1.13840019347011,1.13840019347011,1.09193487945092,1.13840019347011,45195.0028602581,0.0,1.0
1992-02-21,12.25,12.25,11.75,11.75,60300,1.13840019347011,1.13840019347011,1.09193487945092,1.09193487945092,648871.112493706,0.0,1.0
1992-02-24,12.0,12.25,11.88,12.0,34200,1.11516753646051,1.13840019347011,1.10401586109591,1.11516753646051,368016.451862104,0.0,1.0
1992-02-25,12.25,12.25,11.75,11.75,5500,1.13840019347011,1.13840019347011,1.09193487945092,1.09193487945092,59183.9323170047,0.0,1.0
1992-02-26,11.75,12.0,11.75,11.75,41300,1.09193487945092,1.11516753646051,1.09193487945092,1.09193487945092,444417.528125872,0.0,1.0
1992-02-27,12.25,12.25,11.75,11.75,26000,1.13840019347011,1.13840019347011,1.09193487945092,1.09193487945092,279778.589134931,0.0,1.0
1992-02-28,12.13,12.38,12.13,12.25,9800,1.1272485181055,1.1504811751151,1.1272485181055,1.13840019347011,105455.006673936,0.0,1.0
1992-03-02,12.13,12.38,12.0,12.38,7300,1.1272485181055,1.1504811751151,1.11516753646051,1.1504811751151,78553.2192571156,0.0,1.0
1992-03-03,12.38,12.38,12.0,12.38,4300,1.1504811751151,1.1504811751151,1.11516753646051,1.1504811751151,46271.0743569309,0.0,1.0
1992-03-04,12.38,12.38,12.0,12.0,13600,1.1504811751151,1.1504811751151,1.11516753646051,1.11516753646051,146345.723547502,0.0,1.0
1992-03-05,12.13,12.13,12.0,12.0,5800,1.1272485181055,1.1272485181055,1.11516753646051,1.11516753646051,62412.1468070234,0.0,1.0
1992-03-06,11.5,12.38,11.5,12.0,30300,1.06870222244133,1.1504811751151,1.06870222244133,1.11516753646051,326049.663491861,0.0,1.0
1992-03-09,11.5,11.5,11.5,11.5,0,1.06870222244133,1.06870222244133,1.06870222244133,1.06870222244133,0,0.0,1.0
1992-03-10,11.75,12.0,11.5,12.0,11900,1.09193487945092,1.11516753646051,1.06870222244133,1.11516753646051,128052.508104065,0.0,1.0
1992-03-11,11.5,12.0,11.13,11.5,26900,1.06870222244133,1.11516753646051,1.03431789006713,1.06870222244133,289463.232604986,0.0,1.0
1992-03-12,10.88,11.25,10.75,10.88,9900,1.01108523305753,1.04546956543173,0.999004251412543,1.01108523305753,106531.078170609,0.0,1.0
1992-03-13,11.0,11.25,10.75,10.75,61200,1.02223690842214,1.04546956543173,0.999004251412543,0.999004251412543,658555.755963761,0.0,1.0
1992-03-16,10.88,11.13,10.5,11.13,42600,1.01108523305753,1.03431789006713,0.975771594402949,1.03431789006713,458406.45758262,0.0,1.0
1992-03-17,11.0,11.0,10.38,10.88,26200,1.02223690842214,1.02223690842214,0.964619919038344,1.01108523305753,281930.732128277,0.0,1.0
1992-03-18,11.0,11.38,11.0,11.0,30900,1.02223690842214,1.05755054707672,1.02223690842214,1.02223690842214,332506.092471899,0.0,1.0
1992-03-19,10.88,11.38,10.88,11.38,5500,1.01108523305753,1.05755054707672,1.01108523305753,1.05755054707672,59183.9323170049,0.0,1.0
1992-03-20,10.88,11.38,10.88,10.88,23700,1.01108523305753,1.05755054707672,1.01108523305753,1.01108523305753,255028.944711458,0.0,1.0
1992-03-23,11.13,11.38,10.88,10.88,56500,1.03431789006713,1.05755054707672,1.01108523305753,1.01108523305753,607980.395620138,0.0,1.0
1992-03-24,9.375,10.75,9.25,10.5,261300,0.871224637859776,0.999004251412543,0.859608309354979,0.975771594402949,2811774.82080606,0.0,1.0
1992-03-25,9.375,9.75,9.0,9.0,67700,0.871224637859776,0.906073623374167,0.836375652345385,0.836375652345385,728500.403247495,0.0,1.0
1992-03-26,9.75,9.75,9.25,9.75,62800,0.906073623374167,0.906073623374167,0.859608309354979,0.906073623374167,675772.899910528,0.0,1.0
1992-03-27,9.5,9.75,9.25,9.25,17000,0.882840966364573,0.906073623374167,0.859608309354979,0.859608309354979,182932.154434378,0.0,1.0
1992-03-30,9.5,9.5,9.0,9.25,66000,0.882840966364573,0.882840966364573,0.836375652345385,0.859608309354979,710207.187804058,0.0,1.0
1992-03-31,9.5,9.5,9.0,9.5,30800,0.882840966364573,0.882840966364573,0.836375652345385,0.882840966364573,331430.020975227,0.0,1.0
1992-04-01,9.5,9.5,9.0,9.0,26400,0.882840966364573,0.882840966364573,0.836375652345385,0.836375652345385,284082.875121623,0.0,1.0
1992-04-02,9.5,9.5,9.0,9.5,7000,0.882840966364573,0.882840966364573,0.836375652345385,0.882840966364573,75325.004767097,0.0,1.0
1992-04-03,9.25,9.5,9.0,9.5,5800,0.859608309354979,0.882840966364573,0.836375652345385,0.882840966364573,62412.1468070232,0.0,1.0
1992-04-06,9.25,9.5,9.25,9.25,136100,0.859608309354979,0.882840966364573,0.859608309354979,0.859608309354979,1464533.3069717,0.0,1.0
1992-04-07,9.25,9.5,9.0,9.25,13800,0.859608309354979,0.882840966364573,0.836375652345385,0.859608309354979,148497.866540848,0.0,1.0
1992-04-08,9.25,9.25,9.0,9.25,36800,0.859608309354979,0.859608309354979,0.836375652345385,0.859608309354979,395994.310775596,0.0,1.0
1992-04-09,9.25,9.25,9.0,9.25,63200,0.859608309354979,0.859608309354979,0.836375652345385,0.859608309354979,680077.185897219,0.0,1.0
1992-04-10,9.25,9.5,9.25,9.25,3600,0.859608309354979,0.882840966364573,0.859608309354979,0.859608309354979,38738.5738802213,0.0,1.0
1992-04-13,9.25,9.75,9.25,9.5,6700,0.859608309354979,0.906073623374167,0.859608309354979,0.882840966364573,72096.7902770786,0.0,1.0
1992-04-14,9.75,10.0,9.25,9.25,30200,0.906073623374167,0.929306280383761,0.859608309354979,0.859608309354979,324973.59199519,0.0,1.0
1992-04-15,9.875,10.13,9.75,10.13,15400,0.917689951878964,0.94138726202875,0.906073623374167,0.94138726202875,165715.010487613,0.0,1.0
1992-04-16,9.625,10.0,9.5,9.5,10200,0.89445729486937,0.929306280383761,0.882840966364573,0.882840966364573,109759.292660627,0.0,1.0
1992-04-20,9.75,9.75,9.5,9.5,3400,0.906073623374167,0.906073623374167,0.882840966364573,0.882840966364573,36586.4308868757,0.0,1.0
1992-04-21,9.125,9.75,9.125,9.25,22000,0.847991980850182,0.906073623374167,0.847991980850182,0.859608309354979,236735.729268019,0.0,1.0
1992-04-22,8.25,9.375,8.25,9.375,68200,0.766677681316603,0.871224637859776,0.766677681316603,0.871224637859776,733880.760730859,0.0,1.0
1992-04-23,8.125,8.625,8.125,8.125,75500,0.755061352811806,0.801526666830994,0.755061352811806,0.755061352811806,812433.979987975,0.0,1.0
1992-04-24,8.125,8.625,8.0,8.125,11000,0.755061352811806,0.801526666830994,0.743445024307009,0.755061352811806,118367.86463401,0.0,1.0
1992-04-27,8.0,8.5,7.5,8.5,51500,0.743445024307009,0.789910338326197,0.696979710287821,0.789910338326197,554176.820786499,0.0,1.0
1992-04-28,8.0,8.0,7.5,8.0,324900,0.743445024307009,0.743445024307009,0.696979710287821,0.743445024307009,3496156.29268997,0.0,1.0
1992-04-29,8.0,8.0,7.5,8.0,11400,0.743445024307009,0.743445024307009,0.696979710287821,0.743445024307009,122672.150620701,0.0,1.0
1992-04-30,8.5,8.5,7.875,8.25,12800,0.789910338326197,0.789910338326197,0.731828695802212,0.766677681316603,137737.15157412,0.0,1.0
1992-05-01,8.5,8.5,7.875,8.5,5100,0.789910338326197,0.789910338326197,0.731828695802212,0.789910338326197,54879.6463303135,0.0,1.0
1992-05-04,8.75,8.75,7.875,7.875,15900,0.813142995335791,0.813142995335791,0.731828695802212,0.731828695802212,171095.367970978,0.0,1.0
1992-05-05,9.0,9.125,8.75,9.0,12500,0.836375652345385,0.847991980850182,0.813142995335791,0.836375652345385,134508.937084102,0.0,1.0
1992-05-06,9.5,9.5,8.875,8.875,9300,0.882840966364573,0.882840966364573,0.824759323840588,0.824759323840588,100074.649190572,0.0,1.0
1992-05-07,9.25,9.5,9.0,9.5,2400,0.859608309354979,0.882840966364573,0.836375652345385,0.882840966364573,25825.7159201475,0.0,1.0
1992-05-08,9.0,9.5,9.0,9.5,4300,0.836375652345385,0.882840966364573,0.836375652345385,0.882840966364573,46271.074356931,0.0,1.0
1992-05-11,9.0,9.5,8.875,9.5,3000,0.836375652345385,0.882840966364573,0.824759323840588,0.882840966364573,32282.1449001844,0.0,1.0
1992-05-12,9.125,9.5,9.125,9.5,2600,0.847991980850182,0.882840966364573,0.847991980850182,0.882840966364573,27977.8589134932,0.0,1.0
1992-05-13,9.125,9.5,9.125,9.125,600,0.847991980850182,0.882840966364573,0.847991980850182,0.847991980850182,6456.42898003689,0.0,1.0
1992-05-14,9.125,9.125,9.125,9.125,5600,0.847991980850182,0.847991980850182,0.847991980850182,0.847991980850182,60260.0038136776,0.0,1.0
1992-05-15,9.125,9.25,8.875,9.125,5300,0.847991980850182,0.859608309354979,0.824759323840588,0.847991980850182,57031.7893236592,0.0,1.0
1992-05-18,9.125,9.125,8.875,8.875,10100,0.847991980850182,0.847991980850182,0.824759323840588,0.824759323840588,108683.221163954,0.0,1.0
1992-05-19,8.75,9.125,8.75,8.875,17500,0.813142995335791,0.847991980850182,0.813142995335791,0.824759323840588,188312.511917743,0.0,1.0
1992-05-20,8.75,8.75,8.375,8.625,23600,0.813142995335791,0.813142995335791,0.7782940098214,0.801526666830994,253952.873214784,0.0,1.0
1992-05-21,8.5,8.75,8.375,8.75,13300,0.789910338326197,0.813142995335791,0.7782940098214,0.813142995335791,143117.509057484,0.0,1.0
1992-05-22,8.625,8.625,8.375,8.375,1800,0.801526666830994,0.801526666830994,0.7782940098214,0.7782940098214,19369.2869401107,0.0,1.0
1992-05-26,8.625,8.75,8.375,8.75,16200,0.801526666830994,0.813142995335791,0.7782940098214,0.813142995335791,174323.582460996,0.0,1.0
1992-05-27,8.75,8.75,8.375,8.75,51900,0.813142995335791,0.813142995335791,0.7782940098214,0.813142995335791,558481.106773191,0.0,1.0
1992-05-28,8.75,8.75,8.375,8.375,1200,0.813142995335791,0.813142995335791,0.7782940098214,0.7782940098214,12912.8579600738,0.0,1.0
1992-05-29,8.5,8.75,8.375,8.75,2200,0.789910338326197,0.813142995335791,0.7782940098214,0.813142995335791,23673.5729268019,0.0,1.0
1992-06-01,8.5,8.75,8.5,8.75,5200,0.789910338326197,0.813142995335791,0.789910338326197,0.813142995335791,55955.7178269864,0.0,1.0
1992-06-02,9.375,9.5,8.5,8.75,26100,0.871224637859776,0.882840966364573,0.789910338326197,0.813142995335791,280854.660631605,0.0,1.0
1992-06-03,9.75,10.13,9.5,9.5,23700,0.906073623374167,0.94138726202875,0.882840966364573,0.882840966364573,255028.944711457,0.0,1.0
1992-06-04,9.5,10.25,9.5,10.0,3200,0.882840966364573,0.952538937393355,0.882840966364573,0.929306280383761,34434.2878935301,0.0,1.0
1992-06-05,9.5,10.25,9.5,9.5,12800,0.882840966364573,0.952538937393355,0.882840966364573,0.882840966364573,137737.15157412,0.0,1.0
1992-06-08,9.5,9.5,9.5,9.5,400,0.882840966364573,0.882840966364573,0.882840966364573,0.882840966364573,4304.28598669126,0.0,1.0
1992-06-09,9.625,10.0,9.125,10.0,35000,0.89445729486937,0.929306280383761,0.847991980850182,0.929306280383761,376625.023835485,0.0,1.0
1992-06-10,9.0,9.5,9.0,9.5,8900,0.836375652345385,0.882840966364573,0.836375652345385,0.882840966364573,95770.3632038805,0.0,1.0
1992-06-11,9.375,9.375,9.125,9.125,2700,0.871224637859776,0.871224637859776,0.847991980850182,0.847991980850182,29053.930410166,0.0,1.0
1992-06-12,8.75,9.25,8.75,8.75,1400,0.813142995335791,0.859608309354979,0.813142995335791,0.813142995335791,15065.0009534194,0.0,1.0
1992-06-15,9.0,9.0,8.5,8.75,12000,0.836375652345385,0.836375652345385,0.789910338326197,0.813142995335791,129128.579600738,0.0,1.0
1992-06-16,9.25,9.25,9.25,9.25,1200,0.859608309354979,0.859608309354979,0.859608309354979,0.859608309354979,12912.8579600738,0.0,1.0
1992-06-17,9.25,9.25,8.625,8.625,700,0.859608309354979,0.859608309354979,0.801526666830994,0.801526666830994,7532.5004767097,0.0,1.0
1992-06-18,9.25,9.25,8.625,8.625,2700,0.859608309354979,0.859608309354979,0.801526666830994,0.801526666830994,29053.930410166,0.0,1.0
1992-06-19,9.25,9.25,8.625,8.625,1200,0.859608309354979,0.859608309354979,0.801526666830994,0.801526666830994,12912.8579600738,0.0,1.0
1992-06-22,9.25,9.25,8.625,8.625,4400,0.859608309354979,0.859608309354979,0.801526666830994,0.801526666830994,47347.1458536038,0.0,1.0
1992-06-23,9.25,9.75,9.25,9.25,40900,0.859608309354979,0.906073623374167,0.859608309354979,0.859608309354979,440113.242139181,0.0,1.0
1992-06-24,9.75,9.75,9.25,9.75,17400,0.906073623374167,0.906073623374167,0.859608309354979,0.906073623374167,187236.44042107,0.0,1.0
1992-06-25,9.75,10.0,9.5,9.875,33000,0.906073623374167,0.929306280383761,0.882840966364573,0.917689951878964,355103.593902029,0.0,1.0
1992-06-26,9.25,9.75,9.25,9.75,6900,0.859608309354979,0.906073623374167,0.859608309354979,0.906073623374167,74248.9332704242,0.0,1.0
1992-06-29,9.75,9.75,9.25,9.25,20900,0.906073623374167,0.906073623374167,0.859608309354979,0.859608309354979,224898.942804618,0.0,1.0
1992-06-30,9.25,9.75,9.25,9.75,7600,0.859608309354979,0.906073623374167,0.859608309354979,0.906073623374167,81781.4337471339,0.0,1.0
1992-07-01,9.25,10.0,9.25,9.25,18700,0.859608309354979,0.929306280383761,0.859608309354979,0.859608309354979,201225.369877816,0.0,1.0
1992-07-02,9.5,9.5,9.125,9.25,3000,0.882840966364573,0.882840966364573,0.847991980850182,0.859608309354979,32282.1449001844,0.0,1.0
1992-07-06,8.875,9.25,8.625,9.0,36900,0.824759323840588,0.859608309354979,0.801526666830994,0.836375652345385,397070.382272269,0.0,1.0
1992-07-07,9.125,9.125,8.625,9.125,2300,0.847991980850182,0.847991980850182,0.801526666830994,0.847991980850182,24749.6444234747,0.0,1.0
1992-07-08,8.75,9.125,8.5,8.625,52200,0.813142995335791,0.847991980850182,0.789910338326197,0.801526666830994,561709.321263209,0.0,1.0
1992-07-09,8.5,8.5,8.5,8.5,1000,0.789910338326197,0.789910338326197,0.789910338326197,0.789910338326197,10760.7149667281,0.0,1.0
1992-07-10,8.75,8.75,8.75,8.75,1000,0.813142995335791,0.813142995335791,0.813142995335791,0.813142995335791,10760.7149667281,0.0,1.0
1992-07-13,9.0,9.0,8.5,8.5,4300,0.836375652345385,0.836375652345385,0.789910338326197,0.789910338326197,46271.074356931,0.0,1.0
1992-07-14,9.25,9.25,8.75,9.0,19500,0.859608309354979,0.859608309354979,0.813142995335791,0.836375652345385,209833.941851199,0.0,1.0
1992-07-15,9.5,9.75,9.5,9.5,30800,0.882840966364573,0.906073623374167,0.882840966364573,0.882840966364573,331430.020975227,0.0,1.0
1992-07-16,9.75,10.0,9.5,10.0,26200,0.906073623374167,0.929306280383761,0.882840966364573,0.929306280383761,281930.732128277,0.0,1.0
1992-07-17,9.25,9.5,8.5,9.5,40200,0.859608309354979,0.882840966364573,0.789910338326197,0.882840966364573,432580.741662471,0.0,1.0
1992-07-20,9.0,9.25,8.75,8.75,8800,0.836375652345385,0.859608309354979,0.813142995335791,0.813142995335791,94694.2917072077,0.0,1.0
1992-07-21,8.5,9.25,8.5,9.25,12600,0.789910338326197,0.859608309354979,0.789910338326197,0.859608309354979,135585.008580775,0.0,1.0
1992-07-22,8.5,9.25,8.5,9.25,4700,0.789910338326197,0.859608309354979,0.789910338326197,0.859608309354979,50575.3603436223,0.0,1.0
1992-07-23,9.125,9.5,9.0,9.0,37000,0.847991980850182,0.882840966364573,0.836375652345385,0.836375652345385,398146.453768941,0.0,1.0
1992-07-24,9.5,9.5,9.0,9.5,15400,0.882840966364573,0.882840966364573,0.836375652345385,0.882840966364573,165715.010487613,0.0,1.0
1992-07-27,9.5,9.5,8.75,9.5,5700,0.882840966364573,0.882840966364573,0.813142995335791,0.882840966364573,61336.0753103504,0.0,1.0
1992-07-28,9.5,9.5,8.75,8.75,2600,0.882840966364573,0.882840966364573,0.813142995335791,0.813142995335791,27977.8589134932,0.0,1.0
1992-07-29,9.25,9.5,8.75,8.75,5600,0.859608309354979,0.882840966364573,0.813142995335791,0.813142995335791,60260.0038136776,0.0,1.0
1992-07-30,9.0,9.0,8.75,8.75,2400,0.836375652345385,0.836375652345385,0.813142995335791,0.813142995335791,25825.7159201475,0.0,1.0
1992-07-31,9.5,9.5,9.0,9.0,8300,0.882840966364573,0.882840966364573,0.836375652345385,0.836375652345385,89313.9342238436,0.0,1.0
1992-08-03,9.5,9.5,9.0,9.0,61900,0.882840966364573,0.882840966364573,0.836375652345385,0.836375652345385,666088.256440472,0.0,1.0
1992-08-04,9.25,9.5,9.0,9.25,21500,0.859608309354979,0.882840966364573,0.836375652345385,0.859608309354979,231355.371784655,0.0,1.0
1992-08-05,9.5,9.75,9.25,9.5,29500,0.882840966364573,0.906073623374167,0.859608309354979,0.882840966364573,317441.09151848,0.0,1.0
1992-08-06,9.25,9.75,9.25,9.75,2400,0.859608309354979,0.906073623374167,0.859608309354979,0.906073623374167,25825.7159201475,0.0,1.0
1992-08-07,9.5,9.5,9.25,9.25,4400,0.882840966364573,0.882840966364573,0.859608309354979,0.859608309354979,47347.1458536038,0.0,1.0
1992-08-10,9.5,9.75,9.5,9.75,2000,0.882840966364573,0.906073623374167,0.882840966364573,0.906073623374167,21521.4299334563,0.0,1.0
1992-08-11,9.25,9.75,9.25,9.5,6100,0.859608309354979,0.906073623374167,0.859608309354979,0.882840966364573,65640.3612970417,0.0,1.0
1992-08-12,9.375,9.75,9.25,9.75,1200,0.871224637859776,0.906073623374167,0.859608309354979,0.906073623374167,12912.8579600738,0.0,1.0
1992-08-13,9.25,9.25,9.25,9.25,200,0.859608309354979,0.859608309354979,0.859608309354979,0.859608309354979,2152.14299334563,0.0,1.0
1992-08-14,9.75,10.0,9.25,9.25,5600,0.906073623374167,0.929306280383761,0.859608309354979,0.859608309354979,60260.0038136776,0.0,1.0
1992-08-17,10.0,10.0,9.375,9.375,800,0.929306280383761,0.929306280383761,0.871224637859776,0.871224637859776,8608.57197338252,0.0,1.0
1992-08-18,9.625,9.875,9.5,9.5,4000,0.89445729486937,0.917689951878964,0.882840966364573,0.882840966364573,43042.8598669126,0.0,1.0
1992-08-19,10.0,10.0,9.5,9.625,1700,0.929306280383761,0.929306280383761,0.882840966364573,0.89445729486937,18293.2154434378,0.0,1.0
1992-08-20,9.5,9.5,9.5,9.5,1100,0.882840966364573,0.882840966364573,0.882840966364573,0.882840966364573,11836.786463401,0.0,1.0
1992-08-21,9.75,9.75,9.375,9.5,5800,0.906073623374167,0.906073623374167,0.871224637859776,0.882840966364573,62412.1468070233,0.0,1.0
1992-08-24,9.75,9.75,9.75,9.75,200,0.906073623374167,0.906073623374167,0.906073623374167,0.906073623374167,2152.14299334563,0.0,1.0
1992-08-25,9.5,9.75,9.25,9.25,1700,0.882840966364573,0.906073623374167,0.859608309354979,0.859608309354979,18293.2154434378,0.0,1.0
1992-08-26,9.25,9.75,9.25,9.75,600,0.859608309354979,0.906073623374167,0.859608309354979,0.906073623374167,6456.42898003689,0.0,1.0
1992-08-27,9.25,9.75,9.25,9.75,500,0.859608309354979,0.906073623374167,0.859608309354979,0.906073623374167,5380.35748336407,0.0,1.0
1992-08-28,9.75,9.75,9.25,9.25,14000,0.906073623374167,0.906073623374167,0.859608309354979,0.859608309354979,150650.009534194,0.0,1.0
1992-08-31,9.5,9.75,9.375,9.375,30900,0.882840966364573,0.906073623374167,0.871224637859776,0.871224637859776,332506.0924719,0.0,1.0
1992-09-01,10.25,10.25,9.5,9.75,56200,0.952538937393355,0.952538937393355,0.882840966364573,0.906073623374167,604752.181130122,0.0,1.0
1992-09-02,9.875,10.25,9.875,10.25,1500,0.917689951878964,0.952538937393355,0.917689951878964,0.952538937393355,16141.0724500922,0.0,1.0
1992-09-03,10.5,10.75,9.875,10.25,33200,0.975771594402949,0.999004251412543,0.917689951878964,0.952538937393355,357255.736895374,0.0,1.0
1992-09-04,10.13,10.13,10.13,10.13,400,0.94138726202875,0.94138726202875,0.94138726202875,0.94138726202875,4304.28598669126,0.0,1.0
1992-09-08,10.5,10.75,10.25,10.75,3100,0.975771594402949,0.999004251412543,0.952538937393355,0.999004251412543,33358.2163968573,0.0,1.0
1992-09-09,10.5,10.88,10.25,10.25,8600,0.975771594402949,1.01108523305753,0.952538937393355,0.952538937393355,92542.1487138621,0.0,1.0
1992-09-10,11.5,11.63,10.63,10.88,45700,1.06870222244133,1.08078320408631,0.987852576047938,1.01108523305753,491764.673979474,0.0,1.0
1992-09-11,11.25,11.75,11.25,11.75,9300,1.04546956543173,1.09193487945092,1.04546956543173,1.09193487945092,100074.649190572,0.0,1.0
1992-09-14,10.0,11.38,10.0,11.25,38900,0.929306280383761,1.05755054707672,0.929306280383761,1.04546956543173,418591.812205725,0.0,1.0
1992-09-15,10.0,10.25,10.0,10.0,8400,0.929306280383761,0.952538937393355,0.929306280383761,0.929306280383761,90390.0057205164,0.0,1.0
1992-09-16,10.25,10.25,9.75,10.25,13000,0.952538937393355,0.952538937393355,0.906073623374167,0.952538937393355,139889.294567466,0.0,1.0
1992-09-17,11.25,11.25,10.25,10.25,6900,1.04546956543173,1.04546956543173,0.952538937393355,0.952538937393355,74248.9332704243,0.0,1.0
1992-09-18,11.5,11.5,11.0,11.25,25600,1.06870222244133,1.06870222244133,1.02223690842214,1.04546956543173,275474.303148239,0.0,1.0
1992-09-21,11.75,11.75,11.25,11.5,39700,1.09193487945092,1.09193487945092,1.04546956543173,1.06870222244133,427200.384179107,0.0,1.0
1992-09-22,11.75,11.75,11.25,11.25,21800,1.09193487945092,1.09193487945092,1.04546956543173,1.04546956543173,234583.586274673,0.0,1.0
1992-09-23,11.25,11.63,11.25,11.25,5300,1.04546956543173,1.08078320408631,1.04546956543173,1.04546956543173,57031.7893236592,0.0,1.0
1992-09-24,11.75,11.75,11.25,11.5,22500,1.09193487945092,1.09193487945092,1.04546956543173,1.06870222244133,242116.086751383,0.0,1.0
1992-09-25,11.25,11.25,11.25,11.25,1300,1.04546956543173,1.04546956543173,1.04546956543173,1.04546956543173,13988.9294567466,0.0,1.0
1992-09-28,11.75,11.75,11.25,11.75,6200,1.09193487945092,1.09193487945092,1.04546956543173,1.09193487945092,66716.4327937145,0.0,1.0
1992-09-29,11.25,11.75,11.25,11.75,1000,1.04546956543173,1.09193487945092,1.04546956543173,1.09193487945092,10760.7149667282,0.0,1.0
1992-09-30,11.75,11.75,11.38,11.63,16700,1.09193487945092,1.09193487945092,1.05755054707672,1.08078320408631,179703.93994436,0.0,1.0
1992-10-01,12.0,12.0,11.75,11.75,18500,1.11516753646051,1.11516753646051,1.09193487945092,1.09193487945092,199073.226884471,0.0,1.0
1992-10-02,12.0,12.5,11.75,12.0,17200,1.11516753646051,1.1616328504797,1.09193487945092,1.11516753646051,185084.297427725,0.0,1.0
1992-10-05,11.5,12.0,11.5,11.75,69800,1.06870222244133,1.11516753646051,1.06870222244133,1.09193487945092,751097.904677621,0.0,1.0
1992-10-06,11.75,12.0,11.5,11.63,8100,1.09193487945092,1.11516753646051,1.06870222244133,1.08078320408631,87161.7912304979,0.0,1.0
1992-10-07,12.0,12.0,11.5,11.5,1200,1.11516753646051,1.11516753646051,1.06870222244133,1.06870222244133,12912.8579600738,0.0,1.0
1992-10-08,12.0,12.0,11.5,12.0,9600,1.11516753646051,1.11516753646051,1.06870222244133,1.11516753646051,103302.86368059,0.0,1.0
1992-10-09,11.5,11.5,11.5,11.5,400,1.06870222244133,1.06870222244133,1.06870222244133,1.06870222244133,4304.28598669124,0.0,1.0
1992-10-12,12.0,12.0,11.75,11.75,1200,1.11516753646051,1.11516753646051,1.09193487945092,1.09193487945092,12912.8579600738,0.0,1.0
1992-10-13,11.5,12.0,11.5,11.5,1000,1.06870222244133,1.11516753646051,1.06870222244133,1.06870222244133,10760.7149667281,0.0,1.0
1992-10-14,12.0,12.0,11.5,11.5,2600,1.11516753646051,1.11516753646051,1.06870222244133,1.06870222244133,27977.8589134933,0.0,1.0
1992-10-15,11.5,11.5,11.5,11.5,1300,1.06870222244133,1.06870222244133,1.06870222244133,1.06870222244133,13988.9294567465,0.0,1.0
1992-10-16,11.88,11.88,11.5,11.5,2100,1.10401586109591,1.10401586109591,1.06870222244133,1.06870222244133,22597.5014301291,0.0,1.0
1992-10-19,12.25,12.25,11.5,12.0,27400,1.13840019347011,1.13840019347011,1.06870222244133,1.11516753646051,294843.59008835,0.0,1.0
1992-10-20,13.0,13.0,12.25,12.75,55600,1.20809816449889,1.20809816449889,1.13840019347011,1.1848655074893,598295.752150085,0.0,1.0
1992-10-21,13.0,13.0,12.75,12.75,49200,1.20809816449889,1.20809816449889,1.1848655074893,1.1848655074893,529427.176363025,0.0,1.0
1992-10-22,13.25,13.25,12.75,13.25,70600,1.23133082150848,1.23133082150848,1.1848655074893,1.23133082150848,759706.476651009,0.0,1.0
1992-10-23,12.75,13.0,12.75,12.88,21500,1.1848655074893,1.20809816449889,1.1848655074893,1.19694648913428,231355.371784654,0.0,1.0
1992-10-26,12.5,13.0,12.38,12.75,68800,1.1616328504797,1.20809816449889,1.1504811751151,1.1848655074893,740337.189710897,0.0,1.0
1992-10-27,12.38,12.75,12.25,12.75,26400,1.1504811751151,1.1848655074893,1.13840019347011,1.1848655074893,284082.875121622,0.0,1.0
1992-10-28,12.75,12.75,12.25,12.25,35500,1.1848655074893,1.1848655074893,1.13840019347011,1.13840019347011,382005.381318848,0.0,1.0
1992-10-29,12.75,12.75,12.25,12.25,2800,1.1848655074893,1.1848655074893,1.13840019347011,1.13840019347011,30130.0019068387,0.0,1.0
1992-10-30,12.38,12.75,12.25,12.25,30500,1.1504811751151,1.1848655074893,1.13840019347011,1.13840019347011,328201.806485207,0.0,1.0
1992-11-02,12.75,12.75,12.25,12.25,69300,1.1848655074893,1.1848655074893,1.13840019347011,1.13840019347011,745717.547194258,0.0,1.0
1992-11-03,12.38,12.63,12.13,12.25,54800,1.1504811751151,1.17371383212469,1.1272485181055,1.13840019347011,589687.1801767,0.0,1.0
1992-11-04,13.0,13.0,12.0,12.75,91000,1.20809816449889,1.20809816449889,1.11516753646051,1.1848655074893,979225.061972261,0.0,1.0
1992-11-05,13.25,13.25,12.75,12.75,58100,1.23133082150848,1.23133082150848,1.1848655074893,1.1848655074893,625197.539566907,0.0,1.0
1992-11-06,13.25,13.25,13.25,13.25,5800,1.23133082150848,1.23133082150848,1.23133082150848,1.23133082150848,62412.1468070234,0.0,1.0
1992-11-09,12.75,13.25,12.75,12.75,4500,1.1848655074893,1.23133082150848,1.1848655074893,1.1848655074893,48423.2173502765,0.0,1.0
1992-11-10,12.75,13.25,12.75,13.25,87000,1.1848655074893,1.23133082150848,1.1848655074893,1.23133082150848,936182.202105345,0.0,1.0
1992-11-11,13.5,13.5,12.75,13.5,9000,1.25456347851808,1.25456347851808,1.1848655074893,1.25456347851808,96846.4347005531,0.0,1.0
1992-11-12,13.25,13.5,12.75,12.75,38400,1.23133082150848,1.25456347851808,1.1848655074893,1.1848655074893,413211.454722362,0.0,1.0
1992-11-13,13.25,13.25,13.0,13.25,28800,1.23133082150848,1.23133082150848,1.20809816449889,1.23133082150848,309908.591041771,0.0,1.0
1992-11-16,13.25,13.25,13.0,13.25,4200,1.23133082150848,1.23133082150848,1.20809816449889,1.23133082150848,45195.0028602583,0.0,1.0
1992-11-17,13.25,13.25,13.0,13.25,33600,1.23133082150848,1.23133082150848,1.20809816449889,1.23133082150848,361560.022882067,0.0,1.0
1992-11-18,13.25,13.5,13.0,13.25,29600,1.23133082150848,1.25456347851808,1.20809816449889,1.23133082150848,318517.163015154,0.0,1.0
1992-11-19,14.0,14.0,13.25,13.25,55500,1.30102879253727,1.30102879253727,1.23133082150848,1.23133082150848,597219.68065341,0.0,1.0
1992-11-20,14.0,14.0,13.5,14.0,14700,1.30102879253727,1.30102879253727,1.25456347851808,1.30102879253727,158182.510010903,0.0,1.0
1992-11-23,14.0,14.0,13.75,13.75,2500,1.30102879253727,1.30102879253727,1.27779613552767,1.27779613552767,26901.7874168203,0.0,1.0
1992-11-24,14.0,14.0,13.75,13.75,111700,1.30102879253727,1.30102879253727,1.27779613552767,1.27779613552767,1201971.86178353,0.0,1.0
1992-11-25,14.0,14.0,13.75,13.75,447600,1.30102879253727,1.30102879253727,1.27779613552767,1.27779613552767,4816496.0191075,0.0,1.0
1992-11-27,13.75,14.0,13.5,13.75,46500,1.27779613552767,1.30102879253727,1.25456347851808,1.27779613552767,500373.245952859,0.0,1.0
1992-11-30,13.0,13.25,12.38,13.0,118400,1.20809816449889,1.23133082150848,1.1504811751151,1.20809816449889,1274068.65206061,0.0,1.0
1992-12-01,13.5,13.75,13.25,13.5,77800,1.25456347851808,1.27779613552767,1.23133082150848,1.25456347851808,837183.624411448,0.0,1.0
1992-12-02,13.0,13.75,13.0,13.75,8000,1.20809816449889,1.27779613552767,1.20809816449889,1.27779613552767,86085.7197338251,0.0,1.0
1992-12-03,13.75,13.75,13.0,13.0,5100,1.27779613552767,1.27779613552767,1.20809816449889,1.20809816449889,54879.6463303136,0.0,1.0
1992-12-04,13.38,13.75,13.0,13.75,29300,1.24341180315347,1.27779613552767,1.20809816449889,1.27779613552767,315288.948525135,0.0,1.0
1992-12-07,13.25,13.75,13.0,13.0,5600,1.23133082150848,1.27779613552767,1.20809816449889,1.20809816449889,60260.0038136778,0.0,1.0
1992-12-08,13.75,13.75,13.0,13.0,300300,1.27779613552767,1.27779613552767,1.20809816449889,1.20809816449889,3231442.70450847,0.0,1.0
1992-12-09,13.5,13.75,13.0,13.75,13400,1.25456347851808,1.27779613552767,1.20809816449889,1.27779613552767,144193.580554157,0.0,1.0
1992-12-10,12.5,13.0,12.5,13.0,11200,1.1616328504797,1.20809816449889,1.1616328504797,1.20809816449889,120520.007627355,0.0,1.0
1992-12-11,12.75,12.75,12.25,12.5,18400,1.1848655074893,1.1848655074893,1.13840019347011,1.1616328504797,197997.155387797,0.0,1.0
1992-12-14,12.75,12.75,12.25,12.75,8200,1.1848655074893,1.1848655074893,1.13840019347011,1.1848655074893,88237.8627271704,0.0,1.0
1992-12-15,12.25,12.75,12.25,12.25,18200,1.13840019347011,1.1848655074893,1.13840019347011,1.13840019347011,195845.012394452,0.0,1.0
1992-12-16,11.38,12.5,11.38,12.25,73600,1.05755054707672,1.1616328504797,1.05755054707672,1.13840019347011,791988.621551192,0.0,1.0
1992-12-17,11.75,11.75,11.0,11.25,14800,1.09193487945092,1.09193487945092,1.02223690842214,1.04546956543173,159258.581507576,0.0,1.0
1992-12-18,11.63,11.75,11.25,11.25,143200,1.08078320408631,1.09193487945092,1.04546956543173,1.04546956543173,1540934.38323548,0.0,1.0
1992-12-21,11.75,12.0,11.25,11.25,20300,1.09193487945092,1.11516753646051,1.04546956543173,1.04546956543173,218442.513824581,0.0,1.0
1992-12-22,11.63,11.75,11.25,11.75,74300,1.08078320408631,1.09193487945092,1.04546956543173,1.09193487945092,799521.122027904,0.0,1.0
1992-12-23,12.5,12.5,11.5,11.5,43800,1.1616328504797,1.1616328504797,1.06870222244133,1.06870222244133,471319.315542693,0.0,1.0
1992-12-24,12.0,12.5,11.75,11.75,2100,1.11516753646051,1.1616328504797,1.09193487945092,1.09193487945092,22597.5014301292,0.0,1.0
1992-12-28,12.5,12.5,11.75,11.75,33800,1.1616328504797,1.1616328504797,1.09193487945092,1.09193487945092,363712.165875412,0.0,1.0
1992-12-29,11.75,12.5,11.75,12.0,4700,1.09193487945092,1.1616328504797,1.09193487945092,1.11516753646051,50575.3603436222,0.0,1.0
1992-12-30,12.5,12.5,11.75,12.38,21300,1.1616328504797,1.1616328504797,1.09193487945092,1.1504811751151,229203.22879131,0.0,1.0
1992-12-31,12.0,12.75,12.0,12.0,49400,1.11516753646051,1.1848655074893,1.11516753646051,1.11516753646051,531579.319356372,0.0,1.0
1993-01-04,13.0,13.5,12.5,12.5,76300,1.20809816449889,1.25456347851808,1.1616328504797,1.1616328504797,821042.551961357,0.0,1.0
1993-01-05,13.5,13.75,13.0,13.75,16300,1.25456347851808,1.27779613552767,1.20809816449889,1.27779613552767,175399.653957668,0.0,1.0
1993-01-06,13.0,13.75,13.0,13.5,11000,1.20809816449889,1.27779613552767,1.20809816449889,1.25456347851808,118367.86463401,0.0,1.0
1993-01-07,13.25,13.75,13.25,13.75,52800,1.23133082150848,1.27779613552767,1.23133082150848,1.27779613552767,568165.750243248,0.0,1.0
1993-01-08,13.25,13.5,13.0,13.25,21900,1.23133082150848,1.25456347851808,1.20809816449889,1.23133082150848,235659.657771347,0.0,1.0
1993-01-11,12.75,13.25,12.75,12.75,5000,1.1848655074893,1.23133082150848,1.1848655074893,1.1848655074893,53803.5748336405,0.0,1.0
1993-01-12,13.25,13.25,12.75,12.75,1700,1.23133082150848,1.23133082150848,1.1848655074893,1.1848655074893,18293.2154434379,0.0,1.0
1993-01-13,12.75,13.0,12.5,13.0,4800,1.1848655074893,1.20809816449889,1.1616328504797,1.20809816449889,51651.4318402949,0.0,1.0
1993-01-14,13.0,13.0,12.5,13.0,3100,1.20809816449889,1.20809816449889,1.1616328504797,1.20809816449889,33358.2163968572,0.0,1.0
1993-01-15,12.5,13.0,12.5,12.5,39900,1.1616328504797,1.20809816449889,1.1616328504797,1.1616328504797,429352.527172453,0.0,1.0
1993-01-18,12.5,13.0,12.5,12.63,22600,1.1616328504797,1.20809816449889,1.1616328504797,1.17371383212469,243192.158248056,0.0,1.0
1993-01-19,12.5,13.0,12.5,13.0,6700,1.1616328504797,1.20809816449889,1.1616328504797,1.20809816449889,72096.7902770787,0.0,1.0
1993-01-20,13.25,13.25,12.5,12.5,58900,1.23133082150848,1.23133082150848,1.1616328504797,1.1616328504797,633806.111540289,0.0,1.0
1993-01-21,13.5,13.5,13.0,13.5,5500,1.25456347851808,1.25456347851808,1.20809816449889,1.25456347851808,59183.9323170047,0.0,1.0
1993-01-22,13.5,13.5,13.0,13.5,15100,1.25456347851808,1.25456347851808,1.20809816449889,1.25456347851808,162486.795997595,0.0,1.0
1993-01-25,13.25,14.0,13.0,13.5,28800,1.23133082150848,1.30102879253727,1.20809816449889,1.25456347851808,309908.591041771,0.0,1.0
1993-01-26,13.5,14.0,13.25,14.0,43100,1.25456347851808,1.30102879253727,1.23133082150848,1.30102879253727,463786.815065982,0.0,1.0
1993-01-27,14.0,14.0,13.25,13.25,14000,1.30102879253727,1.30102879253727,1.23133082150848,1.23133082150848,150650.009534193,0.0,1.0
1993-01-28,14.13,14.5,13.75,13.75,64500,1.31310977418225,1.34749410655645,1.27779613552767,1.27779613552767,694066.115353968,0.0,1.0
1993-01-29,15.0,15.25,14.5,14.5,323000,1.39395942057564,1.41719207758524,1.34749410655645,1.34749410655645,3475710.93425319,0.0,1.0
1993-02-01,14.75,15.0,14.5,15.0,193700,1.37072676356605,1.39395942057564,1.34749410655645,1.39395942057564,2084350.48905524,0.0,1.0
1993-02-02,15.0,15.0,14.5,15.0,62700,1.39395942057564,1.39395942057564,1.34749410655645,1.39395942057564,674696.828413855,0.0,1.0
1993-02-03,14.75,15.25,14.5,14.5,78200,1.37072676356605,1.41719207758524,1.34749410655645,1.34749410655645,841487.910398139,0.0,1.0
1993-02-04,15.25,15.5,15.0,15.13,75200,1.41719207758524,1.44042473459483,1.39395942057564,1.40604040222063,809205.765497954,0.0,1.0
1993-02-05,16.75,17.25,15.5,15.5,188200,1.5565880196428,1.60305333366199,1.44042473459483,1.44042473459483,2025166.55673824,0.0,1.0
1993-02-08,16.25,16.5,15.75,16.5,87900,1.51012270562361,1.53335536263321,1.46365739160442,1.53335536263321,945866.845575405,0.0,1.0
1993-02-09,15.5,16.5,15.5,15.75,32200,1.44042473459483,1.53335536263321,1.44042473459483,1.46365739160442,346495.021928646,0.0,1.0
1993-02-10,15.25,16.25,15.25,16.25,37200,1.41719207758524,1.51012270562361,1.41719207758524,1.51012270562361,400298.596762286,0.0,1.0
1993-02-11,15.13,15.75,15.0,15.75,18500,1.40604040222063,1.46365739160442,1.39395942057564,1.46365739160442,199073.226884471,0.0,1.0
1993-02-12,15.5,15.5,15.0,15.25,20000,1.44042473459483,1.44042473459483,1.39395942057564,1.41719207758524,215214.299334563,0.0,1.0
1993-02-16,14.25,15.5,13.75,15.5,34000,1.32426144954686,1.44042473459483,1.27779613552767,1.44042473459483,365864.308868757,0.0,1.0
1993-02-17,12.75,14.25,12.5,14.0,312600,1.1848655074893,1.32426144954686,1.1616328504797,1.30102879253727,3363799.49859921,0.0,1.0
1993-02-18,14.25,14.25,12.75,13.25,193200,1.32426144954686,1.32426144954686,1.1848655074893,1.23133082150848,2078970.13157188,0.0,1.0
1993-02-19,15.0,15.0,14.25,14.5,67800,1.39395942057564,1.39395942057564,1.32426144954686,1.34749410655645,729576.474744169,0.0,1.0
1993-02-22,14.25,15.0,14.25,15.0,4700,1.32426144954686,1.39395942057564,1.32426144954686,1.39395942057564,50575.3603436223,0.0,1.0
1993-02-23,14.5,14.75,14.25,14.75,38500,1.34749410655645,1.37072676356605,1.32426144954686,1.37072676356605,414287.526219035,0.0,1.0
1993-02-24,14.75,14.75,14.25,14.25,35500,1.37072676356605,1.37072676356605,1.32426144954686,1.32426144954686,382005.381318848,0.0,1.0
1993-02-25,15.0,15.25,14.25,14.75,42100,1.39395942057564,1.41719207758524,1.32426144954686,1.37072676356605,453026.100099255,0.0,1.0
1993-02-26,15.25,15.5,14.88,15.5,18500,1.41719207758524,1.44042473459483,1.38280774521104,1.44042473459483,199073.22688447,0.0,1.0
1993-03-01,15.25,15.25,15.0,15.0,29800,1.41719207758524,1.41719207758524,1.39395942057564,1.39395942057564,320669.306008498,0.0,1.0
1993-03-02,15.0,15.5,15.0,15.0,48600,1.39395942057564,1.44042473459483,1.39395942057564,1.39395942057564,522970.747382988,0.0,1.0
1993-03-03,16.25,16.25,15.75,16.0,231700,1.51012270562361,1.51012270562361,1.46365739160442,1.48689004861402,2493257.65779091,0.0,1.0
1993-03-04,15.75,16.25,15.75,16.0,13200,1.46365739160442,1.51012270562361,1.46365739160442,1.48689004861402,142041.437560812,0.0,1.0
1993-03-05,16.25,16.5,15.75,16.0,288300,1.51012270562361,1.53335536263321,1.46365739160442,1.48689004861402,3102314.12490773,0.0,1.0
1993-03-08,16.5,16.5,16.0,16.5,13100,1.53335536263321,1.53335536263321,1.48689004861402,1.53335536263321,140965.366064138,0.0,1.0
1993-03-09,16.0,16.5,16.0,16.0,6100,1.48689004861402,1.53335536263321,1.48689004861402,1.48689004861402,65640.3612970416,0.0,1.0
1993-03-10,16.5,16.75,16.0,16.0,28500,1.53335536263321,1.5565880196428,1.48689004861402,1.48689004861402,306680.376551751,0.0,1.0
1993-03-11,16.5,16.75,16.5,16.5,24100,1.53335536263321,1.5565880196428,1.53335536263321,1.53335536263321,259333.230698148,0.0,1.0
1993-03-12,16.75,17.0,16.5,16.5,52600,1.5565880196428,1.57982067665239,1.53335536263321,1.53335536263321,566013.6072499,0.0,1.0
1993-03-15,17.25,17.5,16.75,16.75,53800,1.60305333366199,1.62628599067158,1.5565880196428,1.5565880196428,578926.465209973,0.0,1.0
1993-03-16,16.88,17.25,16.75,17.0,64100,1.56866900128779,1.60305333366199,1.5565880196428,1.57982067665239,689761.829367273,0.0,1.0
1993-03-17,16.88,16.88,16.75,16.75,17200,1.56866900128779,1.56866900128779,1.5565880196428,1.5565880196428,185084.297427724,0.0,1.0
1993-03-18,16.88,17.25,16.75,17.25,9900,1.56866900128779,1.60305333366199,1.5565880196428,1.60305333366199,106531.078170609,0.0,1.0
1993-03-19,16.5,17.0,16.5,17.0,6400,1.53335536263321,1.57982067665239,1.53335536263321,1.57982067665239,68868.5757870599,0.0,1.0
1993-03-22,16.25,17.0,16.25,17.0,112300,1.51012270562361,1.57982067665239,1.51012270562361,1.57982067665239,1208428.29076357,0.0,1.0
1993-03-23,16.5,16.75,16.25,16.25,21300,1.53335536263321,1.5565880196428,1.51012270562361,1.51012270562361,229203.228791309,0.0,1.0
1993-03-24,16.25,16.75,16.25,16.25,4100,1.51012270562361,1.5565880196428,1.51012270562361,1.51012270562361,44118.9313635854,0.0,1.0
1993-03-25,16.25,16.75,16.25,16.25,1800,1.51012270562361,1.5565880196428,1.51012270562361,1.51012270562361,19369.2869401107,0.0,1.0
1993-03-26,16.63,16.75,16.25,16.25,24600,1.54543634427819,1.5565880196428,1.51012270562361,1.51012270562361,264713.588181513,0.0,1.0
1993-03-29,16.75,17.25,16.5,16.5,130200,1.5565880196428,1.60305333366199,1.53335536263321,1.53335536263321,1401045.088668,0.0,1.0
1993-03-30,17.0,17.25,16.75,17.0,38700,1.57982067665239,1.60305333366199,1.5565880196428,1.57982067665239,416439.66921238,0.0,1.0
1993-03-31,17.25,17.25,16.75,17.25,3800,1.60305333366199,1.60305333366199,1.5565880196428,1.60305333366199,40890.7168735669,0.0,1.0
1993-04-01,17.25,17.25,16.75,17.25,3300,1.60305333366199,1.60305333366199,1.5565880196428,1.60305333366199,35510.3593902028,0.0,1.0
1993-04-02,16.75,16.75,16.75,16.75,1900,1.5565880196428,1.5565880196428,1.5565880196428,1.5565880196428,20445.3584367835,0.0,1.0
1993-04-05,16.75,17.0,16.75,16.75,3900,1.5565880196428,1.57982067665239,1.5565880196428,1.5565880196428,41966.7883702398,0.0,1.0
1993-04-06,17.25,17.25,16.75,17.25,238000,1.60305333366199,1.60305333366199,1.5565880196428,1.60305333366199,2561050.1620813,0.0,1.0
1993-04-07,17.25,17.25,16.75,16.75,7400,1.60305333366199,1.60305333366199,1.5565880196428,1.5565880196428,79629.2907537882,0.0,1.0
1993-04-08,17.0,17.25,16.75,16.75,172500,1.57982067665239,1.60305333366199,1.5565880196428,1.5565880196428,1856223.33176061,0.0,1.0
1993-04-12,16.5,17.25,16.5,16.75,4400,1.53335536263321,1.60305333366199,1.53335536263321,1.5565880196428,47347.1458536037,0.0,1.0
1993-04-13,17.25,17.25,16.5,16.5,7400,1.60305333366199,1.60305333366199,1.53335536263321,1.53335536263321,79629.2907537882,0.0,1.0
1993-04-14,16.5,17.25,16.5,16.5,150100,1.53335536263321,1.60305333366199,1.53335536263321,1.53335536263321,1615183.31650589,0.0,1.0
1993-04-15,16.5,17.0,16.5,17.0,1600,1.53335536263321,1.57982067665239,1.53335536263321,1.57982067665239,17217.143946765,0.0,1.0
1993-04-16,16.75,17.25,16.5,16.5,1600,1.5565880196428,1.60305333366199,1.53335536263321,1.53335536263321,17217.143946765,0.0,1.0
1993-04-19,16.5,16.75,16.5,16.5,800,1.53335536263321,1.5565880196428,1.53335536263321,1.53335536263321,8608.57197338249,0.0,1.0
1993-04-20,17.13,17.25,16.5,16.5,5100,1.59190165829738,1.60305333366199,1.53335536263321,1.53335536263321,54879.6463303136,0.0,1.0
1993-04-21,16.5,17.25,16.5,16.5,8500,1.53335536263321,1.60305333366199,1.53335536263321,1.53335536263321,91466.077217189,0.0,1.0
1993-04-22,16.5,17.0,15.25,16.5,75300,1.53335536263321,1.57982067665239,1.41719207758524,1.53335536263321,810281.836994627,0.0,1.0
1993-04-23,16.75,17.0,16.5,17.0,7500,1.5565880196428,1.57982067665239,1.53335536263321,1.57982067665239,80705.3622504611,0.0,1.0
1993-04-26,16.5,16.75,16.5,16.5,18200,1.53335536263321,1.5565880196428,1.53335536263321,1.53335536263321,195845.012394452,0.0,1.0
1993-04-27,16.5,16.75,16.5,16.75,28900,1.53335536263321,1.5565880196428,1.53335536263321,1.5565880196428,310984.662538443,0.0,1.0
1993-04-28,16.5,16.75,16.5,16.75,7900,1.53335536263321,1.5565880196428,1.53335536263321,1.5565880196428,85009.6482371521,0.0,1.0
1993-04-29,16.75,16.75,16.5,16.5,2100,1.5565880196428,1.5565880196428,1.53335536263321,1.53335536263321,22597.5014301291,0.0,1.0
1993-04-30,16.5,16.75,16.5,16.5,10100,1.53335536263321,1.5565880196428,1.53335536263321,1.53335536263321,108683.221163954,0.0,1.0
1993-05-03,16.25,16.75,16.25,16.75,91700,1.51012270562361,1.5565880196428,1.51012270562361,1.5565880196428,986757.562448972,0.0,1.0
1993-05-04,16.13,16.25,16.0,16.0,12500,1.49897103025901,1.51012270562361,1.48689004861402,1.48689004861402,134508.937084101,0.0,1.0
1993-05-05,15.75,16.25,15.75,16.0,37500,1.46365739160442,1.51012270562361,1.46365739160442,1.48689004861402,403526.811252307,0.0,1.0
1993-05-06,15.0,16.25,14.75,15.75,107100,1.39395942057564,1.51012270562361,1.37072676356605,1.46365739160442,1152472.57293659,0.0,1.0
1993-05-07,14.75,15.25,14.75,14.75,107200,1.37072676356605,1.41719207758524,1.37072676356605,1.37072676356605,1153548.64443326,0.0,1.0
1993-05-10,15.25,15.25,14.75,14.75,25500,1.41719207758524,1.41719207758524,1.37072676356605,1.37072676356605,274398.231651567,0.0,1.0
1993-05-11,15.25,15.25,14.5,14.75,49600,1.41719207758524,1.41719207758524,1.34749410655645,1.37072676356605,533731.462349714,0.0,1.0
1993-05-12,14.5,15.0,14.5,15.0,134500,1.34749410655645,1.39395942057564,1.34749410655645,1.39395942057564,1447316.16302494,0.0,1.0
1993-05-13,14.5,14.75,14.0,14.5,19600,1.34749410655645,1.37072676356605,1.30102879253727,1.34749410655645,210910.013347872,0.0,1.0
1993-05-14,14.5,15.0,14.25,14.75,14400,1.34749410655645,1.39395942057564,1.32426144954686,1.37072676356605,154954.295520886,0.0,1.0
1993-05-17,14.5,15.0,14.5,15.0,12900,1.34749410655645,1.39395942057564,1.34749410655645,1.39395942057564,138813.223070793,0.0,1.0
1993-05-18,14.5,15.0,14.5,15.0,3600,1.34749410655645,1.39395942057564,1.34749410655645,1.39395942057564,38738.5738802214,0.0,1.0
1993-05-19,14.0,15.0,14.0,15.0,45200,1.30102879253727,1.39395942057564,1.30102879253727,1.39395942057564,486384.31649611,0.0,1.0
1993-05-20,14.0,14.5,14.0,14.25,22100,1.30102879253727,1.34749410655645,1.30102879253727,1.32426144954686,237811.800764691,0.0,1.0
1993-05-21,13.25,14.5,13.0,14.0,124600,1.23133082150848,1.34749410655645,1.20809816449889,1.30102879253727,1340785.08485433,0.0,1.0
1993-05-24,14.13,14.25,13.0,13.5,132600,1.31310977418225,1.32426144954686,1.20809816449889,1.25456347851808,1426870.80458816,0.0,1.0
1993-05-25,14.0,14.25,14.0,14.25,43500,1.30102879253727,1.32426144954686,1.30102879253727,1.32426144954686,468091.101052673,0.0,1.0
1993-05-26,13.75,14.25,13.5,14.13,75000,1.27779613552767,1.32426144954686,1.25456347851808,1.31310977418225,807053.622504612,0.0,1.0
1993-05-27,13.5,14.0,13.5,14.0,20900,1.25456347851808,1.30102879253727,1.25456347851808,1.30102879253727,224898.942804618,0.0,1.0
1993-05-28,13.0,13.75,12.88,13.5,47600,1.20809816449889,1.27779613552767,1.19694648913428,1.25456347851808,512210.032416259,0.0,1.0
1993-06-01,13.13,13.25,12.75,13.25,21600,1.22017914614388,1.23133082150848,1.1848655074893,1.23133082150848,232431.443281328,0.0,1.0
1993-06-02,13.38,13.75,13.13,13.13,15100,1.24341180315347,1.27779613552767,1.22017914614388,1.22017914614388,162486.795997595,0.0,1.0
1993-06-03,13.25,13.25,13.25,13.25,1100,1.23133082150848,1.23133082150848,1.23133082150848,1.23133082150848,11836.786463401,0.0,1.0
1993-06-04,13.5,13.75,13.0,13.75,24600,1.25456347851808,1.27779613552767,1.20809816449889,1.27779613552767,264713.588181512,0.0,1.0
1993-06-07,13.0,13.5,13.0,13.5,118000,1.20809816449889,1.25456347851808,1.20809816449889,1.25456347851808,1269764.36607392,0.0,1.0
1993-06-08,13.25,13.5,12.75,12.75,45600,1.23133082150848,1.25456347851808,1.1848655074893,1.1848655074893,490688.602482805,0.0,1.0
1993-06-09,12.25,13.25,12.25,12.75,481400,1.13840019347011,1.23133082150848,1.13840019347011,1.1848655074893,5180208.18498292,0.0,1.0
1993-06-10,12.5,12.5,12.0,12.5,14500,1.1616328504797,1.1616328504797,1.11516753646051,1.1616328504797,156030.367017558,0.0,1.0
1993-06-11,12.5,12.5,12.25,12.5,123400,1.1616328504797,1.1616328504797,1.13840019347011,1.1616328504797,1327872.22689425,0.0,1.0
1993-06-14,13.25,13.25,12.25,12.5,31900,1.23133082150848,1.23133082150848,1.13840019347011,1.1616328504797,343266.807438629,0.0,1.0
1993-06-15,13.5,14.0,13.5,14.0,6000,1.25456347851808,1.30102879253727,1.25456347851808,1.30102879253727,64564.2898003687,0.0,1.0
1993-06-16,13.38,14.0,13.25,13.5,6200,1.24341180315347,1.30102879253727,1.23133082150848,1.25456347851808,66716.4327937146,0.0,1.0
1993-06-17,13.13,13.75,13.0,13.5,22600,1.22017914614388,1.27779613552767,1.20809816449889,1.25456347851808,243192.158248056,0.0,1.0
1993-06-18,12.0,13.0,11.25,13.0,274000,1.11516753646051,1.20809816449889,1.04546956543173,1.20809816449889,2948435.90088352,0.0,1.0
1993-06-21,12.25,12.25,11.75,12.25,29000,1.13840019347011,1.13840019347011,1.09193487945092,1.13840019347011,312060.734035115,0.0,1.0
1993-06-22,12.13,12.25,11.75,11.75,81700,1.1272485181055,1.13840019347011,1.09193487945092,1.09193487945092,879150.412781691,0.0,1.0
1993-06-23,12.25,12.25,11.75,11.88,117400,1.13840019347011,1.13840019347011,1.09193487945092,1.10401586109591,1263307.93709388,0.0,1.0
1993-06-24,12.13,12.25,12.0,12.0,48900,1.1272485181055,1.13840019347011,1.11516753646051,1.11516753646051,526198.961873007,0.0,1.0
1993-06-25,12.0,12.25,12.0,12.0,112900,1.11516753646051,1.13840019347011,1.11516753646051,1.11516753646051,1214884.71974361,0.0,1.0
1993-06-28,12.25,12.25,12.0,12.25,20100,1.13840019347011,1.13840019347011,1.11516753646051,1.13840019347011,216290.370831235,0.0,1.0
1993-06-29,12.63,13.0,12.25,12.5,43000,1.17371383212469,1.20809816449889,1.13840019347011,1.1616328504797,462710.74356931,0.0,1.0
1993-06-30,13.0,13.5,13.0,13.0,9900,1.20809816449889,1.25456347851808,1.20809816449889,1.20809816449889,106531.078170609,0.0,1.0
1993-07-01,14.25,14.25,13.0,13.0,17200,1.32426144954686,1.32426144954686,1.20809816449889,1.20809816449889,185084.297427724,0.0,1.0
1993-07-02,14.13,14.25,14.0,14.0,11800,1.31310977418225,1.32426144954686,1.30102879253727,1.30102879253727,126976.436607393,0.0,1.0
1993-07-06,14.75,15.0,14.25,14.5,18000,1.37072676356605,1.39395942057564,1.32426144954686,1.34749410655645,193692.869401106,0.0,1.0
1993-07-07,14.25,14.75,14.25,14.25,3500,1.32426144954686,1.37072676356605,1.32426144954686,1.32426144954686,37662.5023835485,0.0,1.0
1993-07-08,14.0,14.5,14.0,14.25,5400,1.30102879253727,1.34749410655645,1.30102879253727,1.32426144954686,58107.8608203318,0.0,1.0
1993-07-09,14.5,14.5,14.0,14.0,2100,1.34749410655645,1.34749410655645,1.30102879253727,1.30102879253727,22597.5014301292,0.0,1.0
1993-07-12,14.0,14.5,14.0,14.5,1900,1.30102879253727,1.34749410655645,1.30102879253727,1.34749410655645,20445.3584367834,0.0,1.0
1993-07-13,13.88,14.5,13.75,14.0,17000,1.28987711717266,1.34749410655645,1.27779613552767,1.30102879253727,182932.154434379,0.0,1.0
1993-07-14,14.0,14.0,13.5,14.0,11200,1.30102879253727,1.30102879253727,1.25456347851808,1.30102879253727,120520.007627355,0.0,1.0
1993-07-15,14.25,14.75,14.0,14.25,17000,1.32426144954686,1.37072676356605,1.30102879253727,1.32426144954686,182932.154434378,0.0,1.0
1993-07-16,10.75,12.25,10.75,12.0,212300,0.999004251412543,1.13840019347011,0.999004251412543,1.11516753646051,2284499.78743639,0.0,1.0
1993-07-19,10.0,11.0,9.75,10.75,85700,0.929306280383761,1.02223690842214,0.906073623374167,0.999004251412543,922193.272648602,0.0,1.0
1993-07-20,9.5,10.0,9.0,10.0,453300,0.882840966364573,0.929306280383761,0.836375652345385,0.929306280383761,4877832.09441787,0.0,1.0
1993-07-21,9.75,9.75,9.25,9.75,23600,0.906073623374167,0.906073623374167,0.859608309354979,0.906073623374167,253952.873214784,0.0,1.0
1993-07-22,10.0,10.0,9.5,9.5,28700,0.929306280383761,0.929306280383761,0.882840966364573,0.882840966364573,308832.519545098,0.0,1.0
1993-07-23,9.75,10.0,9.5,10.0,51300,0.906073623374167,0.929306280383761,0.882840966364573,0.929306280383761,552024.677793154,0.0,1.0
1993-07-26,9.75,9.75,9.5,9.625,18700,0.906073623374167,0.906073623374167,0.882840966364573,0.89445729486937,201225.369877816,0.0,1.0
1993-07-27,9.5,10.0,9.25,10.0,30700,0.882840966364573,0.929306280383761,0.859608309354979,0.929306280383761,330353.949478554,0.0,1.0
1993-07-28,9.0,9.625,8.75,9.625,30700,0.836375652345385,0.89445729486937,0.813142995335791,0.89445729486937,330353.949478554,0.0,1.0
1993-07-29,8.75,9.25,8.75,9.25,20300,0.813142995335791,0.859608309354979,0.813142995335791,0.859608309354979,218442.513824581,0.0,1.0
1993-07-30,9.125,9.125,8.875,9.125,20400,0.847991980850182,0.847991980850182,0.824759323840588,0.847991980850182,219518.585321254,0.0,1.0
1993-08-02,9.125,9.125,8.875,9.125,38500,0.847991980850182,0.847991980850182,0.824759323840588,0.847991980850182,414287.526219034,0.0,1.0
1993-08-03,8.625,9.125,8.625,9.125,16900,0.801526666830994,0.847991980850182,0.801526666830994,0.847991980850182,181856.082937706,0.0,1.0
1993-08-04,9.0,9.125,8.75,9.0,36300,0.836375652345385,0.847991980850182,0.813142995335791,0.836375652345385,390613.953292232,0.0,1.0
1993-08-05,8.75,9.0,8.625,8.625,25900,0.813142995335791,0.836375652345385,0.801526666830994,0.801526666830994,278702.517638259,0.0,1.0
1993-08-06,9.0,9.0,8.5,9.0,9300,0.836375652345385,0.836375652345385,0.789910338326197,0.836375652345385,100074.649190572,0.0,1.0
1993-08-09,9.0,9.0,8.5,8.5,33800,0.836375652345385,0.836375652345385,0.789910338326197,0.789910338326197,363712.165875411,0.0,1.0
1993-08-10,8.875,9.0,8.75,9.0,8400,0.824759323840588,0.836375652345385,0.813142995335791,0.836375652345385,90390.0057205164,0.0,1.0
1993-08-11,8.75,9.125,8.75,9.0,35700,0.813142995335791,0.847991980850182,0.813142995335791,0.836375652345385,384157.524312195,0.0,1.0
1993-08-12,8.75,9.0,8.75,9.0,9200,0.813142995335791,0.836375652345385,0.813142995335791,0.836375652345385,98998.5776938989,0.0,1.0
1993-08-13,8.75,9.0,8.5,9.0,26600,0.813142995335791,0.836375652345385,0.789910338326197,0.836375652345385,286235.018114969,0.0,1.0
1993-08-16,8.625,9.0,8.5,9.0,8200,0.801526666830994,0.836375652345385,0.789910338326197,0.836375652345385,88237.8627271708,0.0,1.0
1993-08-17,8.5,9.0,8.25,9.0,46800,0.789910338326197,0.836375652345385,0.766677681316603,0.836375652345385,503601.460442877,0.0,1.0
1993-08-18,7.875,8.625,7.875,8.625,28100,0.731828695802212,0.801526666830994,0.731828695802212,0.801526666830994,302376.090565061,0.0,1.0
1993-08-19,7.75,8.25,7.75,7.75,15400,0.720212367297415,0.766677681316603,0.720212367297415,0.720212367297415,165715.010487613,0.0,1.0
1993-08-20,7.875,8.25,7.75,8.125,63500,0.731828695802212,0.766677681316603,0.720212367297415,0.755061352811806,683305.400387237,0.0,1.0
1993-08-23,8.25,8.25,7.75,8.25,436300,0.766677681316603,0.766677681316603,0.720212367297415,0.766677681316603,4694899.93998349,0.0,1.0
1993-08-24,8.0,8.25,7.75,8.0,52400,0.743445024307009,0.766677681316603,0.720212367297415,0.743445024307009,563861.464256555,0.0,1.0
1993-08-25,7.625,8.125,7.625,8.125,7600,0.708596038792618,0.755061352811806,0.708596038792618,0.755061352811806,81781.4337471339,0.0,1.0
1993-08-26,8.0,8.0,7.5,7.75,440800,0.743445024307009,0.743445024307009,0.696979710287821,0.720212367297415,4743323.15733377,0.0,1.0
1993-08-27,7.5,8.0,7.25,8.0,197100,0.696979710287821,0.743445024307009,0.673747053278227,0.743445024307009,2120936.91994212,0.0,1.0
1993-08-30,7.25,8.0,7.25,7.25,30400,0.673747053278227,0.743445024307009,0.673747053278227,0.673747053278227,327125.734988536,0.0,1.0
1993-08-31,7.25,7.75,6.75,7.25,121900,0.673747053278227,0.720212367297415,0.627281739259039,0.673747053278227,1311731.15444416,0.0,1.0
1993-09-01,7.25,7.25,6.75,6.75,7600,0.673747053278227,0.673747053278227,0.627281739259039,0.627281739259039,81781.4337471339,0.0,1.0
1993-09-02,6.75,7.25,6.75,7.25,41500,0.627281739259039,0.673747053278227,0.627281739259039,0.673747053278227,446569.671119218,0.0,1.0
1993-09-03,7.125,7.5,6.75,6.75,15200,0.66213072477343,0.696979710287821,0.627281739259039,0.627281739259039,163562.867494268,0.0,1.0
1993-09-07,7.375,7.375,7.0,7.25,54100,0.685363381783024,0.685363381783024,0.650514396268633,0.673747053278227,582154.679699992,0.0,1.0
1993-09-08,7.25,7.375,7.125,7.375,81400,0.673747053278227,0.685363381783024,0.66213072477343,0.685363381783024,875922.198291671,0.0,1.0
1993-09-09,8.625,8.625,7.375,7.375,70300,0.801526666830994,0.801526666830994,0.685363381783024,0.685363381783024,756478.262160988,0.0,1.0
1993-09-10,8.75,9.0,8.25,9.0,107000,0.813142995335791,0.836375652345385,0.766677681316603,0.836375652345385,1151396.50143991,0.0,1.0
1993-09-13,8.75,9.0,8.5,8.75,312400,0.813142995335791,0.836375652345385,0.789910338326197,0.813142995335791,3361647.35560587,0.0,1.0
1993-09-14,8.875,9.0,8.5,9.0,18200,0.824759323840588,0.836375652345385,0.789910338326197,0.836375652345385,195845.012394452,0.0,1.0
1993-09-15,8.875,9.0,8.5,8.5,5500,0.824759323840588,0.836375652345385,0.789910338326197,0.789910338326197,59183.9323170048,0.0,1.0
1993-09-16,8.5,9.0,8.5,9.0,15300,0.789910338326197,0.836375652345385,0.789910338326197,0.836375652345385,164638.938990941,0.0,1.0
1993-09-17,8.75,9.0,8.25,8.5,20500,0.813142995335791,0.836375652345385,0.766677681316603,0.789910338326197,220594.656817927,0.0,1.0
1993-09-20,7.25,8.25,7.25,8.25,37000,0.673747053278227,0.766677681316603,0.673747053278227,0.766677681316603,398146.453768941,0.0,1.0
1993-09-21,7.5,7.5,7.25,7.5,17500,0.696979710287821,0.696979710287821,0.673747053278227,0.696979710287821,188312.511917742,0.0,1.0
1993-09-22,8.0,8.0,7.5,7.5,22600,0.743445024307009,0.743445024307009,0.696979710287821,0.696979710287821,243192.158248056,0.0,1.0
1993-09-23,7.75,8.0,7.5,8.0,10600,0.720212367297415,0.743445024307009,0.696979710287821,0.743445024307009,114063.578647318,0.0,1.0
1993-09-24,8.0,8.0,7.75,8.0,9800,0.743445024307009,0.743445024307009,0.720212367297415,0.743445024307009,105455.006673936,0.0,1.0
1993-09-27,8.0,8.0,7.75,8.0,7300,0.743445024307009,0.743445024307009,0.720212367297415,0.743445024307009,78553.2192571154,0.0,1.0
1993-09-28,8.0,8.0,7.75,7.875,14900,0.743445024307009,0.743445024307009,0.720212367297415,0.731828695802212,160334.653004249,0.0,1.0
1993-09-29,7.75,8.25,7.75,7.75,2100,0.720212367297415,0.766677681316603,0.720212367297415,0.720212367297415,22597.5014301291,0.0,1.0
1993-09-30,8.25,8.25,7.75,7.75,10400,0.766677681316603,0.766677681316603,0.720212367297415,0.720212367297415,111911.435653973,0.0,1.0
1993-10-01,8.125,8.25,7.75,7.875,5800,0.755061352811806,0.766677681316603,0.720212367297415,0.731828695802212,62412.1468070232,0.0,1.0
1993-10-04,7.75,8.25,7.75,7.75,4500,0.720212367297415,0.766677681316603,0.720212367297415,0.720212367297415,48423.2173502766,0.0,1.0
1993-10-05,8.25,8.25,7.75,8.25,5700,0.766677681316603,0.766677681316603,0.720212367297415,0.766677681316603,61336.0753103504,0.0,1.0
1993-10-06,8.5,8.5,7.75,8.25,7800,0.789910338326197,0.789910338326197,0.720212367297415,0.766677681316603,83933.5767404795,0.0,1.0
1993-10-07,8.375,8.5,8.0,8.0,14700,0.7782940098214,0.789910338326197,0.743445024307009,0.743445024307009,158182.510010904,0.0,1.0
1993-10-08,8.5,8.5,8.0,8.5,4800,0.789910338326197,0.789910338326197,0.743445024307009,0.789910338326197,51651.4318402951,0.0,1.0
1993-10-11,8.75,8.75,8.0,8.0,3200,0.813142995335791,0.813142995335791,0.743445024307009,0.743445024307009,34434.2878935301,0.0,1.0
1993-10-12,8.75,8.75,8.75,8.75,900,0.813142995335791,0.813142995335791,0.813142995335791,0.813142995335791,9684.64347005533,0.0,1.0
1993-10-13,8.25,8.75,8.25,8.25,19900,0.766677681316603,0.813142995335791,0.766677681316603,0.766677681316603,214138.22783789,0.0,1.0
1993-10-14,8.0,8.75,8.0,8.25,6600,0.743445024307009,0.813142995335791,0.743445024307009,0.766677681316603,71020.7187804057,0.0,1.0
1993-10-15,8.0,8.25,8.0,8.25,3400,0.743445024307009,0.766677681316603,0.743445024307009,0.766677681316603,36586.4308868757,0.0,1.0
1993-10-18,8.0,8.5,8.0,8.5,5000,0.743445024307009,0.789910338326197,0.743445024307009,0.789910338326197,53803.5748336407,0.0,1.0
1993-10-19,7.25,8.25,7.25,8.0,28300,0.673747053278227,0.766677681316603,0.673747053278227,0.743445024307009,304528.233558406,0.0,1.0
1993-10-20,7.5,7.5,7.0,7.375,15800,0.696979710287821,0.696979710287821,0.650514396268633,0.685363381783024,170019.296474305,0.0,1.0
1993-10-21,6.75,7.25,6.75,7.25,30200,0.627281739259039,0.673747053278227,0.627281739259039,0.673747053278227,324973.59199519,0.0,1.0
1993-10-22,7.25,7.25,6.75,6.75,7200,0.673747053278227,0.673747053278227,0.627281739259039,0.627281739259039,77477.1477604426,0.0,1.0
1993-10-25,6.75,7.25,6.75,7.25,14900,0.627281739259039,0.673747053278227,0.627281739259039,0.673747053278227,160334.653004249,0.0,1.0
1993-10-26,7.0,7.25,6.75,6.75,62900,0.650514396268633,0.673747053278227,0.627281739259039,0.627281739259039,676848.9714072,0.0,1.0
1993-10-27,7.0,7.25,6.75,7.0,128500,0.650514396268633,0.673747053278227,0.627281739259039,0.650514396268633,1382751.87322457,0.0,1.0
1993-10-28,7.0,7.25,6.75,7.25,49800,0.650514396268633,0.673747053278227,0.627281739259039,0.673747053278227,535883.605343061,0.0,1.0
1993-10-29,6.75,7.25,6.75,7.25,99700,0.627281739259039,0.673747053278227,0.627281739259039,0.673747053278227,1072843.2821828,0.0,1.0
1993-11-01,7.0,7.25,6.75,7.25,5500,0.650514396268633,0.673747053278227,0.627281739259039,0.673747053278227,59183.9323170048,0.0,1.0
1993-11-02,7.25,7.25,6.75,7.25,9700,0.673747053278227,0.673747053278227,0.627281739259039,0.673747053278227,104378.935177263,0.0,1.0
1993-11-03,7.25,7.25,6.75,7.25,4200,0.673747053278227,0.673747053278227,0.627281739259039,0.673747053278227,45195.0028602582,0.0,1.0
1993-11-04,7.25,7.25,6.75,7.125,64100,0.673747053278227,0.673747053278227,0.627281739259039,0.66213072477343,689761.829367274,0.0,1.0
1993-11-05,7.5,7.5,7.0,7.5,36900,0.696979710287821,0.696979710287821,0.650514396268633,0.696979710287821,397070.382272268,0.0,1.0
1993-11-08,7.0,7.5,6.75,7.5,20100,0.650514396268633,0.696979710287821,0.627281739259039,0.696979710287821,216290.370831236,0.0,1.0
1993-11-09,6.75,7.25,6.75,7.25,89100,0.627281739259039,0.673747053278227,0.627281739259039,0.673747053278227,958779.703535477,0.0,1.0
1993-11-10,7.25,7.25,6.75,7.25,7000,0.673747053278227,0.673747053278227,0.627281739259039,0.673747053278227,75325.004767097,0.0,1.0
1993-11-11,6.75,7.25,6.75,7.125,9300,0.627281739259039,0.673747053278227,0.627281739259039,0.66213072477343,100074.649190572,0.0,1.0
1993-11-12,6.875,7.25,6.75,6.75,2800,0.638898067763836,0.673747053278227,0.627281739259039,0.627281739259039,30130.0019068388,0.0,1.0
1993-11-15,7.25,7.25,6.75,6.75,3700,0.673747053278227,0.673747053278227,0.627281739259039,0.627281739259039,39814.6453768941,0.0,1.0
1993-11-16,6.75,7.25,6.75,7.25,3000,0.627281739259039,0.673747053278227,0.627281739259039,0.673747053278227,32282.1449001844,0.0,1.0
1993-11-17,6.75,7.25,6.75,7.0,102600,0.627281739259039,0.673747053278227,0.627281739259039,0.650514396268633,1104049.35558631,0.0,1.0
1993-11-18,6.875,7.25,6.75,7.25,5800,0.638898067763836,0.673747053278227,0.627281739259039,0.673747053278227,62412.1468070232,0.0,1.0
1993-11-19,6.875,7.25,6.75,6.75,5900,0.638898067763836,0.673747053278227,0.627281739259039,0.627281739259039,63488.218303696,0.0,1.0
1993-11-22,6.75,7.25,6.75,6.75,10100,0.627281739259039,0.673747053278227,0.627281739259039,0.627281739259039,108683.221163954,0.0,1.0
1993-11-23,6.75,7.25,6.75,7.25,5900,0.627281739259039,0.673747053278227,0.627281739259039,0.673747053278227,63488.218303696,0.0,1.0
1993-11-24,6.25,7.25,6.0,7.25,128900,0.580816425239851,0.673747053278227,0.557583768230257,0.673747053278227,1387056.15921126,0.0,1.0
1993-11-26,6.125,6.5,6.0,6.25,37200,0.569200096735054,0.604049082249445,0.557583768230257,0.580816425239851,400298.596762287,0.0,1.0
1993-11-29,6.375,6.5,6.0,6.5,15500,0.592432753744648,0.604049082249445,0.557583768230257,0.604049082249445,166791.081984286,0.0,1.0
1993-11-30,6.5,6.5,6.0,6.25,184300,0.604049082249445,0.604049082249445,0.557583768230257,0.580816425239851,1983199.768368,0.0,1.0
1993-12-01,6.5,6.75,6.0,6.75,13600,0.604049082249445,0.627281739259039,0.557583768230257,0.627281739259039,146345.723547503,0.0,1.0
1993-12-02,6.375,6.5,6.0,6.5,49700,0.592432753744648,0.604049082249445,0.557583768230257,0.604049082249445,534807.533846389,0.0,1.0
1993-12-03,6.5,6.5,6.25,6.5,21500,0.604049082249445,0.604049082249445,0.580816425239851,0.604049082249445,231355.371784655,0.0,1.0
1993-12-06,7.0,7.0,6.25,6.25,46600,0.650514396268633,0.650514396268633,0.580816425239851,0.580816425239851,501449.317449531,0.0,1.0
1993-12-07,7.0,7.0,6.5,7.0,22200,0.650514396268633,0.650514396268633,0.604049082249445,0.650514396268633,238887.872261365,0.0,1.0
1993-12-08,7.25,7.25,6.75,6.75,176400,0.673747053278227,0.673747053278227,0.627281739259039,0.627281739259039,1898190.12013084,0.0,1.0
1993-12-09,6.875,7.375,6.875,7.375,93000,0.638898067763836,0.685363381783024,0.638898067763836,0.685363381783024,1000746.49190572,0.0,1.0
1993-12-10,6.875,7.25,6.75,7.25,9500,0.638898067763836,0.673747053278227,0.627281739259039,0.673747053278227,102226.792183917,0.0,1.0
1993-12-13,6.25,7.0,6.25,6.5,58200,0.580816425239851,0.650514396268633,0.580816425239851,0.604049082249445,626273.611063578,0.0,1.0
1993-12-14,6.5,6.75,6.25,6.75,62400,0.604049082249445,0.627281739259039,0.580816425239851,0.627281739259039,671468.613923836,0.0,1.0
1993-12-15,6.75,6.75,6.25,6.5,33600,0.627281739259039,0.627281739259039,0.580816425239851,0.604049082249445,361560.022882066,0.0,1.0
1993-12-16,6.25,6.75,6.25,6.25,167400,0.580816425239851,0.627281739259039,0.580816425239851,0.580816425239851,1801343.68543029,0.0,1.0
1993-12-17,6.75,6.75,6.25,6.25,33000,0.627281739259039,0.627281739259039,0.580816425239851,0.580816425239851,355103.593902029,0.0,1.0
1993-12-20,6.5,7.0,6.25,6.25,10500,0.604049082249445,0.650514396268633,0.580816425239851,0.580816425239851,112987.507150645,0.0,1.0
1993-12-21,6.25,6.75,6.25,6.25,4100,0.580816425239851,0.627281739259039,0.580816425239851,0.580816425239851,44118.9313635854,0.0,1.0
1993-12-22,6.25,6.75,6.25,6.75,42700,0.580816425239851,0.627281739259039,0.580816425239851,0.627281739259039,459482.529079292,0.0,1.0
1993-12-23,7.0,7.0,6.375,6.75,10400,0.650514396268633,0.650514396268633,0.592432753744648,0.627281739259039,111911.435653973,0.0,1.0
1993-12-27,6.5,7.0,6.5,7.0,2600,0.604049082249445,0.650514396268633,0.604049082249445,0.650514396268633,27977.8589134932,0.0,1.0
1993-12-28,6.5,7.0,6.5,7.0,18800,0.604049082249445,0.650514396268633,0.604049082249445,0.650514396268633,202301.441374489,0.0,1.0
1993-12-29,7.0,7.0,6.5,6.75,29900,0.650514396268633,0.650514396268633,0.604049082249445,0.627281739259039,321745.377505171,0.0,1.0
1993-12-30,6.5,7.0,6.5,6.5,7200,0.604049082249445,0.650514396268633,0.604049082249445,0.604049082249445,77477.1477604426,0.0,1.0
1993-12-31,7.125,7.125,6.5,6.5,26100,0.66213072477343,0.66213072477343,0.604049082249445,0.604049082249445,280854.660631604,0.0,1.0
1994-01-03,6.625,7.125,6.625,7.125,5700,0.615665410754242,0.66213072477343,0.615665410754242,0.66213072477343,61336.0753103504,0.0,1.0
1994-01-04,7.125,7.125,6.625,7.125,7600,0.66213072477343,0.66213072477343,0.615665410754242,0.66213072477343,81781.4337471339,0.0,1.0
1994-01-05,7.0,7.125,6.875,7.125,28100,0.650514396268633,0.66213072477343,0.638898067763836,0.66213072477343,302376.090565061,0.0,1.0
1994-01-06,7.5,7.5,6.625,6.625,33600,0.696979710287821,0.696979710287821,0.615665410754242,0.615665410754242,361560.022882066,0.0,1.0
1994-01-07,7.5,7.5,7.0,7.5,77400,0.696979710287821,0.696979710287821,0.650514396268633,0.696979710287821,832879.338424758,0.0,1.0
1994-01-10,7.75,7.75,7.25,7.5,52300,0.720212367297415,0.720212367297415,0.673747053278227,0.696979710287821,562785.392759882,0.0,1.0
1994-01-11,7.75,7.75,7.375,7.75,192700,0.720212367297415,0.720212367297415,0.685363381783024,0.720212367297415,2073589.77408851,0.0,1.0
1994-01-12,7.5,7.75,7.25,7.75,20800,0.696979710287821,0.720212367297415,0.673747053278227,0.720212367297415,223822.871307945,0.0,1.0
1994-01-13,7.5,7.5,7.125,7.5,15700,0.696979710287821,0.696979710287821,0.66213072477343,0.696979710287821,168943.224977632,0.0,1.0
1994-01-14,7.125,7.5,7.125,7.125,37300,0.66213072477343,0.696979710287821,0.66213072477343,0.66213072477343,401374.66825896,0.0,1.0
1994-01-17,7.125,7.5,7.0,7.0,9600,0.66213072477343,0.696979710287821,0.650514396268633,0.650514396268633,103302.86368059,0.0,1.0
1994-01-18,7.0,7.375,7.0,7.375,5200,0.650514396268633,0.685363381783024,0.650514396268633,0.685363381783024,55955.7178269863,0.0,1.0
1994-01-19,7.0,7.375,7.0,7.375,33000,0.650514396268633,0.685363381783024,0.650514396268633,0.685363381783024,355103.593902029,0.0,1.0
1994-01-20,8.5,9.0,7.5,7.75,236000,0.789910338326197,0.836375652345385,0.696979710287821,0.720212367297415,2539528.73214784,0.0,1.0
1994-01-21,9.125,9.25,8.75,8.875,142700,0.847991980850182,0.859608309354979,0.813142995335791,0.824759323840588,1535554.02575211,0.0,1.0
1994-01-24,9.125,9.125,8.75,9.125,41900,0.847991980850182,0.847991980850182,0.813142995335791,0.847991980850182,450873.957105909,0.0,1.0
1994-01-25,9.0,9.25,8.5,9.25,27200,0.836375652345385,0.859608309354979,0.789910338326197,0.859608309354979,292691.447095006,0.0,1.0
1994-01-26,8.75,9.0,8.25,9.0,144200,0.813142995335791,0.836375652345385,0.766677681316603,0.836375652345385,1551695.0982022,0.0,1.0
1994-01-27,8.75,8.75,8.25,8.75,7600,0.813142995335791,0.813142995335791,0.766677681316603,0.813142995335791,81781.4337471339,0.0,1.0
1994-01-28,8.25,8.75,7.875,8.75,31100,0.766677681316603,0.813142995335791,0.731828695802212,0.813142995335791,334658.235465245,0.0,1.0
1994-01-31,7.875,8.25,7.875,8.25,32000,0.731828695802212,0.766677681316603,0.731828695802212,0.766677681316603,344342.878935301,0.0,1.0
1994-02-01,8.25,8.25,7.875,8.25,62800,0.766677681316603,0.766677681316603,0.731828695802212,0.766677681316603,675772.899910528,0.0,1.0
1994-02-02,8.125,8.25,7.875,8.25,65300,0.755061352811806,0.766677681316603,0.731828695802212,0.766677681316603,702674.687327348,0.0,1.0
1994-02-03,8.0,8.25,7.875,8.0,126500,0.743445024307009,0.766677681316603,0.731828695802212,0.743445024307009,1361230.44329111,0.0,1.0
1994-02-04,8.0,8.25,7.875,8.25,108200,0.743445024307009,0.766677681316603,0.731828695802212,0.766677681316603,1164309.35939999,0.0,1.0
1994-02-07,7.875,8.25,7.75,7.875,43000,0.731828695802212,0.766677681316603,0.720212367297415,0.731828695802212,462710.74356931,0.0,1.0
1994-02-08,8.25,8.25,7.75,8.25,71100,0.766677681316603,0.766677681316603,0.720212367297415,0.766677681316603,765086.834134371,0.0,1.0
1994-02-09,8.0,8.25,7.75,8.25,6000,0.743445024307009,0.766677681316603,0.720212367297415,0.766677681316603,64564.2898003689,0.0,1.0
1994-02-10,8.25,8.25,7.75,8.25,46100,0.766677681316603,0.766677681316603,0.720212367297415,0.766677681316603,496068.959966167,0.0,1.0
1994-02-11,7.75,8.25,7.75,8.25,2700,0.720212367297415,0.766677681316603,0.720212367297415,0.766677681316603,29053.930410166,0.0,1.0
1994-02-14,8.0,8.25,7.875,8.125,40700,0.743445024307009,0.766677681316603,0.731828695802212,0.755061352811806,437961.099145835,0.0,1.0
1994-02-15,8.75,8.75,8.0,8.0,57200,0.813142995335791,0.813142995335791,0.743445024307009,0.743445024307009,615512.89609685,0.0,1.0
1994-02-16,8.375,8.75,8.25,8.75,29700,0.7782940098214,0.813142995335791,0.766677681316603,0.813142995335791,319593.234511826,0.0,1.0
1994-02-17,8.5,8.5,8.25,8.5,16200,0.789910338326197,0.789910338326197,0.766677681316603,0.789910338326197,174323.582460996,0.0,1.0
1994-02-18,8.5,8.5,8.25,8.5,4200,0.789910338326197,0.789910338326197,0.766677681316603,0.789910338326197,45195.0028602582,0.0,1.0
1994-02-22,8.25,8.5,8.25,8.5,4100,0.766677681316603,0.789910338326197,0.766677681316603,0.789910338326197,44118.9313635854,0.0,1.0
1994-02-23,8.25,8.5,8.25,8.5,41000,0.766677681316603,0.789910338326197,0.766677681316603,0.789910338326197,441189.313635854,0.0,1.0
1994-02-24,8.0,8.5,8.0,8.5,25600,0.743445024307009,0.789910338326197,0.743445024307009,0.789910338326197,275474.30314824,0.0,1.0
1994-02-25,8.25,8.5,8.125,8.375,7100,0.766677681316603,0.789910338326197,0.755061352811806,0.7782940098214,76401.0762637698,0.0,1.0
1994-02-28,8.0,8.5,8.0,8.0,12700,0.743445024307009,0.789910338326197,0.743445024307009,0.743445024307009,136661.080077447,0.0,1.0
1994-03-01,8.25,8.5,8.0,8.0,37600,0.766677681316603,0.789910338326197,0.743445024307009,0.743445024307009,404602.882748978,0.0,1.0
1994-03-02,8.25,8.5,8.0,8.5,11100,0.766677681316603,0.789910338326197,0.743445024307009,0.789910338326197,119443.936130682,0.0,1.0
1994-03-03,8.625,8.625,8.25,8.25,46800,0.801526666830994,0.801526666830994,0.766677681316603,0.766677681316603,503601.460442877,0.0,1.0
1994-03-04,8.5,8.625,8.375,8.5,9600,0.789910338326197,0.801526666830994,0.7782940098214,0.789910338326197,103302.86368059,0.0,1.0
1994-03-07,8.375,8.625,8.375,8.375,6000,0.7782940098214,0.801526666830994,0.7782940098214,0.7782940098214,64564.2898003689,0.0,1.0
1994-03-08,8.375,8.625,8.375,8.375,87000,0.7782940098214,0.801526666830994,0.7782940098214,0.7782940098214,936182.202105349,0.0,1.0
1994-03-09,8.375,8.625,8.25,8.625,26400,0.7782940098214,0.801526666830994,0.766677681316603,0.801526666830994,284082.875121623,0.0,1.0
1994-03-10,8.125,8.5,8.125,8.5,6600,0.755061352811806,0.789910338326197,0.755061352811806,0.789910338326197,71020.7187804057,0.0,1.0
1994-03-11,8.5,8.5,8.125,8.125,5400,0.789910338326197,0.789910338326197,0.755061352811806,0.755061352811806,58107.860820332,0.0,1.0
1994-03-14,8.125,8.5,8.125,8.125,10700,0.755061352811806,0.789910338326197,0.755061352811806,0.755061352811806,115139.650143991,0.0,1.0
1994-03-15,8.125,8.5,8.125,8.5,50100,0.755061352811806,0.789910338326197,0.755061352811806,0.789910338326197,539111.81983308,0.0,1.0
1994-03-16,8.25,8.375,8.0,8.375,21200,0.766677681316603,0.7782940098214,0.743445024307009,0.7782940098214,228127.157294637,0.0,1.0
1994-03-17,8.125,8.25,7.875,8.25,64500,0.755061352811806,0.766677681316603,0.731828695802212,0.766677681316603,694066.115353965,0.0,1.0
1994-03-18,8.25,8.25,7.875,7.875,15200,0.766677681316603,0.766677681316603,0.731828695802212,0.731828695802212,163562.867494268,0.0,1.0
1994-03-21,8.0,8.25,7.875,8.25,2100,0.743445024307009,0.766677681316603,0.731828695802212,0.766677681316603,22597.5014301291,0.0,1.0
1994-03-22,8.0,8.125,7.875,7.875,10700,0.743445024307009,0.755061352811806,0.731828695802212,0.731828695802212,115139.650143991,0.0,1.0
1994-03-23,8.125,8.125,7.75,7.75,16700,0.755061352811806,0.755061352811806,0.720212367297415,0.720212367297415,179703.93994436,0.0,1.0
1994-03-24,7.625,8.0,7.375,7.75,28600,0.708596038792618,0.743445024307009,0.685363381783024,0.720212367297415,307756.448048425,0.0,1.0
1994-03-25,7.625,8.0,7.5,7.5,10300,0.708596038792618,0.743445024307009,0.696979710287821,0.696979710287821,110835.3641573,0.0,1.0
1994-03-28,7.125,8.0,7.125,7.375,36100,0.66213072477343,0.743445024307009,0.66213072477343,0.685363381783024,388461.810298886,0.0,1.0
1994-03-29,7.25,7.375,7.0,7.375,28900,0.673747053278227,0.685363381783024,0.650514396268633,0.685363381783024,310984.662538443,0.0,1.0
1994-03-30,7.375,7.375,7.125,7.125,20200,0.685363381783024,0.685363381783024,0.66213072477343,0.66213072477343,217366.442327908,0.0,1.0
1994-03-31,7.5,7.625,7.125,7.5,108700,0.696979710287821,0.708596038792618,0.66213072477343,0.696979710287821,1169689.71688335,0.0,1.0
1994-04-04,7.5,7.5,7.0,7.125,30600,0.696979710287821,0.696979710287821,0.650514396268633,0.66213072477343,329277.877981881,0.0,1.0
1994-04-05,7.5,7.75,7.125,7.125,8500,0.696979710287821,0.720212367297415,0.66213072477343,0.66213072477343,91466.0772171892,0.0,1.0
1994-04-06,7.75,7.75,7.5,7.75,15900,0.720212367297415,0.720212367297415,0.696979710287821,0.720212367297415,171095.367970977,0.0,1.0
1994-04-07,7.25,7.5,7.125,7.25,22000,0.673747053278227,0.696979710287821,0.66213072477343,0.673747053278227,236735.729268019,0.0,1.0
1994-04-08,7.125,7.5,7.125,7.125,7000,0.66213072477343,0.696979710287821,0.66213072477343,0.66213072477343,75325.004767097,0.0,1.0
1994-04-11,7.0,7.25,7.0,7.125,8100,0.650514396268633,0.673747053278227,0.650514396268633,0.66213072477343,87161.7912304979,0.0,1.0
1994-04-12,7.0,7.25,7.0,7.25,184500,0.650514396268633,0.673747053278227,0.650514396268633,0.673747053278227,1985351.91136134,0.0,1.0
1994-04-13,6.625,7.25,6.625,7.25,27000,0.615665410754242,0.673747053278227,0.615665410754242,0.673747053278227,290539.30410166,0.0,1.0
1994-04-14,7.375,7.75,7.25,7.25,160500,0.685363381783024,0.720212367297415,0.673747053278227,0.673747053278227,1727094.75215987,0.0,1.0
1994-04-15,7.375,7.625,7.125,7.625,46700,0.685363381783024,0.708596038792618,0.66213072477343,0.708596038792618,502525.388946204,0.0,1.0
1994-04-18,7.125,7.375,7.125,7.375,106100,0.66213072477343,0.685363381783024,0.66213072477343,0.685363381783024,1141711.85796986,0.0,1.0
1994-04-19,7.25,7.375,7.0,7.125,41200,0.673747053278227,0.685363381783024,0.650514396268633,0.66213072477343,443341.456629199,0.0,1.0
1994-04-20,7.25,7.25,7.0,7.25,6700,0.673747053278227,0.673747053278227,0.650514396268633,0.673747053278227,72096.7902770785,0.0,1.0
1994-04-21,7.0,7.25,7.0,7.25,2000,0.650514396268633,0.673747053278227,0.650514396268633,0.673747053278227,21521.4299334563,0.0,1.0
1994-04-22,7.25,7.25,7.0,7.25,7500,0.673747053278227,0.673747053278227,0.650514396268633,0.673747053278227,80705.3622504611,0.0,1.0
1994-04-25,7.125,7.25,7.0,7.25,11300,0.66213072477343,0.673747053278227,0.650514396268633,0.673747053278227,121596.079124028,0.0,1.0
1994-04-26,7.188,7.5,7.125,7.125,2600,0.667985354339847,0.696979710287821,0.66213072477343,0.66213072477343,27977.8589134932,0.0,1.0
1994-04-28,7.438,7.5,7.438,7.5,5100,0.691218011349441,0.696979710287821,0.691218011349441,0.696979710287821,54879.6463303136,0.0,1.0
1994-04-29,7.375,7.625,7.125,7.125,4900,0.685363381783024,0.708596038792618,0.66213072477343,0.66213072477343,52727.5033369679,0.0,1.0
1994-05-02,7.625,7.625,7.125,7.625,13300,0.708596038792618,0.708596038792618,0.66213072477343,0.708596038792618,143117.509057484,0.0,1.0
1994-05-03,7.625,7.625,7.5,7.5,2200,0.708596038792618,0.708596038792618,0.696979710287821,0.696979710287821,23673.5729268019,0.0,1.0
1994-05-04,7.125,7.5,7.125,7.125,2800,0.66213072477343,0.696979710287821,0.66213072477343,0.66213072477343,30130.0019068388,0.0,1.0
1994-05-05,7.0,7.5,7.0,7.25,18100,0.650514396268633,0.696979710287821,0.650514396268633,0.673747053278227,194768.940897779,0.0,1.0
1994-05-06,7.0,7.25,7.0,7.0,3000,0.650514396268633,0.673747053278227,0.650514396268633,0.650514396268633,32282.1449001844,0.0,1.0
1994-05-09,7.25,7.25,7.0,7.0,34300,0.673747053278227,0.673747053278227,0.650514396268633,0.650514396268633,369092.523358775,0.0,1.0
1994-05-10,7.25,7.25,7.0,7.25,46200,0.673747053278227,0.673747053278227,0.650514396268633,0.673747053278227,497145.03146284,0.0,1.0
1994-05-11,7.0,7.25,7.0,7.0,10500,0.650514396268633,0.673747053278227,0.650514396268633,0.650514396268633,112987.507150645,0.0,1.0
1994-05-12,7.125,7.25,7.0,7.25,6400,0.66213072477343,0.673747053278227,0.650514396268633,0.673747053278227,68868.5757870601,0.0,1.0
1994-05-13,7.5,7.5,7.0,7.0,1300,0.696979710287821,0.696979710287821,0.650514396268633,0.650514396268633,13988.9294567466,0.0,1.0
1994-05-16,7.0,7.625,7.0,7.5,8300,0.650514396268633,0.708596038792618,0.650514396268633,0.696979710287821,89313.9342238436,0.0,1.0
1994-05-17,7.0,7.5,7.0,7.0,6100,0.650514396268633,0.696979710287821,0.650514396268633,0.650514396268633,65640.3612970416,0.0,1.0
1994-05-18,7.0,7.125,7.0,7.0,1900,0.650514396268633,0.66213072477343,0.650514396268633,0.650514396268633,20445.3584367835,0.0,1.0
1994-05-19,7.375,7.5,7.0,7.0,19500,0.685363381783024,0.696979710287821,0.650514396268633,0.650514396268633,209833.941851199,0.0,1.0
1994-05-20,7.5,7.5,7.0,7.0,5000,0.696979710287821,0.696979710287821,0.650514396268633,0.650514396268633,53803.5748336407,0.0,1.0
1994-05-23,7.0,7.5,7.0,7.5,12500,0.650514396268633,0.696979710287821,0.650514396268633,0.696979710287821,134508.937084102,0.0,1.0
1994-05-24,7.5,7.5,7.0,7.375,9700,0.696979710287821,0.696979710287821,0.650514396268633,0.685363381783024,104378.935177263,0.0,1.0
1994-05-25,7.0,7.5,7.0,7.375,2900,0.650514396268633,0.696979710287821,0.650514396268633,0.685363381783024,31206.0734035116,0.0,1.0
1994-05-26,7.5,7.5,7.0,7.0,1100,0.696979710287821,0.696979710287821,0.650514396268633,0.650514396268633,11836.786463401,0.0,1.0
1994-05-27,7.0,7.0,7.0,7.0,300,0.650514396268633,0.650514396268633,0.650514396268633,0.650514396268633,3228.21449001844,0.0,1.0
1994-05-31,7.5,7.5,7.5,7.5,500,0.696979710287821,0.696979710287821,0.696979710287821,0.696979710287821,5380.35748336407,0.0,1.0
1994-06-01,7.5,7.625,7.0,7.0,13300,0.696979710287821,0.708596038792618,0.650514396268633,0.650514396268633,143117.509057484,0.0,1.0
1994-06-02,7.0,7.625,7.0,7.0,2200,0.650514396268633,0.708596038792618,0.650514396268633,0.650514396268633,23673.5729268019,0.0,1.0
1994-06-03,7.5,7.5,7.25,7.313,29400,0.696979710287821,0.696979710287821,0.673747053278227,0.679601682844644,316365.020021807,0.0,1.0
1994-06-06,7.625,7.625,7.25,7.625,11200,0.708596038792618,0.708596038792618,0.673747053278227,0.708596038792618,120520.007627355,0.0,1.0
1994-06-07,7.625,7.625,7.25,7.25,16100,0.708596038792618,0.708596038792618,0.673747053278227,0.673747053278227,173247.510964323,0.0,1.0
1994-06-08,7.625,7.75,7.375,7.625,35500,0.708596038792618,0.720212367297415,0.685363381783024,0.708596038792618,382005.381318849,0.0,1.0
1994-06-09,7.75,7.75,7.5,7.75,14200,0.720212367297415,0.720212367297415,0.696979710287821,0.720212367297415,152802.15252754,0.0,1.0
1994-06-10,7.75,8.0,7.5,7.75,42700,0.720212367297415,0.743445024307009,0.696979710287821,0.720212367297415,459482.529079292,0.0,1.0
1994-06-13,7.5,8.0,7.5,8.0,5300,0.696979710287821,0.743445024307009,0.696979710287821,0.743445024307009,57031.7893236591,0.0,1.0
1994-06-14,8.0,8.0,7.5,7.5,1700,0.743445024307009,0.743445024307009,0.696979710287821,0.696979710287821,18293.2154434378,0.0,1.0
1994-06-15,7.5,8.0,7.5,8.0,7700,0.696979710287821,0.743445024307009,0.696979710287821,0.743445024307009,82857.5052438067,0.0,1.0
1994-06-16,8.0,8.0,7.5,7.5,16800,0.743445024307009,0.743445024307009,0.696979710287821,0.696979710287821,180780.011441033,0.0,1.0
1994-06-17,8.0,8.125,7.5,8.0,31600,0.743445024307009,0.755061352811806,0.696979710287821,0.743445024307009,340038.592948609,0.0,1.0
1994-06-20,8.25,8.25,8.0,8.25,54100,0.766677681316603,0.766677681316603,0.743445024307009,0.766677681316603,582154.679699993,0.0,1.0
1994-06-21,8.0,8.25,8.0,8.0,22500,0.743445024307009,0.766677681316603,0.743445024307009,0.743445024307009,242116.086751383,0.0,1.0
1994-06-22,8.25,8.25,7.75,7.75,6600,0.766677681316603,0.766677681316603,0.720212367297415,0.720212367297415,71020.7187804058,0.0,1.0
1994-06-23,8.25,8.25,7.75,7.75,6200,0.766677681316603,0.766677681316603,0.720212367297415,0.720212367297415,66716.4327937145,0.0,1.0
1994-06-24,7.969,8.0,7.75,7.75,4900,0.740564174837819,0.743445024307009,0.720212367297415,0.720212367297415,52727.5033369679,0.0,1.0
1994-06-27,8.0,8.25,7.75,7.75,18200,0.743445024307009,0.766677681316603,0.720212367297415,0.720212367297415,195845.012394452,0.0,1.0
1994-06-28,7.75,8.0,7.75,7.75,8000,0.720212367297415,0.743445024307009,0.720212367297415,0.720212367297415,86085.7197338251,0.0,1.0
1994-06-29,7.938,7.938,7.75,7.75,14400,0.737683325368629,0.737683325368629,0.720212367297415,0.720212367297415,154954.295520885,0.0,1.0
1994-06-30,7.75,8.125,7.75,7.75,54100,0.720212367297415,0.755061352811806,0.720212367297415,0.720212367297415,582154.679699993,0.0,1.0
1994-07-01,8.0,8.125,7.75,7.75,5400,0.743445024307009,0.755061352811806,0.720212367297415,0.720212367297415,58107.860820332,0.0,1.0
1994-07-05,7.75,8.125,7.75,8.125,600,0.720212367297415,0.755061352811806,0.720212367297415,0.755061352811806,6456.42898003689,0.0,1.0
1994-07-06,7.75,7.75,7.75,7.75,2000,0.720212367297415,0.720212367297415,0.720212367297415,0.720212367297415,21521.4299334563,0.0,1.0
1994-07-07,7.75,8.125,7.75,8.125,7600,0.720212367297415,0.755061352811806,0.720212367297415,0.755061352811806,81781.4337471339,0.0,1.0
1994-07-08,7.5,8.0,7.25,7.75,47800,0.696979710287821,0.743445024307009,0.673747053278227,0.720212367297415,514362.175409605,0.0,1.0
1994-07-11,7.25,7.5,7.125,7.25,34100,0.673747053278227,0.696979710287821,0.66213072477343,0.673747053278227,366940.38036543,0.0,1.0
1994-07-12,7.5,7.625,7.25,7.625,70700,0.696979710287821,0.708596038792618,0.673747053278227,0.708596038792618,760782.54814768,0.0,1.0
1994-07-13,7.25,7.5,7.125,7.125,14700,0.673747053278227,0.696979710287821,0.66213072477343,0.66213072477343,158182.510010904,0.0,1.0
1994-07-14,7.125,7.5,7.125,7.125,13200,0.66213072477343,0.696979710287821,0.66213072477343,0.66213072477343,142041.437560811,0.0,1.0
1994-07-15,7.125,7.5,7.125,7.25,50200,0.66213072477343,0.696979710287821,0.66213072477343,0.673747053278227,540187.891329753,0.0,1.0
1994-07-18,7.375,7.5,7.125,7.5,58400,0.685363381783024,0.696979710287821,0.66213072477343,0.696979710287821,628425.754056923,0.0,1.0
1994-07-19,7.125,7.375,7.0,7.125,29600,0.66213072477343,0.685363381783024,0.650514396268633,0.66213072477343,318517.163015153,0.0,1.0
1994-07-20,7.0,7.125,7.0,7.0,14700,0.650514396268633,0.66213072477343,0.650514396268633,0.650514396268633,158182.510010904,0.0,1.0
1994-07-21,7.0,7.25,7.0,7.125,13800,0.650514396268633,0.673747053278227,0.650514396268633,0.66213072477343,148497.866540848,0.0,1.0
1994-07-22,7.0,7.25,7.0,7.125,15100,0.650514396268633,0.673747053278227,0.650514396268633,0.66213072477343,162486.795997595,0.0,1.0
1994-07-25,7.0,7.0,7.0,7.0,2400,0.650514396268633,0.650514396268633,0.650514396268633,0.650514396268633,25825.7159201475,0.0,1.0
1994-07-26,6.875,7.375,6.875,7.0,15000,0.638898067763836,0.685363381783024,0.638898067763836,0.650514396268633,161410.724500922,0.0,1.0
1994-07-27,6.875,7.25,6.875,6.875,10300,0.638898067763836,0.673747053278227,0.638898067763836,0.638898067763836,110835.3641573,0.0,1.0
1994-07-28,6.875,7.0,6.875,6.875,3200,0.638898067763836,0.650514396268633,0.638898067763836,0.638898067763836,34434.2878935301,0.0,1.0
1994-07-29,6.875,7.375,6.875,7.375,8400,0.638898067763836,0.685363381783024,0.638898067763836,0.685363381783024,90390.0057205164,0.0,1.0
1994-08-01,6.875,7.0,6.875,6.875,6400,0.638898067763836,0.650514396268633,0.638898067763836,0.638898067763836,68868.5757870601,0.0,1.0
1994-08-02,6.875,7.125,6.875,7.125,1100,0.638898067763836,0.66213072477343,0.638898067763836,0.66213072477343,11836.786463401,0.0,1.0
1994-08-03,6.875,6.875,6.875,6.875,500,0.638898067763836,0.638898067763836,0.638898067763836,0.638898067763836,5380.35748336407,0.0,1.0
1994-08-04,6.75,7.375,6.75,6.75,2700,0.627281739259039,0.685363381783024,0.627281739259039,0.627281739259039,29053.930410166,0.0,1.0
1994-08-05,7.188,7.25,6.75,6.75,300,0.667985354339847,0.673747053278227,0.627281739259039,0.627281739259039,3228.21449001845,0.0,1.0
1994-08-08,6.75,6.75,6.75,6.75,400,0.627281739259039,0.627281739259039,0.627281739259039,0.627281739259039,4304.28598669126,0.0,1.0
1994-08-09,6.75,6.75,6.75,6.75,1000,0.627281739259039,0.627281739259039,0.627281739259039,0.627281739259039,10760.7149667281,0.0,1.0
1994-08-10,6.5,7.25,6.5,6.75,54100,0.604049082249445,0.673747053278227,0.604049082249445,0.627281739259039,582154.679699992,0.0,1.0
1994-08-11,6.5,6.5,6.5,6.5,600,0.604049082249445,0.604049082249445,0.604049082249445,0.604049082249445,6456.42898003688,0.0,1.0
1994-08-12,6.75,6.75,6.5,6.5,7500,0.627281739259039,0.627281739259039,0.604049082249445,0.604049082249445,80705.3622504611,0.0,1.0
1994-08-15,6.5,6.75,6.375,6.5,26900,0.604049082249445,0.627281739259039,0.592432753744648,0.604049082249445,289463.232604987,0.0,1.0
1994-08-16,6.625,6.75,6.5,6.5,1200,0.615665410754242,0.627281739259039,0.604049082249445,0.604049082249445,12912.8579600738,0.0,1.0
1994-08-17,6.75,6.875,6.375,6.5,6000,0.627281739259039,0.638898067763836,0.592432753744648,0.604049082249445,64564.2898003688,0.0,1.0
1994-08-18,6.5,6.5,6.0,6.25,62200,0.604049082249445,0.604049082249445,0.557583768230257,0.580816425239851,669316.47093049,0.0,1.0
1994-08-19,6.5,6.5,6.25,6.25,2700,0.604049082249445,0.604049082249445,0.580816425239851,0.580816425239851,29053.930410166,0.0,1.0
1994-08-22,6.25,6.5,6.25,6.5,8300,0.580816425239851,0.604049082249445,0.580816425239851,0.604049082249445,89313.9342238436,0.0,1.0
1994-08-23,6.25,6.5,6.25,6.5,2300,0.580816425239851,0.604049082249445,0.580816425239851,0.604049082249445,24749.6444234747,0.0,1.0
1994-08-24,6.25,6.5,6.25,6.375,31400,0.580816425239851,0.604049082249445,0.580816425239851,0.592432753744648,337886.449955264,0.0,1.0
1994-08-25,6.25,6.5,6.25,6.5,5400,0.580816425239851,0.604049082249445,0.580816425239851,0.604049082249445,58107.860820332,0.0,1.0
1994-08-26,6.25,6.5,6.0,6.5,7500,0.580816425239851,0.604049082249445,0.557583768230257,0.604049082249445,80705.362250461,0.0,1.0
1994-08-29,6.375,6.5,6.0,6.5,1800,0.592432753744648,0.604049082249445,0.557583768230257,0.604049082249445,19369.2869401107,0.0,1.0
1994-08-30,6.5,6.5,6.0,6.0,4900,0.604049082249445,0.604049082249445,0.557583768230257,0.557583768230257,52727.5033369679,0.0,1.0
1994-08-31,6.125,6.625,6.125,6.125,2100,0.569200096735054,0.615665410754242,0.569200096735054,0.569200096735054,22597.5014301291,0.0,1.0
1994-09-01,6.625,6.625,6.125,6.625,6900,0.615665410754242,0.615665410754242,0.569200096735054,0.615665410754242,74248.9332704242,0.0,1.0
1994-09-02,6.625,6.625,6.125,6.125,1200,0.615665410754242,0.615665410754242,0.569200096735054,0.569200096735054,12912.8579600738,0.0,1.0
1994-09-06,6.25,6.625,6.0,6.625,13500,0.580816425239851,0.615665410754242,0.557583768230257,0.615665410754242,145269.65205083,0.0,1.0
1994-09-07,6.0,6.125,5.875,6.125,36200,0.557583768230257,0.569200096735054,0.54596743972546,0.569200096735054,389537.881795559,0.0,1.0
1994-09-08,5.75,6.125,5.75,5.875,20100,0.534351111220663,0.569200096735054,0.534351111220663,0.54596743972546,216290.370831236,0.0,1.0
1994-09-09,6.125,6.125,5.75,6.0,59400,0.569200096735054,0.569200096735054,0.534351111220663,0.557583768230257,639186.469023651,0.0,1.0
1994-09-12,5.875,6.25,5.875,5.875,8100,0.54596743972546,0.580816425239851,0.54596743972546,0.54596743972546,87161.7912304979,0.0,1.0
1994-09-13,5.875,6.063,5.875,5.875,3800,0.54596743972546,0.563438397796674,0.54596743972546,0.54596743972546,40890.7168735669,0.0,1.0
1994-09-14,6.125,6.125,5.75,5.875,5900,0.569200096735054,0.569200096735054,0.534351111220663,0.54596743972546,63488.218303696,0.0,1.0
1994-09-15,6.125,6.125,5.75,6.125,6300,0.569200096735054,0.569200096735054,0.534351111220663,0.569200096735054,67792.5042903873,0.0,1.0
1994-09-16,5.75,5.75,5.75,5.75,300,0.534351111220663,0.534351111220663,0.534351111220663,0.534351111220663,3228.21449001844,0.0,1.0
1994-09-19,6.0,6.125,5.75,6.125,15000,0.557583768230257,0.569200096735054,0.534351111220663,0.569200096735054,161410.724500922,0.0,1.0
1994-09-20,6.25,6.25,5.75,5.75,68600,0.580816425239851,0.580816425239851,0.534351111220663,0.534351111220663,738185.04671755,0.0,1.0
1994-09-21,6.75,6.75,6.0,6.0,30300,0.627281739259039,0.627281739259039,0.557583768230257,0.557583768230257,326049.663491863,0.0,1.0
1994-09-22,6.25,6.25,6.25,6.25,1200,0.580816425239851,0.580816425239851,0.580816425239851,0.580816425239851,12912.8579600738,0.0,1.0
1994-09-23,6.438,6.625,6.25,6.25,9500,0.598287383311065,0.615665410754242,0.580816425239851,0.580816425239851,102226.792183917,0.0,1.0
1994-09-26,7.0,7.0,6.25,6.25,71900,0.650514396268633,0.650514396268633,0.580816425239851,0.580816425239851,773695.406107753,0.0,1.0
1994-09-27,6.5,7.0,6.5,7.0,2500,0.604049082249445,0.650514396268633,0.604049082249445,0.650514396268633,26901.7874168203,0.0,1.0
1994-09-28,6.75,7.0,6.75,7.0,300,0.627281739259039,0.650514396268633,0.627281739259039,0.650514396268633,3228.21449001844,0.0,1.0
1994-09-29,6.5,6.75,6.5,6.75,25700,0.604049082249445,0.627281739259039,0.604049082249445,0.627281739259039,276550.374644913,0.0,1.0
1994-09-30,6.5,6.75,6.5,6.75,1900,0.604049082249445,0.627281739259039,0.604049082249445,0.627281739259039,20445.3584367835,0.0,1.0
1994-10-03,7.0,7.0,6.5,6.5,5300,0.650514396268633,0.650514396268633,0.604049082249445,0.604049082249445,57031.7893236591,0.0,1.0
1994-10-04,6.0,7.0,6.0,6.5,28900,0.557583768230257,0.650514396268633,0.557583768230257,0.604049082249445,310984.662538443,0.0,1.0
1994-10-05,6.0,6.125,6.0,6.0,2700,0.557583768230257,0.569200096735054,0.557583768230257,0.557583768230257,29053.930410166,0.0,1.0
1994-10-06,6.0,6.0,6.0,6.0,1800,0.557583768230257,0.557583768230257,0.557583768230257,0.557583768230257,19369.2869401106,0.0,1.0
1994-10-07,6.5,6.5,6.0,6.0,400,0.604049082249445,0.604049082249445,0.557583768230257,0.557583768230257,4304.28598669126,0.0,1.0
1994-10-10,6.0,6.5,6.0,6.125,6900,0.557583768230257,0.604049082249445,0.557583768230257,0.569200096735054,74248.9332704242,0.0,1.0
1994-10-11,6.0,6.0,6.0,6.0,1500,0.557583768230257,0.557583768230257,0.557583768230257,0.557583768230257,16141.0724500922,0.0,1.0
1994-10-12,6.5,6.5,6.0,6.25,5100,0.604049082249445,0.604049082249445,0.557583768230257,0.580816425239851,54879.6463303135,0.0,1.0
1994-10-13,6.5,6.5,6.0,6.438,38100,0.604049082249445,0.604049082249445,0.557583768230257,0.598287383311065,409983.240232342,0.0,1.0
1994-10-14,6.125,6.5,6.125,6.125,16100,0.569200096735054,0.604049082249445,0.569200096735054,0.569200096735054,173247.510964323,0.0,1.0
1994-10-17,6.25,6.25,6.25,6.25,2900,0.580816425239851,0.580816425239851,0.580816425239851,0.580816425239851,31206.0734035116,0.0,1.0
1994-10-18,6.375,6.375,6.375,6.375,6600,0.592432753744648,0.592432753744648,0.592432753744648,0.592432753744648,71020.7187804057,0.0,1.0
1994-10-19,6.625,6.625,6.25,6.25,3000,0.615665410754242,0.615665410754242,0.580816425239851,0.580816425239851,32282.1449001844,0.0,1.0
1994-10-20,6.75,6.75,6.75,6.75,500,0.627281739259039,0.627281739259039,0.627281739259039,0.627281739259039,5380.35748336407,0.0,1.0
1994-10-21,6.75,6.75,6.25,6.25,3000,0.627281739259039,0.627281739259039,0.580816425239851,0.580816425239851,32282.1449001844,0.0,1.0
1994-10-24,6.25,6.5,6.25,6.375,29500,0.580816425239851,0.604049082249445,0.580816425239851,0.592432753744648,317441.09151848,0.0,1.0
1994-10-25,6.25,6.25,6.25,6.25,1300,0.580816425239851,0.580816425239851,0.580816425239851,0.580816425239851,13988.9294567466,0.0,1.0
1994-10-26,6.5,6.5,6.375,6.5,26300,0.604049082249445,0.604049082249445,0.592432753744648,0.604049082249445,283006.80362495,0.0,1.0
1994-10-27,6.25,6.25,6.25,6.25,1400,0.580816425239851,0.580816425239851,0.580816425239851,0.580816425239851,15065.0009534194,0.0,1.0
1994-10-28,6.25,6.75,6.25,6.25,8900,0.580816425239851,0.627281739259039,0.580816425239851,0.580816425239851,95770.3632038804,0.0,1.0
1994-10-31,6.5,6.75,6.25,6.25,286400,0.604049082249445,0.627281739259039,0.580816425239851,0.580816425239851,3081868.76647094,0.0,1.0
1994-11-01,6.563,6.75,6.5,6.5,8100,0.609903711815862,0.627281739259039,0.604049082249445,0.604049082249445,87161.791230498,0.0,1.0
1994-11-02,6.5,6.75,6.5,6.75,8500,0.604049082249445,0.627281739259039,0.604049082249445,0.627281739259039,91466.0772171892,0.0,1.0
1994-11-03,6.5,6.75,6.5,6.75,2900,0.604049082249445,0.627281739259039,0.604049082249445,0.627281739259039,31206.0734035116,0.0,1.0
1994-11-04,6.25,6.75,6.25,6.75,44400,0.580816425239851,0.627281739259039,0.580816425239851,0.627281739259039,477775.744522729,0.0,1.0
1994-11-07,6.375,6.5,6.25,6.25,7400,0.592432753744648,0.604049082249445,0.580816425239851,0.580816425239851,79629.2907537882,0.0,1.0
1994-11-08,6.25,6.75,6.25,6.25,8000,0.580816425239851,0.627281739259039,0.580816425239851,0.580816425239851,86085.7197338251,0.0,1.0
1994-11-09,6.0,6.375,6.0,6.375,14000,0.557583768230257,0.592432753744648,0.557583768230257,0.592432753744648,150650.009534194,0.0,1.0
1994-11-10,6.0,6.0,5.75,6.0,23400,0.557583768230257,0.557583768230257,0.534351111220663,0.557583768230257,251800.730221438,0.0,1.0
1994-11-11,6.25,6.25,5.75,6.0,34100,0.580816425239851,0.580816425239851,0.534351111220663,0.557583768230257,366940.38036543,0.0,1.0
1994-11-14,6.0,6.25,5.75,5.875,22900,0.557583768230257,0.580816425239851,0.534351111220663,0.54596743972546,246420.372738074,0.0,1.0
1994-11-15,5.875,6.0,5.75,5.875,75800,0.54596743972546,0.557583768230257,0.534351111220663,0.54596743972546,815662.194477993,0.0,1.0
1994-11-16,5.75,6.25,5.75,6.25,2600,0.534351111220663,0.580816425239851,0.534351111220663,0.580816425239851,27977.8589134932,0.0,1.0
1994-11-17,6.25,6.25,5.75,6.0,9200,0.580816425239851,0.580816425239851,0.534351111220663,0.557583768230257,98998.5776938989,0.0,1.0
1994-11-18,6.0,6.0,5.75,6.0,10300,0.557583768230257,0.557583768230257,0.534351111220663,0.557583768230257,110835.3641573,0.0,1.0
1994-11-21,6.0,6.0,5.75,5.75,17000,0.557583768230257,0.557583768230257,0.534351111220663,0.534351111220663,182932.154434378,0.0,1.0
1994-11-22,5.75,6.0,5.75,6.0,7000,0.534351111220663,0.557583768230257,0.534351111220663,0.557583768230257,75325.004767097,0.0,1.0
1994-11-23,5.625,6.0,5.5,5.5,43500,0.522734782715866,0.557583768230257,0.511118454211068,0.511118454211068,468091.101052674,0.0,1.0
1994-11-25,5.75,6.0,5.75,6.0,17500,0.534351111220663,0.557583768230257,0.534351111220663,0.557583768230257,188312.511917742,0.0,1.0
1994-11-28,5.75,6.0,5.75,6.0,5200,0.534351111220663,0.557583768230257,0.534351111220663,0.557583768230257,55955.7178269863,0.0,1.0
1994-11-29,6.0,6.0,5.5,6.0,24700,0.557583768230257,0.557583768230257,0.511118454211068,0.557583768230257,265789.659678185,0.0,1.0
1994-11-30,5.75,5.75,5.75,5.75,15500,0.534351111220663,0.534351111220663,0.534351111220663,0.534351111220663,166791.081984286,0.0,1.0
1994-12-01,6.75,6.75,6.125,6.25,25700,0.627281739259039,0.627281739259039,0.569200096735054,0.580816425239851,276550.374644913,0.0,1.0
1994-12-02,6.875,7.25,6.75,6.75,53200,0.638898067763836,0.673747053278227,0.627281739259039,0.627281739259039,572470.036229937,0.0,1.0
1994-12-05,6.75,7.125,6.75,6.75,35400,0.627281739259039,0.66213072477343,0.627281739259039,0.627281739259039,380929.309822176,0.0,1.0
1994-12-06,6.75,6.75,6.5,6.5,8000,0.627281739259039,0.627281739259039,0.604049082249445,0.604049082249445,86085.7197338251,0.0,1.0
1994-12-07,6.75,6.75,6.5,6.5,10900,0.627281739259039,0.627281739259039,0.604049082249445,0.604049082249445,117291.793137337,0.0,1.0
1994-12-08,6.5,6.5,6.5,6.5,9100,0.604049082249445,0.604049082249445,0.604049082249445,0.604049082249445,97922.5061972261,0.0,1.0
1994-12-09,6.25,6.25,6.25,6.25,1100,0.580816425239851,0.580816425239851,0.580816425239851,0.580816425239851,11836.786463401,0.0,1.0
1994-12-12,6.375,6.5,6.25,6.25,7300,0.592432753744648,0.604049082249445,0.580816425239851,0.580816425239851,78553.2192571154,0.0,1.0
1994-12-13,6.25,6.5,6.25,6.25,9500,0.580816425239851,0.604049082249445,0.580816425239851,0.580816425239851,102226.792183917,0.0,1.0
1994-12-14,6.313,6.313,6.25,6.25,11200,0.586671054806268,0.586671054806268,0.580816425239851,0.580816425239851,120520.007627355,0.0,1.0
1994-12-15,5.5,6.125,5.375,6.0,76400,0.511118454211068,0.569200096735054,0.499502125706272,0.557583768230257,822118.623458031,0.0,1.0
1994-12-16,5.125,5.25,4.5,5.25,188000,0.476269468696678,0.487885797201475,0.418187826172692,0.487885797201475,2023014.41374489,0.0,1.0
1994-12-19,4.75,5.25,4.5,5.25,91700,0.441420483182286,0.487885797201475,0.418187826172692,0.487885797201475,986757.562448972,0.0,1.0
1994-12-20,4.75,4.75,4.25,4.75,50600,0.441420483182286,0.441420483182286,0.394955169163098,0.441420483182286,544492.177316445,0.0,1.0
1994-12-21,4.125,4.5,4.0,4.25,71300,0.383338840658301,0.418187826172692,0.371722512153504,0.394955169163098,767238.977127718,0.0,1.0
1994-12-22,4.125,4.5,4.0,4.375,80100,0.383338840658301,0.418187826172692,0.371722512153504,0.406571497667895,861933.268834925,0.0,1.0
1994-12-23,3.875,4.0,3.625,3.875,93500,0.360106183648707,0.371722512153504,0.336873526639113,0.360106183648707,1006126.84938908,0.0,1.0
1994-12-27,3.625,3.875,3.625,3.875,49700,0.336873526639113,0.360106183648707,0.336873526639113,0.360106183648707,534807.533846389,0.0,1.0
1994-12-28,3.875,3.875,3.625,3.625,84400,0.360106183648707,0.360106183648707,0.336873526639113,0.336873526639113,908204.343191857,0.0,1.0
1994-12-29,3.875,3.875,3.625,3.875,102700,0.360106183648707,0.360106183648707,0.336873526639113,0.360106183648707,1105125.42708298,0.0,1.0
1994-12-30,3.938,4.0,3.625,3.875,81300,0.365960813215125,0.371722512153504,0.336873526639113,0.360106183648707,874846.126794998,0.0,1.0
1995-01-03,4.5,4.5,4.0,4.0,68600,0.418187826172692,0.418187826172692,0.371722512153504,0.371722512153504,738185.046717552,0.0,1.0
1995-01-04,4.75,5.125,4.75,4.75,86500,0.441420483182286,0.476269468696678,0.441420483182286,0.441420483182286,930801.844621986,0.0,1.0
1995-01-05,4.625,4.875,4.625,4.875,36800,0.429804154677489,0.453036811687083,0.429804154677489,0.453036811687083,395994.310775596,0.0,1.0
1995-01-06,4.75,4.875,4.625,4.875,11000,0.441420483182286,0.453036811687083,0.429804154677489,0.453036811687083,118367.86463401,0.0,1.0
1995-01-09,4.875,4.875,4.5,4.875,10900,0.453036811687083,0.453036811687083,0.418187826172692,0.453036811687083,117291.793137337,0.0,1.0
1995-01-10,4.5,4.875,4.5,4.875,40200,0.418187826172692,0.453036811687083,0.418187826172692,0.453036811687083,432580.741662472,0.0,1.0
1995-01-11,4.5,4.875,4.5,4.875,14700,0.418187826172692,0.453036811687083,0.418187826172692,0.453036811687083,158182.510010904,0.0,1.0
1995-01-12,4.625,4.625,4.375,4.375,14600,0.429804154677489,0.429804154677489,0.406571497667895,0.406571497667895,157106.438514231,0.0,1.0
1995-01-13,4.625,4.625,4.625,4.625,10500,0.429804154677489,0.429804154677489,0.429804154677489,0.429804154677489,112987.507150646,0.0,1.0
1995-01-16,4.25,4.5,4.25,4.5,6600,0.394955169163098,0.418187826172692,0.394955169163098,0.418187826172692,71020.7187804058,0.0,1.0
1995-01-17,4.625,4.625,4.25,4.5,11500,0.429804154677489,0.429804154677489,0.394955169163098,0.418187826172692,123748.222117374,0.0,1.0
1995-01-18,4.375,4.625,4.25,4.25,19200,0.406571497667895,0.429804154677489,0.394955169163098,0.394955169163098,206605.727361181,0.0,1.0
1995-01-19,4.125,4.25,4.125,4.25,3700,0.383338840658301,0.394955169163098,0.383338840658301,0.394955169163098,39814.6453768942,0.0,1.0
1995-01-20,3.875,4.375,3.875,4.125,39700,0.360106183648707,0.406571497667895,0.360106183648707,0.383338840658301,427200.384179108,0.0,1.0
1995-01-23,4.25,4.25,3.875,4.0,10800,0.394955169163098,0.394955169163098,0.360106183648707,0.371722512153504,116215.721640664,0.0,1.0
1995-01-24,4.25,4.25,4.0,4.25,4400,0.394955169163098,0.394955169163098,0.371722512153504,0.394955169163098,47347.1458536039,0.0,1.0
1995-01-25,3.75,4.25,3.75,4.25,22000,0.34848985514391,0.394955169163098,0.34848985514391,0.394955169163098,236735.729268019,0.0,1.0
1995-01-26,4.0,4.0,3.75,4.0,3100,0.371722512153504,0.371722512153504,0.34848985514391,0.371722512153504,33358.2163968573,0.0,1.0
1995-01-27,4.125,4.125,4.0,4.0,6200,0.383338840658301,0.383338840658301,0.371722512153504,0.371722512153504,66716.4327937146,0.0,1.0
1995-01-30,3.875,4.125,3.75,4.0,10200,0.360106183648707,0.383338840658301,0.34848985514391,0.371722512153504,109759.292660627,0.0,1.0
1995-01-31,3.875,4.125,3.75,4.125,3500,0.360106183648707,0.383338840658301,0.34848985514391,0.383338840658301,37662.5023835485,0.0,1.0
1995-02-01,4.125,4.125,3.75,3.75,14200,0.383338840658301,0.383338840658301,0.34848985514391,0.34848985514391,152802.15252754,0.0,1.0
1995-02-02,4.125,4.125,3.75,3.75,4600,0.383338840658301,0.383338840658301,0.34848985514391,0.34848985514391,49499.2888469495,0.0,1.0
1995-02-03,4.125,4.125,3.875,3.875,11400,0.383338840658301,0.383338840658301,0.360106183648707,0.360106183648707,122672.150620701,0.0,1.0
1995-02-06,4.0,4.125,3.75,4.125,2000,0.371722512153504,0.383338840658301,0.34848985514391,0.383338840658301,21521.4299334563,0.0,1.0
1995-02-07,4.0,4.125,3.875,4.125,11600,0.371722512153504,0.383338840658301,0.360106183648707,0.383338840658301,124824.293614047,0.0,1.0
1995-02-08,4.125,4.125,3.938,4.125,6500,0.383338840658301,0.383338840658301,0.365960813215125,0.383338840658301,69944.647283733,0.0,1.0
1995-02-09,3.75,4.125,3.75,4.125,2100,0.34848985514391,0.383338840658301,0.34848985514391,0.383338840658301,22597.5014301291,0.0,1.0
1995-02-10,3.875,4.0,3.75,4.0,102200,0.360106183648707,0.371722512153504,0.34848985514391,0.371722512153504,1099745.06959962,0.0,1.0
1995-02-13,3.875,3.875,3.625,3.625,5800,0.360106183648707,0.360106183648707,0.336873526639113,0.336873526639113,62412.1468070233,0.0,1.0
1995-02-14,4.0,4.0,3.75,3.875,14300,0.371722512153504,0.371722512153504,0.34848985514391,0.360106183648707,153878.224024213,0.0,1.0
1995-02-15,4.0,4.0,3.875,4.0,4500,0.371722512153504,0.371722512153504,0.360106183648707,0.371722512153504,48423.2173502767,0.0,1.0
1995-02-16,3.75,4.0,3.75,4.0,12300,0.34848985514391,0.371722512153504,0.34848985514391,0.371722512153504,132356.794090756,0.0,1.0
1995-02-17,3.75,4.0,3.75,4.0,5200,0.34848985514391,0.371722512153504,0.34848985514391,0.371722512153504,55955.7178269864,0.0,1.0
1995-02-21,3.75,3.75,3.75,3.75,1300,0.34848985514391,0.34848985514391,0.34848985514391,0.34848985514391,13988.9294567466,0.0,1.0
1995-02-22,3.75,3.75,3.75,3.75,100,0.34848985514391,0.34848985514391,0.34848985514391,0.34848985514391,1076.07149667282,0.0,1.0
1995-02-23,4.0,4.0,3.75,3.75,4300,0.371722512153504,0.371722512153504,0.34848985514391,0.34848985514391,46271.0743569311,0.0,1.0
1995-02-24,3.75,4.125,3.75,4.125,94500,0.34848985514391,0.383338840658301,0.34848985514391,0.383338840658301,1016887.56435581,0.0,1.0
1995-02-27,3.813,4.0,3.813,4.0,2800,0.354344484710328,0.371722512153504,0.354344484710328,0.371722512153504,30130.0019068388,0.0,1.0
1995-02-28,4.0,4.0,3.75,3.75,1800,0.371722512153504,0.371722512153504,0.34848985514391,0.34848985514391,19369.2869401107,0.0,1.0
1995-03-01,4.0,4.0,4.0,4.0,8100,0.371722512153504,0.371722512153504,0.371722512153504,0.371722512153504,87161.7912304981,0.0,1.0
1995-03-02,3.625,3.75,3.5,3.75,23900,0.336873526639113,0.34848985514391,0.325257198134316,0.34848985514391,257181.087704803,0.0,1.0
1995-03-03,3.75,3.875,3.5,3.75,24900,0.34848985514391,0.360106183648707,0.325257198134316,0.34848985514391,267941.802671531,0.0,1.0
1995-03-06,3.75,3.75,3.5,3.75,11400,0.34848985514391,0.34848985514391,0.325257198134316,0.34848985514391,122672.150620701,0.0,1.0
1995-03-07,3.75,3.75,3.5,3.5,6800,0.34848985514391,0.34848985514391,0.325257198134316,0.325257198134316,73172.8617737515,0.0,1.0
1995-03-08,3.625,3.75,3.5,3.75,49200,0.336873526639113,0.34848985514391,0.325257198134316,0.34848985514391,529427.176363025,0.0,1.0
1995-03-09,3.625,3.75,3.5,3.563,6400,0.336873526639113,0.34848985514391,0.325257198134316,0.331111827700734,68868.5757870602,0.0,1.0
1995-03-10,3.375,3.625,3.375,3.625,15500,0.313640869629519,0.336873526639113,0.313640869629519,0.336873526639113,166791.081984286,0.0,1.0
1995-03-13,3.563,3.75,3.375,3.5,17000,0.331111827700734,0.34848985514391,0.313640869629519,0.325257198134316,182932.154434379,0.0,1.0
1995-03-14,3.75,3.75,3.375,3.375,7300,0.34848985514391,0.34848985514391,0.313640869629519,0.313640869629519,78553.2192571155,0.0,1.0
1995-03-15,3.5,3.75,3.438,3.75,29600,0.325257198134316,0.34848985514391,0.319495499195937,0.34848985514391,318517.163015153,0.0,1.0
1995-03-16,3.375,3.375,3.375,3.375,10700,0.313640869629519,0.313640869629519,0.313640869629519,0.313640869629519,115139.650143991,0.0,1.0
1995-03-17,3.375,3.625,3.375,3.375,5600,0.313640869629519,0.336873526639113,0.313640869629519,0.313640869629519,60260.0038136777,0.0,1.0
1995-03-20,3.625,3.625,3.375,3.375,2600,0.336873526639113,0.336873526639113,0.313640869629519,0.313640869629519,27977.8589134932,0.0,1.0
1995-03-21,3.375,3.625,3.375,3.625,8300,0.313640869629519,0.336873526639113,0.313640869629519,0.336873526639113,89313.9342238437,0.0,1.0
1995-03-22,3.375,3.375,3.375,3.375,1600,0.313640869629519,0.313640869629519,0.313640869629519,0.313640869629519,17217.1439467651,0.0,1.0
1995-03-23,3.438,3.625,3.375,3.625,33800,0.319495499195937,0.336873526639113,0.313640869629519,0.336873526639113,363712.165875411,0.0,1.0
1995-03-24,3.625,3.625,3.375,3.375,2700,0.336873526639113,0.336873526639113,0.313640869629519,0.313640869629519,29053.930410166,0.0,1.0
1995-03-27,3.438,3.625,3.375,3.625,9100,0.319495499195937,0.336873526639113,0.313640869629519,0.336873526639113,97922.5061972261,0.0,1.0
1995-03-28,3.5,3.625,3.375,3.375,42200,0.325257198134316,0.336873526639113,0.313640869629519,0.313640869629519,454102.171595928,0.0,1.0
1995-03-29,3.5,3.5,3.375,3.5,22500,0.325257198134316,0.325257198134316,0.313640869629519,0.325257198134316,242116.086751384,0.0,1.0
1995-03-30,3.375,3.5,3.375,3.375,7100,0.313640869629519,0.325257198134316,0.313640869629519,0.313640869629519,76401.0762637699,0.0,1.0
1995-03-31,3.375,3.5,3.375,3.5,14300,0.313640869629519,0.325257198134316,0.313640869629519,0.325257198134316,153878.224024213,0.0,1.0
1995-04-03,3.5,3.5,3.25,3.375,18000,0.325257198134316,0.325257198134316,0.302024541124722,0.313640869629519,193692.869401107,0.0,1.0
1995-04-04,3.5,3.5,3.375,3.375,4000,0.325257198134316,0.325257198134316,0.313640869629519,0.313640869629519,43042.8598669126,0.0,1.0
1995-04-05,3.25,3.5,3.25,3.5,3500,0.302024541124722,0.325257198134316,0.302024541124722,0.325257198134316,37662.5023835485,0.0,1.0
1995-04-06,3.5,3.5,3.25,3.25,8800,0.325257198134316,0.325257198134316,0.302024541124722,0.302024541124722,94694.2917072078,0.0,1.0
1995-04-07,3.5,3.5,3.25,3.375,17900,0.325257198134316,0.325257198134316,0.302024541124722,0.313640869629519,192616.797904434,0.0,1.0
1995-04-10,3.25,3.5,3.25,3.25,5300,0.302024541124722,0.325257198134316,0.302024541124722,0.302024541124722,57031.7893236592,0.0,1.0
1995-04-11,3.5,3.5,3.25,3.5,5500,0.325257198134316,0.325257198134316,0.302024541124722,0.325257198134316,59183.9323170049,0.0,1.0
1995-04-12,3.25,3.5,3.25,3.5,5900,0.302024541124722,0.325257198134316,0.302024541124722,0.325257198134316,63488.2183036961,0.0,1.0
1995-04-13,3.25,3.5,3.25,3.25,8400,0.302024541124722,0.325257198134316,0.302024541124722,0.302024541124722,90390.0057205165,0.0,1.0
1995-04-17,3.125,3.5,3.125,3.5,15100,0.290408212619925,0.325257198134316,0.290408212619925,0.325257198134316,162486.795997595,0.0,1.0
1995-04-18,3.25,3.375,3.188,3.375,81700,0.302024541124722,0.313640869629519,0.296262842186343,0.313640869629519,879150.41278169,0.0,1.0
1995-04-19,3.125,3.5,3.125,3.375,78500,0.290408212619925,0.325257198134316,0.290408212619925,0.313640869629519,844716.12488816,0.0,1.0
1995-04-20,3.375,3.375,3.25,3.375,17600,0.313640869629519,0.313640869629519,0.302024541124722,0.313640869629519,189388.583414416,0.0,1.0
1995-04-21,3.25,3.375,3.125,3.375,5200,0.302024541124722,0.313640869629519,0.290408212619925,0.313640869629519,55955.7178269864,0.0,1.0
1995-04-24,3.375,3.375,3.125,3.375,13600,0.313640869629519,0.313640869629519,0.290408212619925,0.313640869629519,146345.723547503,0.0,1.0
1995-04-25,3.375,3.375,3.188,3.25,3800,0.313640869629519,0.313640869629519,0.296262842186343,0.302024541124722,40890.716873567,0.0,1.0
1995-04-26,3.25,3.375,3.125,3.375,33200,0.302024541124722,0.313640869629519,0.290408212619925,0.313640869629519,357255.736895375,0.0,1.0
1995-04-27,3.125,3.375,3.125,3.188,3400,0.290408212619925,0.313640869629519,0.290408212619925,0.296262842186343,36586.4308868757,0.0,1.0
1995-04-28,3.125,3.375,3.125,3.375,35500,0.290408212619925,0.313640869629519,0.290408212619925,0.313640869629519,382005.38131885,0.0,1.0
1995-05-01,3.25,3.375,3.188,3.375,31700,0.302024541124722,0.313640869629519,0.296262842186343,0.313640869629519,341114.664445283,0.0,1.0
1995-05-02,3.25,3.375,3.125,3.125,24300,0.302024541124722,0.313640869629519,0.290408212619925,0.290408212619925,261485.373691494,0.0,1.0
1995-05-03,3.375,3.375,3.25,3.375,43100,0.313640869629519,0.313640869629519,0.302024541124722,0.313640869629519,463786.815065984,0.0,1.0
1995-05-04,3.125,3.5,3.125,3.5,3800,0.290408212619925,0.325257198134316,0.290408212619925,0.325257198134316,40890.716873567,0.0,1.0
1995-05-05,3.375,3.5,3.125,3.125,5400,0.313640869629519,0.325257198134316,0.290408212619925,0.290408212619925,58107.8608203321,0.0,1.0
1995-05-08,3.5,3.5,3.375,3.5,8000,0.325257198134316,0.325257198134316,0.313640869629519,0.325257198134316,86085.7197338253,0.0,1.0
1995-05-09,3.5,3.5,3.125,3.125,2300,0.325257198134316,0.325257198134316,0.290408212619925,0.290408212619925,24749.6444234748,0.0,1.0
1995-05-10,3.625,3.625,3.25,3.625,5400,0.336873526639113,0.336873526639113,0.302024541124722,0.336873526639113,58107.860820332,0.0,1.0
1995-05-11,3.625,3.625,3.25,3.375,4800,0.336873526639113,0.336873526639113,0.302024541124722,0.313640869629519,51651.4318402952,0.0,1.0
1995-05-12,3.375,3.625,3.25,3.25,5900,0.313640869629519,0.336873526639113,0.302024541124722,0.302024541124722,63488.2183036961,0.0,1.0
1995-05-15,3.938,4.125,3.625,3.625,49600,0.365960813215125,0.383338840658301,0.336873526639113,0.336873526639113,533731.462349716,0.0,1.0
1995-05-16,3.938,4.125,3.875,4.125,12000,0.365960813215125,0.383338840658301,0.360106183648707,0.383338840658301,129128.579600738,0.0,1.0
1995-05-17,3.75,4.125,3.75,4.125,9800,0.34848985514391,0.383338840658301,0.34848985514391,0.383338840658301,105455.006673936,0.0,1.0
1995-05-18,4.125,4.125,3.75,4.125,12500,0.383338840658301,0.383338840658301,0.34848985514391,0.383338840658301,134508.937084102,0.0,1.0
1995-05-19,3.875,4.125,3.875,4.125,19300,0.360106183648707,0.383338840658301,0.360106183648707,0.383338840658301,207681.798857853,0.0,1.0
1995-05-22,4.125,4.125,3.875,3.875,18000,0.383338840658301,0.383338840658301,0.360106183648707,0.360106183648707,193692.869401107,0.0,1.0
1995-05-23,4.125,4.125,3.875,4.125,25700,0.383338840658301,0.383338840658301,0.360106183648707,0.383338840658301,276550.374644914,0.0,1.0
1995-05-24,3.875,4.125,3.875,4.063,25000,0.360106183648707,0.383338840658301,0.360106183648707,0.377577141719922,269017.874168204,0.0,1.0
1995-05-25,4.125,4.125,3.875,3.875,19900,0.383338840658301,0.383338840658301,0.360106183648707,0.360106183648707,214138.22783789,0.0,1.0
1995-05-26,4.875,4.875,3.875,4.125,102200,0.453036811687083,0.453036811687083,0.360106183648707,0.383338840658301,1099745.06959962,0.0,1.0
1995-05-30,5.25,5.5,5.0,5.0,118000,0.487885797201475,0.511118454211068,0.46465314019188,0.46465314019188,1269764.36607392,0.0,1.0
1995-05-31,5.125,5.375,4.875,5.125,73000,0.476269468696678,0.499502125706272,0.453036811687083,0.476269468696678,785532.192571154,0.0,1.0
1995-06-01,5.5,5.5,5.125,5.375,35000,0.511118454211068,0.511118454211068,0.476269468696678,0.499502125706272,376625.023835486,0.0,1.0
1995-06-02,5.25,5.5,5.125,5.25,21000,0.487885797201475,0.511118454211068,0.476269468696678,0.487885797201475,225975.014301291,0.0,1.0
1995-06-05,5.25,5.5,5.25,5.25,16400,0.487885797201475,0.511118454211068,0.487885797201475,0.487885797201475,176475.725454341,0.0,1.0
1995-06-06,5.125,5.25,5.125,5.25,18000,0.476269468696678,0.487885797201475,0.476269468696678,0.487885797201475,193692.869401106,0.0,1.0
1995-06-07,5.125,5.375,5.125,5.375,19300,0.476269468696678,0.499502125706272,0.476269468696678,0.499502125706272,207681.798857853,0.0,1.0
1995-06-08,4.875,5.375,4.5,5.375,49100,0.453036811687083,0.499502125706272,0.418187826172692,0.499502125706272,528351.104866353,0.0,1.0
1995-06-09,4.625,4.875,4.5,4.688,9000,0.429804154677489,0.453036811687083,0.418187826172692,0.435658784243907,96846.4347005534,0.0,1.0
1995-06-12,4.875,4.875,4.5,4.5,2600,0.453036811687083,0.453036811687083,0.418187826172692,0.418187826172692,27977.8589134932,0.0,1.0
1995-06-13,4.5,4.563,4.5,4.5,9900,0.418187826172692,0.42404245573911,0.418187826172692,0.418187826172692,106531.078170609,0.0,1.0
1995-06-14,4.75,4.875,4.5,4.5,8600,0.441420483182286,0.453036811687083,0.418187826172692,0.418187826172692,92542.1487138621,0.0,1.0
1995-06-15,4.5,4.875,4.5,4.875,12100,0.418187826172692,0.453036811687083,0.418187826172692,0.453036811687083,130204.651097411,0.0,1.0
1995-06-16,4.5,4.5,4.5,4.5,0,0.418187826172692,0.418187826172692,0.418187826172692,0.418187826172692,0,0.0,1.0
1995-06-19,4.125,4.75,4.125,4.5,28100,0.383338840658301,0.441420483182286,0.383338840658301,0.418187826172692,302376.090565061,0.0,1.0
1995-06-20,4.125,4.5,4.125,4.5,7900,0.383338840658301,0.418187826172692,0.383338840658301,0.418187826172692,85009.6482371525,0.0,1.0
1995-06-21,4.125,4.125,4.125,4.125,9100,0.383338840658301,0.383338840658301,0.383338840658301,0.383338840658301,97922.5061972262,0.0,1.0
1995-06-22,4.5,4.5,4.125,4.125,3400,0.418187826172692,0.418187826172692,0.383338840658301,0.383338840658301,36586.4308868757,0.0,1.0
1995-06-23,4.25,4.5,4.125,4.25,3400,0.394955169163098,0.418187826172692,0.383338840658301,0.394955169163098,36586.4308868757,0.0,1.0
1995-06-26,4.125,4.5,4.0,4.125,42400,0.383338840658301,0.418187826172692,0.371722512153504,0.383338840658301,456254.314589274,0.0,1.0
1995-06-27,4.0,4.125,3.75,4.0,16400,0.371722512153504,0.383338840658301,0.34848985514391,0.371722512153504,176475.725454342,0.0,1.0
1995-06-28,4.0,4.0,3.75,4.0,5800,0.371722512153504,0.371722512153504,0.34848985514391,0.371722512153504,62412.1468070233,0.0,1.0
1995-06-29,3.75,4.0,3.75,4.0,11200,0.34848985514391,0.371722512153504,0.34848985514391,0.371722512153504,120520.007627355,0.0,1.0
1995-06-30,3.938,4.0,3.75,3.75,18100,0.365960813215125,0.371722512153504,0.34848985514391,0.34848985514391,194768.940897779,0.0,1.0
1995-07-03,4.0,4.0,3.75,3.75,9400,0.371722512153504,0.371722512153504,0.34848985514391,0.34848985514391,101150.720687245,0.0,1.0
1995-07-05,3.75,4.0,3.75,4.0,26500,0.34848985514391,0.371722512153504,0.34848985514391,0.371722512153504,285158.946618296,0.0,1.0
1995-07-06,3.875,3.875,3.625,3.875,17200,0.360106183648707,0.360106183648707,0.336873526639113,0.360106183648707,185084.297427724,0.0,1.0
1995-07-07,4.125,4.125,3.625,3.875,28000,0.383338840658301,0.383338840658301,0.336873526639113,0.360106183648707,301300.019068388,0.0,1.0
1995-07-10,4.25,4.25,3.875,4.125,20500,0.394955169163098,0.394955169163098,0.360106183648707,0.383338840658301,220594.656817927,0.0,1.0
1995-07-11,4.25,4.25,3.875,4.25,15700,0.394955169163098,0.394955169163098,0.360106183648707,0.394955169163098,168943.224977632,0.0,1.0
1995-07-12,4.0,4.25,3.875,3.875,22700,0.371722512153504,0.394955169163098,0.360106183648707,0.360106183648707,244268.229744729,0.0,1.0
1995-07-13,3.875,4.25,3.875,4.25,4800,0.360106183648707,0.394955169163098,0.360106183648707,0.394955169163098,51651.4318402952,0.0,1.0
1995-07-14,4.25,4.25,4.125,4.125,10700,0.394955169163098,0.394955169163098,0.383338840658301,0.383338840658301,115139.650143991,0.0,1.0
1995-07-17,3.875,4.25,3.875,3.875,5300,0.360106183648707,0.394955169163098,0.360106183648707,0.360106183648707,57031.7893236592,0.0,1.0
1995-07-18,3.875,4.125,3.875,4.125,2900,0.360106183648707,0.383338840658301,0.360106183648707,0.383338840658301,31206.0734035117,0.0,1.0
1995-07-19,4.125,4.125,3.875,4.125,15400,0.383338840658301,0.383338840658301,0.360106183648707,0.383338840658301,165715.010487614,0.0,1.0
1995-07-20,4.125,4.125,3.875,4.125,4200,0.383338840658301,0.383338840658301,0.360106183648707,0.383338840658301,45195.0028602583,0.0,1.0
1995-07-21,3.875,4.125,3.75,3.875,10000,0.360106183648707,0.383338840658301,0.34848985514391,0.360106183648707,107607.149667282,0.0,1.0
1995-07-24,4.0,4.125,3.875,3.875,11400,0.371722512153504,0.383338840658301,0.360106183648707,0.360106183648707,122672.150620701,0.0,1.0
1995-07-25,3.75,4.125,3.75,3.875,20800,0.34848985514391,0.383338840658301,0.34848985514391,0.360106183648707,223822.871307946,0.0,1.0
1995-07-26,3.75,4.125,3.75,4.125,11600,0.34848985514391,0.383338840658301,0.34848985514391,0.383338840658301,124824.293614047,0.0,1.0
1995-07-27,3.75,4.125,3.75,3.75,1100,0.34848985514391,0.383338840658301,0.34848985514391,0.34848985514391,11836.786463401,0.0,1.0
1995-07-28,3.75,4.125,3.75,4.125,8300,0.34848985514391,0.383338840658301,0.34848985514391,0.383338840658301,89313.9342238437,0.0,1.0
1995-07-31,3.75,4.0,3.625,4.0,18400,0.34848985514391,0.371722512153504,0.336873526639113,0.371722512153504,197997.155387798,0.0,1.0
1995-08-01,3.75,3.875,3.625,3.625,14100,0.34848985514391,0.360106183648707,0.336873526639113,0.336873526639113,151726.081030867,0.0,1.0
1995-08-02,3.5,3.5,3.5,3.5,1400,0.325257198134316,0.325257198134316,0.325257198134316,0.325257198134316,15065.0009534194,0.0,1.0
1995-08-03,3.375,3.875,3.25,3.875,90100,0.313640869629519,0.360106183648707,0.302024541124722,0.360106183648707,969540.418502207,0.0,1.0
1995-08-04,3.25,3.5,3.125,3.25,7200,0.302024541124722,0.325257198134316,0.290408212619925,0.302024541124722,77477.1477604427,0.0,1.0
1995-08-07,3.375,3.375,3.125,3.375,84200,0.313640869629519,0.313640869629519,0.290408212619925,0.313640869629519,906052.200198511,0.0,1.0
1995-08-08,3.5,3.625,3.25,3.375,64200,0.325257198134316,0.336873526639113,0.302024541124722,0.313640869629519,690837.900863948,0.0,1.0
1995-08-09,3.5,3.625,3.375,3.625,10300,0.325257198134316,0.336873526639113,0.313640869629519,0.336873526639113,110835.3641573,0.0,1.0
1995-08-10,3.375,3.625,3.375,3.625,31900,0.313640869629519,0.336873526639113,0.313640869629519,0.336873526639113,343266.807438628,0.0,1.0
1995-08-11,3.25,3.5,3.125,3.375,18300,0.302024541124722,0.325257198134316,0.290408212619925,0.313640869629519,196921.083891125,0.0,1.0
1995-08-14,3.25,3.5,3.125,3.5,14600,0.302024541124722,0.325257198134316,0.290408212619925,0.325257198134316,157106.438514231,0.0,1.0
1995-08-15,3.375,3.375,3.125,3.375,15600,0.313640869629519,0.313640869629519,0.290408212619925,0.313640869629519,167867.153480959,0.0,1.0
1995-08-16,3.25,3.375,3.125,3.375,18300,0.302024541124722,0.313640869629519,0.290408212619925,0.313640869629519,196921.083891125,0.0,1.0
1995-08-17,3.375,3.375,3.125,3.375,5600,0.313640869629519,0.313640869629519,0.290408212619925,0.313640869629519,60260.0038136777,0.0,1.0
1995-08-18,3.25,3.5,3.125,3.375,64900,0.302024541124722,0.325257198134316,0.290408212619925,0.313640869629519,698370.401340657,0.0,1.0
1995-08-21,3.25,3.5,3.25,3.25,6000,0.302024541124722,0.325257198134316,0.302024541124722,0.302024541124722,64564.2898003689,0.0,1.0
1995-08-22,3.25,3.375,3.125,3.25,40300,0.302024541124722,0.313640869629519,0.290408212619925,0.302024541124722,433656.813159145,0.0,1.0
1995-08-23,3.125,3.375,3.0,3.375,379100,0.290408212619925,0.313640869629519,0.278791884115128,0.313640869629519,4079387.04388664,0.0,1.0
1995-08-24,3.0,3.25,3.0,3.25,9600,0.278791884115128,0.302024541124722,0.278791884115128,0.302024541124722,103302.86368059,0.0,1.0
1995-08-25,3.25,3.375,3.0,3.0,18200,0.302024541124722,0.313640869629519,0.278791884115128,0.278791884115128,195845.012394452,0.0,1.0
1995-08-28,3.25,3.5,3.0,3.0,11400,0.302024541124722,0.325257198134316,0.278791884115128,0.278791884115128,122672.150620701,0.0,1.0
1995-08-29,3.188,3.375,3.0,3.0,8900,0.296262842186343,0.313640869629519,0.278791884115128,0.278791884115128,95770.3632038805,0.0,1.0
1995-08-30,3.125,3.375,3.125,3.375,13000,0.290408212619925,0.313640869629519,0.290408212619925,0.313640869629519,139889.294567466,0.0,1.0
1995-08-31,3.125,3.375,3.0,3.25,2700,0.290408212619925,0.313640869629519,0.278791884115128,0.302024541124722,29053.930410166,0.0,1.0
1995-09-01,3.0,3.375,3.0,3.375,8500,0.278791884115128,0.313640869629519,0.278791884115128,0.313640869629519,91466.0772171893,0.0,1.0
1995-09-05,3.0,3.375,3.0,3.375,52200,0.278791884115128,0.313640869629519,0.278791884115128,0.313640869629519,561709.32126321,0.0,1.0
1995-09-06,3.063,3.125,3.0,3.125,23800,0.284646513681546,0.290408212619925,0.278791884115128,0.290408212619925,256105.01620813,0.0,1.0
1995-09-07,3.25,3.25,3.0,3.125,25500,0.302024541124722,0.302024541124722,0.278791884115128,0.290408212619925,274398.231651568,0.0,1.0
1995-09-08,3.25,3.375,3.125,3.25,8400,0.302024541124722,0.313640869629519,0.290408212619925,0.302024541124722,90390.0057205165,0.0,1.0
1995-09-11,3.125,3.375,3.125,3.375,4200,0.290408212619925,0.313640869629519,0.290408212619925,0.313640869629519,45195.0028602583,0.0,1.0
1995-09-12,3.375,3.375,3.125,3.125,78000,0.313640869629519,0.313640869629519,0.290408212619925,0.290408212619925,839335.767404796,0.0,1.0
1995-09-13,3.375,3.375,3.125,3.375,11900,0.313640869629519,0.313640869629519,0.290408212619925,0.313640869629519,128052.508104065,0.0,1.0
1995-09-14,3.125,3.375,3.125,3.125,72600,0.290408212619925,0.313640869629519,0.290408212619925,0.290408212619925,781227.906584464,0.0,1.0
1995-09-15,3.75,3.75,3.125,3.125,68300,0.34848985514391,0.34848985514391,0.290408212619925,0.290408212619925,734956.832227533,0.0,1.0
1995-09-18,3.75,3.75,3.5,3.75,3200,0.34848985514391,0.34848985514391,0.325257198134316,0.34848985514391,34434.2878935301,0.0,1.0
1995-09-19,4.0,4.125,3.5,3.5,20300,0.371722512153504,0.383338840658301,0.325257198134316,0.325257198134316,218442.513824582,0.0,1.0
1995-09-20,4.125,4.25,3.875,4.125,66400,0.383338840658301,0.394955169163098,0.360106183648707,0.383338840658301,714511.47379075,0.0,1.0
1995-09-21,4.25,4.5,4.125,4.125,59000,0.394955169163098,0.418187826172692,0.383338840658301,0.383338840658301,634882.183036961,0.0,1.0
1995-09-22,3.875,4.375,3.625,4.25,75600,0.360106183648707,0.406571497667895,0.336873526639113,0.394955169163098,813510.051484649,0.0,1.0
1995-09-25,3.875,3.875,3.625,3.75,11400,0.360106183648707,0.360106183648707,0.336873526639113,0.34848985514391,122672.150620701,0.0,1.0
1995-09-26,4.0,4.0,3.75,3.75,5500,0.371722512153504,0.371722512153504,0.34848985514391,0.34848985514391,59183.9323170049,0.0,1.0
1995-09-27,3.625,3.984,3.625,3.984,9900,0.336873526639113,0.37023562210489,0.336873526639113,0.37023562210489,106531.078170609,0.0,1.0
1995-09-28,3.813,3.875,3.625,3.625,18100,0.354344484710328,0.360106183648707,0.336873526639113,0.336873526639113,194768.94089778,0.0,1.0
1995-09-29,3.875,3.875,3.688,3.75,18900,0.360106183648707,0.360106183648707,0.342728156205531,0.34848985514391,203377.512871162,0.0,1.0
1995-10-02,3.75,3.75,3.563,3.625,35600,0.34848985514391,0.34848985514391,0.331111827700734,0.336873526639113,383081.452815522,0.0,1.0
1995-10-03,3.875,3.875,3.625,3.875,32800,0.360106183648707,0.360106183648707,0.336873526639113,0.360106183648707,352951.450908684,0.0,1.0
1995-10-04,3.75,3.875,3.625,3.625,5400,0.34848985514391,0.360106183648707,0.336873526639113,0.336873526639113,58107.860820332,0.0,1.0
1995-10-05,3.75,3.875,3.75,3.875,4600,0.34848985514391,0.360106183648707,0.34848985514391,0.360106183648707,49499.2888469495,0.0,1.0
1995-10-06,3.813,3.875,3.75,3.75,18200,0.354344484710328,0.360106183648707,0.34848985514391,0.34848985514391,195845.012394452,0.0,1.0
1995-10-09,3.75,3.875,3.75,3.75,1400,0.34848985514391,0.360106183648707,0.34848985514391,0.34848985514391,15065.0009534194,0.0,1.0
1995-10-10,3.5,3.75,3.375,3.75,27300,0.325257198134316,0.34848985514391,0.313640869629519,0.34848985514391,293767.518591679,0.0,1.0
1995-10-11,3.5,3.625,3.375,3.625,12800,0.325257198134316,0.336873526639113,0.313640869629519,0.336873526639113,137737.15157412,0.0,1.0
1995-10-12,3.375,3.5,3.375,3.375,2700,0.313640869629519,0.325257198134316,0.313640869629519,0.313640869629519,29053.930410166,0.0,1.0
1995-10-13,3.625,3.625,3.375,3.5,26100,0.336873526639113,0.336873526639113,0.313640869629519,0.325257198134316,280854.660631605,0.0,1.0
1995-10-16,3.5,3.625,3.375,3.375,6600,0.325257198134316,0.336873526639113,0.313640869629519,0.313640869629519,71020.7187804058,0.0,1.0
1995-10-17,3.5,3.625,3.375,3.5,22100,0.325257198134316,0.336873526639113,0.313640869629519,0.325257198134316,237811.800764692,0.0,1.0
1995-10-18,3.438,3.625,3.375,3.375,27900,0.319495499195937,0.336873526639113,0.313640869629519,0.313640869629519,300223.947571715,0.0,1.0
1995-10-19,3.375,3.625,3.375,3.375,14100,0.313640869629519,0.336873526639113,0.313640869629519,0.313640869629519,151726.081030867,0.0,1.0
1995-10-20,3.375,3.375,3.0,3.0,22600,0.313640869629519,0.313640869629519,0.278791884115128,0.278791884115128,243192.158248056,0.0,1.0
1995-10-23,3.125,3.375,3.125,3.375,4300,0.290408212619925,0.313640869629519,0.290408212619925,0.313640869629519,46271.0743569311,0.0,1.0
1995-10-24,3.375,3.375,3.125,3.125,10800,0.313640869629519,0.313640869629519,0.290408212619925,0.290408212619925,116215.721640664,0.0,1.0
1995-10-25,3.063,3.375,3.0,3.25,46300,0.284646513681546,0.313640869629519,0.278791884115128,0.302024541124722,498221.102959513,0.0,1.0
1995-10-26,3.125,3.25,3.0,3.0,9800,0.290408212619925,0.302024541124722,0.278791884115128,0.278791884115128,105455.006673936,0.0,1.0
1995-10-27,3.0,3.25,3.0,3.25,12200,0.278791884115128,0.302024541124722,0.278791884115128,0.302024541124722,131280.722594084,0.0,1.0
1995-10-30,3.125,3.25,3.0,3.25,11700,0.290408212619925,0.302024541124722,0.278791884115128,0.302024541124722,125900.365110719,0.0,1.0
1995-10-31,3.25,3.25,3.125,3.125,18300,0.302024541124722,0.302024541124722,0.290408212619925,0.290408212619925,196921.083891125,0.0,1.0
1995-11-01,3.125,3.25,3.125,3.125,7100,0.290408212619925,0.302024541124722,0.290408212619925,0.290408212619925,76401.0762637699,0.0,1.0
1995-11-02,3.25,3.25,3.0,3.125,10000,0.302024541124722,0.302024541124722,0.278791884115128,0.290408212619925,107607.149667282,0.0,1.0
1995-11-03,3.25,3.25,3.0,3.25,43500,0.302024541124722,0.302024541124722,0.278791884115128,0.302024541124722,468091.101052675,0.0,1.0
1995-11-06,3.0,3.25,3.0,3.0,700,0.278791884115128,0.302024541124722,0.278791884115128,0.278791884115128,7532.50047670971,0.0,1.0
1995-11-07,3.125,3.25,3.0,3.0,8100,0.290408212619925,0.302024541124722,0.278791884115128,0.278791884115128,87161.7912304981,0.0,1.0
1995-11-08,3.0,3.25,3.0,3.0,1800,0.278791884115128,0.302024541124722,0.278791884115128,0.278791884115128,19369.2869401107,0.0,1.0
1995-11-09,3.125,3.25,3.0,3.0,12900,0.290408212619925,0.302024541124722,0.278791884115128,0.278791884115128,138813.223070793,0.0,1.0
1995-11-10,3.25,3.25,3.0,3.0,3600,0.302024541124722,0.302024541124722,0.278791884115128,0.278791884115128,38738.5738802214,0.0,1.0
1995-11-13,3.0,3.25,3.0,3.0,6400,0.278791884115128,0.302024541124722,0.278791884115128,0.278791884115128,68868.5757870602,0.0,1.0
1995-11-14,3.0,3.25,3.0,3.25,18500,0.278791884115128,0.302024541124722,0.278791884115128,0.302024541124722,199073.226884471,0.0,1.0
1995-11-15,3.125,3.25,3.0,3.25,4400,0.290408212619925,0.302024541124722,0.278791884115128,0.302024541124722,47347.1458536039,0.0,1.0
1995-11-16,3.188,3.25,3.0,3.0,10500,0.296262842186343,0.302024541124722,0.278791884115128,0.278791884115128,112987.507150646,0.0,1.0
1995-11-17,3.125,3.25,3.0,3.0,5000,0.290408212619925,0.302024541124722,0.278791884115128,0.278791884115128,53803.5748336408,0.0,1.0
1995-11-20,3.125,3.25,3.125,3.25,5100,0.290408212619925,0.302024541124722,0.290408212619925,0.302024541124722,54879.6463303136,0.0,1.0
1995-11-21,3.188,3.25,3.0,3.125,34700,0.296262842186343,0.302024541124722,0.278791884115128,0.290408212619925,373396.809345467,0.0,1.0
1995-11-22,3.063,3.25,3.063,3.063,4300,0.284646513681546,0.302024541124722,0.284646513681546,0.284646513681546,46271.074356931,0.0,1.0
1995-11-24,3.063,3.25,3.063,3.063,2400,0.284646513681546,0.302024541124722,0.284646513681546,0.284646513681546,25825.7159201476,0.0,1.0
1995-11-27,3.125,3.375,3.063,3.063,61900,0.290408212619925,0.313640869629519,0.284646513681546,0.284646513681546,666088.256440473,0.0,1.0
1995-11-28,3.25,3.375,3.0,3.125,60500,0.302024541124722,0.313640869629519,0.278791884115128,0.290408212619925,651023.255487054,0.0,1.0
1995-11-29,3.0,3.375,3.0,3.0,20000,0.278791884115128,0.313640869629519,0.278791884115128,0.278791884115128,215214.299334563,0.0,1.0
1995-11-30,2.875,3.125,2.875,3.0,66900,0.267175555610331,0.290408212619925,0.267175555610331,0.278791884115128,719891.831274114,0.0,1.0
1995-12-01,3.375,3.375,2.875,2.875,56900,0.313640869629519,0.313640869629519,0.267175555610331,0.267175555610331,612284.681606832,0.0,1.0
1995-12-04,3.0,3.5,2.875,3.125,43600,0.278791884115128,0.325257198134316,0.267175555610331,0.290408212619925,469167.172549348,0.0,1.0
1995-12-05,3.0,3.125,2.875,2.875,14300,0.278791884115128,0.290408212619925,0.267175555610331,0.267175555610331,153878.224024213,0.0,1.0
1995-12-06,2.875,3.125,2.875,3.0,19500,0.267175555610331,0.290408212619925,0.267175555610331,0.278791884115128,209833.941851199,0.0,1.0
1995-12-07,2.875,3.125,2.75,2.875,9200,0.267175555610331,0.290408212619925,0.255559227105534,0.267175555610331,98998.577693899,0.0,1.0
1995-12-08,3.0,3.125,2.75,3.0,49600,0.278791884115128,0.290408212619925,0.255559227105534,0.278791884115128,533731.462349717,0.0,1.0
1995-12-11,3.0,3.25,3.0,3.0,7800,0.278791884115128,0.302024541124722,0.278791884115128,0.278791884115128,83933.5767404796,0.0,1.0
1995-12-12,2.875,3.0,2.875,2.875,16000,0.267175555610331,0.278791884115128,0.267175555610331,0.267175555610331,172171.439467651,0.0,1.0
1995-12-13,3.0,3.125,2.875,2.875,28400,0.278791884115128,0.290408212619925,0.267175555610331,0.267175555610331,305604.30505508,0.0,1.0
1995-12-14,3.0,3.25,3.0,3.125,30200,0.278791884115128,0.302024541124722,0.278791884115128,0.290408212619925,324973.59199519,0.0,1.0
1995-12-15,3.0,3.25,3.0,3.25,15200,0.278791884115128,0.302024541124722,0.278791884115128,0.302024541124722,163562.867494268,0.0,1.0
1995-12-18,3.0,3.25,3.0,3.0,7400,0.278791884115128,0.302024541124722,0.278791884115128,0.278791884115128,79629.2907537884,0.0,1.0
1995-12-19,3.0,3.25,2.875,2.875,7100,0.278791884115128,0.302024541124722,0.267175555610331,0.267175555610331,76401.0762637699,0.0,1.0
1995-12-20,3.125,3.125,2.875,2.875,14400,0.290408212619925,0.290408212619925,0.267175555610331,0.267175555610331,154954.295520885,0.0,1.0
1995-12-21,2.75,3.125,2.75,2.938,12300,0.255559227105534,0.290408212619925,0.255559227105534,0.273030185176749,132356.794090756,0.0,1.0
1995-12-22,2.75,3.125,2.75,3.125,15100,0.255559227105534,0.290408212619925,0.255559227105534,0.290408212619925,162486.795997595,0.0,1.0
1995-12-26,2.813,3.0,2.75,3.0,22200,0.261413856671952,0.278791884115128,0.255559227105534,0.278791884115128,238887.872261365,0.0,1.0
1995-12-27,2.5,2.875,2.5,2.75,121300,0.23232657009594,0.267175555610331,0.23232657009594,0.255559227105534,1305274.72546413,0.0,1.0
1995-12-28,2.5,2.75,2.375,2.5,97500,0.23232657009594,0.255559227105534,0.220710241591143,0.23232657009594,1049169.709256,0.0,1.0
1995-12-29,2.5,2.625,2.375,2.375,168100,0.23232657009594,0.243942898600737,0.220710241591143,0.220710241591143,1808876.185907,0.0,1.0
1996-01-02,2.75,2.75,2.5,2.75,6300,0.255559227105534,0.255559227105534,0.23232657009594,0.255559227105534,67792.5042903874,0.0,1.0
1996-01-03,2.5,2.75,2.5,2.75,2800,0.23232657009594,0.255559227105534,0.23232657009594,0.255559227105534,30130.0019068388,0.0,1.0
1996-01-04,2.75,2.75,2.5,2.75,9800,0.255559227105534,0.255559227105534,0.23232657009594,0.255559227105534,105455.006673936,0.0,1.0
1996-01-05,2.5,2.75,2.5,2.75,2400,0.23232657009594,0.255559227105534,0.23232657009594,0.255559227105534,25825.7159201476,0.0,1.0
1996-01-08,2.62,2.88,2.62,2.88,1100,0.243478245460545,0.267640208750523,0.243478245460545,0.267640208750523,11836.786463401,0.0,1.0
1996-01-09,3.0,3.0,2.62,2.88,5500,0.278791884115128,0.278791884115128,0.243478245460545,0.267640208750523,59183.9323170049,0.0,1.0
1996-01-10,2.625,2.875,2.625,2.875,36700,0.243942898600737,0.267175555610331,0.243942898600737,0.267175555610331,394918.239278923,0.0,1.0
1996-01-11,3.0,3.0,2.625,2.875,6800,0.278791884115128,0.278791884115128,0.243942898600737,0.267175555610331,73172.8617737515,0.0,1.0
1996-01-12,3.125,3.125,2.75,2.75,1600,0.290408212619925,0.290408212619925,0.255559227105534,0.255559227105534,17217.1439467651,0.0,1.0
1996-01-15,2.75,3.0,2.75,2.75,3200,0.255559227105534,0.278791884115128,0.255559227105534,0.255559227105534,34434.2878935301,0.0,1.0
1996-01-16,2.88,3.12,2.75,2.75,8800,0.267640208750523,0.289943559479733,0.255559227105534,0.255559227105534,94694.2917072077,0.0,1.0
1996-01-17,2.75,3.0,2.75,2.75,9800,0.255559227105534,0.278791884115128,0.255559227105534,0.255559227105534,105455.006673936,0.0,1.0
1996-01-18,2.875,3.125,2.75,2.75,2600,0.267175555610331,0.290408212619925,0.255559227105534,0.255559227105534,27977.8589134932,0.0,1.0
1996-01-19,2.75,3.0,2.75,2.875,7800,0.255559227105534,0.278791884115128,0.255559227105534,0.267175555610331,83933.5767404796,0.0,1.0
1996-01-22,2.81,3.0,2.75,3.0,40000,0.261135064787837,0.278791884115128,0.255559227105534,0.278791884115128,430428.598669126,0.0,1.0
1996-01-23,3.0,3.0,2.75,3.0,10800,0.278791884115128,0.278791884115128,0.255559227105534,0.278791884115128,116215.721640664,0.0,1.0
1996-01-24,2.8125,3.0,2.75,3.0,5100,0.261367391357933,0.278791884115128,0.255559227105534,0.278791884115128,54879.6463303135,0.0,1.0
1996-01-25,3.0,3.0,2.75,3.0,5800,0.278791884115128,0.278791884115128,0.255559227105534,0.278791884115128,62412.1468070233,0.0,1.0
1996-01-26,2.875,3.0,2.75,2.75,28400,0.267175555610331,0.278791884115128,0.255559227105534,0.255559227105534,305604.30505508,0.0,1.0
1996-01-29,2.5,2.88,2.5,2.75,7700,0.23232657009594,0.267640208750523,0.23232657009594,0.255559227105534,82857.5052438068,0.0,1.0
1996-01-30,2.62,2.75,2.38,2.5,24000,0.243478245460545,0.255559227105534,0.221174894731335,0.23232657009594,258257.159201476,0.0,1.0
1996-01-31,2.5,2.875,2.5,2.75,12900,0.23232657009594,0.267175555610331,0.23232657009594,0.255559227105534,138813.223070793,0.0,1.0
1996-02-01,2.625,2.75,2.375,2.5,61400,0.243942898600737,0.255559227105534,0.220710241591143,0.23232657009594,660707.898957109,0.0,1.0
1996-02-02,2.75,2.75,2.625,2.75,9400,0.255559227105534,0.255559227105534,0.243942898600737,0.255559227105534,101150.720687245,0.0,1.0
1996-02-05,3.0,3.125,2.875,3.125,22900,0.278791884115128,0.290408212619925,0.267175555610331,0.290408212619925,246420.372738075,0.0,1.0
1996-02-06,2.625,3.0,2.625,3.0,30000,0.243942898600737,0.278791884115128,0.243942898600737,0.278791884115128,322821.449001845,0.0,1.0
1996-02-07,2.875,2.875,2.875,2.875,12000,0.267175555610331,0.267175555610331,0.267175555610331,0.267175555610331,129128.579600738,0.0,1.0
1996-02-08,2.875,2.875,2.625,2.875,23900,0.267175555610331,0.267175555610331,0.243942898600737,0.267175555610331,257181.087704803,0.0,1.0
1996-02-09,3.125,3.125,2.625,2.875,70200,0.290408212619925,0.290408212619925,0.243942898600737,0.267175555610331,755402.190664317,0.0,1.0
1996-02-12,3.4844,3.4844,3.125,3.125,44100,0.323807480336918,0.323807480336918,0.290408212619925,0.290408212619925,474547.530032711,0.0,1.0
1996-02-13,3.75,3.75,3.25,3.25,72900,0.34848985514391,0.34848985514391,0.302024541124722,0.302024541124722,784456.121074483,0.0,1.0
1996-02-14,3.875,3.875,3.625,3.75,44500,0.360106183648707,0.360106183648707,0.336873526639113,0.34848985514391,478851.816019403,0.0,1.0
1996-02-15,3.5,3.75,3.5,3.625,62900,0.325257198134316,0.34848985514391,0.325257198134316,0.336873526639113,676848.971407201,0.0,1.0
1996-02-16,3.75,3.75,3.5,3.5,8100,0.34848985514391,0.34848985514391,0.325257198134316,0.325257198134316,87161.7912304981,0.0,1.0
1996-02-20,3.625,3.75,3.5,3.75,8900,0.336873526639113,0.34848985514391,0.325257198134316,0.34848985514391,95770.3632038806,0.0,1.0
1996-02-21,3.5,3.75,3.5,3.75,5900,0.325257198134316,0.34848985514391,0.325257198134316,0.34848985514391,63488.2183036961,0.0,1.0
1996-02-22,3.625,3.75,3.5,3.5,18800,0.336873526639113,0.34848985514391,0.325257198134316,0.325257198134316,202301.441374489,0.0,1.0
1996-02-23,3.375,3.75,3.375,3.75,17300,0.313640869629519,0.34848985514391,0.313640869629519,0.34848985514391,186160.368924397,0.0,1.0
1996-02-26,3.625,3.625,3.375,3.375,2500,0.336873526639113,0.336873526639113,0.313640869629519,0.313640869629519,26901.7874168204,0.0,1.0
1996-02-27,3.375,3.625,3.375,3.5,9600,0.313640869629519,0.336873526639113,0.313640869629519,0.325257198134316,103302.86368059,0.0,1.0
1996-02-28,3.375,3.625,3.375,3.625,6700,0.313640869629519,0.336873526639113,0.313640869629519,0.336873526639113,72096.7902770787,0.0,1.0
1996-02-29,3.625,3.625,3.375,3.625,400,0.336873526639113,0.336873526639113,0.313640869629519,0.336873526639113,4304.28598669126,0.0,1.0
1996-03-01,3.25,3.5,3.25,3.38,36800,0.302024541124722,0.325257198134316,0.302024541124722,0.314105522769711,395994.310775596,0.0,1.0
1996-03-04,3.12,3.25,3.0,3.12,15900,0.289943559479733,0.302024541124722,0.278791884115128,0.289943559479733,171095.367970978,0.0,1.0
1996-03-05,3.0,3.25,3.0,3.0,10400,0.278791884115128,0.302024541124722,0.278791884115128,0.278791884115128,111911.435653973,0.0,1.0
1996-03-06,3.125,3.25,3.0,3.125,92000,0.290408212619925,0.302024541124722,0.278791884115128,0.290408212619925,989985.77693899,0.0,1.0
1996-03-07,3.0,3.25,3.0,3.0,22600,0.278791884115128,0.302024541124722,0.278791884115128,0.278791884115128,243192.158248056,0.0,1.0
1996-03-08,2.5,3.125,2.4375,3.0,11900,0.23232657009594,0.290408212619925,0.226518405843542,0.278791884115128,128052.508104065,0.0,1.0
1996-03-11,3.0,3.0,2.62,2.62,1900,0.278791884115128,0.278791884115128,0.243478245460545,0.243478245460545,20445.3584367835,0.0,1.0
1996-03-12,2.62,2.62,2.62,2.62,200,0.243478245460545,0.243478245460545,0.243478245460545,0.243478245460545,2152.14299334563,0.0,1.0
1996-03-13,3.0,3.0,2.625,2.625,2300,0.278791884115128,0.278791884115128,0.243942898600737,0.243942898600737,24749.6444234748,0.0,1.0
1996-03-14,2.625,2.625,2.625,2.625,4300,0.243942898600737,0.243942898600737,0.243942898600737,0.243942898600737,46271.0743569311,0.0,1.0
1996-03-15,2.875,3.0,2.625,2.625,3000,0.267175555610331,0.278791884115128,0.243942898600737,0.243942898600737,32282.1449001845,0.0,1.0
1996-03-18,2.75,2.88,2.75,2.88,3000,0.255559227105534,0.267640208750523,0.255559227105534,0.267640208750523,32282.1449001845,0.0,1.0
1996-03-19,3.0,3.0,2.88,3.0,15300,0.278791884115128,0.278791884115128,0.267640208750523,0.278791884115128,164638.938990941,0.0,1.0
1996-03-20,2.75,2.875,2.75,2.875,5200,0.255559227105534,0.267175555610331,0.255559227105534,0.267175555610331,55955.7178269864,0.0,1.0
1996-03-21,3.0,3.0,2.875,3.0,100,0.278791884115128,0.278791884115128,0.267175555610331,0.278791884115128,1076.07149667282,0.0,1.0
1996-03-22,2.75,2.75,2.75,2.75,20900,0.255559227105534,0.255559227105534,0.255559227105534,0.255559227105534,224898.942804618,0.0,1.0
1996-03-25,2.5,2.75,2.5,2.62,12200,0.23232657009594,0.255559227105534,0.23232657009594,0.243478245460545,131280.722594084,0.0,1.0
1996-03-26,2.69,2.75,2.62,2.62,33100,0.249983389423232,0.255559227105534,0.243478245460545,0.243478245460545,356179.665398701,0.0,1.0
1996-03-27,2.5,2.75,2.5,2.625,40200,0.23232657009594,0.255559227105534,0.23232657009594,0.243942898600737,432580.741662472,0.0,1.0
1996-03-28,2.6875,2.75,2.625,2.625,86300,0.249751062853136,0.255559227105534,0.243942898600737,0.243942898600737,928649.701628638,0.0,1.0
1996-03-29,3.0,3.0,2.6875,2.6875,48300,0.278791884115128,0.278791884115128,0.249751062853136,0.249751062853136,519742.53289297,0.0,1.0
1996-04-01,3.38,3.5,3.31,3.31,21600,0.314105522769711,0.325257198134316,0.307600378807025,0.307600378807025,232431.443281328,0.0,1.0
1996-04-02,3.375,3.5,3.3125,3.3125,18400,0.313640869629519,0.325257198134316,0.307832705377121,0.307832705377121,197997.155387798,0.0,1.0
1996-04-03,3.5,3.625,3.375,3.375,62100,0.325257198134316,0.336873526639113,0.313640869629519,0.313640869629519,668240.399433819,0.0,1.0
1996-04-04,3.5,3.625,3.25,3.625,36300,0.325257198134316,0.336873526639113,0.302024541124722,0.336873526639113,390613.953292232,0.0,1.0
1996-04-08,3.62,3.62,3.5,3.62,7200,0.336408873498921,0.336408873498921,0.325257198134316,0.336408873498921,77477.1477604428,0.0,1.0
1996-04-09,3.625,3.625,3.5,3.5,41900,0.336873526639113,0.336873526639113,0.325257198134316,0.325257198134316,450873.95710591,0.0,1.0
1996-04-10,3.5,3.875,3.5,3.5,17500,0.325257198134316,0.360106183648707,0.325257198134316,0.325257198134316,188312.511917743,0.0,1.0
1996-04-11,3.5,3.75,3.5,3.5,22400,0.325257198134316,0.34848985514391,0.325257198134316,0.325257198134316,241040.015254711,0.0,1.0
1996-04-12,3.5,3.625,3.375,3.625,52100,0.325257198134316,0.336873526639113,0.313640869629519,0.336873526639113,560633.249766537,0.0,1.0
1996-04-15,3.5,3.75,3.5,3.5,7300,0.325257198134316,0.34848985514391,0.325257198134316,0.325257198134316,78553.2192571156,0.0,1.0
1996-04-16,3.5,3.75,3.5,3.5,10800,0.325257198134316,0.34848985514391,0.325257198134316,0.325257198134316,116215.721640664,0.0,1.0
1996-04-17,3.625,3.75,3.5,3.625,13800,0.336873526639113,0.34848985514391,0.325257198134316,0.336873526639113,148497.866540849,0.0,1.0
1996-04-18,3.5,3.625,3.5,3.625,46400,0.325257198134316,0.336873526639113,0.325257198134316,0.336873526639113,499297.174456187,0.0,1.0
1996-04-19,3.5,3.625,3.5,3.5,8100,0.325257198134316,0.336873526639113,0.325257198134316,0.325257198134316,87161.7912304981,0.0,1.0
1996-04-22,3.38,3.5,3.25,3.38,35500,0.314105522769711,0.325257198134316,0.302024541124722,0.314105522769711,382005.381318849,0.0,1.0
1996-04-23,3.375,3.5,3.25,3.375,31200,0.313640869629519,0.325257198134316,0.302024541124722,0.313640869629519,335734.306961919,0.0,1.0
1996-04-24,3.25,3.375,3.25,3.375,3600,0.302024541124722,0.313640869629519,0.302024541124722,0.313640869629519,38738.5738802214,0.0,1.0
1996-04-25,3.125,3.375,3.125,3.125,24600,0.290408212619925,0.313640869629519,0.290408212619925,0.290408212619925,264713.588181513,0.0,1.0
1996-04-26,3.0,3.0,2.875,3.0,19000,0.278791884115128,0.278791884115128,0.267175555610331,0.278791884115128,204453.584367835,0.0,1.0
1996-04-29,3.0,3.0,3.0,3.0,2800,0.278791884115128,0.278791884115128,0.278791884115128,0.278791884115128,30130.0019068388,0.0,1.0
1996-04-30,3.0,3.0,3.0,3.0,2400,0.278791884115128,0.278791884115128,0.278791884115128,0.278791884115128,25825.7159201476,0.0,1.0
1996-05-01,3.0,3.0,3.0,3.0,2400,0.278791884115128,0.278791884115128,0.278791884115128,0.278791884115128,25825.7159201476,0.0,1.0
1996-05-02,3.0,3.0,3.0,3.0,0,0.278791884115128,0.278791884115128,0.278791884115128,0.278791884115128,0,0.0,1.0
1996-05-03,3.0,3.25,3.0,3.2344,3700,0.278791884115128,0.302024541124722,0.278791884115128,0.300574823327324,39814.6453768942,0.0,1.0
1996-05-06,3.02,3.25,3.0,3.0,8200,0.280650496675896,0.302024541124722,0.278791884115128,0.278791884115128,88237.8627271707,0.0,1.0
1996-05-07,3.12,3.25,3.0,3.0,23500,0.289943559479733,0.302024541124722,0.278791884115128,0.278791884115128,252876.801718112,0.0,1.0
1996-05-08,3.0156,3.25,3.0,3.0,6100,0.280241601912527,0.302024541124722,0.278791884115128,0.278791884115128,65640.3612970417,0.0,1.0
1996-05-09,3.125,3.25,3.0,3.0,27400,0.290408212619925,0.302024541124722,0.278791884115128,0.278791884115128,294843.590088352,0.0,1.0
1996-05-10,3.0156,3.125,3.0156,3.125,19800,0.280241601912527,0.290408212619925,0.280241601912527,0.290408212619925,213062.156341217,0.0,1.0
1996-05-13,3.62,3.62,3.38,3.5,10700,0.336408873498921,0.336408873498921,0.314105522769711,0.325257198134316,115139.650143991,0.0,1.0
1996-05-14,3.5,3.62,3.38,3.38,5300,0.325257198134316,0.336408873498921,0.314105522769711,0.314105522769711,57031.7893236592,0.0,1.0
1996-05-15,3.625,3.625,3.375,3.5,13500,0.336873526639113,0.336873526639113,0.313640869629519,0.325257198134316,145269.65205083,0.0,1.0
1996-05-16,3.5,3.625,3.375,3.375,94300,0.325257198134316,0.336873526639113,0.313640869629519,0.313640869629519,1014735.42136247,0.0,1.0
1996-05-17,3.75,3.75,3.375,3.375,18900,0.34848985514391,0.34848985514391,0.313640869629519,0.313640869629519,203377.512871162,0.0,1.0
1996-05-20,3.5,3.75,3.5,3.75,20100,0.325257198134316,0.34848985514391,0.325257198134316,0.34848985514391,216290.370831236,0.0,1.0
1996-05-21,3.38,3.62,3.38,3.5,23600,0.314105522769711,0.336408873498921,0.314105522769711,0.325257198134316,253952.873214784,0.0,1.0
1996-05-22,3.5,3.75,3.5,3.75,37900,0.325257198134316,0.34848985514391,0.325257198134316,0.34848985514391,407831.097238997,0.0,1.0
1996-05-23,3.375,3.625,3.375,3.5,40700,0.313640869629519,0.336873526639113,0.313640869629519,0.325257198134316,437961.099145836,0.0,1.0
1996-05-24,3.75,4.125,3.375,3.375,2700,0.34848985514391,0.383338840658301,0.313640869629519,0.313640869629519,29053.930410166,0.0,1.0
1996-05-28,3.62,3.62,3.5,3.62,18700,0.336408873498921,0.336408873498921,0.325257198134316,0.336408873498921,201225.369877817,0.0,1.0
1996-05-29,3.75,3.75,3.62,3.62,24100,0.34848985514391,0.34848985514391,0.336408873498921,0.336408873498921,259333.230698149,0.0,1.0
1996-05-30,3.625,3.625,3.5,3.625,15200,0.336873526639113,0.336873526639113,0.325257198134316,0.336873526639113,163562.867494268,0.0,1.0
1996-05-31,3.75,3.75,3.625,3.625,1600,0.34848985514391,0.34848985514391,0.336873526639113,0.336873526639113,17217.1439467651,0.0,1.0
1996-06-03,3.5,3.5,3.5,3.5,1700,0.325257198134316,0.325257198134316,0.325257198134316,0.325257198134316,18293.2154434379,0.0,1.0
1996-06-04,3.5,3.5,3.5,3.5,9300,0.325257198134316,0.325257198134316,0.325257198134316,0.325257198134316,100074.649190572,0.0,1.0
1996-06-05,3.5,3.75,3.5,3.5,7900,0.325257198134316,0.34848985514391,0.325257198134316,0.325257198134316,85009.6482371525,0.0,1.0
1996-06-06,3.375,3.5,3.375,3.375,3400,0.313640869629519,0.325257198134316,0.313640869629519,0.313640869629519,36586.4308868757,0.0,1.0
1996-06-07,3.375,3.5,3.375,3.375,3700,0.313640869629519,0.325257198134316,0.313640869629519,0.313640869629519,39814.6453768942,0.0,1.0
1996-06-10,3.38,3.38,3.38,3.38,2000,0.314105522769711,0.314105522769711,0.314105522769711,0.314105522769711,21521.4299334563,0.0,1.0
1996-06-11,3.38,3.62,3.38,3.38,4200,0.314105522769711,0.336408873498921,0.314105522769711,0.314105522769711,45195.0028602582,0.0,1.0
1996-06-12,3.375,3.625,3.375,3.375,3400,0.313640869629519,0.336873526639113,0.313640869629519,0.313640869629519,36586.4308868757,0.0,1.0
1996-06-13,3.375,3.4375,3.375,3.375,3500,0.313640869629519,0.319449033881918,0.313640869629519,0.313640869629519,37662.5023835486,0.0,1.0
1996-06-14,3.375,3.375,3.375,3.375,18200,0.313640869629519,0.313640869629519,0.313640869629519,0.313640869629519,195845.012394452,0.0,1.0
1996-06-17,3.12,3.38,3.12,3.12,4100,0.289943559479733,0.314105522769711,0.289943559479733,0.289943559479733,44118.9313635855,0.0,1.0
1996-06-18,3.125,3.375,3.125,3.125,2000,0.290408212619925,0.313640869629519,0.290408212619925,0.290408212619925,21521.4299334563,0.0,1.0
1996-06-19,3.125,3.125,3.125,3.125,5100,0.290408212619925,0.290408212619925,0.290408212619925,0.290408212619925,54879.6463303136,0.0,1.0
1996-06-20,3.1406,3.1406,3.1406,3.1406,6700,0.291857930417324,0.291857930417324,0.291857930417324,0.291857930417324,72096.7902770786,0.0,1.0
1996-06-21,3.0,3.25,3.0,3.125,8100,0.278791884115128,0.302024541124722,0.278791884115128,0.290408212619925,87161.7912304981,0.0,1.0
1996-06-24,3.06,3.12,3.06,3.12,2000,0.284367721797431,0.289943559479733,0.284367721797431,0.289943559479733,21521.4299334563,0.0,1.0
1996-06-25,3.0625,3.125,3.0625,3.125,11100,0.284600048367527,0.290408212619925,0.284600048367527,0.290408212619925,119443.936130682,0.0,1.0
1996-06-26,3.0,3.25,3.0,3.0,3700,0.278791884115128,0.302024541124722,0.278791884115128,0.278791884115128,39814.6453768942,0.0,1.0
1996-06-27,3.125,3.125,3.0,3.0,9800,0.290408212619925,0.290408212619925,0.278791884115128,0.278791884115128,105455.006673936,0.0,1.0
1996-06-28,3.0,3.0,3.0,3.0,7700,0.278791884115128,0.278791884115128,0.278791884115128,0.278791884115128,82857.5052438068,0.0,1.0
1996-07-01,3.12,3.12,3.12,3.12,600,0.289943559479733,0.289943559479733,0.289943559479733,0.289943559479733,6456.4289800369,0.0,1.0
1996-07-02,2.88,3.12,2.88,2.88,700,0.267640208750523,0.289943559479733,0.267640208750523,0.267640208750523,7532.50047670971,0.0,1.0
1996-07-03,3.125,3.125,3.125,3.125,2300,0.290408212619925,0.290408212619925,0.290408212619925,0.290408212619925,24749.6444234748,0.0,1.0
1996-07-05,3.0625,3.125,2.875,3.125,500,0.284600048367527,0.290408212619925,0.267175555610331,0.290408212619925,5380.35748336407,0.0,1.0
1996-07-08,3.0,3.12,2.88,3.12,14900,0.278791884115128,0.289943559479733,0.267640208750523,0.289943559479733,160334.65300425,0.0,1.0
1996-07-09,2.88,2.88,2.88,2.88,3900,0.267640208750523,0.267640208750523,0.267640208750523,0.267640208750523,41966.7883702398,0.0,1.0
1996-07-10,3.0,3.125,2.875,3.0,3200,0.278791884115128,0.290408212619925,0.267175555610331,0.278791884115128,34434.2878935301,0.0,1.0
1996-07-11,2.875,2.875,2.875,2.875,55200,0.267175555610331,0.267175555610331,0.267175555610331,0.267175555610331,593991.466163394,0.0,1.0
1996-07-12,2.875,3.125,2.875,3.0156,9000,0.267175555610331,0.290408212619925,0.267175555610331,0.280241601912527,96846.4347005534,0.0,1.0
1996-07-15,2.62,2.62,2.5,2.5,2600,0.243478245460545,0.243478245460545,0.23232657009594,0.23232657009594,27977.8589134932,0.0,1.0
1996-07-16,2.62,2.75,2.5,2.75,11900,0.243478245460545,0.255559227105534,0.23232657009594,0.255559227105534,128052.508104065,0.0,1.0
1996-07-17,2.625,2.625,2.5,2.5,14000,0.243942898600737,0.243942898600737,0.23232657009594,0.23232657009594,150650.009534194,0.0,1.0
1996-07-18,2.625,2.75,2.5,2.75,2700,0.243942898600737,0.255559227105534,0.23232657009594,0.255559227105534,29053.930410166,0.0,1.0
1996-07-19,2.875,2.875,2.625,2.875,6500,0.267175555610331,0.267175555610331,0.243942898600737,0.267175555610331,69944.647283733,0.0,1.0
1996-07-22,2.75,2.88,2.75,2.75,3000,0.255559227105534,0.267640208750523,0.255559227105534,0.255559227105534,32282.1449001845,0.0,1.0
1996-07-23,2.75,2.88,2.75,2.75,21400,0.255559227105534,0.267640208750523,0.255559227105534,0.255559227105534,230279.300287983,0.0,1.0
1996-07-24,2.75,2.875,2.75,2.75,5300,0.255559227105534,0.267175555610331,0.255559227105534,0.255559227105534,57031.7893236592,0.0,1.0
1996-07-25,2.75,2.875,2.75,2.75,50100,0.255559227105534,0.267175555610331,0.255559227105534,0.255559227105534,539111.819833081,0.0,1.0
1996-07-26,2.75,2.875,2.75,2.875,11100,0.255559227105534,0.267175555610331,0.255559227105534,0.267175555610331,119443.936130683,0.0,1.0
1996-07-29,2.38,2.5,2.38,2.38,5300,0.221174894731335,0.23232657009594,0.221174894731335,0.221174894731335,57031.7893236592,0.0,1.0
1996-07-30,2.38,2.5,2.38,2.38,6500,0.221174894731335,0.23232657009594,0.221174894731335,0.221174894731335,69944.647283733,0.0,1.0
1996-07-31,2.375,2.5,2.375,2.375,0,0.220710241591143,0.23232657009594,0.220710241591143,0.220710241591143,0,0.0,1.0
1996-08-01,2.375,2.5,2.375,2.375,7000,0.220710241591143,0.23232657009594,0.220710241591143,0.220710241591143,75325.0047670971,0.0,1.0
1996-08-02,2.38,2.5,2.38,2.38,12700,0.221174894731335,0.23232657009594,0.221174894731335,0.221174894731335,136661.080077448,0.0,1.0
1996-08-05,2.38,2.44,2.38,2.38,3800,0.221174894731335,0.226750732413638,0.221174894731335,0.221174894731335,40890.716873567,0.0,1.0
1996-08-06,2.19,2.19,2.19,2.19,2300,0.203518075404044,0.203518075404044,0.203518075404044,0.203518075404044,24749.6444234747,0.0,1.0
1996-08-07,2.375,2.4375,2.375,2.375,19400,0.220710241591143,0.226518405843542,0.220710241591143,0.220710241591143,208757.870354526,0.0,1.0
1996-08-08,2.1875,2.1875,2.1875,2.1875,15500,0.203285748833948,0.203285748833948,0.203285748833948,0.203285748833948,166791.081984286,0.0,1.0
1996-08-09,2.25,2.375,2.1875,2.1875,3300,0.209093913086346,0.220710241591143,0.203285748833948,0.203285748833948,35510.3593902029,0.0,1.0
1996-08-12,2.25,2.38,2.12,2.12,1000,0.209093913086346,0.221174894731335,0.197012931441357,0.197012931441357,10760.7149667282,0.0,1.0
1996-08-13,2.38,2.38,2.12,2.12,4500,0.221174894731335,0.221174894731335,0.197012931441357,0.197012931441357,48423.2173502767,0.0,1.0
1996-08-14,2.25,2.375,2.125,2.125,4600,0.209093913086346,0.220710241591143,0.197477584581549,0.197477584581549,49499.2888469495,0.0,1.0
1996-08-15,2.375,2.375,2.125,2.375,22400,0.220710241591143,0.220710241591143,0.197477584581549,0.220710241591143,241040.015254711,0.0,1.0
1996-08-16,2.375,2.375,2.125,2.125,2400,0.220710241591143,0.220710241591143,0.197477584581549,0.197477584581549,25825.7159201476,0.0,1.0
1996-08-19,2.0,2.12,2.0,2.12,7100,0.185861256076752,0.197012931441357,0.185861256076752,0.197012931441357,76401.0762637699,0.0,1.0
1996-08-20,2.0,2.25,1.88,2.0,14000,0.185861256076752,0.209093913086346,0.174709580712147,0.185861256076752,150650.009534194,0.0,1.0
1996-08-21,2.0,2.125,2.0,2.125,7700,0.185861256076752,0.197477584581549,0.185861256076752,0.197477584581549,82857.5052438068,0.0,1.0
1996-08-22,2.0,2.25,1.875,2.0,14900,0.185861256076752,0.209093913086346,0.174244927571955,0.185861256076752,160334.65300425,0.0,1.0
1996-08-23,2.0,2.0,1.875,1.875,8400,0.185861256076752,0.185861256076752,0.174244927571955,0.174244927571955,90390.0057205165,0.0,1.0
1996-08-26,2.06,2.06,1.88,1.88,2500,0.191437093759055,0.191437093759055,0.174709580712147,0.174709580712147,26901.7874168203,0.0,1.0
1996-08-27,1.94,2.06,1.94,2.06,800,0.18028541839445,0.191437093759055,0.18028541839445,0.191437093759055,8608.5719733825,0.0,1.0
1996-08-28,2.0625,2.0625,1.875,1.875,30500,0.191669420329151,0.191669420329151,0.174244927571955,0.174244927571955,328201.806485208,0.0,1.0
1996-08-29,1.9375,2.0625,1.9375,2.0625,21800,0.180053091824354,0.191669420329151,0.180053091824354,0.191669420329151,234583.586274673,0.0,1.0
1996-08-30,1.875,2.0,1.8125,2.0,27000,0.174244927571955,0.185861256076752,0.168436763319557,0.185861256076752,290539.30410166,0.0,1.0
1996-09-03,1.56,1.75,1.52,1.75,18900,0.144971779739867,0.162628599067158,0.141254554618332,0.162628599067158,203377.512871162,0.0,1.0
1996-09-04,1.5625,1.75,1.5156,1.75,17300,0.145204106309963,0.162628599067158,0.140845659854963,0.162628599067158,186160.368924396,0.0,1.0
1996-09-05,1.875,1.875,1.625,1.75,1400,0.174244927571955,0.174244927571955,0.151012270562361,0.162628599067158,15065.0009534194,0.0,1.0
1996-09-06,1.875,1.875,1.6875,1.6875,195100,0.174244927571955,0.174244927571955,0.15682043481476,0.15682043481476,2099415.49000866,0.0,1.0
1996-09-09,2.38,2.62,2.25,2.38,18500,0.221174894731335,0.243478245460545,0.209093913086346,0.221174894731335,199073.226884471,0.0,1.0
1996-09-10,2.375,2.625,2.25,2.375,203700,0.220710241591143,0.243942898600737,0.209093913086346,0.220710241591143,2191957.63872253,0.0,1.0
1996-09-11,3.125,3.25,2.375,2.625,101800,0.290408212619925,0.302024541124722,0.220710241591143,0.243942898600737,1095440.78361293,0.0,1.0
1996-09-12,3.0,3.25,2.625,3.25,109400,0.278791884115128,0.302024541124722,0.243942898600737,0.302024541124722,1177222.21736006,0.0,1.0
1996-09-13,3.1875,3.25,2.875,3.125,71300,0.296216376872324,0.302024541124722,0.267175555610331,0.290408212619925,767238.977127716,0.0,1.0
1996-09-16,3.12,3.19,3.0,3.0,77400,0.289943559479733,0.29644870344242,0.278791884115128,0.278791884115128,832879.33842476,0.0,1.0
1996-09-17,3.125,3.1875,3.0,3.0,60000,0.290408212619925,0.296216376872324,0.278791884115128,0.278791884115128,645642.898003689,0.0,1.0
1996-09-18,3.0,3.1875,3.0,3.125,68700,0.278791884115128,0.296216376872324,0.278791884115128,0.290408212619925,739261.118214224,0.0,1.0
1996-09-19,3.125,3.1875,2.875,2.875,95500,0.290408212619925,0.296216376872324,0.267175555610331,0.267175555610331,1027648.27932254,0.0,1.0
1996-09-20,3.125,3.25,2.9375,3.0,14200,0.290408212619925,0.302024541124722,0.27298371986273,0.278791884115128,152802.15252754,0.0,1.0
1996-09-23,3.0,3.0,3.0,3.0,5200,0.278791884115128,0.278791884115128,0.278791884115128,0.278791884115128,55955.7178269864,0.0,1.0
1996-09-24,3.0,3.0,3.0,3.0,101100,0.278791884115128,0.278791884115128,0.278791884115128,0.278791884115128,1087908.28313622,0.0,1.0
1996-09-25,3.125,3.125,2.875,3.0625,18200,0.290408212619925,0.290408212619925,0.267175555610331,0.284600048367527,195845.012394452,0.0,1.0
1996-09-26,3.375,3.375,3.0,3.0,7700,0.313640869629519,0.313640869629519,0.278791884115128,0.278791884115128,82857.5052438068,0.0,1.0
1996-09-27,3.1875,3.1875,3.125,3.1875,32600,0.296216376872324,0.296216376872324,0.290408212619925,0.296216376872324,350799.307915337,0.0,1.0
1996-09-30,3.12,3.25,3.12,3.12,10800,0.289943559479733,0.302024541124722,0.289943559479733,0.289943559479733,116215.721640664,0.0,1.0
1996-10-01,3.125,3.25,3.125,3.125,22600,0.290408212619925,0.302024541124722,0.290408212619925,0.290408212619925,243192.158248056,0.0,1.0
1996-10-02,3.12,3.38,3.12,3.19,33200,0.289943559479733,0.314105522769711,0.289943559479733,0.29644870344242,357255.736895375,0.0,1.0
1996-10-03,3.25,3.375,3.125,3.1875,30800,0.302024541124722,0.313640869629519,0.290408212619925,0.296216376872324,331430.020975227,0.0,1.0
1996-10-04,3.125,3.375,3.125,3.1875,18700,0.290408212619925,0.313640869629519,0.290408212619925,0.296216376872324,201225.369877817,0.0,1.0
1996-10-07,3.25,3.31,3.0,3.25,10000,0.302024541124722,0.307600378807025,0.278791884115128,0.302024541124722,107607.149667282,0.0,1.0
1996-10-08,3.25,3.38,3.12,3.12,7900,0.302024541124722,0.314105522769711,0.289943559479733,0.289943559479733,85009.6482371524,0.0,1.0
1996-10-09,3.25,3.3125,3.0,3.25,16100,0.302024541124722,0.307832705377121,0.278791884115128,0.302024541124722,173247.510964323,0.0,1.0
1996-10-10,3.25,3.375,3.125,3.125,500,0.302024541124722,0.313640869629519,0.290408212619925,0.290408212619925,5380.35748336408,0.0,1.0
1996-10-11,3.125,3.375,3.125,3.125,1800,0.290408212619925,0.313640869629519,0.290408212619925,0.290408212619925,19369.2869401107,0.0,1.0
1996-10-14,3.25,3.38,3.12,3.12,4500,0.302024541124722,0.314105522769711,0.289943559479733,0.289943559479733,48423.2173502767,0.0,1.0
1996-10-15,3.12,3.38,3.12,3.25,21700,0.289943559479733,0.314105522769711,0.289943559479733,0.302024541124722,233507.514778001,0.0,1.0
1996-10-16,3.25,3.375,3.125,3.125,4400,0.302024541124722,0.313640869629519,0.290408212619925,0.290408212619925,47347.1458536039,0.0,1.0
1996-10-17,3.125,3.375,3.125,3.25,17800,0.290408212619925,0.313640869629519,0.290408212619925,0.302024541124722,191540.726407761,0.0,1.0
1996-10-18,3.0,3.125,3.0,3.0,11500,0.278791884115128,0.290408212619925,0.278791884115128,0.278791884115128,123748.222117374,0.0,1.0
1996-10-21,3.06,3.25,3.06,3.25,19100,0.284367721797431,0.302024541124722,0.284367721797431,0.302024541124722,205529.655864508,0.0,1.0
1996-10-22,3.12,3.25,3.12,3.12,11500,0.289943559479733,0.302024541124722,0.289943559479733,0.289943559479733,123748.222117374,0.0,1.0
1996-10-23,3.0625,3.25,3.0625,3.25,24500,0.284600048367527,0.302024541124722,0.284600048367527,0.302024541124722,263637.516684839,0.0,1.0
1996-10-24,3.125,3.25,3.125,3.125,33400,0.290408212619925,0.302024541124722,0.290408212619925,0.290408212619925,359407.87988872,0.0,1.0
1996-10-25,3.0,3.1875,3.0,3.0625,11500,0.278791884115128,0.296216376872324,0.278791884115128,0.284600048367527,123748.222117374,0.0,1.0
1996-10-28,2.62,2.88,2.5,2.5,38400,0.243478245460545,0.267640208750523,0.23232657009594,0.23232657009594,413211.454722362,0.0,1.0
1996-10-29,2.75,2.75,2.5,2.62,18100,0.255559227105534,0.255559227105534,0.23232657009594,0.243478245460545,194768.94089778,0.0,1.0
1996-10-30,2.625,2.875,2.5,2.625,18200,0.243942898600737,0.267175555610331,0.23232657009594,0.243942898600737,195845.012394452,0.0,1.0
1996-10-31,2.75,2.75,2.5,2.625,12000,0.255559227105534,0.255559227105534,0.23232657009594,0.243942898600737,129128.579600738,0.0,1.0
1996-11-01,2.375,2.625,2.375,2.5,600,0.220710241591143,0.243942898600737,0.220710241591143,0.23232657009594,6456.42898003689,0.0,1.0
1996-11-04,2.5,2.62,2.5,2.62,2000,0.23232657009594,0.243478245460545,0.23232657009594,0.243478245460545,21521.4299334563,0.0,1.0
1996-11-05,2.5,2.625,2.5,2.625,37100,0.23232657009594,0.243942898600737,0.23232657009594,0.243942898600737,399222.525265615,0.0,1.0
1996-11-06,2.5,2.5,2.3125,2.375,14100,0.23232657009594,0.23232657009594,0.214902077338745,0.220710241591143,151726.081030867,0.0,1.0
1996-11-07,2.625,2.625,2.375,2.375,31000,0.243942898600737,0.243942898600737,0.220710241591143,0.220710241591143,333582.163968573,0.0,1.0
1996-11-08,2.625,2.625,2.375,2.5,7300,0.243942898600737,0.243942898600737,0.220710241591143,0.23232657009594,78553.2192571155,0.0,1.0
1996-11-11,2.44,2.62,2.38,2.62,16800,0.226750732413638,0.243478245460545,0.221174894731335,0.243478245460545,180780.011441033,0.0,1.0
1996-11-12,2.4375,2.625,2.375,2.625,28900,0.226518405843542,0.243942898600737,0.220710241591143,0.243942898600737,310984.662538443,0.0,1.0
1996-11-13,2.3125,2.5625,2.1875,2.5625,21100,0.214902077338745,0.238134734348339,0.203285748833948,0.238134734348339,227051.085797964,0.0,1.0
1996-11-14,2.1875,2.3125,2.1875,2.3125,89800,0.203285748833948,0.214902077338745,0.203285748833948,0.214902077338745,966312.204012186,0.0,1.0
1996-11-15,2.1875,2.3125,2.1875,2.1875,135700,0.203285748833948,0.214902077338745,0.203285748833948,0.203285748833948,1460229.02098501,0.0,1.0
1996-11-18,2.19,2.25,2.19,2.25,17700,0.203518075404044,0.209093913086346,0.203518075404044,0.209093913086346,190464.654911088,0.0,1.0
1996-11-19,2.1875,2.25,2.1875,2.25,21700,0.203285748833948,0.209093913086346,0.203285748833948,0.209093913086346,233507.514778,0.0,1.0
1996-11-20,2.3125,2.375,2.1875,2.1875,47100,0.214902077338745,0.220710241591143,0.203285748833948,0.203285748833948,506829.674932895,0.0,1.0
1996-11-21,2.25,2.3125,2.1875,2.1875,4800,0.209093913086346,0.214902077338745,0.203285748833948,0.203285748833948,51651.4318402952,0.0,1.0
1996-11-22,2.3125,2.3125,2.1875,2.1875,46000,0.214902077338745,0.214902077338745,0.203285748833948,0.203285748833948,494992.888469494,0.0,1.0
1996-11-25,2.31,2.31,2.19,2.19,11000,0.214669750768649,0.214669750768649,0.203518075404044,0.203518075404044,118367.86463401,0.0,1.0
1996-11-26,2.3125,2.3125,2.1875,2.1875,18100,0.214902077338745,0.214902077338745,0.203285748833948,0.203285748833948,194768.940897779,0.0,1.0
1996-11-27,2.1875,2.3125,2.1875,2.1875,14900,0.203285748833948,0.214902077338745,0.203285748833948,0.203285748833948,160334.653004249,0.0,1.0
1996-11-29,2.31,2.31,2.19,2.31,7600,0.214669750768649,0.214669750768649,0.203518075404044,0.214669750768649,81781.4337471338,0.0,1.0
1996-12-02,2.25,2.25,2.19,2.19,49800,0.209093913086346,0.209093913086346,0.203518075404044,0.203518075404044,535883.605343062,0.0,1.0
1996-12-03,2.19,2.25,2.19,2.19,37200,0.203518075404044,0.209093913086346,0.203518075404044,0.203518075404044,400298.596762286,0.0,1.0
1996-12-04,2.25,2.31,2.19,2.19,72100,0.209093913086346,0.214669750768649,0.203518075404044,0.203518075404044,775847.5491011,0.0,1.0
1996-12-05,2.25,2.31,2.25,2.25,15900,0.209093913086346,0.214669750768649,0.209093913086346,0.209093913086346,171095.367970978,0.0,1.0
1996-12-06,2.25,2.31,2.19,2.31,24200,0.209093913086346,0.214669750768649,0.203518075404044,0.214669750768649,260409.302194821,0.0,1.0
1996-12-09,2.25,2.31,2.25,2.25,29000,0.209093913086346,0.214669750768649,0.209093913086346,0.209093913086346,312060.734035117,0.0,1.0
1996-12-10,2.25,2.38,2.25,2.38,21200,0.209093913086346,0.221174894731335,0.209093913086346,0.221174894731335,228127.157294637,0.0,1.0
1996-12-11,2.25,2.38,2.06,2.25,37600,0.209093913086346,0.221174894731335,0.191437093759055,0.209093913086346,404602.882748979,0.0,1.0
1996-12-12,2.12,2.31,2.06,2.06,20300,0.197012931441357,0.214669750768649,0.191437093759055,0.191437093759055,218442.513824582,0.0,1.0
1996-12-13,2.06,2.31,2.06,2.31,73100,0.191437093759055,0.214669750768649,0.191437093759055,0.214669750768649,786608.264067827,0.0,1.0
1996-12-16,2.12,2.19,2.06,2.12,33400,0.197012931441357,0.203518075404044,0.191437093759055,0.197012931441357,359407.879888721,0.0,1.0
1996-12-17,2.0,2.12,1.94,2.06,24600,0.185861256076752,0.197012931441357,0.18028541839445,0.191437093759055,264713.588181513,0.0,1.0
1996-12-18,2.0,2.12,1.94,1.94,50600,0.185861256076752,0.197012931441357,0.18028541839445,0.18028541839445,544492.177316445,0.0,1.0
1996-12-19,2.12,2.38,2.0,2.12,94100,0.197012931441357,0.221174894731335,0.185861256076752,0.197012931441357,1012583.27836912,0.0,1.0
1996-12-20,2.25,2.38,2.0,2.25,72000,0.209093913086346,0.221174894731335,0.185861256076752,0.209093913086346,774771.477604427,0.0,1.0
1996-12-23,2.0,2.25,1.88,2.0,79300,0.185861256076752,0.209093913086346,0.174709580712147,0.185861256076752,853324.696861543,0.0,1.0
1996-12-24,2.0,2.12,1.94,1.94,7300,0.185861256076752,0.197012931441357,0.18028541839445,0.18028541839445,78553.2192571155,0.0,1.0
1996-12-26,2.0,2.12,2.0,2.12,16800,0.185861256076752,0.197012931441357,0.185861256076752,0.197012931441357,180780.011441033,0.0,1.0
1996-12-27,2.0,2.12,2.0,2.12,31000,0.185861256076752,0.197012931441357,0.185861256076752,0.197012931441357,333582.163968573,0.0,1.0
1996-12-30,2.0,2.12,2.0,2.0,56500,0.185861256076752,0.197012931441357,0.185861256076752,0.185861256076752,607980.395620141,0.0,1.0
1996-12-31,2.25,2.25,2.0,2.0,126100,0.209093913086346,0.209093913086346,0.185861256076752,0.185861256076752,1356926.15730442,0.0,1.0
1997-01-02,2.125,2.25,2.063,2.125,13500,0.197477584581549,0.209093913086346,0.19171588564317,0.197477584581549,145269.65205083,0.0,1.0
1997-01-03,2.125,2.25,2.125,2.25,26300,0.197477584581549,0.209093913086346,0.197477584581549,0.209093913086346,283006.803624951,0.0,1.0
1997-01-06,2.25,2.25,2.125,2.125,26700,0.209093913086346,0.209093913086346,0.197477584581549,0.197477584581549,287311.089611642,0.0,1.0
1997-01-07,2.188,2.25,2.188,2.188,2400,0.203332214147967,0.209093913086346,0.203332214147967,0.203332214147967,25825.7159201475,0.0,1.0
1997-01-08,2.234,2.375,2.188,2.188,41300,0.207607023037732,0.220710241591143,0.203332214147967,0.203332214147967,444417.528125873,0.0,1.0
1997-01-09,2.25,2.313,2.25,2.25,10200,0.209093913086346,0.214948542652764,0.209093913086346,0.209093913086346,109759.292660627,0.0,1.0
1997-01-10,2.313,2.313,2.188,2.313,8300,0.214948542652764,0.214948542652764,0.203332214147967,0.214948542652764,89313.9342238436,0.0,1.0
1997-01-13,2.625,2.625,2.188,2.375,25300,0.243942898600737,0.243942898600737,0.203332214147967,0.220710241591143,272246.088658222,0.0,1.0
1997-01-14,2.5,2.688,2.313,2.625,39700,0.23232657009594,0.249797528167155,0.214948542652764,0.243942898600737,427200.384179108,0.0,1.0
1997-01-15,2.438,2.5,2.313,2.313,3000,0.226564871157561,0.23232657009594,0.214948542652764,0.214948542652764,32282.1449001844,0.0,1.0
1997-01-16,2.438,2.438,2.313,2.313,5100,0.226564871157561,0.226564871157561,0.214948542652764,0.214948542652764,54879.6463303135,0.0,1.0
1997-01-17,2.375,2.438,2.375,2.375,3000,0.220710241591143,0.226564871157561,0.220710241591143,0.220710241591143,32282.1449001845,0.0,1.0
1997-01-20,2.25,2.375,2.25,2.375,14000,0.209093913086346,0.220710241591143,0.209093913086346,0.220710241591143,150650.009534194,0.0,1.0
1997-01-21,2.141,2.313,2.125,2.125,4100,0.198964474630163,0.214948542652764,0.197477584581549,0.197477584581549,44118.9313635854,0.0,1.0
1997-01-22,2.188,2.25,2.125,2.125,26800,0.203332214147967,0.209093913086346,0.197477584581549,0.197477584581549,288387.161108314,0.0,1.0
1997-01-23,2.141,2.141,1.969,2.125,115400,0.198964474630163,0.198964474630163,0.182980406607563,0.197477584581549,1241786.50716043,0.0,1.0
1997-01-24,2.125,2.25,2.125,2.125,32100,0.197477584581549,0.209093913086346,0.197477584581549,0.197477584581549,345418.950431974,0.0,1.0
1997-01-27,2.188,2.25,2.188,2.188,3200,0.203332214147967,0.209093913086346,0.203332214147967,0.203332214147967,34434.2878935301,0.0,1.0
1997-01-28,2.188,2.188,2.188,2.188,1700,0.203332214147967,0.203332214147967,0.203332214147967,0.203332214147967,18293.2154434378,0.0,1.0
1997-01-29,2.0,2.188,2.0,2.188,14000,0.185861256076752,0.203332214147967,0.185861256076752,0.203332214147967,150650.009534194,0.0,1.0
1997-01-30,2.0,2.188,2.0,2.188,5400,0.185861256076752,0.203332214147967,0.185861256076752,0.203332214147967,58107.860820332,0.0,1.0
1997-01-31,2.0,2.125,2.0,2.125,16500,0.185861256076752,0.197477584581549,0.185861256076752,0.197477584581549,177551.796951015,0.0,1.0
1997-02-03,2.063,2.063,2.063,2.063,3100,0.19171588564317,0.19171588564317,0.19171588564317,0.19171588564317,33358.2163968572,0.0,1.0
1997-02-04,2.063,2.063,2.0,2.0,24100,0.19171588564317,0.19171588564317,0.185861256076752,0.185861256076752,259333.230698148,0.0,1.0
1997-02-05,2.0,2.063,2.0,2.0,2500,0.185861256076752,0.19171588564317,0.185861256076752,0.185861256076752,26901.7874168204,0.0,1.0
1997-02-06,2.0,2.0,2.0,2.0,4900,0.185861256076752,0.185861256076752,0.185861256076752,0.185861256076752,52727.503336968,0.0,1.0
1997-02-07,2.125,2.125,2.125,2.125,12400,0.197477584581549,0.197477584581549,0.197477584581549,0.197477584581549,133432.865587429,0.0,1.0
1997-02-10,2.063,2.063,2.0,2.0,30400,0.19171588564317,0.19171588564317,0.185861256076752,0.185861256076752,327125.734988536,0.0,1.0
1997-02-11,2.0,2.063,1.875,2.0,10300,0.185861256076752,0.19171588564317,0.174244927571955,0.185861256076752,110835.3641573,0.0,1.0
1997-02-12,1.938,2.063,1.875,1.875,22900,0.180099557138373,0.19171588564317,0.174244927571955,0.174244927571955,246420.372738074,0.0,1.0
1997-02-13,1.875,1.875,1.875,1.875,700,0.174244927571955,0.174244927571955,0.174244927571955,0.174244927571955,7532.50047670971,0.0,1.0
1997-02-14,1.875,2.063,1.875,1.938,29600,0.174244927571955,0.19171588564317,0.174244927571955,0.180099557138373,318517.163015153,0.0,1.0
1997-02-18,2.0,2.063,1.875,2.063,4100,0.185861256076752,0.19171588564317,0.174244927571955,0.19171588564317,44118.9313635854,0.0,1.0
1997-02-19,1.875,2.063,1.75,2.063,54400,0.174244927571955,0.19171588564317,0.162628599067158,0.19171588564317,585382.894190012,0.0,1.0
1997-02-20,1.75,1.875,1.75,1.75,11400,0.162628599067158,0.174244927571955,0.162628599067158,0.162628599067158,122672.150620701,0.0,1.0
1997-02-21,1.875,1.875,1.75,1.875,700,0.174244927571955,0.174244927571955,0.162628599067158,0.174244927571955,7532.50047670971,0.0,1.0
1997-02-24,1.75,1.938,1.75,1.938,7000,0.162628599067158,0.180099557138373,0.162628599067158,0.180099557138373,75325.0047670971,0.0,1.0
1997-02-25,1.875,1.938,1.75,1.938,16300,0.174244927571955,0.180099557138373,0.162628599067158,0.180099557138373,175399.653957669,0.0,1.0
1997-02-26,1.875,1.875,1.75,1.875,2000,0.174244927571955,0.174244927571955,0.162628599067158,0.174244927571955,21521.4299334563,0.0,1.0
1997-02-27,1.75,1.75,1.75,1.75,1500,0.162628599067158,0.162628599067158,0.162628599067158,0.162628599067158,16141.0724500922,0.0,1.0
1997-02-28,1.875,1.875,1.75,1.875,5600,0.174244927571955,0.174244927571955,0.162628599067158,0.174244927571955,60260.0038136777,0.0,1.0
1997-03-03,1.813,1.875,1.75,1.875,15300,0.168483228633576,0.174244927571955,0.162628599067158,0.174244927571955,164638.938990941,0.0,1.0
1997-03-04,1.813,1.875,1.75,1.75,2200,0.168483228633576,0.174244927571955,0.162628599067158,0.162628599067158,23673.5729268019,0.0,1.0
1997-03-05,1.875,1.875,1.75,1.75,2600,0.174244927571955,0.174244927571955,0.162628599067158,0.162628599067158,27977.8589134932,0.0,1.0
1997-03-06,1.813,1.875,1.75,1.875,6500,0.168483228633576,0.174244927571955,0.162628599067158,0.174244927571955,69944.6472837329,0.0,1.0
1997-03-07,2.0,2.063,1.875,1.875,20700,0.185861256076752,0.19171588564317,0.174244927571955,0.174244927571955,222746.799811273,0.0,1.0
1997-03-10,1.938,2.063,1.938,1.938,10700,0.180099557138373,0.19171588564317,0.180099557138373,0.180099557138373,115139.650143991,0.0,1.0
1997-03-11,1.938,2.063,1.938,1.938,6900,0.180099557138373,0.19171588564317,0.180099557138373,0.180099557138373,74248.9332704242,0.0,1.0
1997-03-12,1.938,2.063,1.938,1.938,4500,0.180099557138373,0.19171588564317,0.180099557138373,0.180099557138373,48423.2173502766,0.0,1.0
1997-03-13,1.938,2.063,1.938,1.938,3900,0.180099557138373,0.19171588564317,0.180099557138373,0.180099557138373,41966.7883702397,0.0,1.0
1997-03-14,2.0,2.0,1.938,1.938,19000,0.185861256076752,0.185861256076752,0.180099557138373,0.180099557138373,204453.584367835,0.0,1.0
1997-03-17,2.0,2.0,2.0,2.0,400,0.185861256076752,0.185861256076752,0.185861256076752,0.185861256076752,4304.28598669126,0.0,1.0
1997-03-18,2.0,2.063,1.875,1.875,2200,0.185861256076752,0.19171588564317,0.174244927571955,0.174244927571955,23673.5729268019,0.0,1.0
1997-03-19,1.938,2.0,1.938,1.938,5400,0.180099557138373,0.185861256076752,0.180099557138373,0.180099557138373,58107.860820332,0.0,1.0
1997-03-20,2.0,2.0,1.938,1.938,14600,0.185861256076752,0.185861256076752,0.180099557138373,0.180099557138373,157106.438514231,0.0,1.0
1997-03-21,1.938,1.938,1.938,1.938,2800,0.180099557138373,0.180099557138373,0.180099557138373,0.180099557138373,30130.0019068388,0.0,1.0
1997-03-24,1.688,2.0,1.688,1.938,51000,0.156866900128779,0.185861256076752,0.156866900128779,0.180099557138373,548796.463303135,0.0,1.0
1997-03-25,1.375,1.75,1.375,1.438,112500,0.127779613552767,0.162628599067158,0.127779613552767,0.133634243119185,1210580.43375692,0.0,1.0
1997-03-26,1.75,1.75,1.563,1.563,15800,0.162628599067158,0.162628599067158,0.145250571623982,0.145250571623982,170019.296474305,0.0,1.0
1997-03-27,1.625,1.75,1.625,1.625,5400,0.151012270562361,0.162628599067158,0.151012270562361,0.151012270562361,58107.860820332,0.0,1.0
1997-03-31,1.5,1.625,1.5,1.5,6200,0.139395942057564,0.151012270562361,0.139395942057564,0.139395942057564,66716.4327937146,0.0,1.0
1997-04-01,1.688,1.688,1.688,1.688,1000,0.156866900128779,0.156866900128779,0.156866900128779,0.156866900128779,10760.7149667281,0.0,1.0
1997-04-02,1.5,1.5,1.5,1.5,600,0.139395942057564,0.139395942057564,0.139395942057564,0.139395942057564,6456.42898003689,0.0,1.0
1997-04-03,1.5,1.625,1.5,1.5,2800,0.139395942057564,0.151012270562361,0.139395942057564,0.139395942057564,30130.0019068388,0.0,1.0
1997-04-04,1.5,1.75,1.5,1.5,14100,0.139395942057564,0.162628599067158,0.139395942057564,0.139395942057564,151726.081030867,0.0,1.0
1997-04-07,1.625,1.625,1.625,1.625,1000,0.151012270562361,0.151012270562361,0.151012270562361,0.151012270562361,10760.7149667282,0.0,1.0
1997-04-08,1.5,1.5,1.5,1.5,500,0.139395942057564,0.139395942057564,0.139395942057564,0.139395942057564,5380.35748336408,0.0,1.0
1997-04-09,1.688,1.75,1.5,1.625,4600,0.156866900128779,0.162628599067158,0.139395942057564,0.151012270562361,49499.2888469494,0.0,1.0
1997-04-10,1.75,1.75,1.75,1.75,500,0.162628599067158,0.162628599067158,0.162628599067158,0.162628599067158,5380.35748336408,0.0,1.0
1997-04-11,1.5,1.75,1.5,1.5,1000,0.139395942057564,0.162628599067158,0.139395942057564,0.139395942057564,10760.7149667282,0.0,1.0
1997-04-14,1.516,1.625,1.5,1.516,15600,0.140882832106178,0.151012270562361,0.139395942057564,0.140882832106178,167867.153480959,0.0,1.0
1997-04-15,1.5,1.625,1.438,1.5,16200,0.139395942057564,0.151012270562361,0.133634243119185,0.139395942057564,174323.582460996,0.0,1.0
1997-04-16,1.625,1.625,1.438,1.438,5400,0.151012270562361,0.151012270562361,0.133634243119185,0.133634243119185,58107.860820332,0.0,1.0
1997-04-17,1.5,1.625,1.438,1.625,24200,0.139395942057564,0.151012270562361,0.133634243119185,0.151012270562361,260409.302194821,0.0,1.0
1997-04-18,1.625,1.625,1.625,1.625,15500,0.151012270562361,0.151012270562361,0.151012270562361,0.151012270562361,166791.081984286,0.0,1.0
1997-04-21,1.438,1.75,1.438,1.438,3900,0.133634243119185,0.162628599067158,0.133634243119185,0.133634243119185,41966.7883702397,0.0,1.0
1997-04-22,1.75,1.813,1.5,1.5,22700,0.162628599067158,0.168483228633576,0.139395942057564,0.139395942057564,244268.229744729,0.0,1.0
1997-04-23,1.625,1.75,1.625,1.75,8000,0.151012270562361,0.162628599067158,0.151012270562361,0.162628599067158,86085.7197338253,0.0,1.0
1997-04-24,1.375,1.75,1.375,1.625,47800,0.127779613552767,0.162628599067158,0.127779613552767,0.151012270562361,514362.175409606,0.0,1.0
1997-04-25,1.375,1.5,1.375,1.5,3500,0.127779613552767,0.139395942057564,0.127779613552767,0.139395942057564,37662.5023835485,0.0,1.0
1997-04-28,1.25,1.391,1.25,1.375,13200,0.11616328504797,0.129266503601381,0.11616328504797,0.127779613552767,142041.437560812,0.0,1.0
1997-04-29,1.438,1.438,1.25,1.438,3000,0.133634243119185,0.133634243119185,0.11616328504797,0.133634243119185,32282.1449001844,0.0,1.0
1997-04-30,1.313,1.375,1.25,1.375,4600,0.122017914614388,0.127779613552767,0.11616328504797,0.127779613552767,49499.2888469494,0.0,1.0
1997-05-01,1.313,1.375,1.25,1.25,20500,0.122017914614388,0.127779613552767,0.11616328504797,0.11616328504797,220594.656817927,0.0,1.0
1997-05-02,1.25,1.375,1.188,1.375,7700,0.11616328504797,0.127779613552767,0.110401586109591,0.127779613552767,82857.5052438068,0.0,1.0
1997-05-05,1.375,1.563,1.203,1.25,32300,0.127779613552767,0.145250571623982,0.111795545530166,0.11616328504797,347571.093425319,0.0,1.0
1997-05-06,1.438,1.563,1.438,1.563,21200,0.133634243119185,0.145250571623982,0.133634243119185,0.145250571623982,228127.157294636,0.0,1.0
1997-05-07,1.5,1.563,1.438,1.438,9200,0.139395942057564,0.145250571623982,0.133634243119185,0.133634243119185,98998.577693899,0.0,1.0
1997-05-08,1.563,1.563,1.438,1.563,3400,0.145250571623982,0.145250571623982,0.133634243119185,0.145250571623982,36586.4308868757,0.0,1.0
1997-05-09,1.375,1.563,1.375,1.563,51000,0.127779613552767,0.145250571623982,0.127779613552767,0.145250571623982,548796.463303136,0.0,1.0
1997-05-12,1.438,1.5,1.375,1.375,11700,0.133634243119185,0.139395942057564,0.127779613552767,0.127779613552767,125900.365110719,0.0,1.0
1997-05-13,1.438,1.5,1.438,1.5,5400,0.133634243119185,0.139395942057564,0.133634243119185,0.139395942057564,58107.8608203319,0.0,1.0
1997-05-14,1.5,1.5,1.375,1.5,1800,0.139395942057564,0.139395942057564,0.127779613552767,0.139395942057564,19369.2869401107,0.0,1.0
1997-05-15,1.438,1.5,1.375,1.375,110900,0.133634243119185,0.139395942057564,0.127779613552767,0.127779613552767,1193363.28981015,0.0,1.0
1997-05-16,1.438,1.438,1.438,1.438,3500,0.133634243119185,0.133634243119185,0.133634243119185,0.133634243119185,37662.5023835485,0.0,1.0
1997-05-19,1.5,1.563,1.438,1.5,6500,0.139395942057564,0.145250571623982,0.133634243119185,0.139395942057564,69944.647283733,0.0,1.0
1997-05-20,1.563,1.563,1.5,1.5,6000,0.145250571623982,0.145250571623982,0.139395942057564,0.139395942057564,64564.2898003688,0.0,1.0
1997-05-21,1.563,1.563,1.469,1.469,2700,0.145250571623982,0.145250571623982,0.136515092588374,0.136515092588374,29053.930410166,0.0,1.0
1997-05-22,1.5,1.5,1.469,1.5,2200,0.139395942057564,0.139395942057564,0.136515092588374,0.139395942057564,23673.5729268019,0.0,1.0
1997-05-23,1.5,1.5,1.469,1.469,3800,0.139395942057564,0.139395942057564,0.136515092588374,0.136515092588374,40890.716873567,0.0,1.0
1997-05-27,1.563,1.563,1.438,1.563,40800,0.145250571623982,0.145250571623982,0.133634243119185,0.145250571623982,439037.170642508,0.0,1.0
1997-05-28,1.5,1.5,1.438,1.438,25900,0.139395942057564,0.139395942057564,0.133634243119185,0.133634243119185,278702.517638259,0.0,1.0
1997-05-29,1.438,1.5,1.438,1.438,900,0.133634243119185,0.139395942057564,0.133634243119185,0.133634243119185,9684.64347005532,0.0,1.0
1997-05-30,1.44,1.44,1.44,1.44,0,0.133820104375262,0.133820104375262,0.133820104375262,0.133820104375262,0,0.0,1.0
1997-06-02,1.563,1.563,1.438,1.438,2700,0.145250571623982,0.145250571623982,0.133634243119185,0.133634243119185,29053.930410166,0.0,1.0
1997-06-03,1.438,1.625,1.438,1.563,20500,0.133634243119185,0.151012270562361,0.133634243119185,0.145250571623982,220594.656817927,0.0,1.0
1997-06-04,1.438,1.5,1.438,1.5,21700,0.133634243119185,0.139395942057564,0.133634243119185,0.139395942057564,233507.514778,0.0,1.0
1997-06-05,1.438,1.5,1.438,1.438,3400,0.133634243119185,0.139395942057564,0.133634243119185,0.133634243119185,36586.4308868756,0.0,1.0
1997-06-06,1.563,1.563,1.438,1.563,2100,0.145250571623982,0.145250571623982,0.133634243119185,0.145250571623982,22597.5014301291,0.0,1.0
1997-06-09,1.438,1.563,1.438,1.438,8500,0.133634243119185,0.145250571623982,0.133634243119185,0.133634243119185,91466.0772171891,0.0,1.0
1997-06-10,1.438,1.5,1.438,1.438,5300,0.133634243119185,0.139395942057564,0.133634243119185,0.133634243119185,57031.7893236591,0.0,1.0
1997-06-11,1.5,1.563,1.438,1.438,28200,0.139395942057564,0.145250571623982,0.133634243119185,0.133634243119185,303452.162061734,0.0,1.0
1997-06-12,1.5,1.563,1.5,1.5,7500,0.139395942057564,0.145250571623982,0.139395942057564,0.139395942057564,80705.3622504612,0.0,1.0
1997-06-13,1.625,1.625,1.5,1.563,29300,0.151012270562361,0.151012270562361,0.139395942057564,0.145250571623982,315288.948525135,0.0,1.0
1997-06-16,1.625,1.688,1.563,1.625,15700,0.151012270562361,0.156866900128779,0.145250571623982,0.151012270562361,168943.224977632,0.0,1.0
1997-06-17,1.688,1.688,1.563,1.563,700,0.156866900128779,0.156866900128779,0.145250571623982,0.145250571623982,7532.5004767097,0.0,1.0
1997-06-18,1.563,1.688,1.563,1.688,21800,0.145250571623982,0.156866900128779,0.145250571623982,0.156866900128779,234583.586274673,0.0,1.0
1997-06-19,1.5,1.5,1.5,1.5,3300,0.139395942057564,0.139395942057564,0.139395942057564,0.139395942057564,35510.3593902029,0.0,1.0
1997-06-20,1.563,1.563,1.563,1.563,500,0.145250571623982,0.145250571623982,0.145250571623982,0.145250571623982,5380.35748336407,0.0,1.0
1997-06-23,1.5,1.5,1.438,1.5,36700,0.139395942057564,0.139395942057564,0.133634243119185,0.139395942057564,394918.239278923,0.0,1.0
1997-06-24,1.625,1.625,1.438,1.563,37100,0.151012270562361,0.151012270562361,0.133634243119185,0.145250571623982,399222.525265615,0.0,1.0
1997-06-25,1.563,1.688,1.563,1.563,19400,0.145250571623982,0.156866900128779,0.145250571623982,0.145250571623982,208757.870354526,0.0,1.0
1997-06-26,1.688,1.688,1.563,1.563,6200,0.156866900128779,0.156866900128779,0.145250571623982,0.145250571623982,66716.4327937144,0.0,1.0
1997-06-27,1.563,1.563,1.563,1.563,300,0.145250571623982,0.145250571623982,0.145250571623982,0.145250571623982,3228.21449001844,0.0,1.0
1997-06-30,1.688,1.688,1.563,1.563,2800,0.156866900128779,0.156866900128779,0.145250571623982,0.145250571623982,30130.0019068388,0.0,1.0
1997-07-01,1.563,1.563,1.563,1.563,300,0.145250571623982,0.145250571623982,0.145250571623982,0.145250571623982,3228.21449001844,0.0,1.0
1997-07-02,1.75,1.75,1.563,1.563,7400,0.162628599067158,0.162628599067158,0.145250571623982,0.145250571623982,79629.2907537884,0.0,1.0
1997-07-03,1.75,1.75,1.75,1.75,0,0.162628599067158,0.162628599067158,0.162628599067158,0.162628599067158,0,0.0,1.0
1997-07-07,1.625,1.75,1.625,1.688,15200,0.151012270562361,0.162628599067158,0.151012270562361,0.156866900128779,163562.867494268,0.0,1.0
1997-07-08,1.625,1.75,1.625,1.625,8600,0.151012270562361,0.162628599067158,0.151012270562361,0.151012270562361,92542.1487138621,0.0,1.0
1997-07-09,1.625,1.75,1.625,1.625,0,0.151012270562361,0.162628599067158,0.151012270562361,0.151012270562361,0,0.0,1.0
1997-07-10,1.62,1.62,1.56,1.58,1800,0.150547617422169,0.150547617422169,0.144971779739867,0.146830392300634,19369.2869401107,0.0,1.0
1997-07-11,1.69,1.69,1.56,1.56,4500,0.157052761384856,0.157052761384856,0.144971779739867,0.144971779739867,48423.2173502765,0.0,1.0
1997-07-14,1.563,1.688,1.563,1.688,3200,0.145250571623982,0.156866900128779,0.145250571623982,0.156866900128779,34434.28789353,0.0,1.0
1997-07-15,1.688,1.688,1.563,1.688,1300,0.156866900128779,0.156866900128779,0.145250571623982,0.156866900128779,13988.9294567466,0.0,1.0
1997-07-16,1.56,1.69,1.56,1.56,4100,0.144971779739867,0.157052761384856,0.144971779739867,0.144971779739867,44118.9313635853,0.0,1.0
1997-07-17,1.563,1.688,1.563,1.563,3100,0.145250571623982,0.156866900128779,0.145250571623982,0.145250571623982,33358.2163968572,0.0,1.0
1997-07-18,1.625,1.688,1.563,1.625,12900,0.151012270562361,0.156866900128779,0.145250571623982,0.151012270562361,138813.223070793,0.0,1.0
1997-07-21,1.563,1.563,1.563,1.563,100,0.145250571623982,0.145250571623982,0.145250571623982,0.145250571623982,1076.07149667281,0.0,1.0
1997-07-22,1.688,1.688,1.563,1.563,3000,0.156866900128779,0.156866900128779,0.145250571623982,0.145250571623982,32282.1449001844,0.0,1.0
1997-07-23,1.69,1.69,1.69,1.69,0,0.157052761384856,0.157052761384856,0.157052761384856,0.157052761384856,0,0.0,1.0
1997-07-24,1.75,1.75,1.75,1.75,3000,0.162628599067158,0.162628599067158,0.162628599067158,0.162628599067158,32282.1449001845,0.0,1.0
1997-07-25,1.75,1.75,1.563,1.75,800,0.162628599067158,0.162628599067158,0.145250571623982,0.162628599067158,8608.57197338253,0.0,1.0
1997-07-28,1.563,1.75,1.563,1.563,47600,0.145250571623982,0.162628599067158,0.145250571623982,0.145250571623982,512210.032416259,0.0,1.0
1997-07-29,1.938,1.938,1.563,1.563,77600,0.180099557138373,0.180099557138373,0.145250571623982,0.145250571623982,835031.481418104,0.0,1.0
1997-07-30,1.97,2.0,1.88,1.88,15100,0.183073337235601,0.185861256076752,0.174709580712147,0.174709580712147,162486.795997595,0.0,1.0
1997-07-31,1.875,2.063,1.813,1.875,53800,0.174244927571955,0.19171588564317,0.168483228633576,0.174244927571955,578926.465209975,0.0,1.0
1997-08-01,2.0,2.0,1.875,1.875,57300,0.185861256076752,0.185861256076752,0.174244927571955,0.174244927571955,616588.967593523,0.0,1.0
1997-08-04,2.375,2.5,2.0,2.063,169300,0.220710241591143,0.23232657009594,0.185861256076752,0.19171588564317,1821789.04386708,0.0,1.0
1997-08-05,3.0,3.0,2.438,2.75,322800,0.278791884115128,0.278791884115128,0.226564871157561,0.255559227105534,3473558.79125985,0.0,1.0
1997-08-06,3.25,3.375,3.125,3.125,277700,0.302024541124722,0.313640869629519,0.290408212619925,0.290408212619925,2988250.54626041,0.0,1.0
1997-08-07,2.688,3.313,2.5,3.188,99000,0.249797528167155,0.30787917069114,0.23232657009594,0.296262842186343,1065310.78170609,0.0,1.0
1997-08-08,2.688,2.875,2.625,2.688,28100,0.249797528167155,0.267175555610331,0.243942898600737,0.249797528167155,302376.090565061,0.0,1.0
1997-08-11,2.688,2.688,2.375,2.563,66700,0.249797528167155,0.249797528167155,0.220710241591143,0.238181199662358,717739.688280767,0.0,1.0
1997-08-12,2.375,2.625,2.25,2.5,21800,0.220710241591143,0.243942898600737,0.209093913086346,0.23232657009594,234583.586274674,0.0,1.0
1997-08-13,2.375,2.5,2.188,2.5,25300,0.220710241591143,0.23232657009594,0.203332214147967,0.23232657009594,272246.088658222,0.0,1.0
1997-08-14,2.188,2.5,2.188,2.5,1000,0.203332214147967,0.23232657009594,0.203332214147967,0.23232657009594,10760.7149667281,0.0,1.0
1997-08-15,2.188,2.438,2.188,2.438,2000,0.203332214147967,0.226564871157561,0.203332214147967,0.226564871157561,21521.4299334563,0.0,1.0
1997-08-18,2.125,2.125,2.125,2.125,1400,0.197477584581549,0.197477584581549,0.197477584581549,0.197477584581549,15065.0009534194,0.0,1.0
1997-08-19,2.188,2.438,2.188,2.438,3600,0.203332214147967,0.226564871157561,0.203332214147967,0.226564871157561,38738.5738802213,0.0,1.0
1997-08-20,2.5,2.5,2.188,2.438,36000,0.23232657009594,0.23232657009594,0.203332214147967,0.226564871157561,387385.738802214,0.0,1.0
1997-08-21,2.5,2.5,2.5,2.5,2500,0.23232657009594,0.23232657009594,0.23232657009594,0.23232657009594,26901.7874168204,0.0,1.0
1997-08-22,2.5,2.563,2.438,2.5,9000,0.23232657009594,0.238181199662358,0.226564871157561,0.23232657009594,96846.4347005534,0.0,1.0
1997-08-25,2.563,2.563,2.438,2.438,5700,0.238181199662358,0.238181199662358,0.226564871157561,0.226564871157561,61336.0753103504,0.0,1.0
1997-08-26,2.625,2.625,2.438,2.563,5100,0.243942898600737,0.243942898600737,0.226564871157561,0.238181199662358,54879.6463303136,0.0,1.0
1997-08-27,2.438,2.438,2.438,2.438,2400,0.226564871157561,0.226564871157561,0.226564871157561,0.226564871157561,25825.7159201475,0.0,1.0
1997-08-28,2.625,2.625,2.438,2.438,16300,0.243942898600737,0.243942898600737,0.226564871157561,0.226564871157561,175399.653957669,0.0,1.0
1997-08-29,2.5,2.75,2.5,2.5,24500,0.23232657009594,0.255559227105534,0.23232657009594,0.23232657009594,263637.51668484,0.0,1.0
1997-09-02,2.563,2.75,2.5,2.75,6200,0.238181199662358,0.255559227105534,0.23232657009594,0.255559227105534,66716.4327937145,0.0,1.0
1997-09-03,2.5,2.75,2.5,2.5,6200,0.23232657009594,0.255559227105534,0.23232657009594,0.23232657009594,66716.4327937146,0.0,1.0
1997-09-04,2.5,2.625,2.5,2.5,4200,0.23232657009594,0.243942898600737,0.23232657009594,0.23232657009594,45195.0028602583,0.0,1.0
1997-09-05,2.5,2.625,2.5,2.625,5900,0.23232657009594,0.243942898600737,0.23232657009594,0.243942898600737,63488.2183036961,0.0,1.0
1997-09-08,2.625,2.75,2.5,2.625,24200,0.243942898600737,0.255559227105534,0.23232657009594,0.243942898600737,260409.302194821,0.0,1.0
1997-09-09,2.438,2.438,2.438,2.438,2400,0.226564871157561,0.226564871157561,0.226564871157561,0.226564871157561,25825.7159201475,0.0,1.0
1997-09-10,2.438,2.438,2.438,2.438,300,0.226564871157561,0.226564871157561,0.226564871157561,0.226564871157561,3228.21449001844,0.0,1.0
1997-09-11,2.5,2.5,2.5,2.5,1000,0.23232657009594,0.23232657009594,0.23232657009594,0.23232657009594,10760.7149667282,0.0,1.0
1997-09-12,2.5,2.5,2.438,2.438,2100,0.23232657009594,0.23232657009594,0.226564871157561,0.226564871157561,22597.5014301291,0.0,1.0
1997-09-15,2.375,2.5,2.375,2.375,3700,0.220710241591143,0.23232657009594,0.220710241591143,0.220710241591143,39814.6453768942,0.0,1.0
1997-09-16,2.313,2.438,2.313,2.375,14400,0.214948542652764,0.226564871157561,0.214948542652764,0.220710241591143,154954.295520885,0.0,1.0
1997-09-17,2.313,2.375,2.125,2.313,15300,0.214948542652764,0.220710241591143,0.197477584581549,0.214948542652764,164638.938990941,0.0,1.0
1997-09-18,2.0,2.313,1.875,2.125,56300,0.185861256076752,0.214948542652764,0.174244927571955,0.197477584581549,605828.252626795,0.0,1.0
1997-09-19,2.125,2.125,1.875,1.875,21200,0.197477584581549,0.197477584581549,0.174244927571955,0.174244927571955,228127.157294637,0.0,1.0
1997-09-22,2.125,2.125,1.938,1.938,8800,0.197477584581549,0.197477584581549,0.180099557138373,0.180099557138373,94694.2917072078,0.0,1.0
1997-09-23,2.063,2.063,1.938,2.063,8400,0.19171588564317,0.19171588564317,0.180099557138373,0.19171588564317,90390.0057205164,0.0,1.0
1997-09-24,2.0,2.063,2.0,2.0,12500,0.185861256076752,0.19171588564317,0.185861256076752,0.185861256076752,134508.937084102,0.0,1.0
1997-09-25,2.0,2.0,1.938,2.0,9900,0.185861256076752,0.185861256076752,0.180099557138373,0.185861256076752,106531.078170609,0.0,1.0
1997-09-26,1.938,2.0,1.938,1.938,10000,0.180099557138373,0.185861256076752,0.180099557138373,0.180099557138373,107607.149667281,0.0,1.0
1997-09-29,2.063,2.063,1.938,1.938,9000,0.19171588564317,0.19171588564317,0.180099557138373,0.180099557138373,96846.4347005533,0.0,1.0
1997-09-30,1.938,2.0,1.938,2.0,1700,0.180099557138373,0.185861256076752,0.180099557138373,0.185861256076752,18293.2154434378,0.0,1.0
1997-10-01,2.0,2.063,1.875,2.0,28000,0.185861256076752,0.19171588564317,0.174244927571955,0.185861256076752,301300.019068388,0.0,1.0
1997-10-02,1.938,2.0,1.875,1.875,8100,0.180099557138373,0.185861256076752,0.174244927571955,0.174244927571955,87161.7912304979,0.0,1.0
1997-10-03,1.875,1.938,1.875,1.938,3300,0.174244927571955,0.180099557138373,0.174244927571955,0.180099557138373,35510.3593902029,0.0,1.0
1997-10-06,1.938,1.938,1.938,1.938,9400,0.180099557138373,0.180099557138373,0.180099557138373,0.180099557138373,101150.720687245,0.0,1.0
1997-10-07,1.875,1.875,1.75,1.875,16800,0.174244927571955,0.174244927571955,0.162628599067158,0.174244927571955,180780.011441033,0.0,1.0
1997-10-08,1.875,1.875,1.875,1.875,200,0.174244927571955,0.174244927571955,0.174244927571955,0.174244927571955,2152.14299334563,0.0,1.0
1997-10-09,1.813,1.813,1.688,1.688,22900,0.168483228633576,0.168483228633576,0.156866900128779,0.156866900128779,246420.372738074,0.0,1.0
1997-10-10,1.75,1.875,1.75,1.75,9000,0.162628599067158,0.174244927571955,0.162628599067158,0.162628599067158,96846.4347005534,0.0,1.0
1997-10-13,2.0,2.0,1.75,1.75,28800,0.185861256076752,0.185861256076752,0.162628599067158,0.162628599067158,309908.591041771,0.0,1.0
1997-10-14,2.375,2.563,2.0,2.125,88000,0.220710241591143,0.238181199662358,0.185861256076752,0.197477584581549,946942.917072078,0.0,1.0
1997-10-15,2.625,2.75,2.375,2.438,39900,0.243942898600737,0.255559227105534,0.220710241591143,0.226564871157561,429352.527172453,0.0,1.0
1997-10-16,2.188,2.625,2.156,2.5,19600,0.203332214147967,0.243942898600737,0.200358434050739,0.23232657009594,210910.013347872,0.0,1.0
1997-10-17,2.031,2.375,2.0,2.375,50200,0.188742105545942,0.220710241591143,0.185861256076752,0.220710241591143,540187.891329753,0.0,1.0
1997-10-20,2.125,2.313,2.0,2.25,48800,0.197477584581549,0.214948542652764,0.185861256076752,0.209093913086346,525122.890376334,0.0,1.0
1997-10-21,2.188,2.313,2.188,2.188,45200,0.203332214147967,0.214948542652764,0.203332214147967,0.203332214147967,486384.316496112,0.0,1.0
1997-10-22,2.25,2.25,2.125,2.125,9700,0.209093913086346,0.209093913086346,0.197477584581549,0.197477584581549,104378.935177263,0.0,1.0
1997-10-23,2.125,2.25,2.125,2.25,18200,0.197477584581549,0.209093913086346,0.197477584581549,0.209093913086346,195845.012394452,0.0,1.0
1997-10-24,2.188,2.188,2.125,2.125,28200,0.203332214147967,0.203332214147967,0.197477584581549,0.197477584581549,303452.162061734,0.0,1.0
1997-10-27,2.125,2.188,2.0,2.125,23600,0.197477584581549,0.203332214147967,0.185861256076752,0.197477584581549,253952.873214785,0.0,1.0
1997-10-28,2.0,2.0,1.563,2.0,42700,0.185861256076752,0.185861256076752,0.145250571623982,0.185861256076752,459482.529079292,0.0,1.0
1997-10-29,2.063,2.25,2.0,2.25,15100,0.19171588564317,0.209093913086346,0.185861256076752,0.209093913086346,162486.795997595,0.0,1.0
1997-10-30,2.0,2.0,1.875,1.875,4200,0.185861256076752,0.185861256076752,0.174244927571955,0.174244927571955,45195.0028602583,0.0,1.0
1997-10-31,2.125,2.125,2.0,2.125,24200,0.197477584581549,0.197477584581549,0.185861256076752,0.197477584581549,260409.302194821,0.0,1.0
1997-11-03,1.875,2.0,1.875,2.0,14700,0.174244927571955,0.185861256076752,0.174244927571955,0.185861256076752,158182.510010904,0.0,1.0
1997-11-04,1.875,1.875,1.875,1.875,1200,0.174244927571955,0.174244927571955,0.174244927571955,0.174244927571955,12912.8579600738,0.0,1.0
1997-11-05,2.0,2.0,2.0,2.0,3400,0.185861256076752,0.185861256076752,0.185861256076752,0.185861256076752,36586.4308868757,0.0,1.0
1997-11-06,2.0,2.0,1.938,2.0,16400,0.185861256076752,0.185861256076752,0.180099557138373,0.185861256076752,176475.725454342,0.0,1.0
1997-11-07,2.0,2.063,1.938,2.063,16000,0.185861256076752,0.19171588564317,0.180099557138373,0.19171588564317,172171.439467651,0.0,1.0
1997-11-10,2.0,2.063,2.0,2.0,7700,0.185861256076752,0.19171588564317,0.185861256076752,0.185861256076752,82857.5052438068,0.0,1.0
1997-11-11,1.938,2.0,1.938,2.0,3500,0.180099557138373,0.185861256076752,0.180099557138373,0.185861256076752,37662.5023835485,0.0,1.0
1997-11-12,1.938,2.0,1.938,1.938,4100,0.180099557138373,0.185861256076752,0.180099557138373,0.180099557138373,44118.9313635854,0.0,1.0
1997-11-13,2.125,2.125,1.938,1.938,11200,0.197477584581549,0.197477584581549,0.180099557138373,0.180099557138373,120520.007627355,0.0,1.0
1997-11-14,2.0,2.125,2.0,2.0,1900,0.185861256076752,0.197477584581549,0.185861256076752,0.185861256076752,20445.3584367835,0.0,1.0
1997-11-17,2.0,2.0,2.0,2.0,3100,0.185861256076752,0.185861256076752,0.185861256076752,0.185861256076752,33358.2163968573,0.0,1.0
1997-11-18,2.0,2.0,1.94,1.94,6600,0.185861256076752,0.185861256076752,0.18028541839445,0.18028541839445,71020.7187804058,0.0,1.0
1997-11-19,2.0,2.031,2.0,2.031,13100,0.185861256076752,0.188742105545942,0.185861256076752,0.188742105545942,140965.366064139,0.0,1.0
1997-11-20,1.938,2.0,1.938,2.0,7300,0.180099557138373,0.185861256076752,0.180099557138373,0.185861256076752,78553.2192571154,0.0,1.0
1997-11-21,1.938,1.938,1.938,1.938,900,0.180099557138373,0.180099557138373,0.180099557138373,0.180099557138373,9684.64347005533,0.0,1.0
1997-11-24,2.0,2.0,1.938,1.938,9900,0.185861256076752,0.185861256076752,0.180099557138373,0.180099557138373,106531.078170609,0.0,1.0
1997-11-25,1.875,1.938,1.875,1.938,4400,0.174244927571955,0.180099557138373,0.174244927571955,0.180099557138373,47347.1458536039,0.0,1.0
1997-11-26,1.938,2.0,1.875,1.875,7800,0.180099557138373,0.185861256076752,0.174244927571955,0.174244927571955,83933.5767404795,0.0,1.0
1997-11-28,1.94,1.94,1.94,1.94,0,0.18028541839445,0.18028541839445,0.18028541839445,0.18028541839445,0,0.0,1.0
1997-12-01,1.938,2.031,1.875,1.875,12000,0.180099557138373,0.188742105545942,0.174244927571955,0.174244927571955,129128.579600738,0.0,1.0
1997-12-02,1.813,1.938,1.75,1.875,90500,0.168483228633576,0.180099557138373,0.162628599067158,0.174244927571955,973844.704488896,0.0,1.0
1997-12-03,1.75,1.813,1.75,1.813,21100,0.162628599067158,0.168483228633576,0.162628599067158,0.168483228633576,227051.085797964,0.0,1.0
1997-12-04,1.75,1.75,1.688,1.75,26300,0.162628599067158,0.162628599067158,0.156866900128779,0.162628599067158,283006.803624951,0.0,1.0
1997-12-05,1.75,1.75,1.625,1.75,67000,0.162628599067158,0.162628599067158,0.151012270562361,0.162628599067158,720967.902770787,0.0,1.0
1997-12-08,1.875,1.875,1.625,1.625,19400,0.174244927571955,0.174244927571955,0.151012270562361,0.151012270562361,208757.870354526,0.0,1.0
1997-12-09,1.813,1.875,1.688,1.688,25600,0.168483228633576,0.174244927571955,0.156866900128779,0.156866900128779,275474.30314824,0.0,1.0
1997-12-10,1.813,1.813,1.688,1.75,28900,0.168483228633576,0.168483228633576,0.156866900128779,0.162628599067158,310984.662538443,0.0,1.0
1997-12-11,1.75,1.75,1.688,1.688,21500,0.162628599067158,0.162628599067158,0.156866900128779,0.156866900128779,231355.371784655,0.0,1.0
1997-12-12,1.625,1.719,1.625,1.688,23100,0.151012270562361,0.159747749597969,0.151012270562361,0.156866900128779,248572.51573142,0.0,1.0
1997-12-15,1.563,1.719,1.563,1.625,20700,0.145250571623982,0.159747749597969,0.145250571623982,0.151012270562361,222746.799811272,0.0,1.0
1997-12-16,1.625,1.625,1.563,1.563,3000,0.151012270562361,0.151012270562361,0.145250571623982,0.145250571623982,32282.1449001845,0.0,1.0
1997-12-17,1.625,1.625,1.625,1.625,9800,0.151012270562361,0.151012270562361,0.151012270562361,0.151012270562361,105455.006673936,0.0,1.0
1997-12-18,1.625,1.688,1.625,1.688,19300,0.151012270562361,0.156866900128779,0.151012270562361,0.156866900128779,207681.798857853,0.0,1.0
1997-12-19,1.625,1.688,1.625,1.688,3500,0.151012270562361,0.156866900128779,0.151012270562361,0.156866900128779,37662.5023835485,0.0,1.0
1997-12-22,1.5,1.625,1.5,1.625,13900,0.139395942057564,0.151012270562361,0.139395942057564,0.151012270562361,149573.938037521,0.0,1.0
1997-12-23,1.469,1.563,1.469,1.5,43500,0.136515092588374,0.145250571623982,0.136515092588374,0.139395942057564,468091.101052676,0.0,1.0
1997-12-24,1.5,1.625,1.438,1.625,18200,0.139395942057564,0.151012270562361,0.133634243119185,0.151012270562361,195845.012394452,0.0,1.0
1997-12-26,1.625,1.688,1.438,1.438,29200,0.151012270562361,0.156866900128779,0.133634243119185,0.133634243119185,314212.877028462,0.0,1.0
1997-12-29,1.656,1.75,1.625,1.625,12400,0.153893120031551,0.162628599067158,0.151012270562361,0.151012270562361,133432.865587429,0.0,1.0
1997-12-30,1.656,1.656,1.5,1.625,43600,0.153893120031551,0.153893120031551,0.139395942057564,0.151012270562361,469167.172549347,0.0,1.0
1997-12-31,1.563,1.688,1.5,1.625,25800,0.145250571623982,0.156866900128779,0.139395942057564,0.151012270562361,277626.446141586,0.0,1.0
1998-01-02,1.688,1.688,1.688,1.688,600,0.156866900128779,0.156866900128779,0.156866900128779,0.156866900128779,6456.42898003688,0.0,1.0
1998-01-05,1.563,1.688,1.563,1.563,6700,0.145250571623982,0.156866900128779,0.145250571623982,0.145250571623982,72096.7902770785,0.0,1.0
1998-01-06,1.563,1.563,1.563,1.563,4900,0.145250571623982,0.145250571623982,0.145250571623982,0.145250571623982,52727.5033369679,0.0,1.0
1998-01-07,1.563,1.563,1.563,1.563,1000,0.145250571623982,0.145250571623982,0.145250571623982,0.145250571623982,10760.7149667281,0.0,1.0
1998-01-08,1.5,1.563,1.5,1.563,4100,0.139395942057564,0.145250571623982,0.139395942057564,0.145250571623982,44118.9313635854,0.0,1.0
1998-01-09,1.5,1.625,1.5,1.5,15000,0.139395942057564,0.151012270562361,0.139395942057564,0.139395942057564,161410.724500922,0.0,1.0
1998-01-12,1.625,1.625,1.5,1.5,3300,0.151012270562361,0.151012270562361,0.139395942057564,0.139395942057564,35510.3593902029,0.0,1.0
1998-01-13,1.5,1.594,1.5,1.5,5200,0.139395942057564,0.148131421093172,0.139395942057564,0.139395942057564,55955.7178269864,0.0,1.0
1998-01-14,1.5,1.594,1.5,1.594,1800,0.139395942057564,0.148131421093172,0.139395942057564,0.148131421093172,19369.2869401107,0.0,1.0
1998-01-15,1.5,1.594,1.5,1.5,33600,0.139395942057564,0.148131421093172,0.139395942057564,0.139395942057564,361560.022882066,0.0,1.0
1998-01-16,1.469,1.5,1.469,1.469,29100,0.136515092588374,0.139395942057564,0.136515092588374,0.136515092588374,313136.80553179,0.0,1.0
1998-01-20,1.469,1.563,1.469,1.563,6000,0.136515092588374,0.145250571623982,0.136515092588374,0.145250571623982,64564.2898003691,0.0,1.0
1998-01-21,1.469,1.563,1.469,1.469,12100,0.136515092588374,0.145250571623982,0.136515092588374,0.136515092588374,130204.651097411,0.0,1.0
1998-01-22,1.469,1.5,1.438,1.469,49500,0.136515092588374,0.139395942057564,0.133634243119185,0.136515092588374,532655.390853045,0.0,1.0
1998-01-23,1.531,1.531,1.469,1.469,1500,0.142276791526754,0.142276791526754,0.136515092588374,0.136515092588374,16141.0724500922,0.0,1.0
1998-01-26,1.438,1.5,1.375,1.5,33800,0.133634243119185,0.139395942057564,0.127779613552767,0.139395942057564,363712.165875411,0.0,1.0
1998-01-27,1.344,1.438,1.344,1.344,4100,0.124898764083577,0.133634243119185,0.124898764083577,0.124898764083577,44118.9313635856,0.0,1.0
1998-01-28,1.406,1.5,1.344,1.344,23700,0.130660463021957,0.139395942057564,0.124898764083577,0.124898764083577,255028.944711457,0.0,1.0
1998-01-29,1.375,1.375,1.375,1.375,5000,0.127779613552767,0.127779613552767,0.127779613552767,0.127779613552767,53803.5748336408,0.0,1.0
1998-01-30,1.375,1.375,1.313,1.375,34800,0.127779613552767,0.127779613552767,0.122017914614388,0.127779613552767,374472.88084214,0.0,1.0
1998-02-02,1.375,1.438,1.313,1.313,33300,0.127779613552767,0.133634243119185,0.122017914614388,0.122017914614388,358331.808392048,0.0,1.0
1998-02-03,1.469,1.5,1.375,1.375,12300,0.136515092588374,0.139395942057564,0.127779613552767,0.127779613552767,132356.794090757,0.0,1.0
1998-02-04,1.5,1.5,1.375,1.375,12100,0.139395942057564,0.139395942057564,0.127779613552767,0.127779613552767,130204.651097411,0.0,1.0
1998-02-05,1.375,1.5,1.313,1.5,127400,0.127779613552767,0.139395942057564,0.122017914614388,0.139395942057564,1370915.08676117,0.0,1.0
1998-02-06,1.406,1.406,1.344,1.344,75600,0.130660463021957,0.130660463021957,0.124898764083577,0.124898764083577,813510.051484647,0.0,1.0
1998-02-09,1.41,1.41,1.41,1.41,0,0.13103218553411,0.13103218553411,0.13103218553411,0.13103218553411,0,0.0,1.0
1998-02-10,1.438,1.438,1.313,1.313,1500,0.133634243119185,0.133634243119185,0.122017914614388,0.122017914614388,16141.0724500922,0.0,1.0
1998-02-11,1.469,1.469,1.313,1.313,8100,0.136515092588374,0.136515092588374,0.122017914614388,0.122017914614388,87161.7912304983,0.0,1.0
1998-02-12,1.438,1.563,1.406,1.563,15400,0.133634243119185,0.145250571623982,0.130660463021957,0.145250571623982,165715.010487613,0.0,1.0
1998-02-13,1.438,1.438,1.406,1.406,4800,0.133634243119185,0.133634243119185,0.130660463021957,0.130660463021957,51651.431840295,0.0,1.0
1998-02-17,1.406,1.563,1.406,1.5,33500,0.130660463021957,0.145250571623982,0.130660463021957,0.139395942057564,360483.951385392,0.0,1.0
1998-02-18,1.406,1.406,1.406,1.406,3100,0.130660463021957,0.130660463021957,0.130660463021957,0.130660463021957,33358.2163968572,0.0,1.0
1998-02-19,1.375,1.438,1.375,1.406,411100,0.127779613552767,0.133634243119185,0.127779613552767,0.130660463021957,4423729.92282195,0.0,1.0
1998-02-20,1.438,1.438,1.375,1.438,25400,0.133634243119185,0.133634243119185,0.127779613552767,0.133634243119185,273322.160154895,0.0,1.0
1998-02-23,1.44,1.44,1.38,1.44,4400,0.133820104375262,0.133820104375262,0.128244266692959,0.133820104375262,47347.1458536037,0.0,1.0
1998-02-24,1.375,1.375,1.375,1.375,500,0.127779613552767,0.127779613552767,0.127779613552767,0.127779613552767,5380.35748336408,0.0,1.0
1998-02-25,1.406,1.406,1.313,1.375,37200,0.130660463021957,0.130660463021957,0.122017914614388,0.127779613552767,400298.596762286,0.0,1.0
1998-02-26,1.406,1.406,1.313,1.406,5100,0.130660463021957,0.130660463021957,0.122017914614388,0.130660463021957,54879.6463303135,0.0,1.0
1998-02-27,1.281,1.281,1.25,1.25,2500,0.11904413451716,0.11904413451716,0.11616328504797,0.11616328504797,26901.7874168203,0.0,1.0
1998-03-02,1.406,1.406,1.406,1.406,200,0.130660463021957,0.130660463021957,0.130660463021957,0.130660463021957,2152.14299334563,0.0,1.0
1998-03-03,1.406,1.406,1.281,1.281,3000,0.130660463021957,0.130660463021957,0.11904413451716,0.11904413451716,32282.1449001844,0.0,1.0
1998-03-04,1.344,1.438,1.344,1.438,5000,0.124898764083577,0.133634243119185,0.124898764083577,0.133634243119185,53803.5748336409,0.0,1.0
1998-03-05,1.438,1.438,1.313,1.313,3200,0.133634243119185,0.133634243119185,0.122017914614388,0.122017914614388,34434.28789353,0.0,1.0
1998-03-06,1.438,1.438,1.438,1.438,5200,0.133634243119185,0.133634243119185,0.133634243119185,0.133634243119185,55955.7178269863,0.0,1.0
1998-03-09,1.469,1.5,1.344,1.344,33000,0.136515092588374,0.139395942057564,0.124898764083577,0.124898764083577,355103.59390203,0.0,1.0
1998-03-10,1.531,1.688,1.375,1.375,27000,0.142276791526754,0.156866900128779,0.127779613552767,0.127779613552767,290539.30410166,0.0,1.0
1998-03-11,1.813,2.063,1.531,1.531,57100,0.168483228633576,0.19171588564317,0.142276791526754,0.142276791526754,614436.824600177,0.0,1.0
1998-03-12,1.844,1.938,1.813,1.813,13400,0.171364078102766,0.180099557138373,0.168483228633576,0.168483228633576,144193.580554157,0.0,1.0
1998-03-13,1.938,1.938,1.75,1.875,29000,0.180099557138373,0.180099557138373,0.162628599067158,0.174244927571955,312060.734035116,0.0,1.0
1998-03-16,1.875,2.0,1.875,2.0,29400,0.174244927571955,0.185861256076752,0.174244927571955,0.185861256076752,316365.020021808,0.0,1.0
1998-03-17,1.75,1.875,1.75,1.813,95200,0.162628599067158,0.174244927571955,0.162628599067158,0.168483228633576,1024420.06483252,0.0,1.0
1998-03-18,1.813,1.813,1.719,1.813,5100,0.168483228633576,0.168483228633576,0.159747749597969,0.168483228633576,54879.6463303135,0.0,1.0
1998-03-19,1.75,1.813,1.719,1.813,19100,0.162628599067158,0.168483228633576,0.159747749597969,0.168483228633576,205529.655864508,0.0,1.0
1998-03-20,1.688,1.75,1.625,1.625,19500,0.156866900128779,0.162628599067158,0.151012270562361,0.151012270562361,209833.941851199,0.0,1.0
1998-03-23,1.688,1.688,1.688,1.688,100,0.156866900128779,0.156866900128779,0.156866900128779,0.156866900128779,1076.07149667281,0.0,1.0
1998-03-24,1.688,1.688,1.688,1.688,1900,0.156866900128779,0.156866900128779,0.156866900128779,0.156866900128779,20445.3584367835,0.0,1.0
1998-03-25,1.875,1.875,1.75,1.75,27700,0.174244927571955,0.174244927571955,0.162628599067158,0.162628599067158,298071.80457837,0.0,1.0
1998-03-26,1.875,1.938,1.875,1.938,5300,0.174244927571955,0.180099557138373,0.174244927571955,0.180099557138373,57031.7893236592,0.0,1.0
1998-03-27,1.813,2.0,1.813,1.875,21000,0.168483228633576,0.185861256076752,0.168483228633576,0.174244927571955,225975.014301291,0.0,1.0
1998-03-30,1.875,1.875,1.875,1.875,6200,0.174244927571955,0.174244927571955,0.174244927571955,0.174244927571955,66716.4327937146,0.0,1.0
1998-03-31,1.875,1.875,1.813,1.875,50900,0.174244927571955,0.174244927571955,0.168483228633576,0.174244927571955,547720.391806463,0.0,1.0
1998-04-01,1.906,1.906,1.875,1.875,30000,0.177125777041145,0.177125777041145,0.174244927571955,0.174244927571955,322821.449001844,0.0,1.0
1998-04-02,1.781,1.906,1.781,1.875,126000,0.165509448536348,0.177125777041145,0.165509448536348,0.174244927571955,1355850.08580775,0.0,1.0
1998-04-03,1.875,1.875,1.75,1.875,35100,0.174244927571955,0.174244927571955,0.162628599067158,0.174244927571955,377701.095332158,0.0,1.0
1998-04-06,1.938,1.938,1.844,1.844,21700,0.180099557138373,0.180099557138373,0.171364078102766,0.171364078102766,233507.514778001,0.0,1.0
1998-04-07,1.844,1.906,1.75,1.906,46200,0.171364078102766,0.177125777041145,0.162628599067158,0.177125777041145,497145.031462839,0.0,1.0
1998-04-08,1.875,1.875,1.813,1.844,53100,0.174244927571955,0.174244927571955,0.168483228633576,0.171364078102766,571393.964733265,0.0,1.0
1998-04-09,1.813,1.875,1.781,1.781,67400,0.168483228633576,0.174244927571955,0.165509448536348,0.165509448536348,725272.188757477,0.0,1.0
1998-04-13,1.813,1.906,1.75,1.875,69400,0.168483228633576,0.177125777041145,0.162628599067158,0.174244927571955,746793.618690933,0.0,1.0
1998-04-14,2.0,2.031,1.75,1.875,88500,0.185861256076752,0.188742105545942,0.162628599067158,0.174244927571955,952323.274555442,0.0,1.0
1998-04-15,2.0,2.125,2.0,2.0,86100,0.185861256076752,0.197477584581549,0.185861256076752,0.185861256076752,926497.558635294,0.0,1.0
1998-04-16,2.219,2.219,2.0,2.0,24200,0.206213063617157,0.206213063617157,0.185861256076752,0.185861256076752,260409.302194821,0.0,1.0
1998-04-17,2.344,2.344,2.063,2.188,21400,0.217829392121954,0.217829392121954,0.19171588564317,0.203332214147967,230279.300287982,0.0,1.0
1998-04-20,2.375,2.406,2.125,2.25,20300,0.220710241591143,0.223591091060333,0.197477584581549,0.209093913086346,218442.513824582,0.0,1.0
1998-04-21,2.188,2.375,2.188,2.188,22300,0.203332214147967,0.220710241591143,0.203332214147967,0.203332214147967,239963.943758038,0.0,1.0
1998-04-22,2.281,2.281,2.188,2.281,31000,0.211974762555536,0.211974762555536,0.203332214147967,0.211974762555536,333582.163968572,0.0,1.0
1998-04-23,2.031,2.281,2.0,2.156,108400,0.188742105545942,0.211974762555536,0.185861256076752,0.200358434050739,1166461.50239333,0.0,1.0
1998-04-24,1.875,2.031,1.875,2.031,89600,0.174244927571955,0.188742105545942,0.174244927571955,0.188742105545942,964160.061018843,0.0,1.0
1998-04-27,1.813,1.875,1.75,1.875,40100,0.168483228633576,0.174244927571955,0.162628599067158,0.174244927571955,431504.670165798,0.0,1.0
1998-04-28,1.813,1.875,1.75,1.813,22300,0.168483228633576,0.174244927571955,0.162628599067158,0.168483228633576,239963.943758037,0.0,1.0
1998-04-29,1.813,1.875,1.813,1.813,1500,0.168483228633576,0.174244927571955,0.168483228633576,0.168483228633576,16141.0724500922,0.0,1.0
1998-04-30,1.938,2.0,1.813,1.813,38500,0.180099557138373,0.185861256076752,0.168483228633576,0.168483228633576,414287.526219033,0.0,1.0
1998-05-01,2.0,2.063,1.938,1.938,66900,0.185861256076752,0.19171588564317,0.180099557138373,0.180099557138373,719891.831274114,0.0,1.0
1998-05-04,2.125,2.25,2.125,2.125,9400,0.197477584581549,0.209093913086346,0.197477584581549,0.197477584581549,101150.720687245,0.0,1.0
1998-05-05,2.063,2.063,2.063,2.063,9200,0.19171588564317,0.19171588564317,0.19171588564317,0.19171588564317,98998.5776938989,0.0,1.0
1998-05-06,2.031,2.063,2.031,2.063,9800,0.188742105545942,0.19171588564317,0.188742105545942,0.19171588564317,105455.006673936,0.0,1.0
1998-05-07,2.063,2.094,2.031,2.031,32500,0.19171588564317,0.19459673511236,0.188742105545942,0.188742105545942,349723.236418665,0.0,1.0
1998-05-08,2.094,2.094,2.063,2.063,7500,0.19459673511236,0.19459673511236,0.19171588564317,0.19171588564317,80705.3622504609,0.0,1.0
1998-05-11,2.188,2.438,2.0,2.0,45600,0.203332214147967,0.226564871157561,0.185861256076752,0.185861256076752,490688.602482803,0.0,1.0
1998-05-12,2.5,2.5,2.188,2.188,35000,0.23232657009594,0.23232657009594,0.203332214147967,0.203332214147967,376625.023835486,0.0,1.0
1998-05-13,2.375,2.5,2.344,2.375,42000,0.220710241591143,0.23232657009594,0.217829392121954,0.220710241591143,451950.028602583,0.0,1.0
1998-05-14,2.625,2.625,2.375,2.375,76800,0.243942898600737,0.243942898600737,0.220710241591143,0.220710241591143,826422.909444722,0.0,1.0
1998-05-15,2.625,2.875,2.563,2.75,84600,0.243942898600737,0.267175555610331,0.238181199662358,0.255559227105534,910356.486185202,0.0,1.0
1998-05-18,2.563,2.688,2.25,2.625,68400,0.238181199662358,0.249797528167155,0.209093913086346,0.243942898600737,736032.903724205,0.0,1.0
1998-05-19,2.563,2.688,2.438,2.688,14500,0.238181199662358,0.249797528167155,0.226564871157561,0.249797528167155,156030.367017558,0.0,1.0
1998-05-20,2.62,2.69,2.56,2.62,25000,0.243478245460545,0.249983389423232,0.237902407778243,0.243478245460545,269017.874168204,0.0,1.0
1998-05-21,2.688,2.688,2.625,2.625,6600,0.249797528167155,0.249797528167155,0.243942898600737,0.243942898600737,71020.7187804058,0.0,1.0
1998-05-22,2.625,2.688,2.438,2.438,10200,0.243942898600737,0.249797528167155,0.226564871157561,0.226564871157561,109759.292660627,0.0,1.0
1998-05-26,2.75,3.0,2.625,2.688,119800,0.255559227105534,0.278791884115128,0.243942898600737,0.249797528167155,1289133.65301403,0.0,1.0
1998-05-27,2.813,2.938,2.625,2.688,58800,0.261413856671952,0.273030185176749,0.243942898600737,0.249797528167155,632730.040043615,0.0,1.0
1998-05-28,2.813,2.875,2.75,2.75,71700,0.261413856671952,0.267175555610331,0.255559227105534,0.255559227105534,771543.263114408,0.0,1.0
1998-05-29,2.703,2.781,2.625,2.75,12400,0.251191487587731,0.258440076574724,0.243942898600737,0.255559227105534,133432.865587429,0.0,1.0
1998-06-01,2.5,2.906,2.5,2.906,27200,0.23232657009594,0.270056405079521,0.23232657009594,0.270056405079521,292691.447095006,0.0,1.0
1998-06-02,2.5,2.5,2.5,2.5,24900,0.23232657009594,0.23232657009594,0.23232657009594,0.23232657009594,267941.802671531,0.0,1.0
1998-06-03,2.25,2.375,2.125,2.375,33900,0.209093913086346,0.220710241591143,0.197477584581549,0.220710241591143,364788.237372085,0.0,1.0
1998-06-04,1.938,2.25,1.906,2.125,87700,0.180099557138373,0.209093913086346,0.177125777041145,0.197477584581549,943714.702582058,0.0,1.0
1998-06-05,2.0,2.0,2.0,2.0,2200,0.185861256076752,0.185861256076752,0.185861256076752,0.185861256076752,23673.5729268019,0.0,1.0
1998-06-08,2.0,2.0,2.0,2.0,0,0.185861256076752,0.185861256076752,0.185861256076752,0.185861256076752,0,0.0,1.0
1998-06-09,2.0,2.125,1.938,1.938,20000,0.185861256076752,0.197477584581549,0.180099557138373,0.180099557138373,215214.299334563,0.0,1.0
1998-06-10,2.0,2.0,2.0,2.0,0,0.185861256076752,0.185861256076752,0.185861256076752,0.185861256076752,0,0.0,1.0
1998-06-11,2.125,2.25,2.125,2.125,16000,0.197477584581549,0.209093913086346,0.197477584581549,0.197477584581549,172171.439467651,0.0,1.0
1998-06-12,2.125,2.125,2.125,2.125,500,0.197477584581549,0.197477584581549,0.197477584581549,0.197477584581549,5380.35748336408,0.0,1.0
1998-06-15,2.125,2.125,2.125,2.125,6700,0.197477584581549,0.197477584581549,0.197477584581549,0.197477584581549,72096.7902770787,0.0,1.0
1998-06-16,2.0,2.063,2.0,2.0,15400,0.185861256076752,0.19171588564317,0.185861256076752,0.185861256076752,165715.010487614,0.0,1.0
1998-06-17,2.0,2.125,1.938,2.0,23700,0.185861256076752,0.197477584581549,0.180099557138373,0.185861256076752,255028.944711457,0.0,1.0
1998-06-18,2.125,2.188,2.125,2.188,20200,0.197477584581549,0.203332214147967,0.197477584581549,0.203332214147967,217366.442327909,0.0,1.0
1998-06-19,2.12,2.12,2.12,2.12,0,0.197012931441357,0.197012931441357,0.197012931441357,0.197012931441357,0,0.0,1.0
1998-06-22,1.875,2.25,1.875,2.25,18600,0.174244927571955,0.209093913086346,0.174244927571955,0.209093913086346,200149.298381144,0.0,1.0
1998-06-23,1.875,1.875,1.875,1.875,1800,0.174244927571955,0.174244927571955,0.174244927571955,0.174244927571955,19369.2869401107,0.0,1.0
1998-06-24,2.063,2.25,1.969,2.25,91800,0.19171588564317,0.209093913086346,0.182980406607563,0.209093913086346,987833.633945643,0.0,1.0
1998-06-25,2.0,2.031,1.938,1.938,27300,0.185861256076752,0.188742105545942,0.180099557138373,0.180099557138373,293767.518591679,0.0,1.0
1998-06-26,1.969,2.0,1.969,1.969,3100,0.182980406607563,0.185861256076752,0.182980406607563,0.182980406607563,33358.2163968572,0.0,1.0
1998-06-29,2.0,2.063,1.938,2.0,33000,0.185861256076752,0.19171588564317,0.180099557138373,0.185861256076752,355103.593902029,0.0,1.0
1998-06-30,2.0,2.0,2.0,2.0,0,0.185861256076752,0.185861256076752,0.185861256076752,0.185861256076752,0,0.0,1.0
1998-07-01,2.0,2.063,2.0,2.0,10700,0.185861256076752,0.19171588564317,0.185861256076752,0.185861256076752,115139.650143991,0.0,1.0
1998-07-02,2.0,2.0,2.0,2.0,0,0.185861256076752,0.185861256076752,0.185861256076752,0.185861256076752,0,0.0,1.0
1998-07-06,2.0,2.063,1.813,1.813,300,0.185861256076752,0.19171588564317,0.168483228633576,0.168483228633576,3228.21449001845,0.0,1.0
1998-07-07,2.063,2.063,2.0,2.063,3400,0.19171588564317,0.19171588564317,0.185861256076752,0.19171588564317,36586.4308868757,0.0,1.0
1998-07-08,2.063,2.063,1.875,1.875,10100,0.19171588564317,0.19171588564317,0.174244927571955,0.174244927571955,108683.221163954,0.0,1.0
1998-07-09,2.0,2.063,2.0,2.063,14400,0.185861256076752,0.19171588564317,0.185861256076752,0.19171588564317,154954.295520885,0.0,1.0
1998-07-10,2.0,2.063,1.875,2.063,36700,0.185861256076752,0.19171588564317,0.174244927571955,0.19171588564317,394918.239278923,0.0,1.0
1998-07-13,1.875,1.875,1.875,1.875,600,0.174244927571955,0.174244927571955,0.174244927571955,0.174244927571955,6456.42898003689,0.0,1.0
1998-07-14,1.938,2.0,1.875,1.875,4900,0.180099557138373,0.185861256076752,0.174244927571955,0.174244927571955,52727.5033369679,0.0,1.0
1998-07-15,1.938,2.0,1.875,1.875,6900,0.180099557138373,0.185861256076752,0.174244927571955,0.174244927571955,74248.9332704242,0.0,1.0
1998-07-16,2.125,2.188,1.875,1.875,61800,0.197477584581549,0.203332214147967,0.174244927571955,0.174244927571955,665012.1849438,0.0,1.0
1998-07-17,2.0,2.25,2.0,2.25,32500,0.185861256076752,0.209093913086346,0.185861256076752,0.209093913086346,349723.236418665,0.0,1.0
1998-07-20,2.125,2.375,2.125,2.375,17800,0.197477584581549,0.220710241591143,0.197477584581549,0.220710241591143,191540.726407761,0.0,1.0
1998-07-21,2.063,2.125,2.0,2.0,25400,0.19171588564317,0.197477584581549,0.185861256076752,0.185861256076752,273322.160154895,0.0,1.0
1998-07-22,2.0,2.25,2.0,2.25,8100,0.185861256076752,0.209093913086346,0.185861256076752,0.209093913086346,87161.7912304981,0.0,1.0
1998-07-23,2.375,2.5,2.125,2.188,82900,0.220710241591143,0.23232657009594,0.197477584581549,0.203332214147967,892063.270741764,0.0,1.0
1998-07-24,2.313,2.438,2.313,2.438,27300,0.214948542652764,0.226564871157561,0.214948542652764,0.226564871157561,293767.518591678,0.0,1.0
1998-07-27,2.344,2.375,2.313,2.313,35200,0.217829392121954,0.220710241591143,0.214948542652764,0.214948542652764,378777.16682883,0.0,1.0
1998-07-28,2.328,2.344,2.313,2.313,14400,0.21634250207334,0.217829392121954,0.214948542652764,0.214948542652764,154954.295520885,0.0,1.0
1998-07-29,2.25,2.313,2.25,2.281,23800,0.209093913086346,0.214948542652764,0.209093913086346,0.211974762555536,256105.01620813,0.0,1.0
1998-07-30,2.25,2.25,2.25,2.25,1500,0.209093913086346,0.209093913086346,0.209093913086346,0.209093913086346,16141.0724500922,0.0,1.0
1998-07-31,2.188,2.281,2.188,2.25,18500,0.203332214147967,0.211974762555536,0.203332214147967,0.209093913086346,199073.226884471,0.0,1.0
1998-08-03,2.438,2.438,2.188,2.188,7200,0.226564871157561,0.226564871157561,0.203332214147967,0.203332214147967,77477.1477604426,0.0,1.0
1998-08-04,2.313,2.5,2.188,2.188,15600,0.214948542652764,0.23232657009594,0.203332214147967,0.203332214147967,167867.153480959,0.0,1.0
1998-08-05,2.375,2.406,2.25,2.25,31900,0.220710241591143,0.223591091060333,0.209093913086346,0.209093913086346,343266.807438628,0.0,1.0
1998-08-06,2.563,2.563,2.375,2.375,25700,0.238181199662358,0.238181199662358,0.220710241591143,0.220710241591143,276550.374644913,0.0,1.0
1998-08-07,2.563,2.75,2.5,2.5,21400,0.238181199662358,0.255559227105534,0.23232657009594,0.23232657009594,230279.300287982,0.0,1.0
1998-08-10,2.563,2.625,2.563,2.563,26500,0.238181199662358,0.243942898600737,0.238181199662358,0.238181199662358,285158.946618296,0.0,1.0
1998-08-11,2.5,2.75,2.5,2.75,16900,0.23232657009594,0.255559227105534,0.23232657009594,0.255559227105534,181856.082937706,0.0,1.0
1998-08-12,2.5,2.75,2.5,2.75,3700,0.23232657009594,0.255559227105534,0.23232657009594,0.255559227105534,39814.6453768942,0.0,1.0
1998-08-13,2.563,2.625,2.5,2.5,15200,0.238181199662358,0.243942898600737,0.23232657009594,0.23232657009594,163562.867494268,0.0,1.0
1998-08-14,2.5,2.625,2.5,2.5,2000,0.23232657009594,0.243942898600737,0.23232657009594,0.23232657009594,21521.4299334563,0.0,1.0
1998-08-17,2.563,2.75,2.5,2.563,19000,0.238181199662358,0.255559227105534,0.23232657009594,0.238181199662358,204453.584367835,0.0,1.0
1998-08-18,2.563,2.563,2.5,2.5,9300,0.238181199662358,0.238181199662358,0.23232657009594,0.23232657009594,100074.649190572,0.0,1.0
1998-08-19,2.438,2.5,2.375,2.438,7000,0.226564871157561,0.23232657009594,0.220710241591143,0.226564871157561,75325.004767097,0.0,1.0
1998-08-20,2.5,2.5,2.438,2.438,17000,0.23232657009594,0.23232657009594,0.226564871157561,0.226564871157561,182932.154434379,0.0,1.0
1998-08-21,3.313,3.313,2.25,2.375,165400,0.30787917069114,0.30787917069114,0.209093913086346,0.220710241591143,1779822.25549684,0.0,1.0
1998-08-24,2.875,3.063,2.813,3.063,21500,0.267175555610331,0.284646513681546,0.261413856671952,0.284646513681546,231355.371784655,0.0,1.0
1998-08-25,2.75,2.75,2.563,2.563,21000,0.255559227105534,0.255559227105534,0.238181199662358,0.238181199662358,225975.014301291,0.0,1.0
1998-08-26,2.75,2.75,2.75,2.75,0,0.255559227105534,0.255559227105534,0.255559227105534,0.255559227105534,0,0.0,1.0
1998-08-27,2.625,2.75,2.563,2.563,5300,0.243942898600737,0.255559227105534,0.238181199662358,0.238181199662358,57031.7893236592,0.0,1.0
1998-08-28,2.438,2.625,2.438,2.5,4500,0.226564871157561,0.243942898600737,0.226564871157561,0.23232657009594,48423.2173502767,0.0,1.0
1998-08-31,2.313,2.75,2.313,2.75,15700,0.214948542652764,0.255559227105534,0.214948542652764,0.255559227105534,168943.224977632,0.0,1.0
1998-09-01,2.38,2.44,2.38,2.44,6800,0.221174894731335,0.226750732413638,0.221174894731335,0.226750732413638,73172.8617737514,0.0,1.0
1998-09-02,2.469,2.563,2.438,2.469,47300,0.229445720626751,0.238181199662358,0.226564871157561,0.229445720626751,508981.81792624,0.0,1.0
1998-09-03,2.438,2.438,2.438,2.438,200,0.226564871157561,0.226564871157561,0.226564871157561,0.226564871157561,2152.14299334563,0.0,1.0
1998-09-04,2.375,2.563,2.25,2.375,15900,0.220710241591143,0.238181199662358,0.209093913086346,0.220710241591143,171095.367970978,0.0,1.0
1998-09-08,2.438,2.438,2.25,2.25,28800,0.226564871157561,0.226564871157561,0.209093913086346,0.209093913086346,309908.591041771,0.0,1.0
1998-09-09,2.438,2.438,2.313,2.313,8500,0.226564871157561,0.226564871157561,0.214948542652764,0.214948542652764,91466.0772171892,0.0,1.0
1998-09-10,2.406,2.438,2.313,2.313,40300,0.223591091060333,0.226564871157561,0.214948542652764,0.214948542652764,433656.813159144,0.0,1.0
1998-09-11,2.438,2.438,2.375,2.375,20000,0.226564871157561,0.226564871157561,0.220710241591143,0.220710241591143,215214.299334563,0.0,1.0
1998-09-14,2.375,2.375,2.375,2.375,100,0.220710241591143,0.220710241591143,0.220710241591143,0.220710241591143,1076.07149667282,0.0,1.0
1998-09-15,2.438,2.438,2.438,2.438,1000,0.226564871157561,0.226564871157561,0.226564871157561,0.226564871157561,10760.7149667281,0.0,1.0
1998-09-16,2.438,2.5,2.438,2.438,2400,0.226564871157561,0.23232657009594,0.226564871157561,0.226564871157561,25825.7159201475,0.0,1.0
1998-09-17,2.625,2.688,2.375,2.375,32700,0.243942898600737,0.249797528167155,0.220710241591143,0.220710241591143,351875.379412011,0.0,1.0
1998-09-18,2.625,2.688,2.563,2.563,6700,0.243942898600737,0.249797528167155,0.238181199662358,0.238181199662358,72096.7902770787,0.0,1.0
1998-09-21,2.563,2.563,2.531,2.563,2100,0.238181199662358,0.238181199662358,0.23520741956513,0.238181199662358,22597.5014301291,0.0,1.0
1998-09-22,2.625,2.656,2.563,2.563,16900,0.243942898600737,0.246823748069927,0.238181199662358,0.238181199662358,181856.082937706,0.0,1.0
1998-09-23,2.625,2.656,2.563,2.563,900,0.243942898600737,0.246823748069927,0.238181199662358,0.238181199662358,9684.64347005534,0.0,1.0
1998-09-24,2.625,2.625,2.625,2.625,1100,0.243942898600737,0.243942898600737,0.243942898600737,0.243942898600737,11836.786463401,0.0,1.0
1998-09-25,2.625,2.625,2.5,2.563,11600,0.243942898600737,0.243942898600737,0.23232657009594,0.238181199662358,124824.293614047,0.0,1.0
1998-09-28,2.5,2.625,2.5,2.5,63800,0.23232657009594,0.243942898600737,0.23232657009594,0.23232657009594,686533.614877257,0.0,1.0
1998-09-29,2.625,2.625,2.375,2.375,6000,0.243942898600737,0.243942898600737,0.220710241591143,0.220710241591143,64564.2898003689,0.0,1.0
1998-09-30,2.375,2.375,2.375,2.375,300,0.220710241591143,0.220710241591143,0.220710241591143,0.220710241591143,3228.21449001845,0.0,1.0
1998-10-01,2.375,2.375,2.375,2.375,5000,0.220710241591143,0.220710241591143,0.220710241591143,0.220710241591143,53803.5748336408,0.0,1.0
1998-10-02,2.5,2.5,2.375,2.375,4600,0.23232657009594,0.23232657009594,0.220710241591143,0.220710241591143,49499.2888469495,0.0,1.0
1998-10-05,2.5,2.5,2.375,2.375,5300,0.23232657009594,0.23232657009594,0.220710241591143,0.220710241591143,57031.7893236592,0.0,1.0
1998-10-06,2.375,2.438,2.375,2.438,600,0.220710241591143,0.226564871157561,0.220710241591143,0.226564871157561,6456.42898003689,0.0,1.0
1998-10-07,2.375,2.625,2.375,2.375,13200,0.220710241591143,0.243942898600737,0.220710241591143,0.220710241591143,142041.437560812,0.0,1.0
1998-10-08,2.375,2.406,2.313,2.375,5200,0.220710241591143,0.223591091060333,0.214948542652764,0.220710241591143,55955.7178269864,0.0,1.0
1998-10-09,2.375,2.375,2.375,2.375,2800,0.220710241591143,0.220710241591143,0.220710241591143,0.220710241591143,30130.0019068388,0.0,1.0
1998-10-12,2.375,2.375,2.375,2.375,2400,0.220710241591143,0.220710241591143,0.220710241591143,0.220710241591143,25825.7159201476,0.0,1.0
1998-10-13,2.375,2.375,2.375,2.375,7400,0.220710241591143,0.220710241591143,0.220710241591143,0.220710241591143,79629.2907537884,0.0,1.0
1998-10-14,2.313,2.375,2.313,2.375,3800,0.214948542652764,0.220710241591143,0.214948542652764,0.220710241591143,40890.7168735669,0.0,1.0
1998-10-15,2.469,2.469,2.25,2.25,5600,0.229445720626751,0.229445720626751,0.209093913086346,0.209093913086346,60260.0038136775,0.0,1.0
1998-10-16,2.375,2.469,2.375,2.469,2900,0.220710241591143,0.229445720626751,0.220710241591143,0.229445720626751,31206.0734035117,0.0,1.0
1998-10-19,2.563,2.594,2.25,2.375,10800,0.238181199662358,0.241062049131548,0.209093913086346,0.220710241591143,116215.721640664,0.0,1.0
1998-10-20,2.563,2.625,2.375,2.375,19300,0.238181199662358,0.243942898600737,0.220710241591143,0.220710241591143,207681.798857853,0.0,1.0
1998-10-21,2.563,2.625,2.375,2.375,14300,0.238181199662358,0.243942898600737,0.220710241591143,0.220710241591143,153878.224024212,0.0,1.0
1998-10-22,2.25,2.375,1.969,2.375,136700,0.209093913086346,0.220710241591143,0.182980406607563,0.220710241591143,1470989.73595174,0.0,1.0
1998-10-23,2.125,2.188,2.063,2.125,38800,0.197477584581549,0.203332214147967,0.19171588564317,0.197477584581549,417515.740709053,0.0,1.0
1998-10-26,2.25,2.313,2.063,2.063,47000,0.209093913086346,0.214948542652764,0.19171588564317,0.19171588564317,505753.603436223,0.0,1.0
1998-10-27,2.188,2.25,2.063,2.063,48700,0.203332214147967,0.209093913086346,0.19171588564317,0.19171588564317,524046.81887966,0.0,1.0
1998-10-28,2.188,2.188,2.125,2.125,3300,0.203332214147967,0.203332214147967,0.197477584581549,0.197477584581549,35510.3593902029,0.0,1.0
1998-10-29,2.25,2.25,2.125,2.125,3100,0.209093913086346,0.209093913086346,0.197477584581549,0.197477584581549,33358.2163968573,0.0,1.0
1998-10-30,2.188,2.188,2.125,2.188,13400,0.203332214147967,0.203332214147967,0.197477584581549,0.203332214147967,144193.580554157,0.0,1.0
1998-11-02,2.25,2.375,2.063,2.125,21000,0.209093913086346,0.220710241591143,0.19171588564317,0.197477584581549,225975.014301291,0.0,1.0
1998-11-03,2.188,2.25,2.188,2.188,27800,0.203332214147967,0.209093913086346,0.203332214147967,0.203332214147967,299147.876075042,0.0,1.0
1998-11-04,2.125,2.125,2.125,2.125,600,0.197477584581549,0.197477584581549,0.197477584581549,0.197477584581549,6456.4289800369,0.0,1.0
1998-11-05,2.063,2.125,2.063,2.125,15200,0.19171588564317,0.197477584581549,0.19171588564317,0.197477584581549,163562.867494268,0.0,1.0
1998-11-06,2.031,2.125,2.0,2.0,36900,0.188742105545942,0.197477584581549,0.185861256076752,0.185861256076752,397070.382272268,0.0,1.0
1998-11-09,2.016,2.031,1.969,2.031,13300,0.187348146125366,0.188742105545942,0.182980406607563,0.188742105545942,143117.509057485,0.0,1.0
1998-11-10,1.969,1.969,1.969,1.969,1000,0.182980406607563,0.182980406607563,0.182980406607563,0.182980406607563,10760.7149667281,0.0,1.0
1998-11-11,2.0,2.0,1.938,1.969,5900,0.185861256076752,0.185861256076752,0.180099557138373,0.182980406607563,63488.2183036961,0.0,1.0
1998-11-12,2.0,2.0,2.0,2.0,5300,0.185861256076752,0.185861256076752,0.185861256076752,0.185861256076752,57031.7893236592,0.0,1.0
1998-11-13,1.969,2.313,1.969,2.063,3400,0.182980406607563,0.214948542652764,0.182980406607563,0.19171588564317,36586.4308868756,0.0,1.0
1998-11-16,1.969,2.0,1.969,1.969,9300,0.182980406607563,0.185861256076752,0.182980406607563,0.182980406607563,100074.649190571,0.0,1.0
1998-11-17,1.938,2.0,1.938,2.0,39400,0.180099557138373,0.185861256076752,0.180099557138373,0.185861256076752,423972.169689089,0.0,1.0
1998-11-18,1.75,2.063,1.688,2.063,74500,0.162628599067158,0.19171588564317,0.156866900128779,0.19171588564317,801673.265021248,0.0,1.0
1998-11-19,1.938,1.938,1.688,1.688,40800,0.180099557138373,0.180099557138373,0.156866900128779,0.156866900128779,439037.170642508,0.0,1.0
1998-11-20,1.875,1.875,1.688,1.688,8100,0.174244927571955,0.174244927571955,0.156866900128779,0.156866900128779,87161.7912304981,0.0,1.0
1998-11-23,1.75,1.75,1.75,1.75,9300,0.162628599067158,0.162628599067158,0.162628599067158,0.162628599067158,100074.649190572,0.0,1.0
1998-11-24,1.813,1.813,1.813,1.813,800,0.168483228633576,0.168483228633576,0.168483228633576,0.168483228633576,8608.57197338251,0.0,1.0
1998-11-25,1.81,1.81,1.75,1.81,6800,0.168204436749461,0.168204436749461,0.162628599067158,0.168204436749461,73172.8617737513,0.0,1.0
1998-11-27,1.75,1.75,1.75,1.75,1400,0.162628599067158,0.162628599067158,0.162628599067158,0.162628599067158,15065.0009534194,0.0,1.0
1998-11-30,1.75,1.875,1.688,1.75,3000,0.162628599067158,0.174244927571955,0.156866900128779,0.162628599067158,32282.1449001845,0.0,1.0
1998-12-01,1.719,1.75,1.688,1.688,7700,0.159747749597969,0.162628599067158,0.156866900128779,0.156866900128779,82857.5052438065,0.0,1.0
1998-12-02,1.781,1.781,1.719,1.75,4700,0.165509448536348,0.165509448536348,0.159747749597969,0.162628599067158,50575.3603436222,0.0,1.0
1998-12-03,1.75,1.75,1.719,1.75,2400,0.162628599067158,0.162628599067158,0.159747749597969,0.162628599067158,25825.7159201476,0.0,1.0
1998-12-04,1.719,1.766,1.719,1.719,36200,0.159747749597969,0.164115489115772,0.159747749597969,0.159747749597969,389537.881795558,0.0,1.0
1998-12-07,1.719,1.813,1.719,1.719,1500,0.159747749597969,0.168483228633576,0.159747749597969,0.159747749597969,16141.0724500922,0.0,1.0
1998-12-08,1.688,1.813,1.625,1.688,23800,0.156866900128779,0.168483228633576,0.151012270562361,0.156866900128779,256105.01620813,0.0,1.0
1998-12-09,1.75,1.813,1.75,1.75,4100,0.162628599067158,0.168483228633576,0.162628599067158,0.162628599067158,44118.9313635854,0.0,1.0
1998-12-10,1.719,1.75,1.688,1.688,29200,0.159747749597969,0.162628599067158,0.156866900128779,0.156866900128779,314212.877028461,0.0,1.0
1998-12-11,1.688,1.719,1.688,1.719,4900,0.156866900128779,0.159747749597969,0.156866900128779,0.159747749597969,52727.5033369679,0.0,1.0
1998-12-14,1.75,1.813,1.688,1.688,14900,0.162628599067158,0.168483228633576,0.156866900128779,0.156866900128779,160334.65300425,0.0,1.0
1998-12-15,1.688,1.813,1.625,1.813,5300,0.156866900128779,0.168483228633576,0.151012270562361,0.168483228633576,57031.7893236591,0.0,1.0
1998-12-16,1.75,1.75,1.625,1.625,16600,0.162628599067158,0.162628599067158,0.151012270562361,0.151012270562361,178627.868447687,0.0,1.0
1998-12-17,1.688,1.688,1.625,1.625,2100,0.156866900128779,0.156866900128779,0.151012270562361,0.151012270562361,22597.5014301291,0.0,1.0
1998-12-18,1.625,1.688,1.625,1.625,38800,0.151012270562361,0.156866900128779,0.151012270562361,0.151012270562361,417515.740709052,0.0,1.0
1998-12-21,1.469,1.625,1.469,1.625,36900,0.136515092588374,0.151012270562361,0.136515092588374,0.151012270562361,397070.38227227,0.0,1.0
1998-12-22,1.438,1.5,1.313,1.438,97100,0.133634243119185,0.139395942057564,0.122017914614388,0.133634243119185,1044865.4232693,0.0,1.0
1998-12-23,1.5,1.5,1.5,1.5,94800,0.139395942057564,0.139395942057564,0.139395942057564,0.139395942057564,1020115.77884583,0.0,1.0
1998-12-24,1.75,1.75,1.531,1.531,23200,0.162628599067158,0.162628599067158,0.142276791526754,0.142276791526754,249648.587228093,0.0,1.0
1998-12-28,1.625,1.656,1.563,1.563,9600,0.151012270562361,0.153893120031551,0.145250571623982,0.145250571623982,103302.86368059,0.0,1.0
1998-12-29,1.5,1.563,1.5,1.5,5200,0.139395942057564,0.145250571623982,0.139395942057564,0.139395942057564,55955.7178269864,0.0,1.0
1998-12-30,1.5,1.625,1.5,1.5,15100,0.139395942057564,0.151012270562361,0.139395942057564,0.139395942057564,162486.795997595,0.0,1.0
1998-12-31,1.5,1.5,1.5,1.5,17400,0.139395942057564,0.139395942057564,0.139395942057564,0.139395942057564,187236.44042107,0.0,1.0
1999-01-04,1.875,1.938,1.625,1.625,21000,0.174244927571955,0.180099557138373,0.151012270562361,0.151012270562361,225975.014301291,0.0,1.0
1999-01-05,1.844,1.844,1.844,1.844,200,0.171364078102766,0.171364078102766,0.171364078102766,0.171364078102766,2152.14299334562,0.0,1.0
1999-01-06,1.844,1.844,1.844,1.844,2100,0.171364078102766,0.171364078102766,0.171364078102766,0.171364078102766,22597.501430129,0.0,1.0
1999-01-07,2.0,2.0,1.844,1.844,9200,0.185861256076752,0.185861256076752,0.171364078102766,0.171364078102766,98998.577693899,0.0,1.0
1999-01-08,1.875,2.0,1.875,1.906,17400,0.174244927571955,0.185861256076752,0.174244927571955,0.177125777041145,187236.44042107,0.0,1.0
1999-01-11,1.844,2.063,1.75,1.844,5200,0.171364078102766,0.19171588564317,0.162628599067158,0.171364078102766,55955.7178269862,0.0,1.0
1999-01-12,1.875,2.063,1.75,1.844,4900,0.174244927571955,0.19171588564317,0.162628599067158,0.171364078102766,52727.503336968,0.0,1.0
1999-01-13,1.844,1.844,1.844,1.844,500,0.171364078102766,0.171364078102766,0.171364078102766,0.171364078102766,5380.35748336406,0.0,1.0
1999-01-14,1.875,1.875,1.875,1.875,1700,0.174244927571955,0.174244927571955,0.174244927571955,0.174244927571955,18293.2154434379,0.0,1.0
1999-01-15,1.88,1.88,1.88,1.88,0,0.174709580712147,0.174709580712147,0.174709580712147,0.174709580712147,0,0.0,1.0
1999-01-19,1.844,1.875,1.844,1.875,4600,0.171364078102766,0.174244927571955,0.171364078102766,0.174244927571955,49499.2888469493,0.0,1.0
1999-01-20,1.688,1.875,1.688,1.875,6900,0.156866900128779,0.174244927571955,0.156866900128779,0.174244927571955,74248.9332704241,0.0,1.0
1999-01-21,1.625,1.813,1.594,1.688,13200,0.151012270562361,0.168483228633576,0.148131421093172,0.156866900128779,142041.437560812,0.0,1.0
1999-01-22,1.75,1.75,1.563,1.563,7500,0.162628599067158,0.162628599067158,0.145250571623982,0.145250571623982,80705.3622504612,0.0,1.0
1999-01-25,1.813,1.813,1.656,1.656,300,0.168483228633576,0.168483228633576,0.153893120031551,0.153893120031551,3228.21449001844,0.0,1.0
1999-01-26,1.734,1.734,1.656,1.656,1900,0.161141709018544,0.161141709018544,0.153893120031551,0.153893120031551,20445.3584367835,0.0,1.0
1999-01-27,1.688,1.813,1.688,1.688,18000,0.156866900128779,0.168483228633576,0.156866900128779,0.156866900128779,193692.869401106,0.0,1.0
1999-01-28,1.75,1.75,1.688,1.688,10700,0.162628599067158,0.162628599067158,0.156866900128779,0.156866900128779,115139.650143991,0.0,1.0
1999-01-29,1.813,1.813,1.688,1.688,16000,0.168483228633576,0.168483228633576,0.156866900128779,0.156866900128779,172171.43946765,0.0,1.0
1999-02-01,1.75,1.875,1.688,1.688,20100,0.162628599067158,0.174244927571955,0.156866900128779,0.156866900128779,216290.370831236,0.0,1.0
1999-02-02,1.688,1.75,1.688,1.75,19000,0.156866900128779,0.162628599067158,0.156866900128779,0.162628599067158,204453.584367835,0.0,1.0
1999-02-03,1.69,1.69,1.69,1.69,0,0.157052761384856,0.157052761384856,0.157052761384856,0.157052761384856,0,0.0,1.0
1999-02-04,2.0,2.125,1.875,1.875,67000,0.185861256076752,0.197477584581549,0.174244927571955,0.174244927571955,720967.902770787,0.0,1.0
1999-02-05,2.375,2.375,2.188,2.188,40200,0.220710241591143,0.220710241591143,0.203332214147967,0.203332214147967,432580.741662472,0.0,1.0
1999-02-08,2.188,2.438,2.125,2.438,5400,0.203332214147967,0.226564871157561,0.197477584581549,0.226564871157561,58107.860820332,0.0,1.0
1999-02-09,2.063,2.25,2.063,2.188,14400,0.19171588564317,0.209093913086346,0.19171588564317,0.203332214147967,154954.295520885,0.0,1.0
1999-02-10,1.906,2.0,1.813,1.938,26700,0.177125777041145,0.185861256076752,0.168483228633576,0.180099557138373,287311.089611641,0.0,1.0
1999-02-11,1.91,1.91,1.91,1.91,0,0.177497499553298,0.177497499553298,0.177497499553298,0.177497499553298,0,0.0,1.0
1999-02-12,2.0,2.0,1.938,2.0,3700,0.185861256076752,0.185861256076752,0.180099557138373,0.185861256076752,39814.6453768942,0.0,1.0
1999-02-16,2.031,2.188,1.969,2.0,8800,0.188742105545942,0.203332214147967,0.182980406607563,0.185861256076752,94694.2917072076,0.0,1.0
1999-02-17,2.0,2.125,2.0,2.0,8100,0.185861256076752,0.197477584581549,0.185861256076752,0.185861256076752,87161.7912304981,0.0,1.0
1999-02-18,1.906,2.063,1.875,1.875,3100,0.177125777041145,0.19171588564317,0.174244927571955,0.174244927571955,33358.2163968572,0.0,1.0
1999-02-19,2.0,2.125,2.0,2.0,17600,0.185861256076752,0.197477584581549,0.185861256076752,0.185861256076752,189388.583414416,0.0,1.0
1999-02-22,2.125,2.188,2.0,2.0,21400,0.197477584581549,0.203332214147967,0.185861256076752,0.185861256076752,230279.300287983,0.0,1.0
1999-02-23,2.125,2.125,2.0,2.0,3200,0.197477584581549,0.197477584581549,0.185861256076752,0.185861256076752,34434.2878935301,0.0,1.0
1999-02-24,1.875,2.063,1.875,2.0,19800,0.174244927571955,0.19171588564317,0.174244927571955,0.185861256076752,213062.156341218,0.0,1.0
1999-02-25,1.813,1.875,1.813,1.875,20300,0.168483228633576,0.174244927571955,0.168483228633576,0.174244927571955,218442.513824581,0.0,1.0
1999-02-26,1.875,2.0,1.813,2.0,40900,0.174244927571955,0.185861256076752,0.168483228633576,0.185861256076752,440113.242139182,0.0,1.0
1999-03-01,1.875,1.875,1.813,1.875,15700,0.174244927571955,0.174244927571955,0.168483228633576,0.174244927571955,168943.224977632,0.0,1.0
1999-03-02,1.875,1.875,1.844,1.844,22100,0.174244927571955,0.174244927571955,0.171364078102766,0.171364078102766,237811.800764692,0.0,1.0
1999-03-03,1.75,1.844,1.719,1.844,49300,0.162628599067158,0.171364078102766,0.159747749597969,0.171364078102766,530503.247859698,0.0,1.0
1999-03-04,1.719,1.75,1.688,1.75,22500,0.159747749597969,0.162628599067158,0.156866900128779,0.162628599067158,242116.086751383,0.0,1.0
1999-03-05,1.75,1.75,1.688,1.688,5200,0.162628599067158,0.162628599067158,0.156866900128779,0.156866900128779,55955.7178269864,0.0,1.0
1999-03-08,1.688,1.75,1.688,1.75,4800,0.156866900128779,0.162628599067158,0.156866900128779,0.162628599067158,51651.4318402951,0.0,1.0
1999-03-09,1.688,1.688,1.625,1.688,9900,0.156866900128779,0.156866900128779,0.151012270562361,0.156866900128779,106531.078170609,0.0,1.0
1999-03-10,1.625,1.75,1.625,1.625,5300,0.151012270562361,0.162628599067158,0.151012270562361,0.151012270562361,57031.7893236592,0.0,1.0
1999-03-11,1.75,1.75,1.688,1.688,8300,0.162628599067158,0.162628599067158,0.156866900128779,0.156866900128779,89313.9342238437,0.0,1.0
1999-03-12,1.719,1.75,1.719,1.719,4200,0.159747749597969,0.162628599067158,0.159747749597969,0.159747749597969,45195.0028602581,0.0,1.0
1999-03-15,1.688,1.719,1.688,1.719,10700,0.156866900128779,0.159747749597969,0.156866900128779,0.159747749597969,115139.650143991,0.0,1.0
1999-03-16,1.75,1.75,1.625,1.688,6600,0.162628599067158,0.162628599067158,0.151012270562361,0.156866900128779,71020.7187804058,0.0,1.0
1999-03-17,1.75,1.813,1.75,1.813,12700,0.162628599067158,0.168483228633576,0.162628599067158,0.168483228633576,136661.080077448,0.0,1.0
1999-03-18,1.875,1.875,1.75,1.75,87700,0.174244927571955,0.174244927571955,0.162628599067158,0.162628599067158,943714.702582059,0.0,1.0
1999-03-19,1.875,1.875,1.813,1.875,4600,0.174244927571955,0.174244927571955,0.168483228633576,0.174244927571955,49499.2888469495,0.0,1.0
1999-03-22,1.875,2.0,1.875,2.0,11700,0.174244927571955,0.185861256076752,0.174244927571955,0.185861256076752,125900.365110719,0.0,1.0
1999-03-23,1.75,1.75,1.75,1.75,7800,0.162628599067158,0.162628599067158,0.162628599067158,0.162628599067158,83933.5767404796,0.0,1.0
1999-03-24,1.688,1.688,1.688,1.688,4900,0.156866900128779,0.156866900128779,0.156866900128779,0.156866900128779,52727.5033369679,0.0,1.0
1999-03-25,1.75,1.75,1.688,1.688,5400,0.162628599067158,0.162628599067158,0.156866900128779,0.156866900128779,58107.8608203321,0.0,1.0
1999-03-26,1.688,1.75,1.688,1.75,10300,0.156866900128779,0.162628599067158,0.156866900128779,0.162628599067158,110835.3641573,0.0,1.0
1999-03-29,1.688,1.813,1.688,1.719,17700,0.156866900128779,0.168483228633576,0.156866900128779,0.159747749597969,190464.654911088,0.0,1.0
1999-03-30,1.75,1.781,1.625,1.688,21600,0.162628599067158,0.165509448536348,0.151012270562361,0.156866900128779,232431.443281328,0.0,1.0
1999-03-31,1.688,1.688,1.625,1.625,5900,0.156866900128779,0.156866900128779,0.151012270562361,0.151012270562361,63488.218303696,0.0,1.0
1999-04-01,1.688,1.688,1.625,1.625,6500,0.156866900128779,0.156866900128779,0.151012270562361,0.151012270562361,69944.6472837329,0.0,1.0
1999-04-05,1.75,1.75,1.656,1.688,5300,0.162628599067158,0.162628599067158,0.153893120031551,0.156866900128779,57031.7893236592,0.0,1.0
1999-04-06,1.563,1.625,1.563,1.625,13300,0.145250571623982,0.151012270562361,0.145250571623982,0.151012270562361,143117.509057484,0.0,1.0
1999-04-07,1.563,1.688,1.563,1.688,1500,0.145250571623982,0.156866900128779,0.145250571623982,0.156866900128779,16141.0724500922,0.0,1.0
1999-04-08,1.563,1.563,1.563,1.563,3400,0.145250571623982,0.145250571623982,0.145250571623982,0.145250571623982,36586.4308868757,0.0,1.0
1999-04-09,1.625,1.625,1.563,1.563,9600,0.151012270562361,0.151012270562361,0.145250571623982,0.145250571623982,103302.86368059,0.0,1.0
1999-04-12,1.625,1.625,1.625,1.625,2000,0.151012270562361,0.151012270562361,0.151012270562361,0.151012270562361,21521.4299334563,0.0,1.0
1999-04-13,1.625,1.75,1.625,1.625,5600,0.151012270562361,0.162628599067158,0.151012270562361,0.151012270562361,60260.0038136777,0.0,1.0
1999-04-14,1.813,1.813,1.625,1.688,14200,0.168483228633576,0.168483228633576,0.151012270562361,0.156866900128779,152802.15252754,0.0,1.0
1999-04-15,1.563,1.75,1.563,1.75,4300,0.145250571623982,0.162628599067158,0.145250571623982,0.162628599067158,46271.074356931,0.0,1.0
1999-04-16,1.688,1.813,1.688,1.688,16800,0.156866900128779,0.168483228633576,0.156866900128779,0.156866900128779,180780.011441033,0.0,1.0
1999-04-19,1.625,1.75,1.625,1.625,4300,0.151012270562361,0.162628599067158,0.151012270562361,0.151012270562361,46271.0743569311,0.0,1.0
1999-04-20,1.563,1.75,1.563,1.625,29700,0.145250571623982,0.162628599067158,0.145250571623982,0.151012270562361,319593.234511826,0.0,1.0
1999-04-21,1.563,1.625,1.563,1.625,11300,0.145250571623982,0.151012270562361,0.145250571623982,0.151012270562361,121596.079124028,0.0,1.0
1999-04-22,1.625,1.625,1.594,1.594,6200,0.151012270562361,0.151012270562361,0.148131421093172,0.148131421093172,66716.4327937146,0.0,1.0
1999-04-23,1.625,1.75,1.625,1.625,7000,0.151012270562361,0.162628599067158,0.151012270562361,0.151012270562361,75325.0047670971,0.0,1.0
1999-04-26,1.625,1.625,1.625,1.625,1600,0.151012270562361,0.151012270562361,0.151012270562361,0.151012270562361,17217.1439467651,0.0,1.0
1999-04-27,1.625,1.656,1.563,1.563,18500,0.151012270562361,0.153893120031551,0.145250571623982,0.145250571623982,199073.226884471,0.0,1.0
1999-04-28,1.563,1.563,1.563,1.563,1300,0.145250571623982,0.145250571623982,0.145250571623982,0.145250571623982,13988.9294567466,0.0,1.0
1999-04-29,1.688,1.75,1.625,1.625,16100,0.156866900128779,0.162628599067158,0.151012270562361,0.151012270562361,173247.510964323,0.0,1.0
1999-04-30,1.625,1.75,1.563,1.625,66200,0.151012270562361,0.162628599067158,0.145250571623982,0.151012270562361,712359.330797404,0.0,1.0
1999-05-03,1.688,1.688,1.625,1.625,10100,0.156866900128779,0.156866900128779,0.151012270562361,0.151012270562361,108683.221163954,0.0,1.0
1999-05-04,1.594,1.688,1.594,1.688,6200,0.148131421093172,0.156866900128779,0.148131421093172,0.156866900128779,66716.4327937143,0.0,1.0
1999-05-05,1.625,1.75,1.625,1.75,5100,0.151012270562361,0.162628599067158,0.151012270562361,0.162628599067158,54879.6463303136,0.0,1.0
1999-05-06,1.688,1.75,1.625,1.625,2700,0.156866900128779,0.162628599067158,0.151012270562361,0.151012270562361,29053.930410166,0.0,1.0
1999-05-07,1.625,1.625,1.625,1.625,8200,0.151012270562361,0.151012270562361,0.151012270562361,0.151012270562361,88237.8627271709,0.0,1.0
1999-05-10,1.625,1.75,1.625,1.75,2800,0.151012270562361,0.162628599067158,0.151012270562361,0.162628599067158,30130.0019068388,0.0,1.0
1999-05-11,1.625,1.625,1.625,1.625,2400,0.151012270562361,0.151012270562361,0.151012270562361,0.151012270562361,25825.7159201476,0.0,1.0
1999-05-12,1.688,1.688,1.625,1.625,4700,0.156866900128779,0.156866900128779,0.151012270562361,0.151012270562361,50575.3603436222,0.0,1.0
1999-05-13,1.625,1.625,1.625,1.625,6000,0.151012270562361,0.151012270562361,0.151012270562361,0.151012270562361,64564.2898003689,0.0,1.0
1999-05-14,1.62,1.62,1.62,1.62,0,0.150547617422169,0.150547617422169,0.150547617422169,0.150547617422169,0,0.0,1.0
1999-05-17,1.75,1.75,1.75,1.75,27600,0.162628599067158,0.162628599067158,0.162628599067158,0.162628599067158,296995.733081697,0.0,1.0
1999-05-18,1.625,1.688,1.625,1.625,26300,0.151012270562361,0.156866900128779,0.151012270562361,0.151012270562361,283006.803624951,0.0,1.0
1999-05-19,1.625,1.938,1.625,1.938,2200,0.151012270562361,0.180099557138373,0.151012270562361,0.180099557138373,23673.5729268019,0.0,1.0
1999-05-20,1.813,1.875,1.625,1.875,4500,0.168483228633576,0.174244927571955,0.151012270562361,0.174244927571955,48423.2173502766,0.0,1.0
1999-05-21,1.75,1.75,1.688,1.688,7000,0.162628599067158,0.162628599067158,0.156866900128779,0.156866900128779,75325.0047670971,0.0,1.0
1999-05-24,1.75,1.75,1.75,1.75,1700,0.162628599067158,0.162628599067158,0.162628599067158,0.162628599067158,18293.2154434379,0.0,1.0
1999-05-25,1.594,1.688,1.594,1.625,69100,0.148131421093172,0.156866900128779,0.148131421093172,0.151012270562361,743565.404200912,0.0,1.0
1999-05-26,1.875,1.875,1.688,1.688,26000,0.174244927571955,0.174244927571955,0.156866900128779,0.156866900128779,279778.589134932,0.0,1.0
1999-05-27,1.813,1.813,1.75,1.75,12500,0.168483228633576,0.168483228633576,0.162628599067158,0.162628599067158,134508.937084102,0.0,1.0
1999-05-28,1.75,1.813,1.75,1.813,2500,0.162628599067158,0.168483228633576,0.162628599067158,0.168483228633576,26901.7874168204,0.0,1.0
1999-06-01,2.0,2.0,1.75,1.75,35700,0.185861256076752,0.185861256076752,0.162628599067158,0.162628599067158,384157.524312195,0.0,1.0
1999-06-02,1.813,2.0,1.75,1.938,14700,0.168483228633576,0.185861256076752,0.162628599067158,0.180099557138373,158182.510010904,0.0,1.0
1999-06-03,1.688,1.875,1.688,1.875,21000,0.156866900128779,0.174244927571955,0.156866900128779,0.174244927571955,225975.014301291,0.0,1.0
1999-06-04,1.875,1.875,1.625,1.688,1600,0.174244927571955,0.174244927571955,0.151012270562361,0.156866900128779,17217.1439467651,0.0,1.0
1999-06-07,1.88,1.88,1.88,1.88,0,0.174709580712147,0.174709580712147,0.174709580712147,0.174709580712147,0,0.0,1.0
1999-06-08,1.625,1.75,1.625,1.625,3500,0.151012270562361,0.162628599067158,0.151012270562361,0.151012270562361,37662.5023835485,0.0,1.0
1999-06-09,1.594,1.594,1.594,1.594,700,0.148131421093172,0.148131421093172,0.148131421093172,0.148131421093172,7532.50047670968,0.0,1.0
1999-06-10,1.625,1.688,1.625,1.656,2200,0.151012270562361,0.156866900128779,0.151012270562361,0.153893120031551,23673.5729268019,0.0,1.0
1999-06-11,1.62,1.62,1.62,1.62,0,0.150547617422169,0.150547617422169,0.150547617422169,0.150547617422169,0,0.0,1.0
1999-06-14,1.688,1.688,1.625,1.625,7100,0.156866900128779,0.156866900128779,0.151012270562361,0.151012270562361,76401.0762637698,0.0,1.0
1999-06-15,1.594,1.594,1.594,1.594,1200,0.148131421093172,0.148131421093172,0.148131421093172,0.148131421093172,12912.8579600737,0.0,1.0
1999-06-16,1.75,1.75,1.625,1.625,6500,0.162628599067158,0.162628599067158,0.151012270562361,0.151012270562361,69944.647283733,0.0,1.0
1999-06-17,1.625,1.625,1.594,1.594,2300,0.151012270562361,0.151012270562361,0.148131421093172,0.148131421093172,24749.6444234748,0.0,1.0
1999-06-18,1.75,1.75,1.563,1.672,3100,0.162628599067158,0.162628599067158,0.145250571623982,0.155380010080165,33358.2163968573,0.0,1.0
1999-06-21,1.625,1.75,1.594,1.625,5000,0.151012270562361,0.162628599067158,0.148131421093172,0.151012270562361,53803.5748336408,0.0,1.0
1999-06-22,1.594,1.625,1.594,1.625,3400,0.148131421093172,0.151012270562361,0.148131421093172,0.151012270562361,36586.4308868756,0.0,1.0
1999-06-23,1.625,1.625,1.594,1.594,26700,0.151012270562361,0.151012270562361,0.148131421093172,0.148131421093172,287311.089611642,0.0,1.0
1999-06-24,1.594,1.656,1.594,1.656,3200,0.148131421093172,0.153893120031551,0.148131421093172,0.153893120031551,34434.28789353,0.0,1.0
1999-06-25,1.688,1.688,1.688,1.688,600,0.156866900128779,0.156866900128779,0.156866900128779,0.156866900128779,6456.42898003688,0.0,1.0
1999-06-28,1.672,1.672,1.672,1.672,900,0.155380010080165,0.155380010080165,0.155380010080165,0.155380010080165,9684.64347005532,0.0,1.0
1999-06-29,1.813,1.875,1.688,1.75,21700,0.168483228633576,0.174244927571955,0.156866900128779,0.162628599067158,233507.514778001,0.0,1.0
1999-06-30,1.813,1.813,1.625,1.625,5900,0.168483228633576,0.168483228633576,0.151012270562361,0.151012270562361,63488.218303696,0.0,1.0
1999-07-01,1.81,1.81,1.81,1.81,0,0.168204436749461,0.168204436749461,0.168204436749461,0.168204436749461,0,0.0,1.0
1999-07-02,1.813,1.813,1.813,1.813,1000,0.168483228633576,0.168483228633576,0.168483228633576,0.168483228633576,10760.7149667281,0.0,1.0
1999-07-06,1.688,1.75,1.688,1.75,4100,0.156866900128779,0.162628599067158,0.156866900128779,0.162628599067158,44118.9313635854,0.0,1.0
1999-07-07,1.75,1.75,1.625,1.625,1200,0.162628599067158,0.162628599067158,0.151012270562361,0.151012270562361,12912.8579600738,0.0,1.0
1999-07-08,1.625,1.688,1.625,1.688,1000,0.151012270562361,0.156866900128779,0.151012270562361,0.156866900128779,10760.7149667282,0.0,1.0
1999-07-09,1.625,1.734,1.625,1.734,2100,0.151012270562361,0.161141709018544,0.151012270562361,0.161141709018544,22597.5014301291,0.0,1.0
1999-07-12,1.625,1.625,1.625,1.625,4500,0.151012270562361,0.151012270562361,0.151012270562361,0.151012270562361,48423.2173502767,0.0,1.0
1999-07-13,1.625,1.625,1.625,1.625,2600,0.151012270562361,0.151012270562361,0.151012270562361,0.151012270562361,27977.8589134932,0.0,1.0
1999-07-14,1.688,1.688,1.625,1.625,15300,0.156866900128779,0.156866900128779,0.151012270562361,0.151012270562361,164638.93899094,0.0,1.0
1999-07-15,1.75,1.75,1.625,1.625,12800,0.162628599067158,0.162628599067158,0.151012270562361,0.151012270562361,137737.15157412,0.0,1.0
1999-07-16,1.75,1.75,1.625,1.625,0,0.162628599067158,0.162628599067158,0.151012270562361,0.151012270562361,0,0.0,1.0
1999-07-19,1.688,1.688,1.625,1.625,700,0.156866900128779,0.156866900128779,0.151012270562361,0.151012270562361,7532.5004767097,0.0,1.0
1999-07-20,1.563,1.75,1.563,1.688,14400,0.145250571623982,0.162628599067158,0.145250571623982,0.156866900128779,154954.295520885,0.0,1.0
1999-07-21,1.531,1.688,1.531,1.563,13600,0.142276791526754,0.156866900128779,0.142276791526754,0.145250571623982,146345.723547503,0.0,1.0
1999-07-22,1.531,1.625,1.531,1.531,14700,0.142276791526754,0.151012270562361,0.142276791526754,0.142276791526754,158182.510010904,0.0,1.0
1999-07-23,1.5,1.531,1.5,1.531,15400,0.139395942057564,0.142276791526754,0.139395942057564,0.142276791526754,165715.010487614,0.0,1.0
1999-07-26,1.625,1.625,1.531,1.531,1700,0.151012270562361,0.151012270562361,0.142276791526754,0.142276791526754,18293.2154434379,0.0,1.0
1999-07-27,1.625,1.625,1.5,1.563,33300,0.151012270562361,0.151012270562361,0.139395942057564,0.145250571623982,358331.808392048,0.0,1.0
1999-07-28,1.688,1.688,1.5,1.563,5900,0.156866900128779,0.156866900128779,0.139395942057564,0.145250571623982,63488.218303696,0.0,1.0
1999-07-29,1.5,1.5,1.5,1.5,2900,0.139395942057564,0.139395942057564,0.139395942057564,0.139395942057564,31206.0734035117,0.0,1.0
1999-07-30,1.531,1.594,1.5,1.594,8700,0.142276791526754,0.148131421093172,0.139395942057564,0.148131421093172,93618.2202105348,0.0,1.0
1999-08-02,1.547,1.594,1.5,1.5,11700,0.143763681575368,0.148131421093172,0.139395942057564,0.139395942057564,125900.365110719,0.0,1.0
1999-08-03,1.625,1.625,1.594,1.625,16200,0.151012270562361,0.151012270562361,0.148131421093172,0.151012270562361,174323.582460996,0.0,1.0
1999-08-04,1.75,1.75,1.5,1.563,31700,0.162628599067158,0.162628599067158,0.139395942057564,0.145250571623982,341114.664445283,0.0,1.0
1999-08-05,1.656,1.75,1.656,1.703,2400,0.153893120031551,0.162628599067158,0.153893120031551,0.158260859549355,25825.7159201475,0.0,1.0
1999-08-06,1.625,1.625,1.563,1.625,13900,0.151012270562361,0.151012270562361,0.145250571623982,0.151012270562361,149573.938037521,0.0,1.0
1999-08-09,1.625,1.625,1.563,1.563,300,0.151012270562361,0.151012270562361,0.145250571623982,0.145250571623982,3228.21449001845,0.0,1.0
1999-08-10,1.438,1.563,1.438,1.531,47700,0.133634243119185,0.145250571623982,0.133634243119185,0.142276791526754,513286.103912932,0.0,1.0
1999-08-11,1.531,1.531,1.531,1.531,8600,0.142276791526754,0.142276791526754,0.142276791526754,0.142276791526754,92542.1487138619,0.0,1.0
1999-08-12,1.5,1.5,1.438,1.438,8000,0.139395942057564,0.139395942057564,0.133634243119185,0.133634243119185,86085.7197338253,0.0,1.0
1999-08-13,1.438,1.563,1.375,1.5,39300,0.133634243119185,0.145250571623982,0.127779613552767,0.139395942057564,422896.098192416,0.0,1.0
1999-08-16,1.5,1.5,1.5,1.5,600,0.139395942057564,0.139395942057564,0.139395942057564,0.139395942057564,6456.42898003689,0.0,1.0
1999-08-17,1.5,1.75,1.5,1.75,9000,0.139395942057564,0.162628599067158,0.139395942057564,0.162628599067158,96846.4347005534,0.0,1.0
1999-08-18,1.5,1.5,1.5,1.5,0,0.139395942057564,0.139395942057564,0.139395942057564,0.139395942057564,0,0.0,1.0
1999-08-19,1.5,1.5,1.5,1.5,0,0.139395942057564,0.139395942057564,0.139395942057564,0.139395942057564,0,0.0,1.0
1999-08-20,1.625,1.625,1.625,1.625,300,0.151012270562361,0.151012270562361,0.151012270562361,0.151012270562361,3228.21449001845,0.0,1.0
1999-08-23,1.5,1.625,1.5,1.625,5900,0.139395942057564,0.151012270562361,0.139395942057564,0.151012270562361,63488.2183036961,0.0,1.0
1999-08-24,1.438,1.625,1.438,1.625,16400,0.133634243119185,0.151012270562361,0.133634243119185,0.151012270562361,176475.725454341,0.0,1.0
1999-08-25,1.5,1.688,1.5,1.688,700,0.139395942057564,0.156866900128779,0.139395942057564,0.156866900128779,7532.50047670971,0.0,1.0
1999-08-26,1.469,1.5,1.438,1.438,6000,0.136515092588374,0.139395942057564,0.133634243119185,0.133634243119185,64564.2898003691,0.0,1.0
1999-08-27,1.5,1.5,1.5,1.5,10000,0.139395942057564,0.139395942057564,0.139395942057564,0.139395942057564,107607.149667282,0.0,1.0
1999-08-30,1.5,1.625,1.438,1.594,9100,0.139395942057564,0.151012270562361,0.133634243119185,0.148131421093172,97922.5061972262,0.0,1.0
1999-08-31,1.5,1.5,1.5,1.5,0,0.139395942057564,0.139395942057564,0.139395942057564,0.139395942057564,0,0.0,1.0
1999-09-01,1.5,1.5,1.5,1.5,1000,0.139395942057564,0.139395942057564,0.139395942057564,0.139395942057564,10760.7149667282,0.0,1.0
1999-09-02,1.375,1.375,1.375,1.375,100,0.127779613552767,0.127779613552767,0.127779613552767,0.127779613552767,1076.07149667282,0.0,1.0
1999-09-03,1.38,1.38,1.38,1.38,0,0.128244266692959,0.128244266692959,0.128244266692959,0.128244266692959,0,0.0,1.0
1999-09-07,1.438,1.438,1.438,1.438,800,0.133634243119185,0.133634243119185,0.133634243119185,0.133634243119185,8608.57197338251,0.0,1.0
1999-09-08,1.438,1.438,1.438,1.438,1100,0.133634243119185,0.133634243119185,0.133634243119185,0.133634243119185,11836.7864634009,0.0,1.0
1999-09-09,1.438,1.438,1.438,1.438,2100,0.133634243119185,0.133634243119185,0.133634243119185,0.133634243119185,22597.5014301291,0.0,1.0
1999-09-10,1.438,1.5,1.438,1.438,10600,0.133634243119185,0.139395942057564,0.133634243119185,0.133634243119185,114063.578647318,0.0,1.0
1999-09-13,1.5,1.5,1.313,1.328,24100,0.139395942057564,0.139395942057564,0.122017914614388,0.123411874034963,259333.230698149,0.0,1.0
1999-09-14,1.5,1.5,1.5,1.5,1100,0.139395942057564,0.139395942057564,0.139395942057564,0.139395942057564,11836.786463401,0.0,1.0
1999-09-15,1.5,1.5,1.5,1.5,500,0.139395942057564,0.139395942057564,0.139395942057564,0.139395942057564,5380.35748336408,0.0,1.0
1999-09-16,1.5,1.531,1.5,1.531,2100,0.139395942057564,0.142276791526754,0.139395942057564,0.142276791526754,22597.5014301291,0.0,1.0
1999-09-17,1.5,1.5,1.5,1.5,1100,0.139395942057564,0.139395942057564,0.139395942057564,0.139395942057564,11836.786463401,0.0,1.0
1999-09-20,1.5,1.5,1.5,1.5,1000,0.139395942057564,0.139395942057564,0.139395942057564,0.139395942057564,10760.7149667282,0.0,1.0
1999-09-21,1.469,1.5,1.438,1.5,2800,0.136515092588374,0.139395942057564,0.133634243119185,0.139395942057564,30130.0019068389,0.0,1.0
1999-09-22,1.469,1.469,1.469,1.469,1500,0.136515092588374,0.136515092588374,0.136515092588374,0.136515092588374,16141.0724500923,0.0,1.0
1999-09-23,1.5,1.5,1.469,1.5,7000,0.139395942057564,0.139395942057564,0.136515092588374,0.139395942057564,75325.0047670971,0.0,1.0
1999-09-24,1.438,1.531,1.438,1.469,2800,0.133634243119185,0.142276791526754,0.133634243119185,0.136515092588374,30130.0019068388,0.0,1.0
1999-09-27,1.438,1.438,1.438,1.438,1500,0.133634243119185,0.133634243119185,0.133634243119185,0.133634243119185,16141.0724500922,0.0,1.0
1999-09-28,1.469,1.469,1.438,1.438,1400,0.136515092588374,0.136515092588374,0.133634243119185,0.133634243119185,15065.0009534195,0.0,1.0
1999-09-29,1.5,1.5,1.438,1.438,1700,0.139395942057564,0.139395942057564,0.133634243119185,0.133634243119185,18293.2154434379,0.0,1.0
1999-09-30,1.438,1.438,1.438,1.438,900,0.133634243119185,0.133634243119185,0.133634243119185,0.133634243119185,9684.64347005532,0.0,1.0
1999-10-01,1.44,1.44,1.44,1.44,0,0.133820104375262,0.133820104375262,0.133820104375262,0.133820104375262,0,0.0,1.0
1999-10-04,1.438,1.5,1.438,1.5,3800,0.133634243119185,0.139395942057564,0.133634243119185,0.139395942057564,40890.7168735669,0.0,1.0
1999-10-05,1.375,1.5,1.375,1.438,6400,0.127779613552767,0.139395942057564,0.127779613552767,0.133634243119185,68868.5757870602,0.0,1.0
1999-10-06,1.375,1.375,1.375,1.375,14200,0.127779613552767,0.127779613552767,0.127779613552767,0.127779613552767,152802.15252754,0.0,1.0
1999-10-07,1.375,1.375,1.375,1.375,500,0.127779613552767,0.127779613552767,0.127779613552767,0.127779613552767,5380.35748336408,0.0,1.0
1999-10-08,1.375,1.375,1.375,1.375,200,0.127779613552767,0.127779613552767,0.127779613552767,0.127779613552767,2152.14299334563,0.0,1.0
1999-10-11,1.375,1.5,1.375,1.438,1100,0.127779613552767,0.139395942057564,0.127779613552767,0.133634243119185,11836.786463401,0.0,1.0
1999-10-12,1.5,1.5,1.438,1.5,2400,0.139395942057564,0.139395942057564,0.133634243119185,0.139395942057564,25825.7159201476,0.0,1.0
1999-10-13,1.5,1.5,1.375,1.375,7500,0.139395942057564,0.139395942057564,0.127779613552767,0.127779613552767,80705.3622504612,0.0,1.0
1999-10-14,1.5,1.5,1.5,1.5,0,0.139395942057564,0.139395942057564,0.139395942057564,0.139395942057564,0,0.0,1.0
1999-10-15,1.313,1.438,1.313,1.438,3100,0.122017914614388,0.133634243119185,0.122017914614388,0.133634243119185,33358.2163968572,0.0,1.0
1999-10-18,1.313,1.313,1.313,1.313,900,0.122017914614388,0.122017914614388,0.122017914614388,0.122017914614388,9684.64347005532,0.0,1.0
1999-10-19,1.375,1.5,1.375,1.375,6200,0.127779613552767,0.139395942057564,0.127779613552767,0.127779613552767,66716.4327937146,0.0,1.0
1999-10-20,1.438,1.438,1.375,1.375,8900,0.133634243119185,0.133634243119185,0.127779613552767,0.127779613552767,95770.3632038804,0.0,1.0
1999-10-21,1.25,1.469,1.063,1.438,340600,0.11616328504797,0.136515092588374,0.0987852576047938,0.133634243119185,3665099.51766761,0.0,1.0
1999-10-22,1.219,1.313,1.219,1.219,5800,0.11328243557878,0.122017914614388,0.11328243557878,0.11328243557878,62412.1468070235,0.0,1.0
1999-10-25,1.219,1.313,1.219,1.313,5500,0.11328243557878,0.122017914614388,0.11328243557878,0.122017914614388,59183.932317005,0.0,1.0
1999-10-26,1.375,1.375,1.25,1.281,10700,0.127779613552767,0.127779613552767,0.11616328504797,0.11904413451716,115139.650143991,0.0,1.0
1999-10-27,1.25,1.375,1.25,1.359,10400,0.11616328504797,0.127779613552767,0.11616328504797,0.126292723504153,111911.435653973,0.0,1.0
1999-10-28,1.375,1.375,1.25,1.313,11300,0.127779613552767,0.127779613552767,0.11616328504797,0.122017914614388,121596.079124028,0.0,1.0
1999-10-29,1.625,1.813,1.438,1.438,68300,0.151012270562361,0.168483228633576,0.133634243119185,0.133634243119185,734956.832227533,0.0,1.0
1999-11-01,1.5,1.625,1.25,1.625,9200,0.139395942057564,0.151012270562361,0.11616328504797,0.151012270562361,98998.577693899,0.0,1.0
1999-11-02,1.25,1.313,1.25,1.313,17800,0.11616328504797,0.122017914614388,0.11616328504797,0.122017914614388,191540.726407761,0.0,1.0
1999-11-03,1.313,1.375,1.313,1.375,3100,0.122017914614388,0.127779613552767,0.122017914614388,0.127779613552767,33358.2163968572,0.0,1.0
1999-11-04,1.438,1.438,1.438,1.438,1800,0.133634243119185,0.133634243119185,0.133634243119185,0.133634243119185,19369.2869401106,0.0,1.0
1999-11-05,1.563,1.563,1.313,1.5,44300,0.145250571623982,0.145250571623982,0.122017914614388,0.139395942057564,476699.673026056,0.0,1.0
1999-11-08,1.375,1.656,1.313,1.5,17200,0.127779613552767,0.153893120031551,0.122017914614388,0.139395942057564,185084.297427724,0.0,1.0
1999-11-09,1.375,1.375,1.375,1.375,2000,0.127779613552767,0.127779613552767,0.127779613552767,0.127779613552767,21521.4299334563,0.0,1.0
1999-11-10,1.5,1.5,1.375,1.375,500,0.139395942057564,0.139395942057564,0.127779613552767,0.127779613552767,5380.35748336408,0.0,1.0
1999-11-11,1.375,1.656,1.375,1.375,6600,0.127779613552767,0.153893120031551,0.127779613552767,0.127779613552767,71020.7187804058,0.0,1.0
1999-11-12,1.438,1.438,1.313,1.313,1400,0.133634243119185,0.133634243119185,0.122017914614388,0.122017914614388,15065.0009534194,0.0,1.0
1999-11-15,1.281,1.438,1.281,1.313,15200,0.11904413451716,0.133634243119185,0.11904413451716,0.122017914614388,163562.867494267,0.0,1.0
1999-11-16,1.281,1.375,1.281,1.281,17400,0.11904413451716,0.127779613552767,0.11904413451716,0.11904413451716,187236.440421069,0.0,1.0
1999-11-17,1.281,1.297,1.281,1.281,17300,0.11904413451716,0.120531024565774,0.11904413451716,0.11904413451716,186160.368924397,0.0,1.0
1999-11-18,1.25,1.375,1.25,1.313,118400,0.11616328504797,0.127779613552767,0.11616328504797,0.122017914614388,1274068.65206061,0.0,1.0
1999-11-19,1.219,1.281,1.219,1.25,3200,0.11328243557878,0.11904413451716,0.11328243557878,0.11616328504797,34434.2878935302,0.0,1.0
1999-11-22,1.125,1.25,1.125,1.219,4100,0.104546956543173,0.11616328504797,0.104546956543173,0.11328243557878,44118.9313635854,0.0,1.0
1999-11-23,1.25,1.25,1.156,1.156,89100,0.11616328504797,0.11616328504797,0.107427806012363,0.107427806012363,958779.703535479,0.0,1.0
1999-11-24,1.375,1.375,1.25,1.25,22500,0.127779613552767,0.127779613552767,0.11616328504797,0.11616328504797,242116.086751384,0.0,1.0
1999-11-26,1.313,1.375,1.313,1.375,3900,0.122017914614388,0.127779613552767,0.122017914614388,0.127779613552767,41966.7883702397,0.0,1.0
1999-11-29,1.438,1.5,1.313,1.313,29600,0.133634243119185,0.139395942057564,0.122017914614388,0.122017914614388,318517.163015153,0.0,1.0
1999-11-30,1.375,1.563,1.188,1.188,19600,0.127779613552767,0.145250571623982,0.110401586109591,0.110401586109591,210910.013347872,0.0,1.0
1999-12-01,1.281,1.375,1.188,1.375,14000,0.11904413451716,0.127779613552767,0.110401586109591,0.127779613552767,150650.009534194,0.0,1.0
1999-12-02,1.25,1.25,1.25,1.25,1200,0.11616328504797,0.11616328504797,0.11616328504797,0.11616328504797,12912.8579600738,0.0,1.0
1999-12-03,1.188,1.25,1.188,1.25,27700,0.110401586109591,0.11616328504797,0.110401586109591,0.11616328504797,298071.804578369,0.0,1.0
1999-12-06,1.188,1.219,1.188,1.188,16400,0.110401586109591,0.11328243557878,0.110401586109591,0.110401586109591,176475.725454341,0.0,1.0
1999-12-07,1.25,1.25,1.188,1.188,36500,0.11616328504797,0.11616328504797,0.110401586109591,0.110401586109591,392766.096285578,0.0,1.0
1999-12-08,1.25,1.281,1.188,1.281,12300,0.11616328504797,0.11904413451716,0.110401586109591,0.11904413451716,132356.794090756,0.0,1.0
1999-12-09,1.219,1.219,1.219,1.219,2000,0.11328243557878,0.11328243557878,0.11328243557878,0.11328243557878,21521.4299334564,0.0,1.0
1999-12-10,1.219,1.25,1.219,1.25,12300,0.11328243557878,0.11616328504797,0.11328243557878,0.11616328504797,132356.794090757,0.0,1.0
1999-12-13,1.188,1.219,1.125,1.219,16900,0.110401586109591,0.11328243557878,0.104546956543173,0.11328243557878,181856.082937705,0.0,1.0
1999-12-14,1.188,1.188,1.188,1.188,12100,0.110401586109591,0.110401586109591,0.110401586109591,0.110401586109591,130204.65109741,0.0,1.0
1999-12-15,1.188,1.188,1.188,1.188,1400,0.110401586109591,0.110401586109591,0.110401586109591,0.110401586109591,15065.0009534194,0.0,1.0
1999-12-16,1.156,1.25,1.156,1.25,4500,0.107427806012363,0.11616328504797,0.107427806012363,0.11616328504797,48423.2173502766,0.0,1.0
1999-12-17,1.156,1.188,1.125,1.188,7500,0.107427806012363,0.110401586109591,0.104546956543173,0.110401586109591,80705.3622504609,0.0,1.0
1999-12-20,1.219,1.25,1.125,1.156,26800,0.11328243557878,0.11616328504797,0.104546956543173,0.107427806012363,288387.161108316,0.0,1.0
1999-12-21,1.25,1.563,1.188,1.375,33500,0.11616328504797,0.145250571623982,0.110401586109591,0.127779613552767,360483.951385393,0.0,1.0
1999-12-22,1.375,1.438,1.188,1.188,7900,0.127779613552767,0.133634243119185,0.110401586109591,0.110401586109591,85009.6482371524,0.0,1.0
1999-12-23,1.313,1.313,1.313,1.313,3300,0.122017914614388,0.122017914614388,0.122017914614388,0.122017914614388,35510.3593902028,0.0,1.0
1999-12-27,1.219,1.375,1.156,1.375,17500,0.11328243557878,0.127779613552767,0.107427806012363,0.127779613552767,188312.511917743,0.0,1.0
1999-12-28,1.188,1.219,1.125,1.219,24900,0.110401586109591,0.11328243557878,0.104546956543173,0.11328243557878,267941.80267153,0.0,1.0
1999-12-29,1.25,1.25,1.063,1.156,57500,0.11616328504797,0.11616328504797,0.0987852576047938,0.107427806012363,618741.110586869,0.0,1.0
1999-12-30,1.125,1.375,1.125,1.375,9500,0.104546956543173,0.127779613552767,0.104546956543173,0.127779613552767,102226.792183917,0.0,1.0
1999-12-31,1.25,1.375,1.188,1.25,26900,0.11616328504797,0.127779613552767,0.110401586109591,0.11616328504797,289463.232604987,0.0,1.0
2000-01-03,1.219,1.219,1.219,1.219,5800,0.11328243557878,0.11328243557878,0.11328243557878,0.11328243557878,62412.1468070235,0.0,1.0
2000-01-04,1.25,1.25,1.25,1.25,0,0.11616328504797,0.11616328504797,0.11616328504797,0.11616328504797,0,0.0,1.0
2000-01-05,1.375,1.375,1.313,1.375,2700,0.127779613552767,0.127779613552767,0.122017914614388,0.127779613552767,29053.930410166,0.0,1.0
2000-01-06,1.219,1.219,1.219,1.219,200,0.11328243557878,0.11328243557878,0.11328243557878,0.11328243557878,2152.14299334564,0.0,1.0
2000-01-07,1.5,1.5,1.375,1.5,10700,0.139395942057564,0.139395942057564,0.127779613552767,0.139395942057564,115139.650143991,0.0,1.0
2000-01-10,1.563,1.656,1.5,1.563,29500,0.145250571623982,0.153893120031551,0.139395942057564,0.145250571623982,317441.09151848,0.0,1.0
2000-01-11,1.844,2.0,1.719,1.813,229100,0.171364078102766,0.185861256076752,0.159747749597969,0.168483228633576,2465279.79887741,0.0,1.0
2000-01-12,2.094,2.188,1.938,2.0,321400,0.19459673511236,0.203332214147967,0.180099557138373,0.185861256076752,3458493.79030642,0.0,1.0
2000-01-13,1.969,2.25,1.875,2.063,113200,0.182980406607563,0.209093913086346,0.174244927571955,0.19171588564317,1218112.93423362,0.0,1.0
2000-01-14,2.063,2.063,1.938,1.984,65100,0.19171588564317,0.19171588564317,0.180099557138373,0.184374366028138,700522.544334002,0.0,1.0
2000-01-18,2.375,3.0,2.063,2.078,156600,0.220710241591143,0.278791884115128,0.19171588564317,0.193109845063746,1685127.96378963,0.0,1.0
2000-01-19,2.563,2.625,2.5,2.625,171100,0.238181199662358,0.243942898600737,0.23232657009594,0.243942898600737,1841158.33080719,0.0,1.0
2000-01-20,2.281,2.594,2.25,2.594,171300,0.211974762555536,0.241062049131548,0.209093913086346,0.241062049131548,1843310.47380053,0.0,1.0
2000-01-21,2.25,2.438,2.125,2.406,68800,0.209093913086346,0.226564871157561,0.197477584581549,0.223591091060333,740337.189710897,0.0,1.0
2000-01-24,2.375,2.625,2.25,2.281,108600,0.220710241591143,0.243942898600737,0.209093913086346,0.211974762555536,1168613.64538668,0.0,1.0
2000-01-25,2.375,2.5,2.25,2.5,85300,0.220710241591143,0.23232657009594,0.209093913086346,0.23232657009594,917888.986661912,0.0,1.0
2000-01-26,2.313,2.531,2.25,2.531,81900,0.214948542652764,0.23520741956513,0.209093913086346,0.23520741956513,881302.555775035,0.0,1.0
2000-01-27,2.25,2.5,2.125,2.438,48700,0.209093913086346,0.23232657009594,0.197477584581549,0.226564871157561,524046.818879661,0.0,1.0
2000-01-28,2.313,2.375,2.25,2.313,30200,0.214948542652764,0.220710241591143,0.209093913086346,0.214948542652764,324973.59199519,0.0,1.0
2000-01-31,2.313,2.438,2.25,2.344,22800,0.214948542652764,0.226564871157561,0.209093913086346,0.217829392121954,245344.301241402,0.0,1.0
2000-02-01,2.313,2.406,2.125,2.344,35900,0.214948542652764,0.223591091060333,0.197477584581549,0.217829392121954,386309.66730554,0.0,1.0
2000-02-02,2.25,2.406,2.25,2.406,25500,0.209093913086346,0.223591091060333,0.209093913086346,0.223591091060333,274398.231651568,0.0,1.0
2000-02-03,2.313,2.438,2.188,2.406,25700,0.214948542652764,0.226564871157561,0.203332214147967,0.223591091060333,276550.374644913,0.0,1.0
2000-02-04,2.125,2.313,2.125,2.313,44900,0.197477584581549,0.214948542652764,0.197477584581549,0.214948542652764,483156.102006094,0.0,1.0
2000-02-07,2.0,2.25,2.0,2.25,61400,0.185861256076752,0.209093913086346,0.185861256076752,0.209093913086346,660707.898957109,0.0,1.0
2000-02-08,2.031,2.125,2.0,2.0,56600,0.188742105545942,0.197477584581549,0.185861256076752,0.185861256076752,609056.467116813,0.0,1.0
2000-02-09,2.188,2.188,2.0,2.063,55800,0.203332214147967,0.203332214147967,0.185861256076752,0.19171588564317,600447.89514343,0.0,1.0
2000-02-10,2.125,2.281,2.0,2.188,48900,0.197477584581549,0.211974762555536,0.185861256076752,0.203332214147967,526198.961873007,0.0,1.0
2000-02-11,2.219,2.313,2.063,2.281,68400,0.206213063617157,0.214948542652764,0.19171588564317,0.211974762555536,736032.903724204,0.0,1.0
2000-02-14,2.313,2.375,2.063,2.281,115400,0.214948542652764,0.220710241591143,0.19171588564317,0.211974762555536,1241786.50716043,0.0,1.0
2000-02-15,2.375,2.375,2.281,2.281,25300,0.220710241591143,0.220710241591143,0.211974762555536,0.211974762555536,272246.088658222,0.0,1.0
2000-02-16,2.344,2.375,2.313,2.375,79100,0.217829392121954,0.220710241591143,0.214948542652764,0.220710241591143,851172.553868195,0.0,1.0
2000-02-17,2.328,2.438,2.156,2.25,73000,0.21634250207334,0.226564871157561,0.200358434050739,0.209093913086346,785532.192571153,0.0,1.0
2000-02-18,2.5,2.5,2.31,2.38,85400,0.23232657009594,0.23232657009594,0.214669750768649,0.221174894731335,918965.058158585,0.0,1.0
2000-02-22,2.469,2.75,2.188,2.5,153300,0.229445720626751,0.255559227105534,0.203332214147967,0.23232657009594,1649617.60439942,0.0,1.0
2000-02-23,2.469,2.5,2.25,2.375,62100,0.229445720626751,0.23232657009594,0.209093913086346,0.220710241591143,668240.399433817,0.0,1.0
2000-02-24,2.313,2.625,2.125,2.5,78800,0.214948542652764,0.243942898600737,0.197477584581549,0.23232657009594,847944.339378178,0.0,1.0
2000-02-25,2.5,2.5,2.188,2.5,42500,0.23232657009594,0.23232657009594,0.203332214147967,0.23232657009594,457330.386085947,0.0,1.0
2000-02-28,2.313,2.625,2.125,2.438,60300,0.214948542652764,0.243942898600737,0.197477584581549,0.226564871157561,648871.112493707,0.0,1.0
2000-02-29,2.313,2.438,2.313,2.438,20700,0.214948542652764,0.226564871157561,0.214948542652764,0.226564871157561,222746.799811273,0.0,1.0
2000-03-01,2.438,2.5,2.25,2.438,17100,0.226564871157561,0.23232657009594,0.209093913086346,0.226564871157561,184008.225931051,0.0,1.0
2000-03-02,2.469,2.625,2.438,2.469,30900,0.229445720626751,0.243942898600737,0.226564871157561,0.229445720626751,332506.092471899,0.0,1.0
2000-03-03,2.75,2.813,2.438,2.531,67700,0.255559227105534,0.261413856671952,0.226564871157561,0.23520741956513,728500.403247496,0.0,1.0
2000-03-06,3.25,3.344,2.719,2.813,211000,0.302024541124722,0.31076002016033,0.252678377636345,0.261413856671952,2270510.85797964,0.0,1.0
2000-03-07,3.5,4.25,3.063,3.828,298000,0.325257198134316,0.394955169163098,0.284646513681546,0.355738444130904,3206693.06008499,0.0,1.0
2000-03-08,3.563,4.125,3.438,4.125,116100,0.331111827700734,0.383338840658301,0.319495499195937,0.383338840658301,1249319.00763714,0.0,1.0
2000-03-09,3.25,3.75,3.25,3.438,117800,0.302024541124722,0.34848985514391,0.302024541124722,0.319495499195937,1267612.22308058,0.0,1.0
2000-03-10,3.688,3.75,3.313,3.75,74500,0.342728156205531,0.34848985514391,0.30787917069114,0.34848985514391,801673.265021247,0.0,1.0
2000-03-13,3.563,3.75,3.5,3.688,44100,0.331111827700734,0.34848985514391,0.325257198134316,0.342728156205531,474547.530032711,0.0,1.0
2000-03-14,3.5,3.75,3.5,3.688,89800,0.325257198134316,0.34848985514391,0.325257198134316,0.342728156205531,966312.204012189,0.0,1.0
2000-03-15,3.375,3.75,3.375,3.688,27900,0.313640869629519,0.34848985514391,0.313640869629519,0.342728156205531,300223.947571716,0.0,1.0
2000-03-16,3.5,3.563,3.313,3.313,25800,0.325257198134316,0.331111827700734,0.30787917069114,0.30787917069114,277626.446141587,0.0,1.0
2000-03-17,3.75,3.75,3.375,3.563,31600,0.34848985514391,0.34848985514391,0.313640869629519,0.331111827700734,340038.59294861,0.0,1.0
2000-03-20,3.563,3.875,3.25,3.875,62700,0.331111827700734,0.360106183648707,0.302024541124722,0.360106183648707,674696.828413855,0.0,1.0
2000-03-21,3.188,3.563,3.188,3.422,26500,0.296262842186343,0.331111827700734,0.296262842186343,0.318008609147323,285158.946618296,0.0,1.0
2000-03-22,3.344,3.5,3.25,3.5,22900,0.31076002016033,0.325257198134316,0.302024541124722,0.325257198134316,246420.372738074,0.0,1.0
2000-03-23,3.313,3.5,3.25,3.406,8600,0.30787917069114,0.325257198134316,0.302024541124722,0.316521719098709,92542.1487138621,0.0,1.0
2000-03-24,2.844,3.5,2.75,3.406,71800,0.264294706141142,0.325257198134316,0.255559227105534,0.316521719098709,772619.33461108,0.0,1.0
2000-03-27,3.125,3.125,2.875,2.906,31200,0.290408212619925,0.290408212619925,0.267175555610331,0.270056405079521,335734.306961918,0.0,1.0
2000-03-28,3.109,3.125,2.75,3.0,29000,0.288921322571311,0.290408212619925,0.255559227105534,0.278791884115128,312060.734035117,0.0,1.0
2000-03-29,2.688,3.0,2.5,2.906,19100,0.249797528167155,0.278791884115128,0.23232657009594,0.270056405079521,205529.655864508,0.0,1.0
2000-03-30,2.75,3.0,2.5,2.75,35200,0.255559227105534,0.278791884115128,0.23232657009594,0.255559227105534,378777.166828831,0.0,1.0
2000-03-31,2.625,2.75,2.531,2.75,8400,0.243942898600737,0.255559227105534,0.23520741956513,0.255559227105534,90390.0057205165,0.0,1.0
2000-04-03,2.375,2.75,2.375,2.563,36700,0.220710241591143,0.255559227105534,0.220710241591143,0.238181199662358,394918.239278923,0.0,1.0
2000-04-04,2.438,2.5,2.25,2.344,46000,0.226564871157561,0.23232657009594,0.209093913086346,0.217829392121954,494992.888469495,0.0,1.0
2000-04-05,2.188,2.438,2.188,2.438,37500,0.203332214147967,0.226564871157561,0.203332214147967,0.226564871157561,403526.811252305,0.0,1.0
2000-04-06,2.438,2.438,2.188,2.25,15900,0.226564871157561,0.226564871157561,0.203332214147967,0.209093913086346,171095.367970978,0.0,1.0
2000-04-07,2.313,2.438,2.313,2.375,9300,0.214948542652764,0.226564871157561,0.214948542652764,0.220710241591143,100074.649190572,0.0,1.0
2000-04-10,2.469,2.5,2.313,2.313,16900,0.229445720626751,0.23232657009594,0.214948542652764,0.214948542652764,181856.082937705,0.0,1.0
2000-04-11,2.313,2.5,2.25,2.438,23400,0.214948542652764,0.23232657009594,0.209093913086346,0.226564871157561,251800.730221439,0.0,1.0
2000-04-12,2.125,2.438,2.0,2.438,34500,0.197477584581549,0.226564871157561,0.185861256076752,0.226564871157561,371244.666352122,0.0,1.0
2000-04-13,2.125,2.297,1.531,1.938,28400,0.197477584581549,0.21346165260415,0.142276791526754,0.180099557138373,305604.30505508,0.0,1.0
2000-04-14,1.938,2.438,1.875,2.0,17200,0.180099557138373,0.226564871157561,0.174244927571955,0.185861256076752,185084.297427724,0.0,1.0
2000-04-17,1.938,2.063,1.875,2.063,18100,0.180099557138373,0.19171588564317,0.174244927571955,0.19171588564317,194768.940897779,0.0,1.0
2000-04-18,2.0,2.0,1.813,1.813,12200,0.185861256076752,0.185861256076752,0.168483228633576,0.168483228633576,131280.722594084,0.0,1.0
2000-04-19,1.938,1.984,1.75,1.938,18900,0.180099557138373,0.184374366028138,0.162628599067158,0.180099557138373,203377.512871162,0.0,1.0
2000-04-20,1.625,2.0,1.531,1.938,20500,0.151012270562361,0.185861256076752,0.142276791526754,0.180099557138373,220594.656817927,0.0,1.0
2000-04-24,2.125,2.375,1.813,1.906,35000,0.197477584581549,0.220710241591143,0.168483228633576,0.177125777041145,376625.023835486,0.0,1.0
2000-04-25,2.188,2.969,1.875,1.875,53500,0.203332214147967,0.275911034645939,0.174244927571955,0.174244927571955,575698.250719956,0.0,1.0
2000-04-26,2.125,2.25,2.0,2.219,94000,0.197477584581549,0.209093913086346,0.185861256076752,0.206213063617157,1011507.20687245,0.0,1.0
2000-04-27,2.125,2.25,1.938,2.0,18800,0.197477584581549,0.209093913086346,0.180099557138373,0.185861256076752,202301.441374489,0.0,1.0
2000-04-28,2.0,2.188,2.0,2.188,50700,0.185861256076752,0.203332214147967,0.185861256076752,0.203332214147967,545568.248813118,0.0,1.0
2000-05-01,2.0,2.125,1.813,2.125,12800,0.185861256076752,0.197477584581549,0.168483228633576,0.197477584581549,137737.15157412,0.0,1.0
2000-05-02,1.875,2.156,1.875,2.0,11500,0.174244927571955,0.200358434050739,0.174244927571955,0.185861256076752,123748.222117374,0.0,1.0
2000-05-03,2.063,2.063,1.875,1.875,16900,0.19171588564317,0.19171588564317,0.174244927571955,0.174244927571955,181856.082937706,0.0,1.0
2000-05-04,2.031,2.125,1.875,1.875,3700,0.188742105545942,0.197477584581549,0.174244927571955,0.174244927571955,39814.6453768941,0.0,1.0
2000-05-05,2.031,2.125,2.031,2.094,2200,0.188742105545942,0.197477584581549,0.188742105545942,0.19459673511236,23673.5729268019,0.0,1.0
2000-05-08,2.063,2.344,1.938,2.094,27600,0.19171588564317,0.217829392121954,0.180099557138373,0.19459673511236,296995.733081697,0.0,1.0
2000-05-09,1.969,2.188,1.969,2.125,10800,0.182980406607563,0.203332214147967,0.182980406607563,0.197477584581549,116215.721640664,0.0,1.0
2000-05-10,1.875,1.938,1.75,1.938,35400,0.174244927571955,0.180099557138373,0.162628599067158,0.180099557138373,380929.309822177,0.0,1.0
2000-05-11,1.875,1.875,1.75,1.813,11200,0.174244927571955,0.174244927571955,0.162628599067158,0.168483228633576,120520.007627355,0.0,1.0
2000-05-12,1.75,1.875,1.75,1.875,4500,0.162628599067158,0.174244927571955,0.162628599067158,0.174244927571955,48423.2173502767,0.0,1.0
2000-05-15,1.875,1.938,1.875,1.875,38200,0.174244927571955,0.180099557138373,0.174244927571955,0.174244927571955,411059.311729016,0.0,1.0
2000-05-16,1.906,2.0,1.813,1.906,88000,0.177125777041145,0.185861256076752,0.168483228633576,0.177125777041145,946942.917072076,0.0,1.0
2000-05-17,1.906,1.969,1.875,1.969,22100,0.177125777041145,0.182980406607563,0.174244927571955,0.182980406607563,237811.800764692,0.0,1.0
2000-05-18,1.875,1.906,1.875,1.906,1700,0.174244927571955,0.177125777041145,0.174244927571955,0.177125777041145,18293.2154434379,0.0,1.0
2000-05-19,1.813,1.938,1.75,1.844,24200,0.168483228633576,0.180099557138373,0.162628599067158,0.171364078102766,260409.302194821,0.0,1.0
2000-05-22,1.781,2.0,1.781,1.891,16600,0.165509448536348,0.185861256076752,0.165509448536348,0.175731817620569,178627.868447687,0.0,1.0
2000-05-23,1.813,1.813,1.813,1.813,600,0.168483228633576,0.168483228633576,0.168483228633576,0.168483228633576,6456.42898003688,0.0,1.0
2000-05-24,1.875,1.969,1.75,1.938,4300,0.174244927571955,0.182980406607563,0.162628599067158,0.180099557138373,46271.0743569311,0.0,1.0
2000-05-25,1.813,1.875,1.813,1.875,3200,0.168483228633576,0.174244927571955,0.168483228633576,0.174244927571955,34434.28789353,0.0,1.0
2000-05-26,1.859,1.859,1.844,1.844,400,0.172758037523341,0.172758037523341,0.171364078102766,0.171364078102766,4304.28598669126,0.0,1.0
2000-05-30,1.875,1.875,1.75,1.813,17200,0.174244927571955,0.174244927571955,0.162628599067158,0.168483228633576,185084.297427724,0.0,1.0
2000-05-31,1.875,1.875,1.781,1.781,2000,0.174244927571955,0.174244927571955,0.165509448536348,0.165509448536348,21521.4299334563,0.0,1.0
2000-06-01,1.813,1.844,1.813,1.813,3200,0.168483228633576,0.171364078102766,0.168483228633576,0.168483228633576,34434.28789353,0.0,1.0
2000-06-02,1.813,1.875,1.75,1.875,4900,0.168483228633576,0.174244927571955,0.162628599067158,0.174244927571955,52727.5033369679,0.0,1.0
2000-06-05,1.875,1.938,1.75,1.75,14600,0.174244927571955,0.180099557138373,0.162628599067158,0.162628599067158,157106.438514231,0.0,1.0
2000-06-06,1.688,1.828,1.688,1.828,16600,0.156866900128779,0.169877188054152,0.156866900128779,0.169877188054152,178627.868447687,0.0,1.0
2000-06-07,1.75,1.75,1.688,1.719,11200,0.162628599067158,0.162628599067158,0.156866900128779,0.159747749597969,120520.007627355,0.0,1.0
2000-06-08,1.75,1.813,1.688,1.75,11300,0.162628599067158,0.168483228633576,0.156866900128779,0.162628599067158,121596.079124028,0.0,1.0
2000-06-09,1.688,1.75,1.688,1.75,1000,0.156866900128779,0.162628599067158,0.156866900128779,0.162628599067158,10760.7149667281,0.0,1.0
2000-06-12,1.688,1.688,1.688,1.688,2500,0.156866900128779,0.156866900128779,0.156866900128779,0.156866900128779,26901.7874168203,0.0,1.0
2000-06-13,1.797,1.813,1.688,1.75,16600,0.166996338584962,0.168483228633576,0.156866900128779,0.162628599067158,178627.868447687,0.0,1.0
2000-06-14,1.813,1.813,1.688,1.813,10200,0.168483228633576,0.168483228633576,0.156866900128779,0.168483228633576,109759.292660627,0.0,1.0
2000-06-15,1.813,1.875,1.75,1.813,34300,0.168483228633576,0.174244927571955,0.162628599067158,0.168483228633576,369092.523358775,0.0,1.0
2000-06-16,1.875,1.875,1.813,1.828,34600,0.174244927571955,0.174244927571955,0.168483228633576,0.169877188054152,372320.737848794,0.0,1.0
2000-06-19,1.875,2.0,1.813,1.875,35300,0.174244927571955,0.185861256076752,0.168483228633576,0.174244927571955,379853.238325504,0.0,1.0
2000-06-20,2.063,2.125,1.938,2.0,136000,0.19171588564317,0.197477584581549,0.180099557138373,0.185861256076752,1463457.23547503,0.0,1.0
2000-06-21,2.063,2.25,2.063,2.063,69800,0.19171588564317,0.209093913086346,0.19171588564317,0.19171588564317,751097.904677624,0.0,1.0
2000-06-22,2.0,2.188,2.0,2.125,48700,0.185861256076752,0.203332214147967,0.185861256076752,0.197477584581549,524046.818879661,0.0,1.0
2000-06-23,2.125,2.281,2.063,2.188,62400,0.197477584581549,0.211974762555536,0.19171588564317,0.203332214147967,671468.613923837,0.0,1.0
2000-06-26,2.0,2.25,2.0,2.125,41400,0.185861256076752,0.209093913086346,0.185861256076752,0.197477584581549,445493.599622546,0.0,1.0
2000-06-27,2.063,2.188,1.875,2.063,38400,0.19171588564317,0.203332214147967,0.174244927571955,0.19171588564317,413211.454722361,0.0,1.0
2000-06-28,2.063,2.125,1.938,2.063,18900,0.19171588564317,0.197477584581549,0.180099557138373,0.19171588564317,203377.512871162,0.0,1.0
2000-06-29,1.938,2.0,1.938,1.969,4300,0.180099557138373,0.185861256076752,0.180099557138373,0.182980406607563,46271.074356931,0.0,1.0
2000-06-30,2.063,2.109,2.0,2.094,41200,0.19171588564317,0.195990694532935,0.185861256076752,0.19459673511236,443341.456629199,0.0,1.0
2000-07-03,2.0,2.063,1.938,2.063,29500,0.185861256076752,0.19171588564317,0.180099557138373,0.19171588564317,317441.091518481,0.0,1.0
2000-07-05,2.0,2.125,1.813,1.813,19600,0.185861256076752,0.197477584581549,0.168483228633576,0.168483228633576,210910.013347872,0.0,1.0
2000-07-06,1.969,2.125,1.875,1.969,16500,0.182980406607563,0.197477584581549,0.174244927571955,0.182980406607563,177551.796951014,0.0,1.0
2000-07-07,2.063,2.25,1.938,2.063,47800,0.19171588564317,0.209093913086346,0.180099557138373,0.19171588564317,514362.175409605,0.0,1.0
2000-07-10,2.125,2.125,1.938,1.938,21500,0.197477584581549,0.197477584581549,0.180099557138373,0.180099557138373,231355.371784655,0.0,1.0
2000-07-11,1.938,2.25,1.938,2.25,17900,0.180099557138373,0.209093913086346,0.180099557138373,0.209093913086346,192616.797904434,0.0,1.0
2000-07-12,1.875,2.094,1.875,2.094,11900,0.174244927571955,0.19459673511236,0.174244927571955,0.19459673511236,128052.508104065,0.0,1.0
2000-07-13,1.906,2.125,1.875,2.125,16100,0.177125777041145,0.197477584581549,0.174244927571955,0.197477584581549,173247.510964323,0.0,1.0
2000-07-14,1.75,2.125,1.563,2.125,31000,0.162628599067158,0.197477584581549,0.145250571623982,0.197477584581549,333582.163968573,0.0,1.0
2000-07-17,2.031,2.266,1.844,2.094,38600,0.188742105545942,0.21058080313496,0.171364078102766,0.19459673511236,415363.597715706,0.0,1.0
2000-07-18,1.781,2.125,1.688,2.0,85800,0.165509448536348,0.197477584581549,0.156866900128779,0.185861256076752,923269.344145274,0.0,1.0
2000-07-19,2.0,2.0,1.75,1.75,27300,0.185861256076752,0.185861256076752,0.162628599067158,0.162628599067158,293767.518591679,0.0,1.0
2000-07-20,1.938,2.125,1.938,2.125,5500,0.180099557138373,0.197477584581549,0.180099557138373,0.197477584581549,59183.9323170048,0.0,1.0
2000-07-21,1.969,2.125,1.969,2.125,4100,0.182980406607563,0.197477584581549,0.182980406607563,0.197477584581549,44118.9313635853,0.0,1.0
2000-07-24,2.063,2.188,1.969,2.094,50900,0.19171588564317,0.203332214147967,0.182980406607563,0.19459673511236,547720.391806462,0.0,1.0
2000-07-25,2.75,2.844,2.0,2.031,398500,0.255559227105534,0.264294706141142,0.185861256076752,0.188742105545942,4288144.91424117,0.0,1.0
2000-07-26,2.938,3.094,2.875,2.906,398000,0.273030185176749,0.287527363150736,0.267175555610331,0.270056405079521,4282764.5567578,0.0,1.0
2000-07-27,3.0,3.25,2.969,3.125,74200,0.278791884115128,0.302024541124722,0.275911034645939,0.290408212619925,798445.050531229,0.0,1.0
2000-07-28,3.0,3.063,2.781,2.969,130300,0.278791884115128,0.284646513681546,0.258440076574724,0.275911034645939,1402121.16016468,0.0,1.0
2000-07-31,2.813,3.0,2.781,3.0,81700,0.261413856671952,0.278791884115128,0.258440076574724,0.278791884115128,879150.41278169,0.0,1.0
2000-08-01,2.719,2.906,2.719,2.781,50700,0.252678377636345,0.270056405079521,0.252678377636345,0.258440076574724,545568.248813116,0.0,1.0
2000-08-02,2.813,2.875,2.719,2.719,5600,0.261413856671952,0.267175555610331,0.252678377636345,0.252678377636345,60260.0038136776,0.0,1.0
2000-08-03,2.625,2.719,2.25,2.625,35400,0.243942898600737,0.252678377636345,0.209093913086346,0.243942898600737,380929.309822177,0.0,1.0
2000-08-04,2.625,2.813,2.375,2.75,52200,0.243942898600737,0.261413856671952,0.220710241591143,0.255559227105534,561709.32126321,0.0,1.0
2000-08-07,2.875,2.938,2.625,2.625,19200,0.267175555610331,0.273030185176749,0.243942898600737,0.243942898600737,206605.727361181,0.0,1.0
2000-08-08,2.938,2.969,2.875,2.875,52000,0.273030185176749,0.275911034645939,0.267175555610331,0.267175555610331,559557.178269864,0.0,1.0
2000-08-09,2.969,3.0,2.906,2.906,43000,0.275911034645939,0.278791884115128,0.270056405079521,0.270056405079521,462710.74356931,0.0,1.0
2000-08-10,2.875,2.969,2.875,2.875,8700,0.267175555610331,0.275911034645939,0.267175555610331,0.267175555610331,93618.220210535,0.0,1.0
2000-08-11,2.875,2.969,2.875,2.875,30500,0.267175555610331,0.275911034645939,0.267175555610331,0.267175555610331,328201.806485209,0.0,1.0
2000-08-14,2.781,2.875,2.688,2.859,14300,0.258440076574724,0.267175555610331,0.249797528167155,0.265688665561717,153878.224024212,0.0,1.0
2000-08-15,3.0,3.031,2.531,2.625,51100,0.278791884115128,0.281672733584318,0.23520741956513,0.243942898600737,549872.534799809,0.0,1.0
2000-08-16,2.844,2.984,2.75,2.984,15800,0.264294706141142,0.277304994066514,0.255559227105534,0.277304994066514,170019.296474304,0.0,1.0
2000-08-17,2.688,2.938,2.688,2.875,7800,0.249797528167155,0.273030185176749,0.249797528167155,0.267175555610331,83933.5767404795,0.0,1.0
2000-08-18,2.875,3.0,2.688,2.688,25500,0.267175555610331,0.278791884115128,0.249797528167155,0.249797528167155,274398.231651568,0.0,1.0
2000-08-21,2.938,3.0,2.75,2.813,36500,0.273030185176749,0.278791884115128,0.255559227105534,0.261413856671952,392766.096285577,0.0,1.0
2000-08-22,2.906,3.0,2.875,3.0,7500,0.270056405079521,0.278791884115128,0.267175555610331,0.278791884115128,80705.3622504611,0.0,1.0
2000-08-23,2.938,3.0,2.875,2.875,23900,0.273030185176749,0.278791884115128,0.267175555610331,0.267175555610331,257181.087704803,0.0,1.0
2000-08-24,2.875,3.0,2.875,2.906,52100,0.267175555610331,0.278791884115128,0.267175555610331,0.270056405079521,560633.249766537,0.0,1.0
2000-08-25,3.0,3.0,2.875,3.0,3800,0.278791884115128,0.278791884115128,0.267175555610331,0.278791884115128,40890.716873567,0.0,1.0
2000-08-28,2.813,2.938,2.75,2.938,11700,0.261413856671952,0.273030185176749,0.255559227105534,0.273030185176749,125900.365110719,0.0,1.0
2000-08-29,2.875,3.0,2.75,2.75,6500,0.267175555610331,0.278791884115128,0.255559227105534,0.255559227105534,69944.647283733,0.0,1.0
2000-08-30,2.938,2.938,2.875,2.875,7000,0.273030185176749,0.273030185176749,0.267175555610331,0.267175555610331,75325.004767097,0.0,1.0
2000-08-31,2.906,2.969,2.813,2.813,4600,0.270056405079521,0.275911034645939,0.261413856671952,0.261413856671952,49499.2888469495,0.0,1.0
2000-09-01,2.875,2.969,2.875,2.875,6500,0.267175555610331,0.275911034645939,0.267175555610331,0.267175555610331,69944.647283733,0.0,1.0
2000-09-05,3.0,3.0,2.875,2.922,13300,0.278791884115128,0.278791884115128,0.267175555610331,0.271543295128135,143117.509057484,0.0,1.0
2000-09-06,2.969,3.031,2.875,2.875,34100,0.275911034645939,0.281672733584318,0.267175555610331,0.267175555610331,366940.380365429,0.0,1.0
2000-09-07,2.938,2.969,2.938,2.953,12000,0.273030185176749,0.275911034645939,0.273030185176749,0.274424144597325,129128.579600738,0.0,1.0
2000-09-08,2.938,2.969,2.906,2.938,9000,0.273030185176749,0.275911034645939,0.270056405079521,0.273030185176749,96846.4347005533,0.0,1.0
2000-09-11,2.875,2.969,2.875,2.953,13000,0.267175555610331,0.275911034645939,0.267175555610331,0.274424144597325,139889.294567466,0.0,1.0
2000-09-12,2.813,2.969,2.75,2.969,17500,0.261413856671952,0.275911034645939,0.255559227105534,0.275911034645939,188312.511917743,0.0,1.0
2000-09-13,2.781,2.875,2.781,2.813,4600,0.258440076574724,0.267175555610331,0.258440076574724,0.261413856671952,49499.2888469495,0.0,1.0
2000-09-14,2.969,2.969,2.813,2.813,4900,0.275911034645939,0.275911034645939,0.261413856671952,0.261413856671952,52727.5033369678,0.0,1.0
2000-09-15,2.75,2.938,2.75,2.75,4000,0.255559227105534,0.273030185176749,0.255559227105534,0.255559227105534,43042.8598669126,0.0,1.0
2000-09-18,2.875,2.875,2.75,2.859,1700,0.267175555610331,0.267175555610331,0.255559227105534,0.265688665561717,18293.2154434379,0.0,1.0
2000-09-19,2.844,2.938,2.844,2.922,29100,0.264294706141142,0.273030185176749,0.264294706141142,0.271543295128135,313136.805531789,0.0,1.0
2000-09-20,2.688,2.938,2.625,2.891,28900,0.249797528167155,0.273030185176749,0.243942898600737,0.268662445658945,310984.662538443,0.0,1.0
2000-09-21,2.75,2.969,2.719,2.75,12000,0.255559227105534,0.275911034645939,0.252678377636345,0.255559227105534,129128.579600738,0.0,1.0
2000-09-22,2.75,2.781,2.625,2.781,5200,0.255559227105534,0.258440076574724,0.243942898600737,0.258440076574724,55955.7178269864,0.0,1.0
2000-09-25,2.906,2.938,2.625,2.781,3600,0.270056405079521,0.273030185176749,0.243942898600737,0.258440076574724,38738.5738802213,0.0,1.0
2000-09-26,2.625,2.938,2.625,2.938,4800,0.243942898600737,0.273030185176749,0.243942898600737,0.273030185176749,51651.4318402952,0.0,1.0
2000-09-27,2.688,2.938,2.625,2.781,19500,0.249797528167155,0.273030185176749,0.243942898600737,0.258440076574724,209833.941851199,0.0,1.0
2000-09-28,2.969,2.969,2.656,2.813,14500,0.275911034645939,0.275911034645939,0.246823748069927,0.261413856671952,156030.367017558,0.0,1.0
2000-09-29,2.969,2.969,2.906,2.938,35700,0.275911034645939,0.275911034645939,0.270056405079521,0.273030185176749,384157.524312194,0.0,1.0
2000-10-02,2.781,2.953,2.688,2.953,25700,0.258440076574724,0.274424144597325,0.249797528167155,0.274424144597325,276550.374644913,0.0,1.0
2000-10-03,2.688,2.75,2.563,2.625,12100,0.249797528167155,0.255559227105534,0.238181199662358,0.243942898600737,130204.651097411,0.0,1.0
2000-10-04,2.688,2.969,2.688,2.688,8500,0.249797528167155,0.275911034645939,0.249797528167155,0.249797528167155,91466.0772171892,0.0,1.0
2000-10-05,2.813,2.906,2.625,2.641,28800,0.261413856671952,0.270056405079521,0.243942898600737,0.245429788649351,309908.591041771,0.0,1.0
2000-10-06,2.625,2.906,2.5,2.891,4100,0.243942898600737,0.270056405079521,0.23232657009594,0.268662445658945,44118.9313635854,0.0,1.0
2000-10-09,2.625,2.906,2.625,2.906,20600,0.243942898600737,0.270056405079521,0.243942898600737,0.270056405079521,221670.7283146,0.0,1.0
2000-10-10,2.906,3.0,2.688,2.906,7300,0.270056405079521,0.278791884115128,0.249797528167155,0.270056405079521,78553.2192571155,0.0,1.0
2000-10-11,2.75,2.75,2.625,2.734,41000,0.255559227105534,0.255559227105534,0.243942898600737,0.25407233705692,441189.313635854,0.0,1.0
2000-10-12,2.719,2.75,2.688,2.688,11500,0.252678377636345,0.255559227105534,0.249797528167155,0.249797528167155,123748.222117374,0.0,1.0
2000-10-13,2.688,2.688,2.625,2.625,2600,0.249797528167155,0.249797528167155,0.243942898600737,0.243942898600737,27977.8589134932,0.0,1.0
2000-10-16,2.688,2.75,2.641,2.641,25400,0.249797528167155,0.255559227105534,0.245429788649351,0.245429788649351,273322.160154895,0.0,1.0
2000-10-17,2.719,2.75,2.656,2.656,34200,0.252678377636345,0.255559227105534,0.246823748069927,0.246823748069927,368016.451862102,0.0,1.0
2000-10-18,2.781,2.875,2.656,2.656,15400,0.258440076574724,0.267175555610331,0.246823748069927,0.246823748069927,165715.010487613,0.0,1.0
2000-10-19,2.75,2.969,2.625,2.875,80100,0.255559227105534,0.275911034645939,0.243942898600737,0.267175555610331,861933.268834925,0.0,1.0
2000-10-20,2.75,2.875,2.688,2.688,140500,0.255559227105534,0.267175555610331,0.249797528167155,0.249797528167155,1511880.45282531,0.0,1.0
2000-10-23,2.75,2.813,2.688,2.781,18400,0.255559227105534,0.261413856671952,0.249797528167155,0.258440076574724,197997.155387798,0.0,1.0
2000-10-24,2.625,2.75,2.375,2.641,90700,0.243942898600737,0.255559227105534,0.220710241591143,0.245429788649351,975996.847482244,0.0,1.0
2000-10-25,2.625,2.625,2.5,2.5,33100,0.243942898600737,0.243942898600737,0.23232657009594,0.23232657009594,356179.665398702,0.0,1.0
2000-10-26,2.625,2.75,2.438,2.453,28300,0.243942898600737,0.255559227105534,0.226564871157561,0.227958830578137,304528.233558407,0.0,1.0
2000-10-27,2.5,2.5,2.313,2.313,20600,0.23232657009594,0.23232657009594,0.214948542652764,0.214948542652764,221670.7283146,0.0,1.0
2000-10-30,2.344,2.406,2.25,2.266,44500,0.217829392121954,0.223591091060333,0.209093913086346,0.21058080313496,478851.816019401,0.0,1.0
2000-10-31,2.375,2.375,2.25,2.25,8400,0.220710241591143,0.220710241591143,0.209093913086346,0.209093913086346,90390.0057205165,0.0,1.0
2000-11-01,2.438,2.5,2.25,2.313,21100,0.226564871157561,0.23232657009594,0.209093913086346,0.214948542652764,227051.085797964,0.0,1.0
2000-11-02,2.25,2.375,2.25,2.375,10000,0.209093913086346,0.220710241591143,0.209093913086346,0.220710241591143,107607.149667282,0.0,1.0
2000-11-03,2.125,2.266,2.125,2.266,26800,0.197477584581549,0.21058080313496,0.197477584581549,0.21058080313496,288387.161108315,0.0,1.0
2000-11-06,2.25,2.25,2.063,2.125,32900,0.209093913086346,0.209093913086346,0.19171588564317,0.197477584581549,354027.522405356,0.0,1.0
2000-11-07,2.156,2.375,2.156,2.375,1400,0.200358434050739,0.220710241591143,0.200358434050739,0.220710241591143,15065.0009534194,0.0,1.0
2000-11-08,2.375,2.75,2.188,2.344,25000,0.220710241591143,0.255559227105534,0.203332214147967,0.217829392121954,269017.874168204,0.0,1.0
2000-11-09,2.25,2.375,2.25,2.25,4900,0.209093913086346,0.220710241591143,0.209093913086346,0.209093913086346,52727.503336968,0.0,1.0
2000-11-10,2.188,2.219,2.125,2.172,88100,0.203332214147967,0.206213063617157,0.197477584581549,0.201845324099353,948018.988568749,0.0,1.0
2000-11-13,2.063,2.125,2.063,2.094,17400,0.19171588564317,0.197477584581549,0.19171588564317,0.19459673511236,187236.44042107,0.0,1.0
2000-11-14,2.25,2.25,2.063,2.078,8600,0.209093913086346,0.209093913086346,0.19171588564317,0.193109845063746,92542.1487138621,0.0,1.0
2000-11-15,2.344,2.344,2.203,2.203,6000,0.217829392121954,0.217829392121954,0.204726173568543,0.204726173568543,64564.2898003687,0.0,1.0
2000-11-16,2.344,2.375,2.188,2.188,7500,0.217829392121954,0.220710241591143,0.203332214147967,0.203332214147967,80705.3622504609,0.0,1.0
2000-11-17,2.25,2.438,2.031,2.031,9200,0.209093913086346,0.226564871157561,0.188742105545942,0.188742105545942,98998.577693899,0.0,1.0
2000-11-20,2.063,2.25,2.063,2.25,2500,0.19171588564317,0.209093913086346,0.19171588564317,0.209093913086346,26901.7874168204,0.0,1.0
2000-11-21,2.188,2.25,2.188,2.25,21400,0.203332214147967,0.209093913086346,0.203332214147967,0.209093913086346,230279.300287982,0.0,1.0
2000-11-22,2.188,2.313,2.188,2.25,9100,0.203332214147967,0.214948542652764,0.203332214147967,0.209093913086346,97922.5061972261,0.0,1.0
2000-11-24,2.188,2.188,2.063,2.063,3800,0.203332214147967,0.203332214147967,0.19171588564317,0.19171588564317,40890.7168735669,0.0,1.0
2000-11-27,2.188,2.5,2.094,2.094,2500,0.203332214147967,0.23232657009594,0.19459673511236,0.19459673511236,26901.7874168204,0.0,1.0
2000-11-28,2.125,2.125,2.063,2.094,15600,0.197477584581549,0.197477584581549,0.19171588564317,0.19459673511236,167867.153480959,0.0,1.0
2000-11-29,2.031,2.156,2.031,2.141,14700,0.188742105545942,0.200358434050739,0.188742105545942,0.198964474630163,158182.510010904,0.0,1.0
2000-11-30,1.906,2.0,1.563,1.813,58100,0.177125777041145,0.185861256076752,0.145250571623982,0.168483228633576,625197.539566905,0.0,1.0
2000-12-01,1.813,1.875,1.5,1.563,48600,0.168483228633576,0.174244927571955,0.139395942057564,0.145250571623982,522970.747382987,0.0,1.0
2000-12-04,1.875,2.125,1.641,1.641,4800,0.174244927571955,0.197477584581549,0.152499160610975,0.152499160610975,51651.4318402952,0.0,1.0
2000-12-05,1.875,2.25,1.75,1.875,13400,0.174244927571955,0.209093913086346,0.162628599067158,0.174244927571955,144193.580554157,0.0,1.0
2000-12-06,2.0,2.063,2.0,2.0,13300,0.185861256076752,0.19171588564317,0.185861256076752,0.185861256076752,143117.509057484,0.0,1.0
2000-12-07,1.875,2.0,1.75,1.75,14200,0.174244927571955,0.185861256076752,0.162628599067158,0.162628599067158,152802.15252754,0.0,1.0
2000-12-08,1.875,1.984,1.875,1.891,900,0.174244927571955,0.184374366028138,0.174244927571955,0.175731817620569,9684.64347005534,0.0,1.0
2000-12-11,1.875,2.0,1.875,1.875,7500,0.174244927571955,0.185861256076752,0.174244927571955,0.174244927571955,80705.3622504612,0.0,1.0
2000-12-12,2.063,2.219,1.875,1.875,21800,0.19171588564317,0.206213063617157,0.174244927571955,0.174244927571955,234583.586274673,0.0,1.0
2000-12-13,1.875,2.0,1.813,2.0,28000,0.174244927571955,0.185861256076752,0.168483228633576,0.185861256076752,301300.019068388,0.0,1.0
2000-12-14,1.875,1.938,1.875,1.875,2200,0.174244927571955,0.180099557138373,0.174244927571955,0.174244927571955,23673.5729268019,0.0,1.0
2000-12-15,1.813,2.0,1.813,1.813,6400,0.168483228633576,0.185861256076752,0.168483228633576,0.168483228633576,68868.5757870601,0.0,1.0
2000-12-18,1.688,1.969,1.688,1.813,17200,0.156866900128779,0.182980406607563,0.156866900128779,0.168483228633576,185084.297427724,0.0,1.0
2000-12-19,1.813,1.938,1.625,1.688,6400,0.168483228633576,0.180099557138373,0.151012270562361,0.156866900128779,68868.5757870601,0.0,1.0
2000-12-20,1.75,1.813,1.688,1.75,42300,0.162628599067158,0.168483228633576,0.156866900128779,0.162628599067158,455178.243092601,0.0,1.0
2000-12-21,1.938,1.938,1.875,1.875,11900,0.180099557138373,0.180099557138373,0.174244927571955,0.174244927571955,128052.508104065,0.0,1.0
2000-12-22,2.0,2.0,1.891,1.891,15300,0.185861256076752,0.185861256076752,0.175731817620569,0.175731817620569,164638.938990941,0.0,1.0
2000-12-26,1.89,2.0,1.81,2.0,9000,0.175638886992531,0.185861256076752,0.168204436749461,0.185861256076752,96846.4347005532,0.0,1.0
2000-12-27,1.875,1.969,1.813,1.969,4200,0.174244927571955,0.182980406607563,0.168483228633576,0.182980406607563,45195.0028602583,0.0,1.0
2000-12-28,1.875,1.969,1.875,1.875,12700,0.174244927571955,0.182980406607563,0.174244927571955,0.174244927571955,136661.080077448,0.0,1.0
2000-12-29,1.781,1.938,1.625,1.875,75900,0.165509448536348,0.180099557138373,0.151012270562361,0.174244927571955,816738.265974666,0.0,1.0
2001-01-02,1.75,1.781,1.625,1.781,12300,0.162628599067158,0.165509448536348,0.151012270562361,0.165509448536348,132356.794090756,0.0,1.0
2001-01-03,1.719,1.734,1.531,1.734,3100,0.159747749597969,0.161141709018544,0.142276791526754,0.161141709018544,33358.2163968572,0.0,1.0
2001-01-04,1.656,1.719,1.563,1.688,5600,0.153893120031551,0.159747749597969,0.145250571623982,0.156866900128779,60260.0038136775,0.0,1.0
2001-01-05,1.75,1.844,1.719,1.75,13600,0.162628599067158,0.171364078102766,0.159747749597969,0.162628599067158,146345.723547503,0.0,1.0
2001-01-08,1.688,1.75,1.563,1.75,18200,0.156866900128779,0.162628599067158,0.145250571623982,0.162628599067158,195845.012394452,0.0,1.0
2001-01-09,1.969,1.969,1.75,1.75,11700,0.182980406607563,0.182980406607563,0.162628599067158,0.162628599067158,125900.365110719,0.0,1.0
2001-01-10,1.969,1.969,1.938,1.969,2300,0.182980406607563,0.182980406607563,0.180099557138373,0.182980406607563,24749.6444234747,0.0,1.0
2001-01-11,2.0,2.0,1.875,1.984,6100,0.185861256076752,0.185861256076752,0.174244927571955,0.184374366028138,65640.3612970418,0.0,1.0
2001-01-12,1.719,2.0,1.531,2.0,66900,0.159747749597969,0.185861256076752,0.142276791526754,0.185861256076752,719891.831274111,0.0,1.0
2001-01-16,1.875,1.938,1.844,1.938,2200,0.174244927571955,0.180099557138373,0.171364078102766,0.180099557138373,23673.5729268019,0.0,1.0
2001-01-17,1.813,1.813,1.531,1.563,11400,0.168483228633576,0.168483228633576,0.142276791526754,0.145250571623982,122672.150620701,0.0,1.0
2001-01-18,1.813,1.875,1.813,1.813,20400,0.168483228633576,0.174244927571955,0.168483228633576,0.168483228633576,219518.585321254,0.0,1.0
2001-01-19,1.88,1.88,1.75,1.75,4200,0.174709580712147,0.174709580712147,0.162628599067158,0.162628599067158,45195.0028602582,0.0,1.0
2001-01-22,1.969,2.0,1.75,1.813,37700,0.182980406607563,0.185861256076752,0.162628599067158,0.168483228633576,405678.95424565,0.0,1.0
2001-01-23,2.219,2.25,1.938,1.969,26800,0.206213063617157,0.209093913086346,0.180099557138373,0.182980406607563,288387.161108314,0.0,1.0
2001-01-24,2.188,2.25,2.0,2.219,4400,0.203332214147967,0.209093913086346,0.185861256076752,0.206213063617157,47347.1458536038,0.0,1.0
2001-01-25,2.031,2.219,2.0,2.219,8200,0.188742105545942,0.206213063617157,0.185861256076752,0.206213063617157,88237.8627271707,0.0,1.0
2001-01-26,1.906,2.219,1.906,2.063,20300,0.177125777041145,0.206213063617157,0.177125777041145,0.19171588564317,218442.513824581,0.0,1.0
2001-01-29,2.063,2.063,1.813,1.906,30200,0.19171588564317,0.19171588564317,0.168483228633576,0.177125777041145,324973.59199519,0.0,1.0
2001-01-30,2.0,2.031,2.0,2.0,4800,0.185861256076752,0.188742105545942,0.185861256076752,0.185861256076752,51651.4318402952,0.0,1.0
2001-01-31,1.75,2.0,1.75,2.0,36400,0.162628599067158,0.185861256076752,0.162628599067158,0.185861256076752,391690.024788905,0.0,1.0
2001-02-01,1.875,1.969,1.875,1.938,12300,0.174244927571955,0.182980406607563,0.174244927571955,0.180099557138373,132356.794090756,0.0,1.0
2001-02-02,1.875,1.875,1.875,1.875,3100,0.174244927571955,0.174244927571955,0.174244927571955,0.174244927571955,33358.2163968573,0.0,1.0
2001-02-05,1.813,1.938,1.813,1.875,7100,0.168483228633576,0.180099557138373,0.168483228633576,0.174244927571955,76401.0762637698,0.0,1.0
2001-02-06,1.75,1.875,1.688,1.875,32500,0.162628599067158,0.174244927571955,0.156866900128779,0.174244927571955,349723.236418665,0.0,1.0
2001-02-07,1.719,1.75,1.719,1.75,3800,0.159747749597969,0.162628599067158,0.159747749597969,0.162628599067158,40890.7168735668,0.0,1.0
2001-02-08,2.313,2.344,2.0,2.0,129700,0.214948542652764,0.217829392121954,0.185861256076752,0.185861256076752,1395664.73118464,0.0,1.0
2001-02-09,2.594,2.594,2.313,2.344,59400,0.241062049131548,0.241062049131548,0.214948542652764,0.217829392121954,639186.469023651,0.0,1.0
2001-02-12,2.5,2.656,2.438,2.531,29100,0.23232657009594,0.246823748069927,0.226564871157561,0.23520741956513,313136.805531789,0.0,1.0
2001-02-13,2.125,2.563,2.125,2.438,36400,0.197477584581549,0.238181199662358,0.197477584581549,0.226564871157561,391690.024788905,0.0,1.0
2001-02-14,2.156,2.25,2.0,2.125,13300,0.200358434050739,0.209093913086346,0.185861256076752,0.197477584581549,143117.509057484,0.0,1.0
2001-02-15,2.344,2.344,2.125,2.125,18700,0.217829392121954,0.217829392121954,0.197477584581549,0.197477584581549,201225.369877816,0.0,1.0
2001-02-16,2.25,2.313,2.125,2.25,15300,0.209093913086346,0.214948542652764,0.197477584581549,0.209093913086346,164638.938990941,0.0,1.0
2001-02-20,2.125,2.266,2.125,2.266,900,0.197477584581549,0.21058080313496,0.197477584581549,0.21058080313496,9684.64347005534,0.0,1.0
2001-02-21,2.125,2.25,2.125,2.25,4300,0.197477584581549,0.209093913086346,0.197477584581549,0.209093913086346,46271.0743569311,0.0,1.0
2001-02-22,2.188,2.25,2.188,2.188,6300,0.203332214147967,0.209093913086346,0.203332214147967,0.203332214147967,67792.5042903873,0.0,1.0
2001-02-23,2.188,2.25,2.188,2.25,2200,0.203332214147967,0.209093913086346,0.203332214147967,0.209093913086346,23673.5729268019,0.0,1.0
2001-02-26,2.25,2.25,2.125,2.234,4000,0.209093913086346,0.209093913086346,0.197477584581549,0.207607023037732,43042.8598669126,0.0,1.0
2001-02-27,2.188,2.25,2.125,2.125,5900,0.203332214147967,0.209093913086346,0.197477584581549,0.197477584581549,63488.218303696,0.0,1.0
2001-02-28,2.125,2.188,2.125,2.188,8500,0.197477584581549,0.203332214147967,0.197477584581549,0.203332214147967,91466.0772171893,0.0,1.0
2001-03-01,2.109,2.125,2.031,2.063,11700,0.195990694532935,0.197477584581549,0.188742105545942,0.19171588564317,125900.365110719,0.0,1.0
2001-03-02,2.063,2.094,2.0,2.094,5300,0.19171588564317,0.19459673511236,0.185861256076752,0.19459673511236,57031.7893236591,0.0,1.0
2001-03-05,2.125,2.125,2.063,2.063,8100,0.197477584581549,0.197477584581549,0.19171588564317,0.19171588564317,87161.7912304981,0.0,1.0
2001-03-06,2.188,2.188,2.063,2.063,9800,0.203332214147967,0.203332214147967,0.19171588564317,0.19171588564317,105455.006673936,0.0,1.0
2001-03-07,2.063,2.188,2.063,2.063,10700,0.19171588564317,0.203332214147967,0.19171588564317,0.19171588564317,115139.650143991,0.0,1.0
2001-03-08,2.063,2.188,2.063,2.188,4100,0.19171588564317,0.203332214147967,0.19171588564317,0.203332214147967,44118.9313635854,0.0,1.0
2001-03-09,2.188,2.188,2.063,2.172,8000,0.203332214147967,0.203332214147967,0.19171588564317,0.201845324099353,86085.7197338251,0.0,1.0
2001-03-12,2.188,2.188,2.0,2.125,12300,0.203332214147967,0.203332214147967,0.185861256076752,0.197477584581549,132356.794090756,0.0,1.0
2001-03-13,2.125,2.125,2.031,2.047,5100,0.197477584581549,0.197477584581549,0.188742105545942,0.190228995594556,54879.6463303136,0.0,1.0
2001-03-14,2.031,2.125,2.031,2.094,13300,0.188742105545942,0.197477584581549,0.188742105545942,0.19459673511236,143117.509057484,0.0,1.0
2001-03-15,2.188,2.25,2.063,2.063,48300,0.203332214147967,0.209093913086346,0.19171588564317,0.19171588564317,519742.532892969,0.0,1.0
2001-03-16,2.188,2.25,2.188,2.203,9100,0.203332214147967,0.209093913086346,0.203332214147967,0.204726173568543,97922.5061972261,0.0,1.0
2001-03-19,2.438,2.438,2.25,2.25,17100,0.226564871157561,0.226564871157561,0.209093913086346,0.209093913086346,184008.225931051,0.0,1.0
2001-03-20,2.344,2.375,2.313,2.313,20800,0.217829392121954,0.220710241591143,0.214948542652764,0.214948542652764,223822.871307945,0.0,1.0
2001-03-21,2.313,2.375,2.313,2.375,26100,0.214948542652764,0.220710241591143,0.214948542652764,0.220710241591143,280854.660631605,0.0,1.0
2001-03-22,2.375,2.375,2.297,2.297,17100,0.220710241591143,0.220710241591143,0.21346165260415,0.21346165260415,184008.225931051,0.0,1.0
2001-03-23,2.406,2.5,2.313,2.313,14900,0.223591091060333,0.23232657009594,0.214948542652764,0.214948542652764,160334.653004249,0.0,1.0
2001-03-26,2.5,2.5,2.375,2.438,18600,0.23232657009594,0.23232657009594,0.220710241591143,0.226564871157561,200149.298381144,0.0,1.0
2001-03-27,2.5,2.688,2.406,2.5,33500,0.23232657009594,0.249797528167155,0.223591091060333,0.23232657009594,360483.951385393,0.0,1.0
2001-03-28,2.438,2.5,2.438,2.469,13900,0.226564871157561,0.23232657009594,0.226564871157561,0.229445720626751,149573.938037521,0.0,1.0
2001-03-29,2.406,2.453,2.406,2.453,5900,0.223591091060333,0.227958830578137,0.223591091060333,0.227958830578137,63488.218303696,0.0,1.0
2001-03-30,2.438,2.5,2.406,2.406,23900,0.226564871157561,0.23232657009594,0.223591091060333,0.223591091060333,257181.087704803,0.0,1.0
2001-04-02,2.75,2.781,2.375,2.438,92000,0.255559227105534,0.258440076574724,0.220710241591143,0.226564871157561,989985.77693899,0.0,1.0
2001-04-03,2.656,2.75,2.625,2.719,83500,0.246823748069927,0.255559227105534,0.243942898600737,0.252678377636345,898519.6997218,0.0,1.0
2001-04-04,2.75,2.781,2.5,2.563,97900,0.255559227105534,0.258440076574724,0.23232657009594,0.238181199662358,1053473.99524269,0.0,1.0
2001-04-05,2.781,2.781,2.625,2.625,2700,0.258440076574724,0.258440076574724,0.243942898600737,0.243942898600737,29053.930410166,0.0,1.0
2001-04-06,2.75,2.75,2.594,2.688,15500,0.255559227105534,0.255559227105534,0.241062049131548,0.249797528167155,166791.081984286,0.0,1.0
2001-04-09,2.768,2.8,2.7,2.75,14200,0.257231978410225,0.260205758507453,0.250912695703615,0.255559227105534,152802.15252754,0.0,1.0
2001-04-10,2.738,2.77,2.72,2.75,25300,0.254444059569074,0.257417839666302,0.252771308264383,0.255559227105534,272246.088658222,0.0,1.0
2001-04-11,2.7,2.75,2.7,2.7,11000,0.250912695703615,0.255559227105534,0.250912695703615,0.250912695703615,118367.86463401,0.0,1.0
2001-04-12,2.7,2.75,2.7,2.74,3200,0.250912695703615,0.255559227105534,0.250912695703615,0.254629920825151,34434.2878935301,0.0,1.0
2001-04-16,2.3,2.54,2.19,2.34,20700,0.213740444488265,0.236043795217475,0.203518075404044,0.2174576696098,222746.799811273,0.0,1.0
2001-04-17,2.3,2.31,2.28,2.28,3800,0.213740444488265,0.214669750768649,0.211881831927497,0.211881831927497,40890.716873567,0.0,1.0
2001-04-18,2.17,2.3,2.11,2.3,17500,0.201659462843276,0.213740444488265,0.196083625160974,0.213740444488265,188312.511917743,0.0,1.0
2001-04-19,2.11,2.21,2.08,2.21,12700,0.196083625160974,0.205376687964811,0.193295706319822,0.205376687964811,136661.080077447,0.0,1.0
2001-04-20,2.25,2.26,2.1,2.14,25500,0.209093913086346,0.21002321936673,0.19515431888059,0.198871544002125,274398.231651568,0.0,1.0
2001-04-23,2.25,2.25,2.16,2.25,13200,0.209093913086346,0.209093913086346,0.200730156562892,0.209093913086346,142041.437560812,0.0,1.0
2001-04-24,2.19,2.19,2.19,2.19,2700,0.203518075404044,0.203518075404044,0.203518075404044,0.203518075404044,29053.9304101659,0.0,1.0
2001-04-25,2.15,2.21,2.15,2.2,11200,0.199800850282509,0.205376687964811,0.199800850282509,0.204447381684427,120520.007627355,0.0,1.0
2001-04-26,2.13,2.15,2.12,2.15,11600,0.197942237721741,0.199800850282509,0.197012931441357,0.199800850282509,124824.293614047,0.0,1.0
2001-04-27,2.15,2.2,2.08,2.12,10600,0.199800850282509,0.204447381684427,0.193295706319822,0.197012931441357,114063.578647318,0.0,1.0
2001-04-30,2.27,2.31,2.1,2.13,29800,0.210952525647114,0.214669750768649,0.19515431888059,0.197942237721741,320669.306008498,0.0,1.0
2001-05-01,2.4,2.4,2.25,2.34,35500,0.223033507292103,0.223033507292103,0.209093913086346,0.2174576696098,382005.381318849,0.0,1.0
2001-05-02,2.69,2.76,2.4,2.405,79300,0.249983389423232,0.256488533385918,0.223033507292103,0.223498160432295,853324.696861541,0.0,1.0
2001-05-03,2.7,2.75,2.69,2.75,28800,0.250912695703615,0.255559227105534,0.249983389423232,0.255559227105534,309908.591041771,0.0,1.0
2001-05-04,2.75,2.78,2.67,2.68,50600,0.255559227105534,0.258347145946686,0.248124776862464,0.249054083142848,544492.177316445,0.0,1.0
2001-05-07,2.73,2.81,2.65,2.65,102300,0.253700614544767,0.261135064787837,0.246266164301697,0.246266164301697,1100821.14109629,0.0,1.0
2001-05-08,2.65,2.73,2.6,2.71,11500,0.246266164301697,0.253700614544767,0.241619632899778,0.251842001983999,123748.222117374,0.0,1.0
2001-05-09,2.52,2.65,2.5,2.65,5000,0.234185182656708,0.246266164301697,0.23232657009594,0.246266164301697,53803.5748336407,0.0,1.0
2001-05-10,2.5,2.5,2.37,2.37,13100,0.23232657009594,0.23232657009594,0.220245588450951,0.220245588450951,140965.366064139,0.0,1.0
2001-05-11,2.55,2.55,2.5,2.5,9300,0.236973101497859,0.236973101497859,0.23232657009594,0.23232657009594,100074.649190572,0.0,1.0
2001-05-14,2.5,2.51,2.45,2.51,16500,0.23232657009594,0.233255876376324,0.227680038694021,0.233255876376324,177551.796951015,0.0,1.0
2001-05-15,2.5,2.5,2.45,2.5,9800,0.23232657009594,0.23232657009594,0.227680038694021,0.23232657009594,105455.006673936,0.0,1.0
2001-05-16,2.5,2.59,2.4,2.45,11300,0.23232657009594,0.240690326619394,0.223033507292103,0.227680038694021,121596.079124028,0.0,1.0
2001-05-17,2.45,2.5,2.4,2.41,6200,0.227680038694021,0.23232657009594,0.223033507292103,0.223962813572486,66716.4327937146,0.0,1.0
2001-05-18,2.34,2.46,2.34,2.46,10200,0.2174576696098,0.228609344974405,0.2174576696098,0.228609344974405,109759.292660627,0.0,1.0
2001-05-21,2.45,2.5,2.34,2.41,4700,0.227680038694021,0.23232657009594,0.2174576696098,0.223962813572486,50575.3603436224,0.0,1.0
2001-05-22,2.47,2.5,2.45,2.45,4300,0.229538651254789,0.23232657009594,0.227680038694021,0.227680038694021,46271.074356931,0.0,1.0
2001-05-23,2.51,2.51,2.46,2.5,8000,0.233255876376324,0.233255876376324,0.228609344974405,0.23232657009594,86085.7197338252,0.0,1.0
2001-05-24,2.68,2.7,2.44,2.44,16400,0.249054083142848,0.250912695703615,0.226750732413638,0.226750732413638,176475.725454342,0.0,1.0
2001-05-25,2.72,2.74,2.6,2.6,20800,0.252771308264383,0.254629920825151,0.241619632899778,0.241619632899778,223822.871307945,0.0,1.0
2001-05-29,2.65,2.75,2.6,2.74,45600,0.246266164301697,0.255559227105534,0.241619632899778,0.254629920825151,490688.602482803,0.0,1.0
2001-05-30,2.68,2.68,2.55,2.62,23200,0.249054083142848,0.249054083142848,0.236973101497859,0.243478245460545,249648.587228093,0.0,1.0
2001-05-31,2.68,2.68,2.64,2.64,1300,0.249054083142848,0.249054083142848,0.245336858021313,0.245336858021313,13988.9294567466,0.0,1.0
2001-06-01,2.54,2.68,2.54,2.68,6100,0.236043795217475,0.249054083142848,0.236043795217475,0.249054083142848,65640.3612970418,0.0,1.0
2001-06-04,2.57,2.68,2.52,2.68,19600,0.238831714058627,0.249054083142848,0.234185182656708,0.249054083142848,210910.013347871,0.0,1.0
2001-06-05,2.54,2.57,2.53,2.53,4700,0.236043795217475,0.238831714058627,0.235114488937091,0.235114488937091,50575.3603436223,0.0,1.0
2001-06-06,2.55,2.59,2.55,2.58,5500,0.236973101497859,0.240690326619394,0.236973101497859,0.23976102033901,59183.9323170048,0.0,1.0
2001-06-07,2.58,2.6,2.57,2.6,2000,0.23976102033901,0.241619632899778,0.238831714058627,0.241619632899778,21521.4299334563,0.0,1.0
2001-06-08,2.57,2.59,2.55,2.59,4000,0.238831714058627,0.240690326619394,0.236973101497859,0.240690326619394,43042.8598669125,0.0,1.0
2001-06-11,2.83,2.83,2.6,2.63,50800,0.262993677348604,0.262993677348604,0.241619632899778,0.244407551740929,546644.320309791,0.0,1.0
2001-06-12,2.75,2.85,2.68,2.85,52600,0.255559227105534,0.264852289909372,0.249054083142848,0.264852289909372,566013.607249901,0.0,1.0
2001-06-13,2.85,2.86,2.76,2.82,42500,0.264852289909372,0.265781596189756,0.256488533385918,0.262064371068221,457330.386085946,0.0,1.0
2001-06-14,2.72,2.86,2.66,2.86,25000,0.252771308264383,0.265781596189756,0.24719547058208,0.265781596189756,269017.874168204,0.0,1.0
2001-06-15,2.61,2.72,2.6,2.72,21100,0.242548939180162,0.252771308264383,0.241619632899778,0.252771308264383,227051.085797964,0.0,1.0
2001-06-18,2.75,2.76,2.57,2.75,15200,0.255559227105534,0.256488533385918,0.238831714058627,0.255559227105534,163562.867494268,0.0,1.0
2001-06-19,2.6,2.75,2.6,2.6,10800,0.241619632899778,0.255559227105534,0.241619632899778,0.241619632899778,116215.721640664,0.0,1.0
2001-06-20,2.8,2.8,2.56,2.6,20900,0.260205758507453,0.260205758507453,0.237902407778243,0.241619632899778,224898.942804618,0.0,1.0
2001-06-21,2.8,2.86,2.75,2.82,22700,0.260205758507453,0.265781596189756,0.255559227105534,0.262064371068221,244268.229744729,0.0,1.0
2001-06-22,2.6,2.85,2.6,2.85,6300,0.241619632899778,0.264852289909372,0.241619632899778,0.264852289909372,67792.5042903873,0.0,1.0
2001-06-25,2.65,2.75,2.6,2.74,5600,0.246266164301697,0.255559227105534,0.241619632899778,0.254629920825151,60260.0038136775,0.0,1.0
2001-06-26,2.55,2.75,2.55,2.75,18600,0.236973101497859,0.255559227105534,0.236973101497859,0.255559227105534,200149.298381144,0.0,1.0
2001-06-27,2.69,2.69,2.6,2.6,4300,0.249983389423232,0.249983389423232,0.241619632899778,0.241619632899778,46271.074356931,0.0,1.0
2001-06-28,2.7,2.73,2.63,2.73,8400,0.250912695703615,0.253700614544767,0.244407551740929,0.253700614544767,90390.0057205166,0.0,1.0
2001-06-29,2.75,2.75,2.7,2.7,6700,0.255559227105534,0.255559227105534,0.250912695703615,0.250912695703615,72096.7902770787,0.0,1.0
2001-07-02,2.76,2.76,2.7,2.76,18000,0.256488533385918,0.256488533385918,0.250912695703615,0.256488533385918,193692.869401107,0.0,1.0
2001-07-03,2.79,2.82,2.61,2.75,9400,0.259276452227069,0.262064371068221,0.242548939180162,0.255559227105534,101150.720687245,0.0,1.0
2001-07-05,2.77,2.82,2.77,2.79,11100,0.257417839666302,0.262064371068221,0.257417839666302,0.259276452227069,119443.936130682,0.0,1.0
2001-07-06,2.75,2.82,2.65,2.8,8100,0.255559227105534,0.262064371068221,0.246266164301697,0.260205758507453,87161.7912304981,0.0,1.0
2001-07-09,2.77,2.77,2.66,2.735,12000,0.257417839666302,0.257417839666302,0.24719547058208,0.254165267684959,129128.579600738,0.0,1.0
2001-07-10,2.72,2.79,2.71,2.77,21300,0.252771308264383,0.259276452227069,0.251842001983999,0.257417839666302,229203.22879131,0.0,1.0
2001-07-11,2.79,2.79,2.72,2.76,13500,0.259276452227069,0.259276452227069,0.252771308264383,0.256488533385918,145269.65205083,0.0,1.0
2001-07-12,2.65,2.79,2.65,2.79,21900,0.246266164301697,0.259276452227069,0.246266164301697,0.259276452227069,235659.657771346,0.0,1.0
2001-07-13,2.7,2.76,2.65,2.66,15100,0.250912695703615,0.256488533385918,0.246266164301697,0.24719547058208,162486.795997595,0.0,1.0
2001-07-16,2.65,2.8,2.65,2.79,22700,0.246266164301697,0.260205758507453,0.246266164301697,0.259276452227069,244268.229744729,0.0,1.0
2001-07-17,2.65,2.66,2.63,2.63,49500,0.246266164301697,0.24719547058208,0.244407551740929,0.244407551740929,532655.390853042,0.0,1.0
2001-07-18,2.74,2.77,2.66,2.66,9900,0.254629920825151,0.257417839666302,0.24719547058208,0.24719547058208,106531.078170608,0.0,1.0
2001-07-19,2.76,2.78,2.65,2.7,28200,0.256488533385918,0.258347145946686,0.246266164301697,0.250912695703615,303452.162061734,0.0,1.0
2001-07-20,2.77,2.77,2.67,2.67,13400,0.257417839666302,0.257417839666302,0.248124776862464,0.248124776862464,144193.580554157,0.0,1.0
2001-07-23,2.5,2.81,2.5,2.77,43200,0.23232657009594,0.261135064787837,0.23232657009594,0.257417839666302,464862.886562656,0.0,1.0
2001-07-24,2.74,2.75,2.58,2.61,3800,0.254629920825151,0.255559227105534,0.23976102033901,0.242548939180162,40890.7168735669,0.0,1.0
2001-07-25,2.55,2.7,2.49,2.7,45500,0.236973101497859,0.250912695703615,0.231397263815557,0.250912695703615,489612.530986131,0.0,1.0
2001-07-26,2.25,2.57,2.25,2.5,49600,0.209093913086346,0.238831714058627,0.209093913086346,0.23232657009594,533731.462349717,0.0,1.0
2001-07-27,2.2,2.4,2.2,2.36,18600,0.243950983565377,0.266128345707684,0.243950983565377,0.261692873279222,167738.6145444,0.425087,1.0
2001-07-30,2.16,2.3,2.15,2.21,20000,0.239515511136915,0.25503966463653,0.2384066430298,0.245059851672492,180364.101660645,0.0,1.0
2001-07-31,2.15,2.18,2.15,2.15,6700,0.2384066430298,0.241733247351146,0.2384066430298,0.2384066430298,60421.9740563161,0.0,1.0
2001-08-01,2.72,2.8,2.15,2.15,16900,0.301612125135375,0.310483069992297,0.2384066430298,0.2384066430298,152407.665903245,0.0,1.0
2001-08-02,2.44,2.49,2.38,2.49,11300,0.270563818136145,0.276108158671722,0.263910609493453,0.276108158671722,101905.717438265,0.0,1.0
2001-08-03,2.3,2.535,2.3,2.45,53700,0.25503966463653,0.281098065153741,0.25503966463653,0.27167268624326,484277.612958833,0.0,1.0
2001-08-06,2.289,2.35,2.25,2.31,42100,0.253819909718703,0.260584005172107,0.249495324100953,0.256148532743645,379666.433995659,0.0,1.0
2001-08-07,2.25,2.3,2.2,2.3,14000,0.249495324100953,0.25503966463653,0.243950983565377,0.25503966463653,126254.871162452,0.0,1.0
2001-08-08,2.18,2.22,2.12,2.22,64000,0.241733247351146,0.246168719779607,0.235080038708454,0.246168719779607,577165.125314065,0.0,1.0
2001-08-09,2.08,2.2,1.95,2.17,191500,0.230644566279992,0.243950983565377,0.216229280887493,0.240624379244031,1726986.27340068,0.0,1.0
2001-08-10,2.1,2.15,1.92,2.15,254800,0.232862302494223,0.2384066430298,0.212902676566147,0.2384066430298,2297838.65515662,0.0,1.0
2001-08-13,2.15,2.15,2.14,2.14,5100,0.2384066430298,0.2384066430298,0.237297774922684,0.237297774922684,45992.8459234645,0.0,1.0
2001-08-14,2.1,2.15,2.0,2.1,45300,0.232862302494223,0.2384066430298,0.22177362142307,0.232862302494223,408524.690261362,0.0,1.0
2001-08-15,1.95,2.13,1.92,2.0,43100,0.216229280887493,0.236188906815569,0.212902676566147,0.22177362142307,388684.63907869,0.0,1.0
2001-08-16,2.1,2.1,1.99,2.0,12700,0.232862302494223,0.232862302494223,0.220664753315954,0.22177362142307,114531.20455451,0.0,1.0
2001-08-17,2.14,2.17,2.0,2.0,20100,0.237297774922684,0.240624379244031,0.22177362142307,0.22177362142307,181265.922168949,0.0,1.0
2001-08-20,2.14,2.19,2.14,2.15,15200,0.237297774922684,0.242842115458261,0.237297774922684,0.2384066430298,137076.717262091,0.0,1.0
2001-08-21,2.16,2.19,2.03,2.03,9000,0.239515511136915,0.242842115458261,0.225100225744416,0.225100225744416,81163.8457472905,0.0,1.0
2001-08-22,2.13,2.15,2.11,2.15,3000,0.236188906815569,0.2384066430298,0.233971170601338,0.2384066430298,27054.6152490968,0.0,1.0
2001-08-23,2.17,2.2,2.11,2.11,8600,0.240624379244031,0.243950983565377,0.233971170601338,0.233971170601338,77556.5637140773,0.0,1.0
2001-08-24,2.0,2.2,1.96,2.17,22400,0.22177362142307,0.243950983565377,0.217338148994608,0.240624379244031,202007.793859922,0.0,1.0
2001-08-27,2.05,2.12,2.02,2.12,6300,0.227317961958646,0.235080038708454,0.2239913576373,0.235080038708454,56814.6920231034,0.0,1.0
2001-08-28,2.06,2.11,2.06,2.11,7200,0.228426830065762,0.233971170601338,0.228426830065762,0.233971170601338,64931.0765978322,0.0,1.0
2001-08-29,2.05,2.11,2.01,2.05,7500,0.227317961958646,0.233971170601338,0.222882489530185,0.227317961958646,67636.5381227421,0.0,1.0
2001-08-30,2.16,2.17,1.97,2.17,6800,0.239515511136915,0.240624379244031,0.218447017101724,0.240624379244031,61323.7945646195,0.0,1.0
2001-08-31,2.2,2.25,2.11,2.17,4600,0.243950983565377,0.249495324100953,0.233971170601338,0.240624379244031,41483.7433819484,0.0,1.0
2001-09-04,2.25,2.25,2.16,2.21,1700,0.249495324100953,0.249495324100953,0.239515511136915,0.245059851672492,15330.9486411549,0.0,1.0
2001-09-05,2.17,2.25,2.17,2.25,8800,0.240624379244031,0.249495324100953,0.240624379244031,0.249495324100953,79360.2047306838,0.0,1.0
2001-09-06,2.2,2.2,2.18,2.2,4000,0.243950983565377,0.243950983565377,0.241733247351146,0.243950983565377,36072.820332129,0.0,1.0
2001-09-07,2.2,2.25,2.18,2.18,6300,0.243950983565377,0.249495324100953,0.241733247351146,0.241733247351146,56814.6920231032,0.0,1.0
2001-09-10,2.26,2.3,2.19,2.19,12500,0.250604192208069,0.25503966463653,0.242842115458261,0.242842115458261,112727.563537903,0.0,1.0
2001-09-17,2.14,2.25,2.0,2.13,13700,0.237297774922684,0.249495324100953,0.22177362142307,0.236188906815569,123549.409637542,0.0,1.0
2001-09-18,2.3,2.3,2.04,2.15,58200,0.25503966463653,0.25503966463653,0.226209093851531,0.2384066430298,524859.535832478,0.0,1.0
2001-09-19,2.25,2.28,2.18,2.28,34000,0.249495324100953,0.252821928422299,0.241733247351146,0.252821928422299,306618.972823097,0.0,1.0
2001-09-20,2.24,2.31,2.18,2.31,19700,0.248386455993838,0.256148532743645,0.241733247351146,0.256148532743645,177658.640135736,0.0,1.0
2001-09-21,2.17,2.27,2.159,2.27,15200,0.240624379244031,0.251713060315184,0.239404624326204,0.251713060315184,137076.71726209,0.0,1.0
2001-09-24,2.28,2.28,2.17,2.18,15000,0.252821928422299,0.252821928422299,0.240624379244031,0.241733247351146,135273.076245484,0.0,1.0
2001-09-25,2.2,2.28,2.2,2.21,10000,0.243950983565377,0.252821928422299,0.243950983565377,0.245059851672492,90182.0508303225,0.0,1.0
2001-09-26,2.26,2.29,2.2,2.2,17500,0.250604192208069,0.253930796529415,0.243950983565377,0.243950983565377,157818.588953064,0.0,1.0
2001-09-27,2.27,2.41,2.25,2.25,27200,0.251713060315184,0.267237213814799,0.249495324100953,0.249495324100953,245295.178258478,0.0,1.0
2001-09-28,2.3,2.35,2.3,2.3,1300,0.25503966463653,0.260584005172107,0.25503966463653,0.25503966463653,11723.666607942,0.0,1.0
2001-10-01,2.39,2.39,2.3,2.31,2400,0.265019477600568,0.265019477600568,0.25503966463653,0.256148532743645,21643.6921992775,0.0,1.0
2001-10-02,2.35,2.4,2.35,2.39,7100,0.260584005172107,0.266128345707684,0.260584005172107,0.265019477600568,64029.256089529,0.0,1.0
2001-10-03,2.4,2.4,2.37,2.4,3900,0.266128345707684,0.266128345707684,0.262801741386337,0.266128345707684,35170.9998238258,0.0,1.0
2001-10-04,2.36,2.46,2.3,2.46,7500,0.261692873279222,0.272781554350376,0.25503966463653,0.272781554350376,67636.538122742,0.0,1.0
2001-10-05,2.379,2.4,2.3,2.4,4500,0.263799722682741,0.266128345707684,0.25503966463653,0.266128345707684,40581.9228736452,0.0,1.0
2001-10-08,2.351,2.45,2.32,2.45,5300,0.260694891982818,0.27167268624326,0.257257400850761,0.27167268624326,47796.4869400711,0.0,1.0
2001-10-09,2.25,2.46,2.25,2.37,6600,0.249495324100953,0.272781554350376,0.249495324100953,0.262801741386337,59520.153548013,0.0,1.0
2001-10-10,2.36,2.45,2.3,2.31,8400,0.261692873279222,0.27167268624326,0.25503966463653,0.256148532743645,75752.9226974711,0.0,1.0
2001-10-11,2.4,2.48,2.3,2.389,2600,0.266128345707684,0.274999290564606,0.25503966463653,0.264908590789857,23447.3332158838,0.0,1.0
2001-10-12,2.31,2.435,2.16,2.435,5400,0.256148532743645,0.270009384082587,0.239515511136915,0.270009384082587,48698.3074483743,0.0,1.0
2001-10-15,2.35,2.36,2.172,2.36,12600,0.260584005172107,0.261692873279222,0.240846152865454,0.261692873279222,113629.384046206,0.0,1.0
2001-10-16,2.35,2.4,2.25,2.39,33200,0.260584005172107,0.266128345707684,0.249495324100953,0.265019477600568,299404.408756671,0.0,1.0
2001-10-17,2.4,2.4,2.39,2.39,11400,0.266128345707684,0.266128345707684,0.265019477600568,0.265019477600568,102807.537946568,0.0,1.0
2001-10-18,2.3,2.5,2.3,2.4,13000,0.25503966463653,0.277217026778837,0.25503966463653,0.266128345707684,117236.66607942,0.0,1.0
2001-10-19,2.3,2.301,2.3,2.301,2600,0.25503966463653,0.255150551447242,0.25503966463653,0.255150551447242,23447.3332158839,0.0,1.0
2001-10-22,4.05,4.9,3.3,4.0,3724100,0.449091583381716,0.543345372486521,0.365926475348065,0.443547242846139,33584697.5497205,0.0,1.0
2001-10-23,3.4,3.93,3.31,3.86,1225800,0.377015156419218,0.435785166096332,0.36703534345518,0.428023089346524,11054515.790781,0.0,1.0
2001-10-24,3.1,3.45,2.82,3.37,594500,0.343749113205758,0.382559496954795,0.312700806206528,0.373688552097872,5361322.92186268,0.0,1.0
2001-10-25,3.17,3.3,2.93,2.97,305400,0.351511189955565,0.365926475348065,0.324898355384797,0.329333827813258,2754159.83235806,0.0,1.0
2001-10-26,3.35,3.5,3.19,3.29,244300,0.371470815883642,0.388103837490372,0.353728926169796,0.364817607240949,2203147.50178478,0.0,1.0
2001-10-29,3.35,3.72,3.35,3.51,236700,0.371470815883642,0.412498935846909,0.371470815883642,0.389212705597487,2134609.14315373,0.0,1.0
2001-10-30,3.25,3.48,3.1,3.48,105100,0.360382134812488,0.385886101276141,0.343749113205758,0.385886101276141,947813.354226692,0.0,1.0
2001-10-31,3.22,3.34,3.01,3.2,113900,0.357055530491142,0.370361947776526,0.33376930024172,0.354837794276911,1027173.55895738,0.0,1.0
2001-11-01,3.14,3.479,3.1,3.3,83500,0.348184585634219,0.38577521446543,0.343749113205758,0.365926475348065,753020.124433195,0.0,1.0
2001-11-02,3.1,3.24,3.08,3.15,57600,0.343749113205758,0.359273266705373,0.341531376991527,0.349293453741335,519448.612782658,0.0,1.0
2001-11-05,2.83,3.16,2.82,3.16,155000,0.313809674313643,0.35040232184845,0.312700806206528,0.35040232184845,1397821.78787,0.0,1.0
2001-11-06,2.62,2.9,2.57,2.86,125700,0.290523444064221,0.321571751063451,0.284979103528644,0.317136278634989,1133588.37893716,0.0,1.0
2001-11-07,2.58,2.73,2.55,2.73,68000,0.28608797163576,0.30272099324249,0.282761367314414,0.30272099324249,613237.945646194,0.0,1.0
2001-11-08,2.67,2.78,2.55,2.6,129800,0.296067784599798,0.308265333778067,0.282761367314414,0.28830570784999,1170563.01977759,0.0,1.0
2001-11-09,2.7,2.81,2.63,2.69,66400,0.299394388921144,0.311591938099413,0.291632312171337,0.298285520814029,598808.817513343,0.0,1.0
2001-11-12,2.79,2.8,2.65,2.66,48200,0.309374201885182,0.310483069992297,0.293850048385567,0.294958916492683,434677.485002155,0.0,1.0
2001-11-13,2.75,2.84,2.71,2.84,85600,0.304938729456721,0.314918542420759,0.300503257028259,0.314918542420759,771958.355107561,0.0,1.0
2001-11-14,2.76,2.83,2.68,2.75,135700,0.306047597563836,0.313809674313643,0.297176652706913,0.304938729456721,1223770.42976748,0.0,1.0
2001-11-15,2.84,2.84,2.78,2.8,97000,0.314918542420759,0.314918542420759,0.308265333778067,0.310483069992297,874765.893054129,0.0,1.0
2001-11-16,2.88,2.88,2.83,2.87,45700,0.31935401484922,0.31935401484922,0.313809674313643,0.318245146742105,412131.972294575,0.0,1.0
2001-11-19,3.06,3.21,2.83,2.84,242300,0.339313640777296,0.355946662384027,0.313809674313643,0.314918542420759,2185111.09161872,0.0,1.0
2001-11-20,3.2,3.3,3.07,3.16,151400,0.354837794276911,0.365926475348065,0.340422508884412,0.35040232184845,1365356.24957109,0.0,1.0
2001-11-21,3.2,3.29,3.15,3.29,64500,0.354837794276911,0.364817607240949,0.349293453741335,0.364817607240949,581674.227855582,0.0,1.0
2001-11-23,3.22,3.22,3.11,3.22,11600,0.357055530491142,0.357055530491142,0.344857981312873,0.357055530491142,104611.178963174,0.0,1.0
2001-11-26,3.38,3.48,3.08,3.08,145000,0.374797420204988,0.385886101276141,0.341531376991527,0.341531376991527,1307639.73703968,0.0,1.0
2001-11-27,3.24,3.44,3.17,3.32,53000,0.359273266705373,0.38145062884768,0.351511189955565,0.368144211562296,477964.86940071,0.0,1.0
2001-11-28,3.211,3.29,3.1,3.29,29900,0.356057549194738,0.364817607240949,0.343749113205758,0.364817607240949,269644.331982665,0.0,1.0
2001-11-29,3.33,3.55,3.2,3.2,176000,0.369253079669411,0.393648178025949,0.354837794276911,0.354837794276911,1587204.09461368,0.0,1.0
2001-11-30,3.3,3.49,3.25,3.49,12400,0.365926475348065,0.386994969383256,0.360382134812488,0.386994969383256,111825.7430296,0.0,1.0
2001-12-03,3.15,3.39,3.15,3.39,26400,0.349293453741335,0.375906288312103,0.349293453741335,0.375906288312103,238080.614192052,0.0,1.0
2001-12-04,2.95,3.15,2.75,3.15,66100,0.327116091599028,0.349293453741335,0.304938729456721,0.349293453741335,596103.355988432,0.0,1.0
2001-12-05,2.9,3.0,2.84,2.92,32800,0.321571751063451,0.332660432134604,0.314918542420759,0.323789487277682,295797.126723458,0.0,1.0
2001-12-06,2.89,3.0,2.89,3.0,33400,0.320462882956336,0.332660432134604,0.320462882956336,0.332660432134604,301208.049773277,0.0,1.0
2001-12-07,2.999,3.07,2.87,3.07,29300,0.332549545323893,0.340422508884412,0.318245146742105,0.340422508884412,264233.408932845,0.0,1.0
2001-12-10,3.04,3.05,2.91,3.0,24300,0.337095904563066,0.338204772670181,0.322680619170566,0.332660432134604,219142.383517684,0.0,1.0
2001-12-11,3.18,3.2,3.03,3.07,48400,0.352620058062681,0.354837794276911,0.33598703645595,0.340422508884412,436481.126018761,0.0,1.0
2001-12-12,3.22,3.33,3.22,3.23,28400,0.357055530491142,0.369253079669411,0.357055530491142,0.358164398598257,256117.024358116,0.0,1.0
2001-12-13,3.26,3.52,3.25,3.52,51200,0.361491002919603,0.390321573704603,0.360382134812488,0.390321573704603,461732.100251253,0.0,1.0
2001-12-14,3.31,3.43,3.31,3.33,40800,0.36703534345518,0.380341760740564,0.36703534345518,0.369253079669411,367942.767387717,0.0,1.0
2001-12-17,3.25,3.35,3.25,3.34,41500,0.360382134812488,0.371470815883642,0.360382134812488,0.370361947776526,374255.510945839,0.0,1.0
2001-12-18,3.3,3.32,3.25,3.275,22600,0.365926475348065,0.368144211562296,0.360382134812488,0.363154305080276,203811.434876529,0.0,1.0
2001-12-19,3.11,3.3,3.0,3.3,32500,0.344857981312873,0.365926475348065,0.332660432134604,0.365926475348065,293091.665198549,0.0,1.0
2001-12-20,3.1,3.3,3.1,3.11,22200,0.343749113205758,0.365926475348065,0.343749113205758,0.344857981312873,200204.152843316,0.0,1.0
2001-12-21,3.15,3.15,3.1,3.11,9300,0.349293453741335,0.349293453741335,0.343749113205758,0.344857981312873,83869.3072722,0.0,1.0
2001-12-24,3.11,3.2,3.1,3.15,36500,0.344857981312873,0.354837794276911,0.343749113205758,0.349293453741335,329164.485530678,0.0,1.0
2001-12-26,3.3,3.38,3.12,3.15,44600,0.365926475348065,0.374797420204988,0.345966849419989,0.349293453741335,402211.946703239,0.0,1.0
2001-12-27,3.35,3.35,3.27,3.28,26600,0.371470815883642,0.371470815883642,0.362599871026719,0.363708739133834,239884.255208658,0.0,1.0
2001-12-28,3.31,3.45,3.31,3.36,41100,0.36703534345518,0.382559496954795,0.36703534345518,0.372579683990757,370648.228912626,0.0,1.0
2001-12-31,3.37,3.39,3.3,3.32,20600,0.373688552097872,0.375906288312103,0.365926475348065,0.368144211562296,185775.024710465,0.0,1.0
2002-01-02,3.49,3.5,3.35,3.35,49800,0.386994969383256,0.388103837490372,0.371470815883642,0.371470815883642,449106.613135007,0.0,1.0
2002-01-03,3.49,3.5,3.35,3.5,25500,0.386994969383256,0.388103837490372,0.371470815883642,0.388103837490372,229964.229617323,0.0,1.0
2002-01-04,3.52,3.52,3.4,3.45,33200,0.390321573704603,0.390321573704603,0.377015156419218,0.382559496954795,299404.408756671,0.0,1.0
2002-01-07,3.7,3.72,3.49,3.52,54300,0.410281199632679,0.412498935846909,0.386994969383256,0.390321573704603,489688.536008652,0.0,1.0
2002-01-08,3.92,4.02,3.8,3.85,139600,0.434676297989216,0.44576497906037,0.421369880703832,0.426914221239409,1258941.42959131,0.0,1.0
2002-01-09,3.75,4.01,3.46,4.0,96000,0.415825540168256,0.444656110953255,0.38366836506191,0.443547242846139,865747.687971097,0.0,1.0
2002-01-10,3.88,3.95,3.58,3.6,32300,0.430240825560755,0.438002902310562,0.396974782347295,0.399192518561525,291288.024181942,0.0,1.0
2002-01-11,3.86,4.0,3.68,3.68,51400,0.428023089346524,0.443547242846139,0.408063463418448,0.408063463418448,463535.741267859,0.0,1.0
2002-01-14,3.72,3.85,3.68,3.68,29200,0.412498935846909,0.426914221239409,0.408063463418448,0.408063463418448,263331.588424543,0.0,1.0
2002-01-15,3.82,3.909,3.72,3.75,30700,0.423587616918063,0.43345654307139,0.412498935846909,0.415825540168256,276858.896049091,0.0,1.0
2002-01-16,3.8,3.839,3.75,3.83,19300,0.421369880703832,0.425694466321582,0.415825540168256,0.424696485025178,174051.358102523,0.0,1.0
2002-01-17,3.74,3.78,3.74,3.75,16400,0.41471667206114,0.419152144489602,0.41471667206114,0.415825540168256,147898.563361729,0.0,1.0
2002-01-18,3.6,3.75,3.6,3.74,24000,0.399192518561525,0.415825540168256,0.399192518561525,0.41471667206114,216436.921992775,0.0,1.0
2002-01-22,3.635,3.7,3.59,3.59,10300,0.403073556936429,0.410281199632679,0.39808365045441,0.39808365045441,92887.5123552323,0.0,1.0
2002-01-23,3.78,3.95,3.63,3.95,37700,0.419152144489602,0.438002902310562,0.402519122882871,0.438002902310562,339986.331630316,0.0,1.0
2002-01-24,3.77,3.949,3.77,3.82,31800,0.418043276382486,0.437892015499851,0.418043276382486,0.423587616918063,286778.921640426,0.0,1.0
2002-01-25,3.79,3.791,3.63,3.76,12300,0.420261012596717,0.420371899407428,0.402519122882871,0.416934408275371,110923.922521297,0.0,1.0
2002-01-28,3.94,3.95,3.79,3.89,36000,0.436894034203447,0.438002902310562,0.420261012596717,0.43134969366787,324655.382989162,0.0,1.0
2002-01-29,3.85,4.0,3.82,3.82,29700,0.529137999864105,0.549753766092577,0.525014846618411,0.525014846618411,216096.746083945,0.921875,1.0
2002-01-30,3.97,3.99,3.7,3.85,39900,0.545630612846882,0.548379381677345,0.508522233635633,0.529137999864105,290311.790193583,0.0,1.0
2002-01-31,4.2,4.23,3.8,3.96,147800,0.577241454397206,0.5813646076429,0.522266077787948,0.544256228431651,1075390.54111808,0.0,1.0
2002-02-01,4.15,4.3,4.11,4.3,39300,0.570369532321048,0.59098529854952,0.564871994660123,0.59098529854952,285946.199363604,0.0,1.0
2002-02-04,4.0,4.13,3.99,4.11,59500,0.549753766092577,0.567620763490585,0.548379381677345,0.564871994660123,432921.090639553,0.0,1.0
2002-02-05,3.9,4.08,3.7,4.0,27400,0.536009921940262,0.560748841414428,0.508522233635633,0.549753766092577,199361.981235693,0.0,1.0
2002-02-06,3.64,3.85,3.64,3.8,22900,0.500275927144245,0.529137999864105,0.500275927144245,0.522266077787948,166620.050010853,0.0,1.0
2002-02-07,3.331,3.74,3.16,3.74,50800,0.457807448713593,0.514019771296559,0.434305475213136,0.514019771296559,369620.023604862,0.0,1.0
2002-02-08,3.75,3.8,3.32,3.44,23100,0.515394155711791,0.522266077787948,0.456295625856839,0.472788238839616,168075.246954179,0.0,1.0
2002-02-11,3.7,3.78,3.52,3.62,31300,0.508522233635633,0.519517308957485,0.483783314161467,0.497527158313782,227738.321630555,0.0,1.0
2002-02-12,3.95,4.1,3.81,3.82,77000,0.542881844016419,0.563497610244891,0.523640462203179,0.525014846618411,560250.823180598,0.0,1.0
2002-02-13,3.75,3.96,3.67,3.96,42400,0.515394155711791,0.544256228431651,0.504399080389939,0.544256228431651,308501.75198516,0.0,1.0
2002-02-14,3.77,3.87,3.65,3.73,11700,0.518142924542254,0.531886768694568,0.501650311559476,0.512645386881328,85129.0211845843,0.0,1.0
2002-02-15,3.37,3.75,3.33,3.75,26600,0.463167547932996,0.515394155711791,0.45767001027207,0.515394155711791,193541.193462388,0.0,1.0
2002-02-19,3.38,3.47,3.32,3.37,23200,0.464541932348227,0.47691139208531,0.456295625856839,0.463167547932996,168802.845425843,0.0,1.0
2002-02-20,3.42,3.43,3.31,3.43,24300,0.470039470009153,0.471413854424384,0.454921241441607,0.471413854424384,176806.428614137,0.0,1.0
2002-02-21,3.35,3.41,3.02,3.38,56200,0.460418779102533,0.468665085593922,0.415064093399895,0.464541932348227,408910.34107467,0.0,1.0
2002-02-22,3.4,3.48,3.36,3.36,7900,0.46729070117869,0.478285776500542,0.461793163517764,0.461793163517764,57480.2792613861,0.0,1.0
2002-02-25,4.54,5.37,3.4,3.435,739800,0.623970524515075,0.738044430979284,0.46729070117869,0.472101046632,5382773.49336372,0.0,1.0
2002-02-26,5.14,5.35,4.5,4.7,628800,0.706433589428961,0.735295662148821,0.618472986854149,0.645960675158778,4575139.18981766,0.0,1.0
2002-02-27,4.8,5.06,4.7,5.06,179900,0.659704519311092,0.695438514107109,0.645960675158778,0.695438514107109,1308949.65052194,0.0,1.0
2002-02-28,5.02,5.157,4.58,4.65,291900,0.689940976446184,0.708770042934854,0.629468062176,0.63908875308262,2123859.93878463,0.0,1.0
2002-03-01,5.56,5.73,5.09,5.19,326500,0.764157734868681,0.787522269927616,0.699561667352804,0.713305511505118,2375609.00998007,0.0,1.0
2002-03-04,6.24,6.4,5.67,5.68,403200,0.85761587510442,0.879606025748123,0.779275963436227,0.780650347851459,2933677.03774568,0.0,1.0
2002-03-05,6.21,6.38,6.11,6.18,169600,0.853492721858725,0.87685725691766,0.839748877706411,0.849369568613031,1234007.00794064,0.0,1.0
2002-03-06,5.94,6.309,5.5,6.13,169400,0.816384342647476,0.867099127569517,0.755911428377293,0.842497646536874,1232551.81099732,0.0,1.0
2002-03-07,6.09,6.3,5.89,5.9,207900,0.837000108875948,0.865862181595808,0.809512420571319,0.810886804986551,1512677.22258761,0.0,1.0
2002-03-08,6.98,7.0,5.96,6.0,267600,0.959320321831546,0.962069090662009,0.819133111477939,0.824630649138865,1947053.51017049,0.0,1.0
2002-03-11,7.32,7.49,6.85,6.86,392500,1.00604939194942,1.02941392700835,0.941453324433537,0.942827708848769,2855824.00127771,0.0,1.0
2002-03-12,7.15,7.25,6.75,7.12,190000,0.982684856890481,0.996428701042795,0.927709480281223,0.978561703644786,1382437.09615992,0.0,1.0
2002-03-13,7.1,7.2,6.75,6.87,177800,0.975812934814324,0.989556778966638,0.927709480281223,0.944202093264,1293670.08261702,0.0,1.0
2002-03-14,7.05,7.19,7.0,7.19,161200,0.968941012738166,0.988182394551407,0.962069090662009,0.988182394551407,1172888.73632094,0.0,1.0
2002-03-15,6.46,6.97,6.26,6.96,187800,0.887852332239511,0.957945937416315,0.860364643934882,0.956571553001083,1366429.92978333,0.0,1.0
2002-03-18,7.945,8.05,6.31,6.36,518000,1.09194841790138,1.10637945426131,0.86723656601104,0.874108488087197,3768960.08321493,0.0,1.0
2002-03-19,8.07,8.73,7.9,8.02,843100,1.10912822309177,1.19983759449705,1.08576368803284,1.10225630101562,6134382.71459174,0.0,1.0
2002-03-20,9.09,9.35,7.94,7.99,1256700,1.24931543344538,1.2850494282414,1.09126122569376,1.09813314776992,9143729.99339036,0.0,1.0
2002-03-21,9.89,10.6,9.02,10.6,1524800,1.3592661866639,1.45684748014533,1.23969474253876,1.45684748014533,11094421.4959191,0.0,1.0
2002-03-22,9.13,9.8,8.8,9.59,682100,1.25481297110631,1.34689672692681,1.20945828540367,1.31803465420695,4962949.17521409,0.0,1.0
2002-03-25,9.62,9.88,9.02,9.2,325800,1.32215780745265,1.35789180224866,1.23969474253876,1.26443366201293,2370515.82067842,0.0,1.0
2002-03-26,9.55,9.72,9.06,9.46,256100,1.31253711654603,1.33590165160496,1.24519228019969,1.30016765680894,1863379.68592923,0.0,1.0
2002-03-27,10.13,10.3,9.27,9.27,395400,1.39225141262945,1.41561594768838,1.27405435291955,1.27405435291955,2876924.35695595,0.0,1.0
2002-03-28,11.64,11.8,10.03,10.19,770700,1.5997834593294,1.6217736099731,1.37850756847714,1.40049771912084,5607601.42110762,0.0,1.0
2002-04-01,11.3,11.62,10.78,11.62,509100,1.55305438921153,1.59703469049893,1.48158639961949,1.59703469049893,3704203.81923691,0.0,1.0
2002-04-02,11.8,12.0,10.85,10.85,304100,1.6217736099731,1.64926129827773,1.49120709052611,1.49120709052611,2212626.95232753,0.0,1.0
2002-04-03,11.68,12.1,11.2,12.01,222400,1.60528099699032,1.66300514243004,1.53931054505921,1.65063568269296,1618179.00097877,0.0,1.0
2002-04-04,11.66,11.9,11.36,11.45,186400,1.60253222815986,1.63551745412542,1.56130069570292,1.57367015544,1356243.55118005,0.0,1.0
2002-04-05,11.7,11.9,11.4,11.46,270900,1.60802976582079,1.63551745412542,1.56679823336384,1.57504453985523,1971064.25973537,0.0,1.0
2002-04-08,11.89,12.0,10.64,11.49,225400,1.63414306971018,1.64926129827773,1.46234501780625,1.57916769310093,1640006.95512866,0.0,1.0
2002-04-09,12.5,12.95,11.4,11.5,283100,1.7179805190393,1.77982781772472,1.56679823336384,1.58054207751616,2059831.27327828,0.0,1.0
2002-04-10,12.55,13.0,12.11,12.34,224400,1.72485244111546,1.78669973980087,1.66437952684528,1.6959903683956,1632730.97041203,0.0,1.0
2002-04-11,11.4,12.6,11.3,12.4,229400,1.56679823336384,1.73172436319162,1.55305438921153,1.70423667488699,1669110.89399519,0.0,1.0
2002-04-12,10.15,11.73,10.07,11.41,439800,1.39500018145991,1.61215291906648,1.38400510613806,1.56817261777907,3199978.07837438,0.0,1.0
2002-04-15,10.5,10.85,9.3,9.85,542200,1.44310363599301,1.49120709052611,1.27817750616524,1.35376864900297,3945038.91335742,0.0,1.0
2002-04-16,11.3,11.5,10.61,10.73,188600,1.55305438921153,1.58054207751616,1.45822186456056,1.47471447754334,1372250.71755663,0.0,1.0
2002-04-17,11.71,11.97,10.7,11.42,262500,1.60940415023602,1.64513814503204,1.47059132429764,1.56954700219431,1909945.98811567,0.0,1.0
2002-04-18,11.36,11.7,11.21,11.63,70600,1.56130069570292,1.60802976582079,1.54068492947445,1.59840907491417,513684.520994158,0.0,1.0
2002-04-19,11.37,11.7,11.3,11.3,63800,1.56267508011815,1.60802976582079,1.55305438921153,1.55305438921153,464207.824921067,0.0,1.0
2002-04-22,11.0,11.45,11.0,11.34,250400,1.51182285675459,1.57367015544,1.51182285675459,1.55855192687245,1821906.57304443,0.0,1.0
2002-04-23,10.82,11.63,10.82,11.0,178000,1.48708393728042,1.59840907491417,1.48708393728042,1.51182285675459,1295125.27956034,0.0,1.0
2002-04-24,10.75,10.99,10.68,10.68,98800,1.4774632463738,1.51044847233935,1.46784255546718,1.46784255546718,718867.290003157,0.0,1.0
2002-04-25,10.48,10.77,10.3,10.31,67500,1.44035486716255,1.48021201520426,1.41561594768838,1.41699033210362,491128.968372602,0.0,1.0
2002-04-26,11.4,11.4,10.44,10.5,229300,1.56679823336384,1.56679823336384,1.43485732950162,1.44310363599301,1668383.29552352,0.0,1.0
2002-04-29,9.91,11.39,9.75,11.26,196600,1.36201495549436,1.56542384894861,1.34002480485066,1.5475568515506,1430458.59528968,0.0,1.0
2002-04-30,10.03,10.25,9.75,9.75,248100,1.37850756847714,1.40874402561223,1.34002480485066,1.34002480485066,1805171.80819618,0.0,1.0
2002-05-01,10.2,10.25,9.04,9.91,331400,1.40187210353607,1.40874402561223,1.24244351136922,1.36201495549436,2411261.33509156,0.0,1.0
2002-05-02,10.6,10.82,10.01,10.13,105100,1.45684748014533,1.48708393728042,1.37575879964667,1.39225141262945,764705.993717932,0.0,1.0
2002-05-03,10.7,10.7,10.26,10.26,41100,1.47059132429764,1.47059132429764,1.41011841002746,1.41011841002746,299042.97185354,0.0,1.0
2002-05-06,10.79,10.97,10.25,10.68,120100,1.48296078403473,1.50769970350889,1.40874402561223,1.46784255546718,873845.764467397,0.0,1.0
2002-05-07,10.71,10.95,10.3,10.7,148400,1.47196570871287,1.50495093467843,1.41561594768838,1.47059132429764,1079756.13194806,0.0,1.0
2002-05-08,10.81,11.3,10.2,10.85,116400,1.48570955286519,1.55305438921153,1.40187210353607,1.49120709052611,846924.621015864,0.0,1.0
2002-05-09,12.07,12.37,10.79,11.0,416900,1.65888198918435,1.70011352164129,1.48296078403473,1.51182285675459,3033358.02836352,0.0,1.0
2002-05-10,12.39,12.51,11.43,12.32,261100,1.70286229047176,1.71935490345453,1.57092138660954,1.69324159956514,1899759.60951239,0.0,1.0
2002-05-13,13.94,13.98,11.69,12.26,524200,1.91589187483263,1.92138941249356,1.60665538140556,1.68499529307375,3814071.18845804,0.0,1.0
2002-05-14,14.27,14.87,13.31,14.85,402700,1.96124656053527,2.04370962544915,1.82930565667305,2.04096085661869,2930039.04538736,0.0,1.0
2002-05-15,14.25,14.25,13.57,14.06,205600,1.9584977917048,1.9584977917048,1.86503965146907,1.93238448781541,1495942.45773937,0.0,1.0
2002-05-16,14.7,14.95,14.04,14.05,273200,2.02034509039022,2.05470470077101,1.92963571898494,1.93101010340018,1987799.02458363,0.0,1.0
2002-05-17,14.64,14.97,14.27,14.57,181900,2.01209878389883,2.05745346960147,1.96124656053527,2.00247809299221,1323501.61995521,0.0,1.0
2002-05-20,15.36,15.65,14.7,14.98,315000,2.11105446179549,2.15091160983721,2.02034509039022,2.0588278540167,2291935.18573881,0.0,1.0
2002-05-21,10.16,15.49,10.05,15.27,2123300,1.39637456587514,2.1289214591935,1.3812563373076,2.09868500205841,15449098.348823,0.0,1.0
2002-05-22,10.19,11.49,9.23,10.51,1467600,1.40049771912084,1.57916769310093,1.26855681525862,1.44447802040825,10678235.1701279,0.0,1.0
2002-05-23,10.4,11.18,9.82,10.29,446700,1.4293597918407,1.53656177622875,1.34964549575728,1.41424156327315,3250182.37291913,0.0,1.0
2002-05-24,8.8,10.45,7.9,10.45,1200900,1.20945828540367,1.43623171391686,1.08576368803284,1.43623171391686,8737730.04620233,0.0,1.0
2002-05-28,8.63,9.3,8.11,9.19,387200,1.18609375034473,1.27817750616524,1.1146257607527,1.26305927759769,2817261.28227959,0.0,1.0
2002-05-29,8.0,8.88,7.87,8.35,276000,1.09950753218515,1.22045336072552,1.08164053478714,1.14761098671825,2008171.7817902,0.0,1.0
2002-05-30,8.52,8.75,7.5,8.02,332600,1.17097552177719,1.20258636332751,1.03078831142358,1.10225630101562,2419992.51675151,0.0,1.0
2002-05-31,7.85,9.5,6.96,8.8,900400,1.07889176595668,1.30566519446987,0.956571553001083,1.20945828540367,6551296.63885469,0.0,1.0
2002-06-03,8.27,8.3,7.7,7.7,270400,1.1366159113964,1.1407390646421,1.05827599972821,1.05827599972821,1967426.26737706,0.0,1.0
2002-06-04,8.02,8.35,7.55,8.05,98600,1.10225630101562,1.14761098671825,1.03766023349974,1.10637945426131,717412.093059828,0.0,1.0
2002-06-05,8.22,8.3,8.03,8.03,85600,1.12974398932025,1.1407390646421,1.10363068543085,1.10363068543085,622824.291743623,0.0,1.0
2002-06-06,8.674,8.85,8.06,8.06,147100,1.19214104177175,1.21633020747983,1.10775383867654,1.10775383867654,1070297.35181644,0.0,1.0
2002-06-07,11.76,12.3,10.0,10.0,1275700,1.61627607231218,1.69049283073467,1.37438441523144,1.37438441523144,9281973.70300632,0.0,1.0
2002-06-10,9.71,12.86,8.2,11.45,1479300,1.33452726718973,1.76745835798763,1.12699522048978,1.57367015544,10763364.1913125,0.0,1.0
2002-06-11,9.3,10.12,8.65,9.72,442700,1.27817750616524,1.39087702821422,1.1888425191752,1.33590165160496,3221078.43405261,0.0,1.0
2002-06-12,9.45,9.789,9.0,9.35,100900,1.29879327239371,1.34538490407006,1.2369459737083,1.2850494282414,734146.857908084,0.0,1.0
2002-06-13,9.64,10.42,9.28,9.55,177000,1.32490657628311,1.43210856067116,1.27542873733478,1.31253711654603,1287849.29484371,0.0,1.0
2002-06-14,10.89,10.89,9.1,9.39,234100,1.49670462818704,1.49670462818704,1.25068981786061,1.29054696590232,1703308.02216335,0.0,1.0
2002-06-17,10.88,11.47,9.65,10.83,470800,1.49533024377181,1.57641892427046,1.32628096069834,1.48845832169565,3425533.60458994,0.0,1.0
2002-06-18,13.6,14.29,13.15,13.65,1662800,1.86916280471476,1.96399532936573,1.80731550602935,1.87603472679092,12098507.3868143,0.0,1.0
2002-06-19,13.46,13.8,12.5,13.15,499300,1.84992142290152,1.89665049301939,1.7179805190393,1.80731550602935,3632899.16901393,0.0,1.0
2002-06-20,13.63,14.0,13.13,13.13,131800,1.87328595796046,1.92413818132402,1.80456673719888,1.80456673719888,958974.785651982,0.0,1.0
2002-06-21,13.52,13.99,13.33,13.57,150200,1.85816772939291,1.92276379690879,1.83205442550351,1.86503965146907,1092852.904438,0.0,1.0
2002-06-24,13.15,13.65,12.9,13.26,156300,1.80731550602935,1.87603472679092,1.77295589564856,1.82243373459689,1137236.41120944,0.0,1.0
2002-06-25,12.74,13.5,12.65,13.36,126200,1.75096574500486,1.85541896056245,1.73859628526777,1.83617757874921,918229.271238849,0.0,1.0
2002-06-26,12.16,12.71,12.0,12.24,132600,1.67125144892143,1.74684259175916,1.64926129827773,1.68224652424328,964795.573425291,0.0,1.0
2002-06-27,12.0,12.41,11.75,12.16,122300,1.64926129827773,1.70561105930222,1.61490168789694,1.67125144892143,889852.930843989,0.0,1.0
2002-06-28,11.76,12.14,11.0,11.75,86300,1.61627607231218,1.66850268009097,1.51182285675459,1.61490168789694,627917.481045266,0.0,1.0
2002-07-01,12.0,12.35,11.3,11.49,124800,1.64926129827773,1.69736475281083,1.55305438921153,1.57916769310093,908042.892635567,0.0,1.0
2002-07-02,11.4,12.2,11.2,11.96,82900,1.56679823336384,1.67674898658236,1.53931054505921,1.6437637606168,603179.133008723,0.0,1.0
2002-07-03,10.57,11.33,10.57,10.89,113200,1.45272432689963,1.55717754245722,1.45272432689963,1.49670462818704,823641.469922648,0.0,1.0
2002-07-05,11.12,11.42,10.76,10.99,37500,1.52831546973736,1.56954700219431,1.47883763078903,1.51044847233935,272849.426873668,0.0,1.0
2002-07-08,10.95,11.2,10.62,10.88,42100,1.50495093467843,1.53931054505921,1.45959624897579,1.49533024377181,306318.956570171,0.0,1.0
2002-07-09,11.01,11.19,10.41,10.62,79300,1.51319724116982,1.53793616064398,1.43073417625593,1.45959624897579,576985.588028849,0.0,1.0
2002-07-10,11.12,11.3,10.39,11.0,140000,1.52831546973736,1.55305438921153,1.42798540742547,1.51182285675459,1018637.86032836,0.0,1.0
2002-07-11,10.9,11.24,10.38,11.24,45900,1.49807901260227,1.54480808272014,1.42661102301024,1.54480808272014,333967.69849337,0.0,1.0
2002-07-12,10.31,11.11,10.25,11.1,63300,1.41699033210362,1.52694108532213,1.40874402561223,1.5255667009069,460569.83256275,0.0,1.0
2002-07-15,9.74,10.6,9.4,10.25,104000,1.33865042043542,1.45684748014533,1.29192135031756,1.40874402561223,756702.410529641,0.0,1.0
2002-07-16,10.1,10.32,9.7,9.91,180800,1.38812825938376,1.41836471651885,1.3331528827745,1.36201495549436,1315498.03676691,0.0,1.0
2002-07-17,10.61,10.65,9.91,10.33,88100,1.45822186456056,1.46371940222149,1.36201495549436,1.41973910093408,641014.253535204,0.0,1.0
2002-07-18,10.85,11.0,10.23,10.65,67200,1.49120709052611,1.51182285675459,1.40599525678176,1.46371940222149,488946.172957614,0.0,1.0
2002-07-19,10.39,10.98,10.3,10.31,73200,1.42798540742547,1.50907408792412,1.41561594768838,1.41699033210362,532602.081257399,0.0,1.0
2002-07-22,9.86,10.3,9.75,10.22,40000,1.3551430334182,1.41561594768838,1.34002480485066,1.40462087236653,291039.388665246,0.0,1.0
2002-07-23,8.19,9.95,7.65,9.75,159800,1.12562083607455,1.36751249315528,1.05140407765205,1.34002480485066,1162702.35771766,0.0,1.0
2002-07-24,7.53,7.95,6.6,7.55,249200,1.03491146466928,1.092635610109,0.907093714052751,1.03766023349974,1813175.39138447,0.0,1.0
2002-07-25,7.0,7.888,6.9,7.51,120600,0.962069090662009,1.08411442673456,0.948325246509695,1.03216269583881,877483.756825716,0.0,1.0
2002-07-26,7.35,7.759,7.01,7.01,42100,1.01017254519511,1.06638486777808,0.96344347507724,0.96344347507724,306318.956570171,0.0,1.0
2002-07-29,7.59,7.73,7.5,7.54,55400,1.16985883443981,1.19143725826347,1.15598699055317,1.16215225450279,359433.110749085,0.921875,1.0
2002-07-30,7.93,8.14,7.8,7.88,313200,1.22226357801156,1.25463121374705,1.2022264701753,1.21455699807454,2032029.78856702,0.0,1.0
2002-07-31,8.62,9.05,7.96,8.14,170400,1.32861438114245,1.39489096860083,1.22688752597377,1.25463121374705,1105548.77385639,0.0,1.0
2002-08-01,8.8,9.13,8.3,8.6,82600,1.35635806891572,1.40722149650006,1.27929226954551,1.32553174916764,535905.684979684,0.0,1.0
2002-08-02,8.15,9.04,7.55,9.04,66100,1.25617252973445,1.39334965261343,1.1636935704902,1.39334965261343,428854.307229503,0.0,1.0
2002-08-05,7.91,8.32,7.9,8.07,48500,1.21918094603675,1.28237490152032,1.21763963004934,1.24384200183522,314666.170962646,0.0,1.0
2002-08-06,8.35,8.44,7.83,8.19,82700,1.28699884948253,1.30087069336917,1.20685041813751,1.26233779368407,536554.481208473,0.0,1.0
2002-08-07,8.79,8.79,8.23,8.3,20400,1.35481675292832,1.35481675292832,1.26850305763368,1.27929226954551,132354.430672948,0.0,1.0
2002-08-08,8.545,9.1,8.45,8.79,64400,1.31705451123692,1.40259754853785,1.30241200935658,1.35481675292832,417824.77134009,0.0,1.0
2002-08-09,8.29,8.77,8.28,8.36,8400,1.27775095355811,1.35173412095351,1.2762096375707,1.28854016546994,54498.8832182727,0.0,1.0
2002-08-12,8.21,8.35,8.02,8.349,9300,1.26542042565888,1.28699884948253,1.23613542189819,1.28684471788379,60338.0492773732,0.0,1.0
2002-08-13,7.927,8.22,7.86,8.08,26800,1.22180118321534,1.26696174164628,1.21147436609973,1.24538331782262,173877.389315441,0.0,1.0
2002-08-14,7.62,8.11,7.55,8.1,36700,1.17448278240203,1.25000726578483,1.1636935704902,1.24846594979743,238108.215965548,0.0,1.0
2002-08-15,7.85,8.12,7.55,7.55,85300,1.20993305011232,1.25154858177224,1.1636935704902,1.1636935704902,553423.183156985,0.0,1.0
2002-08-16,8.63,8.67,7.947,7.99,69500,1.33015569712985,1.33632096107947,1.22488381519014,1.23151147393598,450913.379008329,0.0,1.0
2002-08-19,9.27,9.6,8.8,8.8,39800,1.42879992032372,1.47966334790806,1.35635806891572,1.35635806891572,258220.899058007,0.0,1.0
2002-08-20,9.2,9.63,9.1,9.1,21900,1.41801070841189,1.48428729587028,1.40259754853785,1.40259754853785,142086.374104783,0.0,1.0
2002-08-21,9.25,9.39,9.101,9.11,27300,1.42571728834892,1.44729571217257,1.40275168013659,1.40413886452526,177121.370459386,0.0,1.0
2002-08-22,9.47,9.49,9.221,9.4,30100,1.45962624007181,1.46270887204662,1.42124747198544,1.44883702815998,195287.664865477,0.0,1.0
2002-08-23,9.56,9.75,9.41,9.52,22000,1.47349808395845,1.50278308771913,1.45037834414738,1.46733282000883,142735.170333571,0.0,1.0
2002-08-26,9.64,9.74,9.2,9.405,16900,1.48582861185768,1.50124177173172,1.41801070841189,1.44960768615368,109646.562665334,0.0,1.0
2002-08-27,10.2,10.25,9.14,9.15,86300,1.57214230715232,1.57984888708934,1.40876281248747,1.41030412847487,559911.145444872,0.0,1.0
2002-08-28,10.4,10.7,10.15,10.15,76400,1.6029686269004,1.64920810652253,1.5644357272153,1.5644357272153,495680.318794767,0.0,1.0
2002-08-29,10.25,10.4,9.96,10.4,74200,1.57984888708934,1.6029686269004,1.53515072345462,1.6029686269004,481406.801761409,0.0,1.0
2002-08-30,10.06,10.25,9.8,10.08,30300,1.55056388332866,1.57984888708934,1.51048966765615,1.55364651530347,196585.257323055,0.0,1.0
2002-09-03,9.85,10.14,9.8,10.14,19000,1.51819624759317,1.56289441122789,1.51048966765615,1.56289441122789,123271.283469903,0.0,1.0
2002-09-04,9.91,10.12,9.79,10.03,11700,1.52744414351759,1.55981177925308,1.50894835166874,1.54593993536645,75909.1587683087,0.0,1.0
2002-09-05,9.82,10.03,9.77,9.95,23000,1.51357229963096,1.54593993536645,1.50586571969394,1.53360940746721,149223.132621461,0.0,1.0
2002-09-06,9.8,9.97,9.8,9.92,12900,1.51048966765615,1.53669203944202,1.51048966765615,1.528985459505,83694.7135137759,0.0,1.0
2002-09-09,10.24,10.24,9.77,9.77,20400,1.57830757110193,1.57830757110193,1.50586571969394,1.50586571969394,132354.430672948,0.0,1.0
2002-09-10,9.86,10.39,9.35,10.24,51700,1.51973756358057,1.601427310913,1.44113044822296,1.57830757110193,335427.650283894,0.0,1.0
2002-09-11,10.5,11.0,9.35,9.35,178900,1.61838178677444,1.69544758614466,1.44113044822296,1.44113044822296,1160696.45330345,0.0,1.0
2002-09-12,10.75,10.89,10.0,10.41,55100,1.65691468645955,1.67849311028321,1.54131598740423,1.60450994288781,357486.722062718,0.0,1.0
2002-09-13,10.42,10.82,10.34,10.54,27900,1.60605125887521,1.66770389837138,1.59372073097598,1.62454705072406,181014.14783212,0.0,1.0
2002-09-16,10.4,10.46,10.26,10.46,9800,1.6029686269004,1.61221652282483,1.58139020307674,1.61221652282483,63582.0304213183,0.0,1.0
2002-09-17,10.21,10.6,10.18,10.46,16400,1.57368362313972,1.63379494664849,1.56905967517751,1.61221652282483,106402.58152139,0.0,1.0
2002-09-18,10.0,10.3,9.89,10.16,48300,1.54131598740423,1.58755546702636,1.52436151154279,1.5659770432027,313368.578505069,0.0,1.0
2002-09-19,9.97,10.17,9.8,10.01,23800,1.53669203944202,1.5675183591901,1.51048966765615,1.54285730339164,154413.502451773,0.0,1.0
2002-09-20,10.05,10.13,9.6,9.97,23900,1.54902256734125,1.56135309524049,1.47966334790806,1.53669203944202,155062.298680562,0.0,1.0
2002-09-23,10.02,10.07,9.83,9.895,13400,1.54439861937904,1.55210519931606,1.51511361561836,1.52513216953649,86938.6946577208,0.0,1.0
2002-09-24,10.09,10.09,9.57,9.98,19200,1.55518783129087,1.55518783129087,1.47503939994585,1.53823335542942,124568.875927481,0.0,1.0
2002-09-25,9.91,10.1,9.66,9.9,52500,1.52744414351759,1.55672914727828,1.48891124383249,1.52590282753019,340618.020114206,0.0,1.0
2002-09-26,9.74,10.08,9.66,9.98,58200,1.50124177173172,1.55364651530347,1.48891124383249,1.53823335542942,377599.405155176,0.0,1.0
2002-09-27,9.51,9.89,9.37,9.66,23300,1.46579150402143,1.52436151154279,1.44421308019777,1.48891124383249,151169.521307827,0.0,1.0
2002-09-30,9.28,9.67,8.81,9.47,115700,1.43034123631113,1.49045255981989,1.35789938490313,1.45962624007181,750657.236708827,0.0,1.0
2002-10-01,9.07,9.34,8.9,9.18,38700,1.39797360057564,1.43958913223555,1.37177122878977,1.41492807643709,251084.140541328,0.0,1.0
2002-10-02,9.0,9.49,8.75,9.15,76500,1.38718438866381,1.46270887204662,1.3486514889787,1.41030412847487,496329.115023555,0.0,1.0
2002-10-03,8.4,8.91,8.25,8.91,57300,1.29470542941956,1.37331254477717,1.27158568960849,1.37331254477717,371760.239096073,0.0,1.0
2002-10-04,7.76,8.5,7.59,8.11,75300,1.19606120622568,1.3101185892936,1.16985883443981,1.25000726578483,488543.56027809,0.0,1.0
2002-10-07,7.61,7.87,7.6,7.75,33200,1.17294146641462,1.21301568208713,1.17140015042722,1.19451989023828,215400.347957935,0.0,1.0
2002-10-08,8.0,8.17,7.7,7.78,51700,1.23305278992339,1.25925516170926,1.18681331030126,1.19914383820049,335427.650283892,0.0,1.0
2002-10-09,8.11,8.28,7.83,8.27,53400,1.25000726578483,1.2762096375707,1.20685041813751,1.2746683215833,346457.186173306,0.0,1.0
2002-10-10,8.3,8.39,7.77,7.78,43700,1.27929226954551,1.29316411343215,1.19760252221309,1.19914383820049,283523.951980777,0.0,1.0
2002-10-11,8.85,8.94,8.28,8.37,96000,1.36406464885275,1.37793649273938,1.2762096375707,1.29008148145734,622844.379637401,0.0,1.0
2002-10-14,9.069,9.48,8.5,8.88,17400,1.3978194689769,1.46116755605921,1.3101185892936,1.36868859681496,112890.543809279,0.0,1.0
2002-10-15,9.6,9.73,9.19,9.23,35700,1.47966334790806,1.49970045574432,1.41646939242449,1.42263465637411,231620.25367766,0.0,1.0
2002-10-16,9.287,9.48,9.2,9.25,28500,1.43142015750231,1.46116755605921,1.41801070841189,1.42571728834892,184906.925204854,0.0,1.0
2002-10-17,9.55,9.74,9.21,9.21,17100,1.47195676797104,1.50124177173172,1.4195520243993,1.4195520243993,110944.155122913,0.0,1.0
2002-10-18,9.45,9.8,9.3,9.8,24000,1.456543608097,1.51048966765615,1.43342386828594,1.51048966765615,155711.094909351,0.0,1.0
2002-10-21,9.069,9.36,8.9,9.26,101600,1.3978194689769,1.44267176421036,1.37177122878977,1.42725860433632,659176.968449584,0.0,1.0
2002-10-22,9.0,9.04,8.861,8.9,40600,1.38718438866381,1.39334965261343,1.36576009643889,1.37177122878977,263411.268888318,0.0,1.0
2002-10-23,8.99,9.0,8.76,9.0,44500,1.38564307267641,1.38718438866381,1.35019280496611,1.38718438866381,288714.321811087,0.0,1.0
2002-10-24,8.93,9.05,8.8,8.82,34100,1.37639517675198,1.39489096860083,1.35635806891572,1.35944070089053,221239.514017036,0.0,1.0
2002-10-25,8.851,8.99,8.7,8.76,23700,1.36421878045149,1.38564307267641,1.34094490904168,1.35019280496611,153764.706222983,0.0,1.0
2002-10-28,8.95,9.03,8.599,8.88,57700,1.37947780872679,1.39180833662602,1.3253776175689,1.36868859681496,374355.42401123,0.0,1.0
2002-10-29,8.98,9.02,8.72,8.93,20700,1.384101756689,1.39026702063862,1.34402754101649,1.37639517675198,134300.819359315,0.0,1.0
2002-10-30,8.72,8.98,8.6,8.98,16700,1.34402754101649,1.384101756689,1.32553174916764,1.384101756689,108348.970207757,0.0,1.0
2002-10-31,8.65,8.87,8.6,8.704,18000,1.33323832910466,1.36714728082755,1.32553174916764,1.34156143543664,116783.321182013,0.0,1.0
2002-11-01,8.939,8.94,8.4,8.59,19600,1.37778236114064,1.37793649273938,1.29470542941956,1.32399043318024,127164.060842637,0.0,1.0
2002-11-04,8.74,8.89,8.56,8.67,28000,1.3471101729913,1.37022991280236,1.31936648521802,1.33632096107947,181662.944060909,0.0,1.0
2002-11-05,8.81,9.0,8.65,8.65,5900,1.35789938490313,1.38718438866381,1.33323832910466,1.33323832910466,38278.9774985487,0.0,1.0
2002-11-06,9.0,9.01,8.61,8.84,50300,1.38718438866381,1.38872570465121,1.32707306515504,1.36252333286534,326344.503080847,0.0,1.0
2002-11-07,8.91,9.13,8.9,8.9,16200,1.37331254477717,1.40722149650006,1.37177122878977,1.37177122878977,105104.989063812,0.0,1.0
2002-11-08,8.39,9.089,8.3,8.95,71600,1.29316411343215,1.40090210095171,1.27929226954551,1.37947780872679,464538.099812897,0.0,1.0
2002-11-11,8.31,8.5,8.18,8.45,12400,1.28083358553292,1.3101185892936,1.26079647769666,1.30241200935658,80450.732369831,0.0,1.0
2002-11-12,8.2,8.53,8.2,8.36,32300,1.26387910967147,1.31474253725581,1.26387910967147,1.28854016546994,209561.181898835,0.0,1.0
2002-11-13,8.7,8.73,8.23,8.33,19000,1.34094490904168,1.3455688570039,1.26850305763368,1.28391621750773,123271.283469903,0.0,1.0
2002-11-14,7.998,8.69,7.75,8.42,232100,1.23274452672591,1.33940359305428,1.19451989023828,1.29778806139436,1505856.04701917,0.0,1.0
2002-11-15,7.85,7.96,7.65,7.94,93100,1.20993305011232,1.22688752597377,1.17910673036424,1.22380489399896,604029.289002524,0.0,1.0
2002-11-18,7.9,7.94,7.75,7.93,58000,1.21763963004934,1.22380489399896,1.19451989023828,1.22226357801156,376301.812697599,0.0,1.0
2002-11-19,12.59,12.89,8.85,8.98,2057000,1.94051682814193,1.98675630776406,1.36406464885275,1.384101756689,13345738.4261889,0.0,1.0
2002-11-20,12.6,12.76,11.74,11.76,1076600,1.94205814412933,1.9667191999278,1.80950496921257,1.81258760118738,6984940.19914197,0.0,1.0
2002-11-21,13.88,14.49,12.26,12.49,692400,2.13934659051708,2.23336686574873,1.88965340055759,1.92510366826789,4492265.08813476,0.0,1.0
2002-11-22,12.81,14.25,12.71,13.9,245700,1.97442577986482,2.19637528205103,1.95901261999078,2.14242922249188,1594092.33413448,0.0,1.0
2002-11-25,13.26,13.48,13.0,13.01,256600,2.04378499929801,2.07769395102091,2.0037107836255,2.00525209961291,1664811.12307248,0.0,1.0
2002-11-26,14.24,14.85,13.15,14.05,492600,2.19483396606363,2.28885424129529,2.02683052343657,2.16554896230295,3195970.22301442,0.0,1.0
2002-11-27,14.31,14.7,14.0,14.39,115100,2.20562317797546,2.26573450148422,2.15784238236593,2.21795370587469,746764.459336093,0.0,1.0
2002-11-29,14.69,14.9,14.3,14.32,91400,2.26419318549682,2.29656082123231,2.20408186198805,2.20716449396286,592999.75311311,0.0,1.0
2002-12-02,14.98,16.45,14.89,15.52,367400,2.30889134913154,2.53546479927996,2.2950195052449,2.39212241245137,2383677.34457064,0.0,1.0
2002-12-03,14.94,15.42,14.69,14.8,123700,2.30272608518192,2.37670925257733,2.26419318549682,2.28114766135826,802560.935011946,0.0,1.0
2002-12-04,15.66,15.7,14.56,14.77,275400,2.41370083627503,2.41986610022465,2.24415607766056,2.27652371339605,1786784.8140848,0.0,1.0
2002-12-05,16.0,16.94,15.72,15.72,460300,2.46610557984677,2.61098928266277,2.42294873219945,2.42294873219945,2986409.04111559,0.0,1.0
2002-12-06,16.0,16.45,15.27,16.0,252000,2.46610557984677,2.53546479927996,2.35358951276626,2.46610557984677,1634966.49654818,0.0,1.0
2002-12-09,15.0,15.92,14.72,15.91,142900,2.31197398110635,2.45377505194754,2.26881713345903,2.45223373596013,927129.810939425,0.0,1.0
2002-12-10,14.7,15.06,14.01,14.94,262000,2.26573450148422,2.32122187703077,2.15938369835333,2.30272608518192,1699846.11942708,0.0,1.0
2002-12-11,14.84,14.9,14.13,14.31,122900,2.28731292530788,2.29656082123231,2.17787949020218,2.20562317797546,797370.565181634,0.0,1.0
2002-12-12,15.1,15.38,14.58,14.58,123900,2.32738714098039,2.37054398862771,2.24723870963537,2.24723870963537,803858.527469523,0.0,1.0
2002-12-13,14.86,15.17,14.5,15.09,92800,2.29039555728269,2.33817635289222,2.23490818173614,2.32584582499299,602082.900316156,0.0,1.0
2002-12-16,16.41,16.61,14.51,14.51,377900,2.52929953533035,2.56012585507843,2.23644949772354,2.23644949772354,2451800.94859348,0.0,1.0
2002-12-17,16.92,17.5,16.3,16.39,387600,2.60790665068796,2.69730297795741,2.5123450594689,2.52621690335554,2514734.18278602,0.0,1.0
2002-12-18,16.99,17.2,16.7,17.0,149200,2.61869586259979,2.65106349833528,2.57399769896507,2.6202371785872,968003.97335313,0.0,1.0
2002-12-19,16.9,17.82,16.82,16.98,201600,2.60482401871315,2.74662508955434,2.59249349081392,2.61715454661239,1307973.19723855,0.0,1.0
2002-12-20,16.85,17.1,16.52,16.85,72900,2.59711743877613,2.63565033846124,2.54625401119179,2.59711743877613,472972.450787153,0.0,1.0
2002-12-23,16.6,16.95,16.4,16.93,97100,2.55858453909103,2.61253059865017,2.52775821934294,2.60944796667537,629981.13815408,0.0,1.0
2002-12-24,16.3,16.6,16.21,16.56,26100,2.5123450594689,2.55858453909103,2.49847321558226,2.55241927514141,169335.815713919,0.0,1.0
2002-12-26,16.0,16.27,15.4,16.27,129600,2.46610557984677,2.50772111150669,2.37362662060252,2.50772111150669,840839.912510494,0.0,1.0
2002-12-27,15.71,16.0,15.57,15.93,93000,2.42140741621205,2.46610557984677,2.39982899238839,2.45531636793494,603380.492773734,0.0,1.0
2002-12-30,15.75,16.1,15.25,15.9,153300,2.42757268016167,2.48151873972082,2.35050688079146,2.45069241997273,994604.618733476,0.0,1.0
2002-12-31,15.56,16.0,15.33,15.65,184800,2.39828767640099,2.46610557984677,2.36283740869069,2.41215952028762,1198975.430802,0.0,1.0
2003-01-02,15.62,15.85,15.35,15.48,117500,2.40753557232541,2.44298584003571,2.3659200406655,2.38595714850175,762335.56882703,0.0,1.0
2003-01-03,15.6,15.66,15.33,15.33,112000,2.4044529403506,2.41370083627503,2.36283740869069,2.36283740869069,726651.776243637,0.0,1.0
2003-01-06,15.1,15.64,14.76,15.34,285000,2.32738714098039,2.41061820430022,2.27498239740865,2.36437872467809,1849069.25204854,0.0,1.0
2003-01-07,15.55,15.67,14.8,15.03,107500,2.39674636041358,2.41524215226243,2.28114766135826,2.31659792906856,697455.945948134,0.0,1.0
2003-01-08,15.94,16.0,15.33,15.69,145900,2.45685768392235,2.46610557984677,2.36283740869069,2.41832478423724,946593.697803093,0.0,1.0
2003-01-09,15.95,16.05,15.11,15.99,272400,2.45839899990975,2.47381215978379,2.3289284569678,2.46456426385937,1767320.92722113,0.0,1.0
2003-01-10,16.52,16.56,15.33,15.33,166800,2.54625401119179,2.55241927514141,2.36283740869069,2.36283740869069,1082192.10961999,0.0,1.0
2003-01-13,15.99,16.6,15.66,16.59,234900,2.46456426385937,2.55858453909103,2.41370083627503,2.55704322310362,1524022.34142527,0.0,1.0
2003-01-14,16.03,16.12,15.7,16.12,133300,2.47072952780899,2.48460137169562,2.41986610022465,2.48460137169562,864845.372975684,0.0,1.0
2003-01-15,15.9,16.03,15.5,16.03,60600,2.45069241997273,2.47072952780899,2.38903978047656,2.47072952780899,393170.51464611,0.0,1.0
2003-01-16,15.6,15.89,15.45,15.89,87800,2.4044529403506,2.44915110398533,2.38133320053954,2.44915110398533,569643.088876709,0.0,1.0
2003-01-17,15.37,16.0,15.25,15.6,108800,2.36900267264031,2.46610557984677,2.35050688079146,2.4044529403506,705890.296922388,0.0,1.0
2003-01-21,14.35,15.28,14.0,15.26,176000,2.21178844192507,2.35513082875367,2.15784238236593,2.35204819677886,1141881.36266857,0.0,1.0
2003-01-22,14.45,14.6,14.16,14.16,136600,2.22720160179912,2.25032134161018,2.18250343816439,2.18250343816439,886255.648525719,0.0,1.0
2003-01-23,14.92,15.37,14.22,14.25,112200,2.29964345320712,2.36900267264031,2.19175133408882,2.19637528205103,727949.368701213,0.0,1.0
2003-01-24,14.18,14.81,14.17,14.3,195500,2.1855860701392,2.28268897734567,2.1840447541518,2.20408186198805,1268396.62728242,0.0,1.0
2003-01-27,13.55,14.2,13.46,14.17,190100,2.08848316293274,2.18866870211401,2.0746113190461,2.1840447541518,1233361.63092781,0.0,1.0
2003-01-28,13.98,14.12,13.37,13.46,181300,2.15475975039112,2.17633817421478,2.06073947515946,2.0746113190461,1176267.56279439,0.0,1.0
2003-01-29,13.98,14.12,13.37,13.46,107400,2.29684981797995,2.31985117524155,2.19662961848297,2.211416205294,653700.554666873,0.921875,1.0
2003-01-30,13.62,14.24,13.48,13.65,89800,2.23770347073583,2.33956662432292,2.21470211347422,2.24263233300617,546576.441425375,0.0,1.0
2003-01-31,13.5,14.0,13.31,13.41,76600,2.21798802165445,2.30013572616017,2.18677189394228,2.20320143484342,466233.356494252,0.0,1.0
2003-02-03,13.92,13.93,13.23,13.27,59400,2.28699209343926,2.28863504752937,2.17362826122136,2.18020007758182,361543.882190059,0.0,1.0
2003-02-04,13.2,13.66,12.62,13.56,208600,2.16869939895102,2.24427528709628,2.07340806172438,2.22784574619514,1269664.20580549,0.0,1.0
2003-02-05,13.0,13.23,12.91,13.2,110000,2.13584031714873,2.17362826122136,2.1210537303377,2.16869939895102,669525.70775937,0.0,1.0
2003-02-06,12.84,13.64,12.59,12.84,110500,2.1095530517069,2.24098937891605,2.06847919945404,2.1095530517069,672569.006431003,0.0,1.0
2003-02-07,12.69,12.92,12.58,12.9,68900,2.08490874035519,2.12269668442782,2.06683624536393,2.11941077624759,419366.556951095,0.0,1.0
2003-02-10,12.7,12.8,12.14,12.8,205900,2.0865516944453,2.10298123534644,1.99454626539889,2.10298123534644,1253230.39297867,0.0,1.0
2003-02-11,12.8,13.49,12.5,12.7,81200,2.10298123534644,2.21634506756434,2.05369261264301,2.0865516944453,494231.704273281,0.0,1.0
2003-02-12,12.95,13.13,12.6,12.95,60600,2.12762554669816,2.15719872032022,2.07012215354416,2.12762554669816,368847.79900198,0.0,1.0
2003-02-13,12.72,12.94,12.6,12.94,29900,2.08983760262553,2.12598259260805,2.07012215354416,2.12598259260805,181989.260563683,0.0,1.0
2003-02-14,12.81,13.3,12.6,12.9,74700,2.10462418943656,2.18512893985217,2.07012215354416,2.11941077624759,454668.821542044,0.0,1.0
2003-02-18,12.9,13.12,12.71,13.0,39400,2.11941077624759,2.15555576623011,2.08819464853541,2.13584031714873,239811.935324719,0.0,1.0
2003-02-19,12.93,13.13,12.91,13.0,144700,2.12433963851793,2.15719872032022,2.1210537303377,2.13584031714873,880730.635570734,0.0,1.0
2003-02-20,12.98,13.15,12.76,12.76,202000,2.1325544089685,2.16048462850045,2.09640941898599,2.09640941898599,1229492.66333993,0.0,1.0
2003-02-21,13.3,13.99,12.84,13.0,354700,2.18512893985217,2.29849277207006,2.1095530517069,2.13584031714873,2158916.0776568,0.0,1.0
2003-02-24,13.05,13.4,12.99,13.4,95200,2.1440550875993,2.20155848075331,2.13419736305862,2.20155848075331,579444.067079019,0.0,1.0
2003-02-25,13.55,13.59,12.5,13.01,196800,2.22620279210503,2.23277460846548,2.05369261264301,2.13748327123885,1197842.35715494,0.0,1.0
2003-02-26,14.14,14.14,13.25,13.25,157800,2.32313708342178,2.32313708342178,2.17691416940159,2.17691416940159,960465.060767529,0.0,1.0
2003-02-27,13.44,14.19,13.25,14.18,212800,2.20813029711377,2.33135185387235,2.17691416940159,2.32970889978223,1295227.91464721,0.0,1.0
2003-02-28,13.03,13.61,12.6,13.61,207200,2.14076917941908,2.23606051664571,2.07012215354416,2.23606051664571,1261142.96952492,0.0,1.0
2003-03-03,11.32,13.02,10.96,13.02,390500,1.85982403000951,2.13912622532896,1.80067768276539,2.13912622532896,2376816.26254576,0.0,1.0
2003-03-04,10.9,11.75,10.52,11.32,283400,1.79081995822471,1.93047105588443,1.72838770280036,1.85982403000951,1724941.68708186,0.0,1.0
2003-03-05,11.0,11.37,10.93,11.0,571100,1.80724949912585,1.86803880046008,1.79574882049505,1.80724949912585,3476055.74273978,0.0,1.0
2003-03-06,12.0,12.27,11.08,11.08,272900,1.97154490813729,2.01590466857038,1.82039313184677,1.82039313184677,1661032.41497756,0.0,1.0
2003-03-07,11.83,12.9,11.67,12.0,273000,1.94361468860535,2.11941077624759,1.91732742316352,1.97154490813729,1661641.07471189,0.0,1.0
2003-03-10,12.27,12.45,11.8,11.8,126000,2.01590466857038,2.04547784219244,1.938685826335,1.938685826335,766911.265251641,0.0,1.0
2003-03-11,12.0,12.45,11.71,12.45,113500,1.97154490813729,2.04547784219244,1.92389923952397,2.04547784219244,690828.798460804,0.0,1.0
2003-03-12,12.69,12.79,11.9,12.0,130200,2.08490874035519,2.10133828125633,1.95511536723615,1.97154490813729,792474.97409336,0.0,1.0
2003-03-13,8.94,12.77,8.52,12.25,3325900,1.46880095656228,2.0980523730761,1.39979688477748,2.01261876039015,20243414.1039717,0.0,1.0
2003-03-14,9.55,9.68,8.75,9.1,713600,1.56902115605926,1.59037955923075,1.43758482885011,1.49508822200411,4343395.86415533,0.0,1.0
2003-03-17,9.05,9.7,8.81,9.65,479100,1.48687345155354,1.59366546741098,1.4474425533908,1.58545069696041,2916088.78715922,0.0,1.0
2003-03-18,9.7,9.8,9.04,9.3,257500,1.59366546741098,1.61009500831212,1.48523049746343,1.5279473038064,1567298.81589125,0.0,1.0
2003-03-19,10.69,10.88,9.75,9.75,620700,1.7563179223323,1.78753405004448,1.60188023786155,1.60188023786155,3777950.97096583,0.0,1.0
2003-03-20,10.78,10.94,10.3,10.6,309900,1.77110450914333,1.79739177458516,1.69224271281784,1.74153133552127,1886236.51667844,0.0,1.0
2003-03-21,11.48,11.48,10.76,11.0,599200,1.88611129545134,1.88611129545134,1.7678186009631,1.80724949912585,3647089.12808558,0.0,1.0
2003-03-24,10.74,11.44,10.43,11.44,166600,1.76453269278288,1.87953947909088,1.71360111598933,1.87953947909088,1014027.11738828,0.0,1.0
2003-03-25,11.09,11.2,10.5,10.55,188100,1.82203608593688,1.84010858092814,1.72510179462013,1.7333165650707,1144888.96026852,0.0,1.0
2003-03-26,11.59,11.69,11.12,11.15,299200,1.9041837904426,1.92061333134374,1.82696494820722,1.83189381047757,1821109.92510548,0.0,1.0
2003-03-27,11.98,12.04,11.0,11.56,296000,1.96825899995706,1.97811672449775,1.80724949912585,1.89925492817226,1801632.81360703,0.0,1.0
2003-03-28,12.25,12.49,11.88,11.91,134000,2.01261876039015,2.0520496585529,1.95182945905592,1.95675832132626,815604.043997777,0.0,1.0
2003-03-31,12.01,12.35,11.3,12.14,272200,1.97318786222741,2.0290483012913,1.85653812182928,1.99454626539889,1656771.79683727,0.0,1.0
2003-04-01,14.089,14.4,12.84,13.5,1079600,2.31475801756219,2.36585388976475,2.1095530517069,2.21798802165445,6571090.49179105,0.0,1.0
2003-04-02,13.87,14.19,13.67,13.95,336700,2.27877732298869,2.33135185387235,2.2459182411864,2.2919209557096,2049357.32547799,0.0,1.0
2003-04-03,13.85,13.96,13.25,13.87,188700,2.27549141480846,2.29356390979972,2.17691416940159,2.27877732298869,1148540.91867448,0.0,1.0
2003-04-04,13.61,13.98,13.6,13.62,61700,2.23606051664571,2.29684981797995,2.2344175625556,2.23770347073583,375543.056079574,0.0,1.0
2003-04-07,13.51,14.08,13.42,13.61,164200,2.21963097574457,2.31327935888109,2.20484438893354,2.23606051664571,999419.283764438,0.0,1.0
2003-04-08,13.8,14.07,13.42,13.42,99000,2.26727664435789,2.31163640479097,2.20484438893354,2.20484438893354,602573.136983431,0.0,1.0
2003-04-09,13.64,13.98,13.41,13.98,102000,2.24098937891605,2.29684981797995,2.20320143484342,2.29684981797995,620832.929013234,0.0,1.0
2003-04-10,13.75,13.85,13.57,13.57,143000,2.25906187390731,2.27549141480846,2.22948870028525,2.22948870028525,870383.420087181,0.0,1.0
2003-04-11,13.72,13.94,13.65,13.75,71300,2.25413301163697,2.29027800161949,2.24263233300617,2.25906187390731,433974.390574936,0.0,1.0
2003-04-14,14.98,15.129,13.78,13.85,254900,2.46114522699139,2.48562524293409,2.26399073617766,2.27549141480846,1551473.66279875,0.0,1.0
2003-04-15,15.09,15.45,14.539,15.09,117000,2.47921772198264,2.53836406922676,2.38869095161734,2.47921772198264,712131.889162239,0.0,1.0
2003-04-16,15.03,15.27,14.95,15.25,107500,2.46935999744196,2.5087908956047,2.45621636472104,2.50550498742447,654309.214401201,0.0,1.0
2003-04-17,14.6,15.2,14.5,15.2,87800,2.39871297156704,2.4972902169739,2.38228343066589,2.4972902169739,534403.246738841,0.0,1.0
2003-04-21,14.199,14.511,13.85,14.2,164200,2.33283051255345,2.38409068016502,2.27549141480846,2.33299480796246,999419.28376444,0.0,1.0
2003-04-22,13.95,14.1,13.71,13.93,134000,2.2919209557096,2.31656526706132,2.25249005754686,2.28863504752937,815604.043997777,0.0,1.0
2003-04-23,13.99,14.19,13.94,13.97,123700,2.29849277207006,2.33135185387235,2.29027800161949,2.29520686388983,752912.091362126,0.0,1.0
2003-04-24,13.57,14.26,13.26,14.21,99000,2.22948870028525,2.34285253250315,2.17855712349171,2.33463776205258,602573.136983433,0.0,1.0
2003-04-25,13.37,13.87,13.18,13.585,121700,2.19662961848297,2.27877732298869,2.16541349077079,2.23195313142043,740738.896675591,0.0,1.0
2003-04-28,13.25,13.65,13.08,13.57,125000,2.17691416940159,2.24263233300617,2.14898394986965,2.22948870028525,760824.667908375,0.0,1.0
2003-04-29,12.89,13.38,12.47,13.01,132100,2.11776782215747,2.19827257257308,2.04876375037267,2.13748327123885,804039.509045571,0.0,1.0
2003-04-30,12.35,12.94,11.81,12.6,197500,2.0290483012913,2.12598259260805,1.94032878042512,2.07012215354416,1202102.97529523,0.0,1.0
2003-05-01,12.25,12.84,12.25,12.29,164500,2.01261876039015,2.1095530517069,2.01261876039015,2.01919057675061,1001245.26296742,0.0,1.0
2003-05-02,13.561,13.87,12.31,12.31,133300,2.22801004160415,2.27877732298869,2.02247648493084,2.02247648493084,811343.42585749,0.0,1.0
2003-05-05,13.82,13.95,13.39,13.39,83300,2.27056255253811,2.2919209557096,2.19991552666319,2.19991552666319,507013.558694141,0.0,1.0
2003-05-06,13.9,14.0,13.46,13.49,92800,2.28370618525903,2.30013572616017,2.211416205294,2.21634506756434,564836.233455177,0.0,1.0
2003-05-07,14.02,14.07,13.65,13.79,71200,2.3034216343404,2.31163640479097,2.24263233300617,2.26563369026777,433365.73084061,0.0,1.0
2003-05-08,13.94,14.1,13.49,14.1,54900,2.29027800161949,2.31656526706132,2.21634506756434,2.31656526706132,334154.194145357,0.0,1.0
2003-05-09,13.44,13.96,13.04,13.67,47300,2.20813029711377,2.29356390979972,2.14241213350919,2.2459182411864,287896.054336528,0.0,1.0
2003-05-12,13.2,13.4,13.14,13.27,150800,2.16869939895102,2.20155848075331,2.15884167441033,2.18020007758182,917858.879364662,0.0,1.0
2003-05-13,12.89,13.23,12.52,13.23,477600,2.11776782215747,2.17362826122136,2.05697852082324,2.17362826122136,2906958.89114432,0.0,1.0
2003-05-14,10.9,10.99,9.32,9.94,3614900,1.79081995822471,1.80560654503574,1.53123321198663,1.63309636557372,22002440.7361758,0.0,1.0
2003-05-15,10.37,10.85,10.01,10.85,634800,1.70374339144864,1.78260518777413,1.64459704420452,1.78260518777413,3863771.99350589,0.0,1.0
2003-05-16,10.09,10.78,9.9,10.49,448800,1.65774067692544,1.77110450914333,1.62652454921327,1.72345884053002,2731664.88765822,0.0,1.0
2003-05-19,9.34,10.05,9.18,9.96,353400,1.53451912016686,1.65116886056498,1.50823185472503,1.63638227375395,2151003.50111055,0.0,1.0
2003-05-20,9.04,9.58,8.86,9.5,328900,1.48523049746343,1.5739500183296,1.45565732384137,1.56080638560869,2001881.86620051,0.0,1.0
2003-05-21,9.64,9.87,8.77,9.11,478900,1.58380774287029,1.62159568694292,1.44087073703034,1.49673117609423,2914871.46769056,0.0,1.0
2003-05-22,9.75,10.25,9.4,9.73,400000,1.60188023786155,1.68402794236727,1.54437684470755,1.59859432968132,2434638.93730679,0.0,1.0
2003-05-23,9.84,10.0,9.45,9.9,184600,1.61666682467258,1.64295409011441,1.55259161515812,1.62652454921327,1123585.86956709,0.0,1.0
2003-05-27,9.65,9.98,9.49,9.85,120700,1.58545069696041,1.63966818193418,1.55916343151857,1.61830977876269,734652.299332323,0.0,1.0
2003-05-28,9.769,9.93,9.5,9.75,283100,1.60500185063277,1.63145341148361,1.56080638560869,1.60188023786155,1723115.70787888,0.0,1.0
2003-05-29,9.88,9.95,9.65,9.84,168700,1.62323864103304,1.63473931966384,1.58545069696041,1.61666682467258,1026808.97180914,0.0,1.0
2003-05-30,10.28,10.28,9.91,10.0,359000,1.68895680463761,1.68895680463761,1.62816750330338,1.64295409011441,2185088.44623285,0.0,1.0
2003-06-02,10.16,10.79,10.11,10.35,397500,1.66924135555624,1.77274746323345,1.66102658510567,1.70045748326841,2419422.44394863,0.0,1.0
2003-06-03,9.8,10.22,9.72,10.19,171100,1.61009500831212,1.67909908009693,1.59695137559121,1.67417021782658,1041416.80543298,0.0,1.0
2003-06-04,9.95,10.1,9.68,9.81,110100,1.63473931966384,1.65938363101555,1.59037955923075,1.61173796240224,670134.367493695,0.0,1.0
2003-06-05,9.86,10.0,9.82,10.0,57900,1.61995273285281,1.64295409011441,1.61338091649235,1.64295409011441,352413.986175158,0.0,1.0
2003-06-06,9.91,10.0,9.84,9.9,89100,1.62816750330338,1.64295409011441,1.61666682467258,1.62652454921327,542315.823285089,0.0,1.0
2003-06-09,9.48,10.0,9.12,9.82,131700,1.55752047742846,1.64295409011441,1.49837413018434,1.61338091649235,801604.870108263,0.0,1.0
2003-06-10,9.35,9.6,9.17,9.17,86300,1.53616207425697,1.57723592650983,1.50658890063491,1.50658890063491,525273.350723942,0.0,1.0
2003-06-11,8.95,9.55,8.81,9.18,272300,1.4704439106524,1.56902115605926,1.4474425533908,1.50823185472503,1657380.4565716,0.0,1.0
2003-06-12,9.15,9.29,8.8,9.0,304100,1.50330299245469,1.52630434971629,1.44579959930068,1.47865868110297,1850934.25208749,0.0,1.0
2003-06-13,9.66,10.0,9.18,9.299,159400,1.58709365105052,1.64295409011441,1.50823185472503,1.52778300839739,970203.616516758,0.0,1.0
2003-06-16,9.96,10.05,9.53,9.53,287400,1.63638227375395,1.65116886056498,1.56573524787903,1.56573524787903,1749288.07645494,0.0,1.0
2003-06-17,10.05,10.1,9.74,9.95,220300,1.65116886056498,1.65938363101555,1.60023728377144,1.63473931966384,1340877.39472172,0.0,1.0
2003-06-18,10.0,10.4,9.9,10.05,113300,1.64295409011441,1.70867225371899,1.62652454921327,1.65116886056498,689611.47899215,0.0,1.0
2003-06-19,10.01,10.14,9.68,9.97,114200,1.64459704420452,1.66595544737601,1.59037955923075,1.63802522784407,695089.416601092,0.0,1.0
2003-06-20,10.05,10.1,9.73,9.82,102100,1.65116886056498,1.65938363101555,1.59859432968132,1.61338091649235,621441.58874756,0.0,1.0
2003-06-23,9.78,9.97,9.03,9.05,334700,1.60680910013189,1.63802522784407,1.48358754337331,1.48687345155354,2037184.13079146,0.0,1.0
2003-06-24,9.76,9.919,9.53,9.57,296000,1.60352319195166,1.62964616198448,1.56573524787903,1.57230706423949,1801632.81360703,0.0,1.0
2003-06-25,9.76,9.87,9.6,9.87,85100,1.60352319195166,1.62159568694292,1.57723592650983,1.62159568694292,517969.433912022,0.0,1.0
2003-06-26,9.65,9.9,9.55,9.73,129700,1.58545069696041,1.62652454921327,1.56902115605926,1.59859432968132,789431.675421726,0.0,1.0
2003-06-27,9.75,9.86,9.6,9.86,156100,1.60188023786155,1.61995273285281,1.57723592650983,1.61995273285281,950117.845283977,0.0,1.0
2003-06-30,9.53,10.08,9.37,9.75,429000,1.56573524787903,1.65609772283533,1.5394479824372,1.60188023786155,2611150.26026154,0.0,1.0
2003-07-01,9.37,9.63,9.0,9.57,181700,1.5394479824372,1.58216478878018,1.47865868110297,1.57230706423949,1105934.73727161,0.0,1.0
2003-07-02,9.47,9.5,9.2,9.5,72500,1.55587752333835,1.56080638560869,1.51151776290526,1.56080638560869,441278.307386856,0.0,1.0
2003-07-03,9.45,9.46,9.36,9.39,53900,1.55259161515812,1.55423456924823,1.53780502834709,1.54273389061743,328067.59680209,0.0,1.0
2003-07-07,9.39,9.65,9.15,9.56,243200,1.54273389061743,1.58545069696041,1.50330299245469,1.57066411014938,1480260.47388253,0.0,1.0
2003-07-08,9.49,9.57,9.2,9.4,99600,1.55916343151857,1.57230706423949,1.51151776290526,1.54437684470755,606225.095389394,0.0,1.0
2003-07-09,9.32,9.6,9.03,9.6,165300,1.53123321198663,1.57723592650983,1.48358754337331,1.57723592650983,1006114.54084203,0.0,1.0
2003-07-10,9.05,9.33,9.05,9.2,72200,1.48687345155354,1.53287616607674,1.48687345155354,1.51151776290526,439452.328183877,0.0,1.0
2003-07-11,9.14,9.3,9.05,9.05,42800,1.50166003836457,1.5279473038064,1.48687345155354,1.48687345155354,260506.366291827,0.0,1.0
2003-07-14,9.06,9.25,9.01,9.15,122100,1.48851640564366,1.51973253335583,1.48030163519308,1.50330299245469,743173.535612897,0.0,1.0
2003-07-15,9.07,9.14,8.92,9.14,111100,1.49015935973377,1.50166003836457,1.46551504838205,1.50166003836457,676220.964836962,0.0,1.0
2003-07-16,9.25,9.25,8.99,9.1,92000,1.51973253335583,1.51973253335583,1.47701572701285,1.49508822200411,559966.955580563,0.0,1.0
2003-07-17,9.18,9.23,9.04,9.04,72600,1.50823185472503,1.5164466251756,1.48523049746343,1.48523049746343,441886.967121183,0.0,1.0
2003-07-18,9.15,9.3,9.05,9.05,56300,1.50330299245469,1.5279473038064,1.48687345155354,1.48687345155354,342675.43042593,0.0,1.0
2003-07-21,9.09,9.3,9.02,9.05,92100,1.493445267914,1.5279473038064,1.4819445892832,1.48687345155354,560575.615314889,0.0,1.0
2003-07-22,9.12,9.2,9.08,9.09,65200,1.49837413018434,1.51151776290526,1.49180231382388,1.493445267914,396846.146781008,0.0,1.0
2003-07-23,9.22,9.25,9.05,9.05,148600,1.51480367108549,1.51973253335583,1.48687345155354,1.48687345155354,904468.365209472,0.0,1.0
2003-07-24,9.25,9.25,9.1,9.19,53900,1.51973253335583,1.51973253335583,1.49508822200411,1.50987480881514,328067.59680209,0.0,1.0
2003-07-25,9.39,9.39,9.08,9.08,42700,1.54273389061743,1.54273389061743,1.49180231382388,1.49180231382388,259897.706557501,0.0,1.0
2003-07-28,9.874,9.91,9.12,9.12,108700,1.62225286857897,1.62816750330338,1.49837413018434,1.49837413018434,661613.131213121,0.0,1.0
2003-07-29,9.815,10.03,9.68,9.92,40100,1.76401926962972,1.80266054756862,1.73975614162156,1.78289059141383,223116.32688832,0.921875,1.0
2003-07-30,9.876,9.92,9.66,9.75,25400,1.77498260895192,1.78289059141383,1.73616160413887,1.75233702281098,141325.553689859,0.0,1.0
2003-07-31,9.51,9.95,9.35,9.76,255500,1.70920257301871,1.78828239763787,1.68044627315719,1.75413429155232,1421601.53416373,0.0,1.0
2003-08-01,9.7,9.95,9.5,9.5,39300,1.74335067910425,1.78828239763787,1.70740530427736,1.70740530427736,218665.128346908,0.0,1.0
2003-08-04,9.72,9.9,9.56,9.56,55700,1.74694521658694,1.77929605393114,1.71818891672543,1.71818891672543,309914.698445872,0.0,1.0
2003-08-05,9.59,9.88,9.59,9.81,38400,1.72358072294946,1.77570151644846,1.72358072294946,1.76312063525904,213657.529987818,0.0,1.0
2003-08-06,9.68,9.78,9.51,9.58,26200,1.73975614162156,1.75772882903501,1.70920257301871,1.72178345420812,145776.752231272,0.0,1.0
2003-08-07,9.6,9.74,9.44,9.65,23400,1.72537799169081,1.75053975406963,1.69662169182929,1.73436433539753,130197.557336326,0.0,1.0
2003-08-08,9.33,9.69,9.2,9.69,40200,1.6768517356745,1.74155341036291,1.65348724203702,1.74155341036291,223672.726705997,0.0,1.0
2003-08-11,9.77,9.8,9.22,9.3,101900,1.75593156029366,1.7613233665177,1.65708177951971,1.67145992945047,566971.414212467,0.0,1.0
2003-08-12,9.7,9.89,9.55,9.55,34300,1.74335067910425,1.7774987851898,1.71639164798408,1.71639164798408,190845.137463077,0.0,1.0
2003-08-13,9.5,9.79,9.47,9.67,74900,1.70740530427736,1.75952609777635,1.70201349805333,1.73795887288022,416743.463439781,0.0,1.0
2003-08-14,6.23,7.44,5.55,7.44,1628700,1.11969842585768,1.33716794356038,0.997484151446248,1.33716794356038,9062083.83049894,0.0,1.0
2003-08-15,6.13,6.39,6.1,6.25,188400,1.10172573844423,1.14845472571919,1.0963339322202,1.12329296334037,1048257.25650274,0.0,1.0
2003-08-18,5.81,6.18,5.65,6.03,654700,1.04421313872121,1.11071208215096,1.01545683885969,1.08375305103079,3642749.60632875,0.0,1.0
2003-08-19,5.55,5.94,5.53,5.87,382200,0.997484151446248,1.06757763235869,0.993889613963559,1.05499675116927,2126560.10316,0.0,1.0
2003-08-20,5.06,5.6,5.03,5.51,557600,0.909417983120363,1.00647049515297,0.904026176896329,0.990295076480869,3102485.38336478,0.0,1.0
2003-08-21,4.97,5.27,4.93,5.17,530400,0.893242564448261,0.947160626688599,0.886053489482883,0.929187939275153,2951144.63295674,0.0,1.0
2003-08-22,4.74,5.06,4.62,5.0,387500,0.851905383397336,0.909417983120363,0.830338158501201,0.898634370672295,2156049.29349686,0.0,1.0
2003-08-25,4.49,4.83,4.45,4.75,698200,0.806973664863721,0.868080802069437,0.799784589898343,0.85370265213868,3884783.52701809,0.0,1.0
2003-08-26,4.78,4.95,4.47,4.48,462400,0.859094458362714,0.889648026965572,0.803379127381032,0.805176396122377,2572792.75693664,0.0,1.0
2003-08-27,5.0,5.02,4.65,4.75,375100,0.898634370672295,0.902228908154984,0.835729964725235,0.85370265213868,2087055.71610496,0.0,1.0
2003-08-28,4.931,5.05,4.89,5.02,312600,0.886233216357018,0.907620714379018,0.878864414517505,0.902228908154984,1739305.83005708,0.0,1.0
2003-08-29,4.7,4.922,4.66,4.91,170600,0.844716308431958,0.884615674489807,0.837527233466579,0.882458952000194,949218.088956296,0.0,1.0
2003-09-02,4.65,4.8,4.59,4.79,193200,0.835729964725235,0.862688995845403,0.824946352277167,0.860891727104059,1074964.44775121,0.0,1.0
2003-09-03,4.62,4.75,4.58,4.75,205500,0.830338158501201,0.85370265213868,0.823149083535822,0.85370265213868,1143401.62532543,0.0,1.0
2003-09-04,4.7,4.73,4.25,4.73,302400,0.844716308431958,0.850108114655991,0.763839215071451,0.850108114655991,1682553.04865407,0.0,1.0
2003-09-05,4.66,4.78,4.5,4.72,197000,0.837527233466579,0.859094458362714,0.808770933605066,0.848310845914647,1096107.64082292,0.0,1.0
2003-09-08,4.6,4.78,4.4,4.4,193800,0.826743621018512,0.859094458362714,0.79079824619162,0.79079824619162,1078302.84665727,0.0,1.0
2003-09-09,4.57,4.7,4.5,4.67,152400,0.821351814794478,0.844716308431958,0.808770933605066,0.839324502207924,847953.322139153,0.0,1.0
2003-09-10,4.67,4.8,4.55,4.59,235100,0.839324502207924,0.862688995845403,0.817757277311789,0.824946352277167,1308095.97135771,0.0,1.0
2003-09-11,4.76,4.95,4.65,4.82,149000,0.855499920880025,0.889648026965572,0.835729964725235,0.866283533328093,829035.728338149,0.0,1.0
2003-09-12,5.23,5.29,4.79,4.81,475600,0.939971551723221,0.950755164171288,0.860891727104059,0.864486264586748,2646237.53286996,0.0,1.0
2003-09-15,6.0,6.27,5.5,5.8,1207400,1.07836124480675,1.12688750082306,0.988497807739525,1.04241586997986,6717971.39862741,0.0,1.0
2003-09-16,5.73,6.25,5.55,6.2,505900,1.02983498879045,1.12329296334037,0.997484151446248,1.11430661963365,2814826.67762597,0.0,1.0
2003-09-17,5.32,5.8,5.3,5.8,280000,0.956146970395322,1.04241586997986,0.952552432912633,1.04241586997986,1557919.48949451,0.0,1.0
2003-09-18,5.38,5.59,5.23,5.29,188200,0.96693058284339,1.00467322641163,0.939971551723221,0.950755164171288,1047144.45686738,0.0,1.0
2003-09-19,5.419,5.6,5.36,5.43,93600,0.973939930934633,1.00647049515297,0.9633360453607,0.975916926550113,520790.229345307,0.0,1.0
2003-09-22,5.11,5.6,5.07,5.5,212700,0.918404326827086,1.00647049515297,0.911215251861707,0.988497807739525,1183462.41219815,0.0,1.0
2003-09-23,4.93,5.21,4.8,5.21,248000,0.886053489482883,0.936377014240532,0.862688995845403,0.936377014240532,1379871.54783799,0.0,1.0
2003-09-24,5.06,5.24,4.9,5.05,129900,0.909417983120363,0.941768820464565,0.880661683258849,0.907620714379018,722763.363161916,0.0,1.0
2003-09-25,5.18,5.4,5.06,5.06,151400,0.930985208016498,0.970525120326079,0.909417983120363,0.909417983120363,842389.323962387,0.0,1.0
2003-09-26,4.97,5.24,4.95,5.14,143300,0.893242564448261,0.941768820464565,0.889648026965572,0.923796133051119,797320.938730582,0.0,1.0
2003-09-29,4.51,4.95,4.31,4.9,403500,0.81056820234641,0.889648026965572,0.774622827519518,0.880661683258849,2245073.26432512,0.0,1.0
2003-09-30,4.25,4.55,4.06,4.55,396200,0.763839215071451,0.817757277311789,0.729691108985904,0.817757277311789,2204456.07763473,0.0,1.0
2003-10-01,4.19,4.42,4.17,4.21,232000,0.753055602623383,0.794392783674309,0.749461065140694,0.756650140106073,1290847.57700974,0.0,1.0
2003-10-02,3.96,4.39,3.81,4.1,411400,0.711718421572458,0.789000977450275,0.684759390452289,0.736880183951282,2289028.84992157,0.0,1.0
2003-10-03,3.97,4.07,3.88,4.0,110300,0.713515690313802,0.731488377727248,0.697340271641701,0.718907496537836,613708.998897301,0.0,1.0
2003-10-06,4.01,4.04,3.91,4.04,108300,0.720704765279181,0.726096571503214,0.702732077865735,0.726096571503214,602581.002543768,0.0,1.0
2003-10-07,4.05,4.1,3.94,4.07,118500,0.727893840244559,0.736880183951282,0.708123884089769,0.731488377727248,659333.783946783,0.0,1.0
2003-10-08,4.26,4.48,4.05,4.09,312100,0.765636483812795,0.805176396122377,0.727893840244559,0.735082915209937,1736523.8309687,0.0,1.0
2003-10-09,4.24,4.54,4.16,4.33,259200,0.762041946330106,0.815960008570444,0.74766379639935,0.778217365002208,1442188.32741777,0.0,1.0
2003-10-10,4.14,4.36,4.02,4.32,138600,0.74406925891666,0.783609171226242,0.722502034020525,0.776420096260863,771170.147299781,0.0,1.0
2003-10-13,4.09,4.32,4.03,4.11,131400,0.735082915209937,0.776420096260863,0.72429930276187,0.738677452692627,731109.360427066,0.0,1.0
2003-10-14,4.189,4.236,4.09,4.1,90700,0.752875875749249,0.761323038833568,0.735082915209937,0.736880183951282,504654.634632685,0.0,1.0
2003-10-15,4.06,4.24,4.0,4.23,83900,0.729691108985904,0.762041946330106,0.718907496537836,0.760244677588762,466819.447030675,0.0,1.0
2003-10-16,4.01,4.206,4.0,4.11,96300,0.720704765279181,0.755931232609535,0.718907496537836,0.738677452692627,535813.024422575,0.0,1.0
2003-10-17,3.99,4.08,3.95,4.08,203500,0.717110227796492,0.733285646468593,0.709921152831113,0.733285646468593,1132273.6289719,0.0,1.0
2003-10-20,3.91,4.1,3.9,4.07,189900,0.702732077865735,0.736880183951282,0.70093480912439,0.731488377727248,1056603.25376788,0.0,1.0
2003-10-21,3.55,3.91,3.55,3.9,390000,0.63803040317733,0.702732077865735,0.63803040317733,0.70093480912439,2169959.28893878,0.0,1.0
2003-10-22,3.5,3.67,3.4,3.55,295400,0.629044059470607,0.659597628073465,0.611071372057161,0.63803040317733,1643605.0614167,0.0,1.0
2003-10-23,3.25,3.5,3.24,3.44,578300,0.584112340936992,0.629044059470607,0.582315072195647,0.618260447022539,3217660.14562383,0.0,1.0
2003-10-24,3.5,3.54,3.15,3.25,210300,0.629044059470607,0.636233134435985,0.566139653523546,0.584112340936992,1170108.81657391,0.0,1.0
2003-10-27,3.669,3.7,3.5,3.59,136300,0.65941790119933,0.664989434297498,0.629044059470607,0.645219478142708,758372.951493219,0.0,1.0
2003-10-28,4.04,4.071,3.633,3.7,155800,0.726096571503214,0.731668104601383,0.65294773373049,0.664989434297498,866870.915940159,0.0,1.0
2003-10-29,4.15,4.16,4.03,4.09,106000,0.745866527658005,0.74766379639935,0.72429930276187,0.735082915209937,589783.806737206,0.0,1.0
2003-10-30,3.8,4.25,3.78,4.18,137800,0.682962121710944,0.763839215071451,0.679367584228255,0.751258333882039,766718.948758369,0.0,1.0
2003-10-31,3.78,3.84,3.52,3.84,219700,0.679367584228255,0.690151196676323,0.632638596953296,0.690151196676323,1222410.39943551,0.0,1.0
2003-11-03,3.65,3.796,3.63,3.67,185600,0.656003090590775,0.682243214214406,0.652408553108086,0.659597628073465,1032678.06160779,0.0,1.0
2003-11-04,3.65,3.65,3.55,3.65,106200,0.656003090590775,0.656003090590775,0.63803040317733,0.656003090590775,590896.60637256,0.0,1.0
2003-11-05,3.5,3.69,3.43,3.65,116800,0.629044059470607,0.663192165556154,0.616463178281195,0.656003090590775,649874.98704628,0.0,1.0
2003-11-06,3.38,3.57,3.35,3.5,126300,0.607476834574472,0.641624940660019,0.602085028350438,0.629044059470607,702732.969725558,0.0,1.0
2003-11-07,3.61,3.64,3.3,3.42,158300,0.648814015625397,0.654205821849431,0.593098684643715,0.61466590953985,880780.911382073,0.0,1.0
2003-11-10,3.755,4.0,3.61,3.61,214300,0.674874412374894,0.718907496537836,0.648814015625397,0.648814015625397,1192364.80928097,0.0,1.0
2003-11-11,4.02,4.09,3.58,3.6,221300,0.722502034020525,0.735082915209937,0.643422209401363,0.647016746884053,1231312.79651834,0.0,1.0
2003-11-12,4.18,4.25,4.08,4.1,153100,0.751258333882039,0.763839215071451,0.733285646468593,0.736880183951282,851848.120862889,0.0,1.0
2003-11-13,4.2,4.38,3.88,4.26,502700,0.754852871364728,0.787203708708931,0.697340271641701,0.765636483812795,2797021.88346032,0.0,1.0
2003-11-14,6.12,6.99,4.65,4.7,5000100,1.09992846970289,1.25629085019987,0.835729964725235,0.844716308431958,27820547.2836482,0.0,1.0
2003-11-17,6.99,7.28,5.81,6.18,1843700,1.25629085019987,1.30841164369886,1.04421313872121,1.11071208215096,10258343.4385036,0.0,1.0
2003-11-18,6.24,7.18,6.12,7.08,723500,1.12149569459902,1.29043895628542,1.09992846970289,1.27246626887197,4025552.68089029,0.0,1.0
2003-11-19,6.351,6.69,5.9,5.96,436500,1.14144537762795,1.20237278795953,1.06038855739331,1.07117216984138,2428685.2041584,0.0,1.0
2003-11-20,6.51,6.69,6.02,6.1,200100,1.17002195061533,1.20237278795953,1.08195578228944,1.0963339322202,1113356.03517089,0.0,1.0
2003-11-21,6.999,7.03,6.45,6.45,392800,1.25790839206708,1.26347992516525,1.15923833816726,1.15923833816726,2185538.48383372,0.0,1.0
2003-11-24,7.73,7.73,6.85,7.11,842100,1.38928873705937,1.38928873705937,1.23112908782104,1.277858075096,4685442.86465473,0.0,1.0
2003-11-25,8.13,8.3,7.56,7.8,812300,1.46117948671315,1.49173305531601,1.35873516845651,1.40186961824878,4519635.71898711,0.0,1.0
2003-11-26,8.9,8.9,7.81,8.34,530100,1.59956917979669,1.59956917979669,1.40366688699012,1.49892213028139,2949475.4335037,0.0,1.0
2003-11-28,9.16,9.46,8.57,8.9,290100,1.64629816707164,1.70021622931198,1.54025931133231,1.59956917979669,1614115.87107985,0.0,1.0
2003-12-01,8.81,9.45,8.58,9.45,400800,1.58339376112458,1.69841896057064,1.54205658007366,1.69841896057064,2230050.46924786,0.0,1.0
2003-12-02,8.14,9.0,8.05,8.85,504200,1.4629767554545,1.61754186721013,1.4468013367824,1.59058283608996,2805367.88072546,0.0,1.0
2003-12-03,7.58,8.4,7.45,8.22,519900,1.3623297059392,1.50970574272946,1.33896521230172,1.47735490538525,2892722.65210069,0.0,1.0
2003-12-04,7.57,7.75,7.4,7.41,235400,1.36053243719786,1.39288327454206,1.329978868595,1.33177613733634,1309765.17081073,0.0,1.0
2003-12-05,7.5,7.92,7.41,7.6,171500,1.34795155600844,1.42343684314492,1.33177613733634,1.36592424342189,954225.687315388,0.0,1.0
2003-12-08,8.05,8.125,7.47,7.9,454500,1.4468013367824,1.46028085234248,1.34255974978441,1.41984230566223,2528837.17134018,0.0,1.0
2003-12-09,8.0,8.1,7.8,8.1,108000,1.43781499307567,1.45578768048912,1.40186961824878,1.45578768048912,600911.80309074,0.0,1.0
2003-12-10,7.64,7.98,7.4,7.91,216900,1.37311331838727,1.43422045559298,1.329978868595,1.42163957440357,1206831.20454056,0.0,1.0
2003-12-11,7.73,7.891,7.4,7.45,187300,1.38928873705937,1.41822476379502,1.329978868595,1.33896521230172,1042136.85850829,0.0,1.0
2003-12-12,7.84,7.85,7.52,7.6,93500,1.40905869321416,1.4108559619555,1.35154609349113,1.36592424342189,520233.82952763,0.0,1.0
2003-12-15,7.55,8.05,7.55,8.05,90200,1.35693789971517,1.4468013367824,1.35693789971517,1.4468013367824,501872.6355443,0.0,1.0
2003-12-16,7.7,7.75,7.5,7.5,86600,1.38389693083533,1.39288327454206,1.34795155600844,1.34795155600844,481842.242107946,0.0,1.0
2003-12-17,7.77,7.77,7.6,7.67,64000,1.39647781202475,1.39647781202475,1.36592424342189,1.3785051246113,356095.883313029,0.0,1.0
2003-12-18,7.85,7.85,7.61,7.72,128000,1.4108559619555,1.4108559619555,1.36772151216323,1.38749146831802,712191.766626062,0.0,1.0
2003-12-19,8.0,8.08,7.65,7.89,122900,1.43781499307567,1.45219314300643,1.37491058712861,1.41804503692088,683815.375924554,0.0,1.0
2003-12-22,8.619,8.76,7.93,8.03,638600,1.5490659281649,1.57440741741786,1.42523411188626,1.44320679929971,3553169.23568284,0.0,1.0
2003-12-23,8.94,8.95,8.5,8.6,234200,1.60675825476206,1.60855552350341,1.5276784301429,1.54565111755635,1303088.37299862,0.0,1.0
2003-12-24,8.65,8.9,8.59,8.85,43200,1.55463746126307,1.59956917979669,1.543853848815,1.59058283608996,240364.721236296,0.0,1.0
2003-12-26,8.76,8.85,8.56,8.62,41700,1.57440741741786,1.59058283608996,1.53846204259097,1.54924565503904,232018.723971146,0.0,1.0
2003-12-29,9.35,9.35,8.5,8.5,185200,1.68044627315719,1.68044627315719,1.5276784301429,1.5276784301429,1030452.46233708,0.0,1.0
2003-12-30,9.02,9.43,8.8,9.24,108700,1.62113640469282,1.69482442308795,1.58159649238324,1.6606763170024,604806.601814475,0.0,1.0
2003-12-31,8.91,9.05,8.65,8.97,105400,1.60136644853803,1.62652821091685,1.55463746126307,1.6121500609861,586445.407831147,0.0,1.0
2004-01-02,8.9,9.05,8.79,8.89,99900,1.59956917979669,1.62652821091685,1.57979922364189,1.59777191105534,555843.417858932,0.0,1.0
2004-01-05,9.08,9.24,8.92,9.06,183900,1.63192001714089,1.6606763170024,1.60316371727937,1.6283254796582,1023219.26470728,0.0,1.0
2004-01-06,8.81,9.15,8.65,9.15,146100,1.58339376112458,1.6445008983303,1.55463746126307,1.6445008983303,812900.133625529,0.0,1.0
2004-01-07,8.6,8.979,8.5,8.77,109700,1.54565111755635,1.61376760285331,1.5276784301429,1.57620468615921,610370.59999124,0.0,1.0
2004-01-08,8.58,8.72,8.3,8.6,101800,1.54205658007366,1.56721834245248,1.49173305531601,1.54565111755635,566415.014394788,0.0,1.0
2004-01-09,8.11,8.48,8.05,8.46,97200,1.45758494923046,1.52408389266021,1.4468013367824,1.52048935517752,540820.622781666,0.0,1.0
2004-01-12,7.71,8.05,7.46,8.02,218800,1.38569419957668,1.4468013367824,1.34076248104306,1.44140953055836,1217402.80107642,0.0,1.0
2004-01-13,7.7,7.98,7.65,7.7,62700,1.38389693083533,1.43422045559298,1.37491058712861,1.38389693083533,348862.685683235,0.0,1.0
2004-01-14,7.55,7.92,7.55,7.56,69500,1.35693789971517,1.42343684314492,1.35693789971517,1.35873516845651,386697.873285243,0.0,1.0
2004-01-15,7.73,7.78,7.45,7.6,65400,1.38928873705937,1.39827508076609,1.33896521230172,1.36592424342189,363885.480760502,0.0,1.0
2004-01-16,8.0,8.01,7.53,7.53,140400,1.43781499307567,1.43961226181702,1.35334336223248,1.35334336223248,781185.344017961,0.0,1.0
2004-01-20,8.04,8.19,7.86,8.05,89500,1.44500406804105,1.47196309916122,1.41265323069685,1.4468013367824,497977.836820566,0.0,1.0
2004-01-21,8.09,8.1,7.951,8.07,60700,1.45399041174777,1.45578768048912,1.42900837624308,1.45039587426508,337734.689329703,0.0,1.0
2004-01-22,7.97,8.15,7.83,8.03,68100,1.43242318685164,1.46477402419584,1.40726142447281,1.44320679929971,378908.275837771,0.0,1.0
2004-01-23,7.95,8.12,7.84,8.12,48100,1.42882864936895,1.45938221797181,1.40905869321416,1.45938221797181,267628.312302449,0.0,1.0
2004-01-26,8.23,8.26,7.79,7.88,144500,1.4791521741266,1.48454398035063,1.40007234950744,1.41624776817954,803997.7365427,0.0,1.0
2004-01-27,8.09,8.25,7.93,8.25,79600,1.45399041174777,1.48274671160929,1.42523411188626,1.48274671160929,442894.254870582,0.0,1.0
2004-01-28,8.0,8.15,7.66,8.01,52400,1.60350070516838,1.63356634339028,1.53535192519872,1.60550508104984,261428.011006693,0.921875,1.0
2004-01-29,7.64,8.05,7.1,7.84,144800,1.5313431734358,1.61352258457568,1.42310687583693,1.57143069106501,722419.38919407,0.0,1.0
2004-01-30,7.62,7.81,7.26,7.4,83400,1.52733442167288,1.56541756342063,1.4551768899403,1.48323815228075,416089.620571723,0.0,1.0
2004-02-02,7.52,7.77,7.46,7.67,115400,1.50729066285827,1.55740005989479,1.49526440756951,1.53735630108018,575740.31431627,0.0,1.0
2004-02-03,7.24,7.59,7.13,7.53,64300,1.45116813817738,1.5213212940285,1.42912000348132,1.50929503873973,320798.112742947,0.0,1.0
2004-02-04,6.8,7.21,6.71,7.1,115400,1.36297559939312,1.445155010533,1.34493621645998,1.42310687583693,575740.314316269,0.0,1.0
2004-02-05,6.451,6.8,6.32,6.7,155400,1.29302288113015,1.36297559939312,1.26676555708302,1.34293184057852,775303.681496951,0.0,1.0
2004-02-06,7.3,7.3,6.27,6.4,118400,1.46319439346614,1.46319439346614,1.25674367767572,1.2828005641347,590707.566854822,0.0,1.0
2004-02-09,6.61,7.3,6.2,6.57,176000,1.32489245764537,1.46319439346614,1.24271304650549,1.31687495411953,878078.815595004,0.0,1.0
2004-02-10,7.01,7.14,6.56,6.56,81300,1.40506749290379,1.43112437936278,1.31487057823807,1.31487057823807,405612.543794737,0.0,1.0
2004-02-11,7.49,7.62,6.75,6.75,117800,1.50127753521389,1.52733442167288,1.35295371998582,1.35295371998582,587714.116347111,0.0,1.0
2004-02-12,7.53,7.62,7.27,7.495,84500,1.50929503873973,1.52733442167288,1.45718126582176,1.50227972315462,421577.613169193,0.0,1.0
2004-02-13,7.5,7.621,7.13,7.56,141400,1.50328191109535,1.52753485926103,1.42912000348132,1.51530816638412,705456.502983714,0.0,1.0
2004-02-17,7.728,7.8,7.49,7.49,63100,1.54898168119265,1.56341318753917,1.50127753521389,1.50127753521389,314811.211727527,0.0,1.0
2004-02-18,7.75,8.0,7.61,7.61,63700,1.55339130813187,1.60350070516838,1.52533004579142,1.52533004579142,317804.662235236,0.0,1.0
2004-02-19,7.5,7.88,7.41,7.88,66700,1.50328191109535,1.57944819459085,1.48524252816221,1.57944819459085,332771.914773789,0.0,1.0
2004-02-20,7.63,7.71,7.45,7.46,74900,1.52933879755434,1.54537380460602,1.49326003168805,1.49526440756951,373682.405045828,0.0,1.0
2004-02-23,7.87,7.88,7.5,7.69,72100,1.57744381870939,1.57944819459085,1.50328191109535,1.5413650528431,359712.96934318,0.0,1.0
2004-02-24,7.9,8.01,7.5,7.64,101600,1.58345694635377,1.60550508104984,1.50328191109535,1.5313431734358,506890.952638934,0.0,1.0
2004-02-25,7.99,8.09,7.871,8.09,51900,1.60149632928692,1.62154008810152,1.57764425629754,1.62154008810152,258933.468916935,0.0,1.0
2004-02-26,8.56,8.64,7.91,8.0,107100,1.71574575453016,1.73178076158185,1.58546132223523,1.60350070516838,534330.915626278,0.0,1.0
2004-02-27,8.14,8.79,7.94,8.6,72700,1.63156196750882,1.76184639980375,1.59147444987961,1.72376325805601,362706.419850891,0.0,1.0
2004-03-01,8.48,8.51,8.1,8.15,55600,1.69971074747848,1.70572387512286,1.62354446398298,1.63356634339028,277393.080381148,0.0,1.0
2004-03-02,8.16,8.49,8.14,8.2,37700,1.63557071927174,1.70171512335994,1.63156196750882,1.64358822279759,188088.473567794,0.0,1.0
2004-03-03,8.25,8.3,8.13,8.235,20800,1.65361010220489,1.66363198161219,1.62955759162736,1.6506035383827,103772.950933955,0.0,1.0
2004-03-04,8.49,8.58,8.2,8.2,44900,1.70171512335994,1.71975450629308,1.64358822279759,1.64358822279759,224009.879660316,0.0,1.0
2004-03-05,8.33,8.5,8.15,8.252,71600,1.66964510925657,1.7037194992414,1.63356634339028,1.65401097738118,357218.427253422,0.0,1.0
2004-03-08,8.43,8.68,8.18,8.18,47000,1.68968886807118,1.73979826510769,1.63957947103467,1.63957947103467,234486.956437301,0.0,1.0
2004-03-09,8.0,8.5,7.83,8.36,114500,1.60350070516838,1.7037194992414,1.56942631518355,1.67565823690095,571250.138554702,0.0,1.0
2004-03-10,7.88,8.14,7.77,7.9,38700,1.57944819459085,1.63156196750882,1.55740005989479,1.58345694635377,193077.55774731,0.0,1.0
2004-03-11,7.7,8.05,7.55,8.05,51200,1.54336942872456,1.61352258457568,1.51330379050266,1.61352258457568,255441.109991274,0.0,1.0
2004-03-12,7.85,8.0,7.62,7.62,43800,1.57343506694647,1.60350070516838,1.52733442167288,1.52733442167288,218521.887062847,0.0,1.0
2004-03-15,7.16,7.58,6.76,7.55,137700,1.4351331311257,1.51931691814704,1.35495809586728,1.51330379050266,686996.891519498,0.0,1.0
2004-03-16,7.08,7.18,6.94,7.03,86200,1.41909812407401,1.43914188288862,1.39103686173357,1.40907624466671,430059.056274372,0.0,1.0
2004-03-17,7.08,7.19,6.98,6.98,64400,1.41909812407401,1.44114625877008,1.39905436525941,1.39905436525941,321297.0211609,0.0,1.0
2004-03-18,7.51,7.55,6.95,6.95,137700,1.50528628697681,1.51330379050266,1.39304123761503,1.39304123761503,686996.891519501,0.0,1.0
2004-03-19,7.49,7.51,7.25,7.3,94500,1.50127753521389,1.50528628697681,1.45317251405884,1.46319439346614,471468.454964363,0.0,1.0
2004-03-22,7.29,7.62,7.17,7.45,167800,1.46119001758468,1.52733442167288,1.43713750700716,1.49326003168805,837168.325322965,0.0,1.0
2004-03-23,7.21,7.36,7.0,7.36,87400,1.445155010533,1.47522064875491,1.40306311702233,1.47522064875491,436045.957289791,0.0,1.0
2004-03-24,6.99,7.23,6.28,7.2,164000,1.40105874114087,1.44916376229592,1.25874805355718,1.44315063465154,818209.805440798,0.0,1.0
2004-03-25,7.44,7.5,6.67,6.81,114900,1.49125565580659,1.50328191109535,1.33691871293413,1.36497997527458,573245.77222651,0.0,1.0
2004-03-26,7.36,7.53,7.25,7.25,48400,1.47522064875491,1.50929503873973,1.45317251405884,1.45317251405884,241471.674288625,0.0,1.0
2004-03-29,7.18,7.44,6.92,7.35,40500,1.43914188288862,1.49125565580659,1.38702810997065,1.47321627287345,202057.909270441,0.0,1.0
2004-03-30,7.32,7.44,6.53,7.0,60400,1.46720314522906,1.49125565580659,1.30885745059369,1.40306311702233,301340.684442831,0.0,1.0
2004-03-31,7.41,7.42,7.14,7.15,36000,1.48524252816221,1.48724690404367,1.43112437936278,1.43312875524424,179607.030462614,0.0,1.0
2004-04-01,7.47,7.55,6.86,7.43,44000,1.49726878345097,1.51330379050266,1.37500185468188,1.48925127992513,219519.703898751,0.0,1.0
2004-04-02,7.66,7.79,7.525,7.525,34100,1.53535192519872,1.56140881165771,1.508292850799,1.508292850799,170127.770521532,0.0,1.0
2004-04-05,7.65,7.9,7.51,7.74,60500,1.53334754931726,1.58345694635377,1.50528628697681,1.5513869322504,301839.592860782,0.0,1.0
2004-04-06,7.419,8.72,7.181,7.76,281500,1.48704646645552,1.74781576863353,1.43934232047676,1.55539568401333,1404427.19653406,0.0,1.0
2004-04-07,7.45,7.49,7.23,7.43,61400,1.49326003168805,1.50127753521389,1.44916376229592,1.48925127992513,306329.768622348,0.0,1.0
2004-04-08,7.77,7.8,7.44,7.44,64700,1.55740005989479,1.56341318753917,1.49125565580659,1.49125565580659,322793.746414753,0.0,1.0
2004-04-12,7.75,7.85,7.56,7.69,92000,1.55339130813187,1.57343506694647,1.51530816638412,1.5413650528431,458995.744515568,0.0,1.0
2004-04-13,7.32,7.7,7.22,7.5,84500,1.46720314522906,1.54336942872456,1.44715938641446,1.50328191109535,421577.613169193,0.0,1.0
2004-04-14,7.27,7.4,6.96,7.21,53300,1.45718126582176,1.48323815228075,1.39504561349649,1.445155010533,265918.18676826,0.0,1.0
2004-04-15,7.35,7.5,6.8,7.19,64500,1.47321627287345,1.50328191109535,1.36297559939312,1.44114625877008,321795.92957885,0.0,1.0
2004-04-16,7.56,7.75,7.27,7.35,56900,1.51530816638412,1.55339130813187,1.45718126582176,1.47321627287345,283878.88981452,0.0,1.0
2004-04-19,7.48,7.69,7.3,7.69,42200,1.49927315933243,1.5413650528431,1.46319439346614,1.5413650528431,210539.35237562,0.0,1.0
2004-04-20,7.44,7.65,7.37,7.47,33900,1.49125565580659,1.53334754931726,1.47722502463637,1.49726878345097,169129.953685628,0.0,1.0
2004-04-21,7.33,7.59,7.25,7.43,45700,1.46920752111053,1.5213212940285,1.45317251405884,1.48925127992513,228001.147003929,0.0,1.0
2004-04-22,7.65,7.85,7.385,7.385,58900,1.53334754931726,1.57343506694647,1.48023158845856,1.48023158845856,293857.058173555,0.0,1.0
2004-04-23,8.55,8.62,7.78,7.78,239200,1.7137413786487,1.72777200981893,1.55940443577625,1.55940443577625,1193388.93574048,0.0,1.0
2004-04-26,8.6,8.67,8.3,8.3,101000,1.72376325805601,1.73779388922623,1.66363198161219,1.66363198161219,503897.502131222,0.0,1.0
2004-04-27,8.83,8.85,8.43,8.531,99100,1.7698639033296,1.77387265509252,1.68968886807118,1.70993306447393,494418.24219014,0.0,1.0
2004-04-28,9.01,9.09,8.69,8.77,119400,1.80594266919588,1.82197767624757,1.74180264098915,1.75783764804083,595696.651034339,0.0,1.0
2004-04-29,9.98,10.02,8.57,8.98,312500,2.00036712969755,2.00838463322339,1.71775013041162,1.7999295415515,1559088.80609908,0.0,1.0
2004-04-30,8.66,9.75,8.29,9.75,220300,1.73578951334477,1.95426648442396,1.66162760573073,1.95426648442396,1099095.24474761,0.0,1.0
2004-05-03,8.84,9.0,8.52,8.81,75100,1.77186827921106,1.80393829331442,1.70772825100432,1.76585515156668,374680.22188173,0.0,1.0
2004-05-04,8.94,9.15,8.8,8.8,45300,1.79191203802566,1.83400393153633,1.76385077568521,1.76385077568521,226005.513332123,0.0,1.0
2004-05-05,8.8,9.74,8.75,9.01,104800,1.76385077568521,1.9522621085425,1.75382889627791,1.80594266919588,522856.022013389,0.0,1.0
2004-05-06,8.52,8.8,8.06,8.8,78600,1.70772825100432,1.76385077568521,1.61552696045714,1.76385077568521,392142.016510041,0.0,1.0
2004-05-07,8.21,8.77,8.19,8.47,27800,1.64559259867905,1.75783764804083,1.64158384691613,1.69770637159702,138696.540190574,0.0,1.0
2004-05-10,7.99,8.47,7.79,8.2,56000,1.60149632928692,1.69770637159702,1.56140881165771,1.64358822279759,279388.714052955,0.0,1.0
2004-05-11,8.12,8.6,7.95,7.95,48600,1.6275532157459,1.72376325805601,1.59347882576107,1.59347882576107,242469.49112453,0.0,1.0
2004-05-12,8.02,8.1,7.9,8.03,51900,1.6075094569313,1.62354446398298,1.58345694635377,1.60951383281276,258933.468916935,0.0,1.0
2004-05-13,8.08,8.15,7.92,7.971,31100,1.61953571222006,1.63356634339028,1.58746569811669,1.59768801511214,155160.517982981,0.0,1.0
2004-05-14,8.05,8.13,7.916,8.0,35000,1.61352258457568,1.62955759162736,1.58666394776411,1.60350070516838,174617.946283097,0.0,1.0
2004-05-17,7.43,8.08,7.43,8.08,38500,1.48925127992513,1.61953571222006,1.48925127992513,1.61953571222006,192079.740911407,0.0,1.0
2004-05-18,7.45,7.74,7.4,7.43,39300,1.49326003168805,1.5513869322504,1.48323815228075,1.48925127992513,196071.008255021,0.0,1.0
2004-05-19,7.3,7.64,7.11,7.4,57000,1.46319439346614,1.5313431734358,1.4251112517184,1.48323815228075,284377.798232473,0.0,1.0
2004-05-20,7.33,7.53,7.1,7.1,39400,1.46920752111053,1.50929503873973,1.42310687583693,1.42310687583693,196569.916672972,0.0,1.0
2004-05-21,7.39,7.69,7.12,7.16,45200,1.48123377639929,1.5413650528431,1.42711562759986,1.4351331311257,225506.604914171,0.0,1.0
2004-05-24,7.45,7.75,7.35,7.35,27800,1.49326003168805,1.55339130813187,1.47321627287345,1.47321627287345,138696.540190574,0.0,1.0
2004-05-25,7.27,7.61,7.145,7.41,44200,1.45718126582176,1.52533004579142,1.43212656730351,1.48524252816221,220517.520734654,0.0,1.0
2004-05-26,7.21,7.39,7.15,7.26,57800,1.445155010533,1.48123377639929,1.43312875524424,1.4551768899403,288369.065576086,0.0,1.0
2004-05-27,7.23,7.92,7.12,7.15,65400,1.44916376229592,1.58746569811669,1.42711562759986,1.43312875524424,326286.105340416,0.0,1.0
2004-05-28,7.29,7.4,7.2,7.31,54500,1.46119001758468,1.48323815228075,1.44315063465154,1.4651987693476,271905.08778368,0.0,1.0
2004-06-01,7.91,7.91,7.18,7.18,102700,1.58546132223523,1.58546132223523,1.43914188288862,1.43914188288862,512378.945236403,0.0,1.0
2004-06-02,8.15,8.35,7.82,8.03,56300,1.63356634339028,1.67365386101949,1.56742193930209,1.60951383281276,280885.439306811,0.0,1.0
2004-06-03,7.82,8.2,7.8,8.1,73300,1.56742193930209,1.64358822279759,1.56341318753917,1.62354446398298,365699.8703586,0.0,1.0
2004-06-04,7.61,7.98,7.61,7.75,15900,1.52533004579142,1.59949195340546,1.52533004579142,1.55339130813187,79326.4384543212,0.0,1.0
2004-06-07,7.98,7.98,7.55,7.55,63400,1.59949195340546,1.59949195340546,1.51330379050266,1.51330379050266,316307.936981381,0.0,1.0
2004-06-08,7.94,7.99,7.71,7.92,31100,1.59147444987961,1.60149632928692,1.54537380460602,1.58746569811669,155160.517982981,0.0,1.0
2004-06-09,7.64,7.95,7.6,7.85,8800,1.5313431734358,1.59347882576107,1.52332566990996,1.57343506694647,43903.9407797501,0.0,1.0
2004-06-10,7.64,7.85,7.54,7.7,31600,1.5313431734358,1.57343506694647,1.5112994146212,1.54336942872456,157655.060072739,0.0,1.0
2004-06-14,7.52,7.64,7.44,7.58,28300,1.50729066285827,1.5313431734358,1.49125565580659,1.51931691814704,141191.082280333,0.0,1.0
2004-06-15,7.85,7.99,7.16,7.5,83100,1.57343506694647,1.60149632928692,1.4351331311257,1.50328191109535,414592.895317868,0.0,1.0
2004-06-16,7.94,7.96,7.79,7.8,55700,1.59147444987961,1.59548320164253,1.56140881165771,1.56341318753917,277891.988799101,0.0,1.0
2004-06-17,8.08,8.14,7.91,7.99,85300,1.61953571222006,1.63156196750882,1.58546132223523,1.60149632928692,425568.880512805,0.0,1.0
2004-06-18,9.04,9.9,7.87,7.87,316400,1.81195579684027,1.98433212264587,1.57744381870939,1.57744381870939,1578546.23439919,0.0,1.0
2004-06-21,8.62,9.16,8.52,8.91,125800,1.72777200981893,1.83600830741779,1.70772825100432,1.78589891038128,627626.789783245,0.0,1.0
2004-06-22,8.71,9.0,8.48,8.51,80500,1.74581139275207,1.80393829331442,1.69971074747848,1.70572387512286,401621.276451124,0.0,1.0
2004-06-23,8.95,9.06,8.5,8.75,99400,1.79391641390712,1.81596454860319,1.7037194992414,1.75382889627791,495914.967443996,0.0,1.0
2004-06-24,9.01,9.11,8.84,8.84,49600,1.80594266919588,1.82598642801049,1.77186827921106,1.77186827921106,247458.575304047,0.0,1.0
2004-06-25,8.89,11.62,8.83,9.01,514200,1.78189015861836,2.32908477425707,1.7698639033296,1.80594266919588,2565387.08510767,0.0,1.0
2004-06-28,9.03,9.3,8.89,8.9,56800,1.80995142095881,1.86406956975824,1.78189015861836,1.78389453449982,283379.981396568,0.0,1.0
2004-06-29,9.35,9.44,8.75,8.87,169200,1.87409144916554,1.89213083209868,1.75382889627791,1.77788140685544,844153.043174287,0.0,1.0
2004-06-30,9.48,9.48,9.31,9.39,31600,1.90014833562453,1.90014833562453,1.8660739456397,1.88210895269138,157655.060072739,0.0,1.0
2004-07-01,9.75,9.75,9.28,9.5,20500,1.95426648442396,1.95426648442396,1.86006081799532,1.90415708738745,102276.2256801,0.0,1.0
2004-07-02,9.65,9.75,9.321,9.46,25500,1.93422272560935,1.95426648442396,1.86827875910931,1.89613958386161,127221.646577685,0.0,1.0
2004-07-06,9.34,9.53,9.15,9.53,24200,1.87208707328408,1.91017021503183,1.83400393153633,1.91017021503183,120735.837144313,0.0,1.0
2004-07-07,9.37,9.5,9.14,9.16,41400,1.87810020092846,1.90415708738745,1.83199955565487,1.83600830741779,206548.085032006,0.0,1.0
2004-07-08,9.39,9.49,9.3,9.49,54400,1.88210895269138,1.90215271150599,1.86406956975824,1.90215271150599,271406.179365729,0.0,1.0
2004-07-09,9.17,9.33,8.88,9.3,34200,1.83801268329925,1.87008269740262,1.7798857827369,1.86406956975824,170626.678939484,0.0,1.0
2004-07-12,9.12,9.19,9.01,9.19,11900,1.82799080389195,1.84202143506217,1.80594266919588,1.84202143506217,59370.101736253,0.0,1.0
2004-07-13,9.11,9.18,8.76,8.95,7700,1.82598642801049,1.84001705918071,1.75583327215937,1.79391641390712,38415.9481822813,0.0,1.0
2004-07-14,8.95,9.19,8.75,9.19,11200,1.79391641390712,1.84202143506217,1.75382889627791,1.84202143506217,55877.7428105911,0.0,1.0
2004-07-15,9.19,9.21,8.48,8.68,104100,1.84202143506217,1.84603018682509,1.69971074747848,1.73979826510769,519363.663087727,0.0,1.0
2004-07-16,9.14,9.23,8.61,9.06,34500,1.83199955565487,1.85003893858801,1.72576763393747,1.81596454860319,172123.404193339,0.0,1.0
2004-07-19,8.88,9.14,8.66,8.96,35300,1.7798857827369,1.83199955565487,1.73578951334477,1.79592078978858,176114.671536952,0.0,1.0
2004-07-20,8.7,8.82,8.4,8.75,35700,1.74380701687061,1.76785952744814,1.6836757404268,1.75382889627791,178110.305208759,0.0,1.0
2004-07-21,8.61,8.88,8.44,8.68,20800,1.72576763393747,1.7798857827369,1.69169324395264,1.73979826510769,103772.950933955,0.0,1.0
2004-07-22,8.59,8.6,8.03,8.53,48200,1.72175888217454,1.72376325805601,1.60951383281276,1.70973262688578,240473.857452723,0.0,1.0
2004-07-23,8.33,8.38,8.15,8.33,15000,1.66964510925657,1.67966698866387,1.63356634339028,1.66964510925657,74836.262692756,0.0,1.0
2004-07-26,8.26,8.38,8.21,8.38,8200,1.65561447808635,1.67966698866387,1.64559259867905,1.67966698866387,40910.4902720399,0.0,1.0
2004-07-27,8.77,8.77,8.22,8.22,36600,1.75783764804083,1.75783764804083,1.64759697456051,1.64759697456051,182600.480970325,0.0,1.0
2004-07-28,9.31,9.6,8.91,8.94,233700,2.05085234721184,2.11473496597568,1.96273839029618,1.96934693706486,1060898.90038059,0.921875,1.0
2004-07-29,9.64,9.88,9.26,9.49,81500,2.12354636166725,2.17641473581664,2.03983810259738,2.09050362782388,369975.440226866,0.0,1.0
2004-07-30,9.6,9.74,9.5,9.54,55200,2.11473496597568,2.14557485089616,2.09270647674677,2.10151787243834,250584.592644454,0.0,1.0
2004-08-02,9.8,9.89,9.46,9.555,46800,2.15879194443351,2.17861758473953,2.08389508105521,2.10482214582267,212452.154633341,0.0,1.0
2004-08-03,9.83,9.93,9.67,9.67,69100,2.16540049120219,2.1874289804311,2.13015490843592,2.13015490843592,313684.698400937,0.0,1.0
2004-08-04,9.73,10.0,9.592,9.95,50700,2.14337200197327,2.20284892289134,2.11297268683737,2.19183467827688,230156.500852787,0.0,1.0
2004-08-05,9.38,9.73,9.12,9.52,38000,2.06627228967208,2.14337200197327,2.0089982176769,2.09711217459255,172503.886240747,0.0,1.0
2004-08-06,9.49,9.64,9.21,9.49,18800,2.09050362782388,2.12354636166725,2.02882385798292,2.09050362782388,85344.0279296329,0.0,1.0
2004-08-09,9.25,9.62,9.21,9.5,14000,2.03763525367449,2.11914066382147,2.02882385798292,2.09270647674677,63554.0633518542,0.0,1.0
2004-08-10,9.45,9.5,9.23,9.4,16300,2.08169223213231,2.09270647674677,2.03322955582871,2.07067798751786,73995.0880453733,0.0,1.0
2004-08-11,9.28,9.385,9.2,9.385,7900,2.04424380044316,2.06737371413352,2.02662100906003,2.06737371413352,35862.6500342606,0.0,1.0
2004-08-12,9.41,9.54,9.25,9.25,27500,2.07288083644075,2.10151787243834,2.03763525367449,2.03763525367449,124838.338726857,0.0,1.0
2004-08-13,9.48,9.69,9.36,9.55,31500,2.08830077890099,2.13456060628171,2.06186659182629,2.10372072136123,142996.642541672,0.0,1.0
2004-08-16,9.47,9.54,9.36,9.405,11200,2.0860979299781,2.10151787243834,2.06186659182629,2.0717794119793,50843.2506814833,0.0,1.0
2004-08-17,9.46,9.63,9.35,9.63,13300,2.08389508105521,2.12134351274436,2.0596637429034,2.12134351274436,60376.3601842614,0.0,1.0
2004-08-18,9.69,9.72,9.39,9.39,13400,2.13456060628171,2.14116915305038,2.06847513859497,2.06847513859497,60830.3177796318,0.0,1.0
2004-08-19,10.5,10.86,9.79,9.9,321000,2.3129913690359,2.39229393025999,2.15658909551062,2.18082043366242,1457203.88113895,0.0,1.0
2004-08-20,10.9,11.13,10.29,10.58,153500,2.40110532595156,2.45177085117806,2.26673154165519,2.33061416041904,696824.908893544,0.0,1.0
2004-08-23,10.74,11.11,10.74,10.86,69000,2.3658597431853,2.44736515333228,2.3658597431853,2.39229393025999,313230.740805567,0.0,1.0
2004-08-24,10.94,11.38,10.43,10.81,121400,2.40991672164312,2.50684207425034,2.29757142657567,2.38127968564554,551104.520779651,0.0,1.0
2004-08-25,11.53,11.73,10.9,10.99,118900,2.53988480809371,2.58394178655154,2.40110532595156,2.42093096625758,539755.580895391,0.0,1.0
2004-08-26,11.54,11.8,11.19,11.55,118500,2.5420876570166,2.59936172901178,2.46498794471541,2.5442905059395,537939.75051391,0.0,1.0
2004-08-27,11.62,11.86,11.47,11.65,30300,2.55971044839973,2.61257882254913,2.52666771455636,2.56631899516841,137549.151397228,0.0,1.0
2004-08-30,11.18,11.63,11.06,11.6,45600,2.46278509579252,2.56191329732263,2.43635090871782,2.55530475055395,207004.663488896,0.0,1.0
2004-08-31,11.22,11.39,10.92,11.31,95100,2.47159649148408,2.50904492317323,2.40551102379734,2.4914221317901,431713.673197239,0.0,1.0
2004-09-01,11.2,11.84,10.95,10.97,59800,2.4671907936383,2.60817312470334,2.41211957056602,2.4165252684118,271466.642031492,0.0,1.0
2004-09-02,11.09,11.21,10.88,11.21,48100,2.44295945548649,2.46939364256119,2.39669962810578,2.46939364256119,218353.603373157,0.0,1.0
2004-09-03,10.93,11.44,10.78,10.9,59500,2.40771387272023,2.52005916778769,2.37467113887686,2.40110532595156,270104.769245381,0.0,1.0
2004-09-07,11.46,11.64,10.8,11.13,80200,2.52446486563347,2.56411614624552,2.37907683672265,2.45177085117806,364073.991487051,0.0,1.0
2004-09-08,11.39,11.68,11.25,11.58,99000,2.50904492317323,2.57292754193708,2.47820503825276,2.55089905270817,449418.019416684,0.0,1.0
2004-09-09,11.59,12.5,11.25,11.25,274800,2.55310190163106,2.75356115361417,2.47820503825276,2.47820503825276,1247475.47207783,0.0,1.0
2004-09-10,11.67,11.78,11.45,11.51,101500,2.57072469301419,2.594956031166,2.52226201671058,2.53547911024793,460766.959300944,0.0,1.0
2004-09-13,12.11,12.27,11.54,11.54,432500,2.66765004562141,2.70289562838767,2.5420876570166,2.5420876570166,1963366.59997693,0.0,1.0
2004-09-14,11.96,12.24,11.43,12.12,298000,2.63460731177804,2.696287081619,2.5178563188648,2.6698528945443,1352793.63420376,0.0,1.0
2004-09-15,11.62,12.0,11.56,12.0,147900,2.55971044839973,2.64341870746961,2.54649335486239,2.64341870746961,671403.283552804,0.0,1.0
2004-09-16,11.91,11.98,11.45,11.5,55200,2.62359306716358,2.63901300962382,2.52226201671058,2.53327626132504,250584.592644454,0.0,1.0
2004-09-17,12.08,12.24,11.51,11.78,64800,2.66104149885274,2.696287081619,2.53547911024793,2.594956031166,294164.521800011,0.0,1.0
2004-09-20,11.84,12.05,11.8,11.88,67900,2.60817312470334,2.65443295208406,2.59936172901178,2.61698452039491,308237.207256494,0.0,1.0
2004-09-21,12.0,12.03,11.72,11.76,55500,2.64341870746961,2.65002725423828,2.58173893762865,2.59055033332021,251946.465430565,0.0,1.0
2004-09-22,11.79,12.05,11.72,11.9,47100,2.59715888008889,2.65443295208406,2.58173893762865,2.62139021824069,213814.027419452,0.0,1.0
2004-09-23,11.93,12.0,11.64,11.66,86900,2.62799876500937,2.64341870746961,2.56411614624552,2.5685218440913,394489.150376866,0.0,1.0
2004-09-24,11.63,12.2,11.4,11.9,168500,2.56191329732263,2.68747568592743,2.51124777209613,2.62139021824069,764918.548199102,0.0,1.0
2004-09-27,11.68,11.87,11.4,11.4,49300,2.57292754193708,2.61478167147202,2.51124777209613,2.51124777209613,223801.094517601,0.0,1.0
2004-09-28,11.64,11.89,11.25,11.89,112500,2.56411614624552,2.6191873693178,2.47820503825276,2.6191873693178,510702.294791685,0.0,1.0
2004-09-29,11.63,11.65,11.5,11.62,72500,2.56191329732263,2.56631899516841,2.53327626132504,2.55971044839973,329119.25664353,0.0,1.0
2004-09-30,11.66,11.75,11.45,11.55,39200,2.5685218440913,2.58834748439732,2.52226201671058,2.5442905059395,177951.377385192,0.0,1.0
2004-10-01,11.7,11.79,11.51,11.79,37500,2.57733323978287,2.59715888008889,2.53547911024793,2.59715888008889,170234.098263895,0.0,1.0
2004-10-04,11.61,11.98,11.49,11.62,163000,2.55750759947684,2.63901300962382,2.53107341240215,2.55971044839973,739950.880453733,0.0,1.0
2004-10-05,11.24,11.63,11.13,11.56,169900,2.47600218932986,2.56191329732263,2.45177085117806,2.54649335486239,771273.95453429,0.0,1.0
2004-10-06,11.69,11.75,11.15,11.15,311600,2.57513039085997,2.58834748439732,2.45617654902384,2.45617654902384,1414531.86717413,0.0,1.0
2004-10-07,11.57,11.92,11.4,11.75,123500,2.54869620378528,2.62579591608647,2.51124777209613,2.58834748439732,560637.630282428,0.0,1.0
2004-10-08,11.68,11.69,11.25,11.55,41300,2.57292754193708,2.57513039085997,2.47820503825276,2.5442905059395,187484.48688797,0.0,1.0
2004-10-11,11.72,11.81,11.54,11.76,262700,2.58173893762865,2.60156457793467,2.5420876570166,2.59055033332021,1192546.60303801,0.0,1.0
2004-10-12,11.61,11.75,11.53,11.71,293500,2.55750759947684,2.58834748439732,2.53988480809371,2.57953608870576,1332365.54241209,0.0,1.0
2004-10-13,11.65,11.83,11.49,11.55,26200,2.56631899516841,2.60597027578045,2.53107341240215,2.5442905059395,118936.889987041,0.0,1.0
2004-10-14,11.24,11.63,11.24,11.53,173400,2.47600218932986,2.56191329732263,2.47600218932986,2.53988480809371,787162.470372253,0.0,1.0
2004-10-15,11.5,11.5,11.2,11.43,96200,2.53327626132504,2.53327626132504,2.4671907936383,2.5178563188648,436707.206746313,0.0,1.0
2004-10-18,11.45,11.65,11.25,11.5,65900,2.52226201671058,2.56631899516841,2.47820503825276,2.53327626132504,299158.055349086,0.0,1.0
2004-10-19,11.38,11.83,11.27,11.8,412200,2.50684207425034,2.60597027578045,2.48261073609854,2.59936172901178,1871213.20811674,0.0,1.0
2004-10-20,11.3,11.5,11.25,11.32,27200,2.48921928286721,2.53327626132504,2.47820503825276,2.49362498071299,123476.465940746,0.0,1.0
2004-10-21,11.29,11.43,11.15,11.24,35200,2.48701643394432,2.5178563188648,2.45617654902384,2.47600218932986,159793.073570376,0.0,1.0
2004-10-22,10.52,11.47,10.49,11.47,124100,2.31739706688169,2.52666771455636,2.31078852011301,2.52666771455636,563361.37585465,0.0,1.0
2004-10-25,10.54,11.23,10.51,10.51,82100,2.32180276472747,2.47379934040697,2.3151942179588,2.3151942179588,372699.185799088,0.0,1.0
2004-10-26,10.72,10.95,10.47,10.47,69900,2.36145404533951,2.41211957056602,2.30638282226723,2.30638282226723,317316.359163901,0.0,1.0
2004-10-27,10.42,10.95,10.27,10.69,88600,2.29536857765277,2.41211957056602,2.2623258438094,2.35484549857084,402206.429498164,0.0,1.0
2004-10-28,10.46,10.57,10.25,10.42,67800,2.30417997334434,2.32841131149614,2.25792014596362,2.29536857765277,307783.249661123,0.0,1.0
2004-10-29,10.73,10.94,10.36,10.61,62000,2.36365689426241,2.40991672164312,2.28215148411543,2.33722270718771,281453.70912964,0.0,1.0
2004-11-01,10.47,10.94,10.25,10.76,65600,2.30638282226723,2.40991672164312,2.25792014596362,2.37026544103108,297796.182562974,0.0,1.0
2004-11-02,10.41,10.8,10.29,10.36,38400,2.29316572872988,2.37907683672265,2.26673154165519,2.28215148411543,174319.716622229,0.0,1.0
2004-11-03,10.73,11.05,10.31,10.5,40000,2.36365689426241,2.43414805979493,2.27113723950097,2.3129913690359,181583.038148155,0.0,1.0
2004-11-04,12.09,12.35,11.25,11.25,630500,2.66324434777563,2.7205184197708,2.47820503825276,2.47820503825276,2862202.63881029,0.0,1.0
2004-11-05,11.83,12.24,11.76,12.24,134400,2.60597027578045,2.696287081619,2.59055033332021,2.696287081619,610119.008177801,0.0,1.0
2004-11-08,11.96,12.05,11.55,11.79,244800,2.63460731177804,2.65443295208406,2.5442905059395,2.59715888008889,1111288.19346671,0.0,1.0
2004-11-09,11.7,12.09,11.48,12.09,86900,2.57733323978287,2.66324434777563,2.52887056347926,2.66324434777563,394489.150376866,0.0,1.0
2004-11-10,11.91,12.0,11.49,11.7,190200,2.62359306716358,2.64341870746961,2.53107341240215,2.57733323978287,863427.346394478,0.0,1.0
2004-11-11,11.81,12.0,11.79,11.95,66300,2.60156457793467,2.64341870746961,2.59715888008889,2.63240446285515,300973.885730567,0.0,1.0
2004-11-12,11.54,12.21,11.53,12.2,222200,2.5420876570166,2.68967853485032,2.53988480809371,2.68747568592743,1008693.776913,0.0,1.0
2004-11-15,11.8,11.82,11.47,11.6,57300,2.59936172901178,2.60376742685756,2.52666771455636,2.55530475055395,260117.702147232,0.0,1.0
2004-11-16,11.81,11.94,11.65,11.85,24000,2.60156457793467,2.63020161393226,2.56631899516841,2.61037597362624,108949.822888893,0.0,1.0
2004-11-17,11.84,11.99,11.58,11.87,129300,2.60817312470334,2.64121585854671,2.55089905270817,2.61478167147202,586967.170813912,0.0,1.0
2004-11-18,11.28,11.87,11.0,11.85,133700,2.48481358502143,2.61478167147202,2.42313381518047,2.61037597362624,606941.305010208,0.0,1.0
2004-11-19,11.73,11.93,11.3,11.47,128300,2.58394178655154,2.62799876500937,2.48921928286721,2.52666771455636,582427.594860207,0.0,1.0
2004-11-22,11.66,11.9,11.47,11.611,49500,2.5685218440913,2.62139021824069,2.52666771455636,2.55772788436913,224709.009708342,0.0,1.0
2004-11-23,11.709,11.75,11.31,11.54,52800,2.57931580381347,2.58834748439732,2.4914221317901,2.5420876570166,239689.610355564,0.0,1.0
2004-11-24,11.65,11.88,11.39,11.63,66600,2.56631899516841,2.61698452039491,2.50904492317323,2.56191329732263,302335.758516678,0.0,1.0
2004-11-26,11.61,11.68,11.47,11.47,16500,2.55750759947684,2.57292754193708,2.52666771455636,2.52666771455636,74903.003236114,0.0,1.0
2004-11-29,11.62,11.71,11.2,11.54,188500,2.55971044839973,2.57953608870576,2.4671907936383,2.5420876570166,855710.067273182,0.0,1.0
2004-11-30,12.53,12.85,11.71,11.71,573300,2.76016970038285,2.83066086591537,2.57953608870576,2.57953608870576,2602538.89425843,0.0,1.0
2004-12-01,13.47,13.7,12.66,12.7,411400,2.96723749913463,3.01790302436113,2.78880673638043,2.797618132072,1867581.54735378,0.0,1.0
2004-12-02,13.01,13.67,12.69,13.35,145900,2.86590644868163,3.01129447759246,2.79541528314911,2.94080331205994,662324.131645396,0.0,1.0
2004-12-03,13.39,13.44,12.811,13.0,76000,2.9496147077515,2.96062895236596,2.82206975511609,2.86370359975874,345007.772481495,0.0,1.0
2004-12-06,13.11,14.14,12.99,13.23,112600,2.88793493791054,3.11482837696835,2.86150075083585,2.91436912498524,511156.252387057,0.0,1.0
2004-12-07,12.54,13.24,12.28,12.98,159600,2.76237254930574,2.91657197390813,2.70509847731056,2.85929790191296,724516.322211138,0.0,1.0
2004-12-08,12.91,13.15,12.2,12.49,155000,2.84387795945272,2.89674633360211,2.68747568592743,2.75135830469128,703634.2728241,0.0,1.0
2004-12-09,13.12,13.26,12.91,13.05,379400,2.89013778683344,2.92097767175391,2.84387795945272,2.8747178443732,1722315.11683525,0.0,1.0
2004-12-10,13.18,13.3,12.909,13.1,35200,2.90335488037078,2.92978906744548,2.84365767456043,2.88573208898765,159793.073570377,0.0,1.0
2004-12-13,13.06,13.34,12.95,13.18,108000,2.87692069329609,2.93860046313704,2.85268935514428,2.90335488037078,490274.203000018,0.0,1.0
2004-12-14,13.03,13.29,12.8,13.17,71000,2.87031214652741,2.92758621852259,2.81964662130091,2.90115203144789,322309.892712976,0.0,1.0
2004-12-15,12.85,13.03,12.8,12.98,34600,2.83066086591537,2.87031214652741,2.81964662130091,2.85929790191296,157069.327998154,0.0,1.0
2004-12-16,12.91,13.24,12.75,12.9,155100,2.84387795945272,2.91657197390813,2.80863237668646,2.84167511052983,704088.23041947,0.0,1.0
2004-12-17,12.83,13.19,12.75,12.9,101400,2.82625516806959,2.90555772929367,2.80863237668646,2.84167511052983,460313.001705572,0.0,1.0
2004-12-20,12.75,13.03,12.74,12.82,86900,2.80863237668646,2.87031214652741,2.80642952776356,2.8240523191467,394489.150376866,0.0,1.0
2004-12-21,14.03,14.1,12.91,12.98,742000,3.09059703881655,3.10601698127679,2.84387795945272,2.85929790191296,3368365.35764827,0.0,1.0
2004-12-22,14.4,14.47,14.06,14.11,365600,3.17210244896353,3.18752239142377,3.09720558558522,3.10821983019968,1659668.96867414,0.0,1.0
2004-12-23,14.47,14.84,14.27,14.27,238100,3.18752239142377,3.26902780157075,3.14346541296594,3.14346541296594,1080873.03457689,0.0,1.0
2004-12-27,14.52,14.65,14.37,14.65,191400,3.19853663603822,3.22717367203581,3.16549390219485,3.22717367203581,868874.837538922,0.0,1.0
2004-12-28,14.5,14.61,14.17,14.54,89200,3.19413093819244,3.21836227634424,3.12143692373703,3.20294233388401,404930.175070386,0.0,1.0
2004-12-29,14.76,14.91,14.39,14.39,93400,3.25140501018761,3.28444774403098,3.16989960004064,3.16989960004064,423996.394075943,0.0,1.0
2004-12-30,14.75,14.92,14.59,14.6,84400,3.24920216126472,3.28665059295388,3.21395657849846,3.21615942742135,383140.210492607,0.0,1.0
2004-12-31,15.09,15.2,14.58,14.58,140000,3.32409902464303,3.34833036279483,3.21175372957557,3.21175372957557,635540.633518542,0.0,1.0
2005-01-03,14.57,15.2,14.44,15.2,135000,3.20955088065268,3.34833036279483,3.18091384465509,3.34833036279483,612842.753750023,0.0,1.0
2005-01-04,14.4,14.89,14.31,14.5,299200,3.17210244896353,3.2800420461852,3.15227680865751,3.19413093819244,1358241.1253482,0.0,1.0
2005-01-05,14.09,14.51,13.81,14.26,215900,3.1038141323539,3.19633378711533,3.04213436251294,3.14126256404305,980094.448404665,0.0,1.0
2005-01-06,13.92,14.15,13.83,14.12,147200,3.06636570066474,3.11703122589124,3.04654006035872,3.11042267912257,668225.580385211,0.0,1.0
2005-01-07,14.65,14.66,13.74,13.74,315300,3.22717367203581,3.2293765209587,3.0267144200527,3.0267144200527,1431328.29820283,0.0,1.0
2005-01-10,15.01,15.06,14.25,14.77,78300,3.3064762332599,3.31749047787436,3.13905971512016,3.25360785911051,355448.797175013,0.0,1.0
2005-01-11,15.55,15.601,14.7,15.1,337700,3.42543007509603,3.43666460460278,3.23818791665027,3.32630187356592,1533014.7995658,0.0,1.0
2005-01-12,15.4,16.03,14.74,15.67,107600,3.39238734125266,3.53116682339482,3.24699931234183,3.45186426217073,488458.372618537,0.0,1.0
2005-01-13,17.6,18.289,16.31,16.31,583800,3.87701410428876,4.02879039507597,3.59284659323577,3.59284659323577,2650204.44177232,0.0,1.0
2005-01-14,18.26,19.14,17.42,17.59,295400,4.02240213319958,4.21625283841402,3.83736282367671,3.87481125536586,1340990.73672413,0.0,1.0
2005-01-18,18.09,18.62,17.7,18.62,139100,3.98495370151043,4.10170469442367,3.89904259351767,4.10170469442367,631455.015160209,0.0,1.0
2005-01-19,17.93,18.14,17.56,18.14,86800,3.94970811874417,3.99596794612489,3.86820270859719,3.99596794612489,394035.192781496,0.0,1.0
2005-01-20,17.55,17.79,16.82,17.55,145500,3.8659998596743,3.91886823382369,3.70519188830323,3.8659998596743,660508.301263914,0.0,1.0
2005-01-21,18.03,18.3,16.91,17.75,152000,3.97173660797308,4.03121352889115,3.72501752860925,3.91005683813213,690015.54496299,0.0,1.0
2005-01-24,18.85,19.09,18.15,18.23,238700,4.15237021965017,4.20523859379956,3.99817079504778,4.01579358643091,1083596.78014912,0.0,1.0
2005-01-25,19.59,19.591,18.8,18.89,224900,4.31538103994413,4.31560132483642,4.14135597503572,4.16118161534174,1020950.631988,0.0,1.0
2005-01-26,19.23,19.61,18.97,19.34,183700,4.23607847872004,4.31978673778991,4.17880440672487,4.26030981687185,833920.102695402,0.0,1.0
2005-01-27,19.18,19.52,18.51,19.52,118800,4.42813936918463,4.50663610461335,4.27345462583981,4.50663610461335,514569.170034855,0.921875,1.0
2005-01-28,18.84,19.28,18.45,18.76,133500,4.34964263375592,4.45122664431072,4.25960226076415,4.33117281365504,578240.607741187,0.0,1.0
2005-01-31,18.84,19.14,18.79,18.83,126000,4.34964263375592,4.4189044591342,4.33809899619287,4.34733390624331,545755.180339997,0.0,1.0
2005-02-01,19.11,19.25,18.76,18.76,83300,4.41197827659637,4.4443004617729,4.33117281365504,4.33117281365504,360804.81366922,0.0,1.0
2005-02-02,19.55,19.67,18.79,19.31,78500,4.51356228715118,4.54126701730249,4.33809899619287,4.45815282684855,340014.140132458,0.0,1.0
2005-02-03,19.72,20.02,19.41,19.6,187400,4.55281065486553,4.62207248024381,4.48124010197465,4.52510592471422,811702.545997742,0.0,1.0
2005-02-04,19.73,19.86,19.51,19.68,89800,4.55511938237814,4.58513284004206,4.50432737710074,4.5435757448151,388958.850750252,0.0,1.0
2005-02-07,19.43,20.07,18.96,20.0,118600,4.48585755699986,4.63361611780686,4.37734736390723,4.61745502521859,513702.891970823,0.0,1.0
2005-02-08,19.67,19.71,19.14,19.14,26000,4.54126701730249,4.55050192735292,4.4189044591342,4.4189044591342,112616.148324126,0.0,1.0
2005-02-09,19.41,19.74,19.18,19.4,53400,4.48124010197465,4.55742810989075,4.42813936918463,4.47893137446204,231296.243096475,0.0,1.0
2005-02-10,19.09,19.38,18.79,19.15,50500,4.40736082157115,4.47431391943682,4.33809899619287,4.4212131866468,218735.211168015,0.0,1.0
2005-02-11,18.4,19.09,18.031,18.8,93000,4.24805862320111,4.40736082157115,4.16286657798582,4.34040772370548,402819.299774759,0.0,1.0
2005-02-14,18.49,19.04,18.33,18.7,37400,4.26883717081459,4.3958171840081,4.23189753061284,4.31732044857939,161993.997973936,0.0,1.0
2005-02-15,18.25,18.54,18.2,18.51,52300,4.21342771051197,4.28038080837764,4.20188407294892,4.27345462583981,226531.7137443,0.0,1.0
2005-02-16,18.1,18.39,17.62,18.16,113900,4.17879679782283,4.2457498956885,4.06797787721758,4.19264916289848,493345.357466077,0.0,1.0
2005-02-17,18.05,18.27,17.8,18.1,93400,4.16725316025978,4.21804516553719,4.10953497244455,4.17879679782283,404551.855902823,0.0,1.0
2005-02-18,17.81,18.06,17.32,17.98,85300,4.11184369995716,4.16956188777239,3.9987160518393,4.15109206767152,369467.594309537,0.0,1.0
2005-02-22,17.1,17.7,17.06,17.41,173200,3.9479240465619,4.08644769731846,3.93868913651146,4.01949459945279,750196.803451488,0.0,1.0
2005-02-23,17.27,17.65,16.79,17.03,118000,3.98717241427626,4.07490405975541,3.87635349367101,3.93176295397363,511104.057778727,0.0,1.0
2005-02-24,17.35,17.69,16.9,17.4,90900,4.00564223437713,4.08413896980585,3.90174949630971,4.01718587194018,393723.380102427,0.0,1.0
2005-02-25,17.35,17.7,17.15,17.17,174100,4.00564223437713,4.08644769731846,3.95946768412494,3.96408513915016,754095.054739631,0.0,1.0
2005-02-28,17.81,17.89,17.01,17.48,185800,4.11184369995716,4.13031352005803,3.92714549894841,4.03565569204105,804772.321485487,0.0,1.0
2005-03-01,18.05,18.25,17.62,17.62,103900,4.16725316025978,4.21342771051197,4.06797787721758,4.06797787721758,450031.45426449,0.0,1.0
2005-03-02,18.37,18.69,17.75,18.15,108000,4.24113244066328,4.31501172106678,4.0979913348815,4.19034043538587,467790.15457714,0.0,1.0
2005-03-03,18.65,18.69,18.131,18.56,44700,4.30577681101634,4.31501172106678,4.18595385311192,4.28499826340285,193613.147311094,0.0,1.0
2005-03-04,18.42,18.6,18.33,18.33,48100,4.25267607822633,4.29423317345329,4.23189753061284,4.23189753061284,208339.874399634,0.0,1.0
2005-03-07,18.4,18.67,18.26,18.29,92500,4.24805862320111,4.31039426604156,4.21573643802458,4.2226626205624,400653.60461468,0.0,1.0
2005-03-08,18.18,18.92,18.141,18.42,120300,4.1972666179237,4.36811245385679,4.18826258062453,4.25267607822633,521066.255515093,0.0,1.0
2005-03-09,17.4,18.25,17.24,18.25,231400,4.01718587194018,4.21342771051197,3.98024623173843,4.21342771051197,1002283.72008472,0.0,1.0
2005-03-10,17.36,17.5,17.23,17.48,131500,4.00795096188974,4.04027314706627,3.97793750422582,4.03565569204105,569577.82710087,0.0,1.0
2005-03-11,17.48,17.9,17.23,17.23,112000,4.03565569204105,4.13262224757064,3.97793750422582,3.97793750422582,485115.715857775,0.0,1.0
2005-03-14,17.04,17.64,16.92,17.64,112000,3.93407168148624,4.0725953322428,3.90636695133493,4.0725953322428,485115.715857776,0.0,1.0
2005-03-15,19.78,20.75,17.2,17.34,1117400,4.56666301994119,4.79060958866429,3.97101132168799,4.00333350686452,4839895.54374534,0.0,1.0
2005-03-16,19.3,19.8,18.59,19.34,224800,4.45584409933594,4.57128047496641,4.29192444594068,4.46507900938638,973696.543971678,0.0,1.0
2005-03-17,19.35,19.81,18.63,18.63,175800,4.46738773689899,4.57358920247902,4.30115935599112,4.30115935599112,761458.418283901,0.0,1.0
2005-03-18,18.79,19.84,18.58,19.2,159400,4.33809899619287,4.58051538501685,4.28961571842807,4.43275682420985,690423.617033298,0.0,1.0
2005-03-21,18.82,19.14,18.16,18.6,192100,4.3450251787307,4.4189044591342,4.19264916289848,4.29423317345329,832060.080502487,0.0,1.0
2005-03-22,18.5,19.45,18.45,18.67,155900,4.2711458983272,4.49047501202508,4.25960226076415,4.31039426604156,675263.750912742,0.0,1.0
2005-03-23,19.3,19.44,18.46,18.51,113900,4.45584409933594,4.48816628451247,4.26191098827676,4.27345462583981,493345.357466077,0.0,1.0
2005-03-24,19.79,19.87,18.9,18.97,122100,4.5689717474538,4.58744156755467,4.36349499883157,4.37965609141984,528862.758091378,0.0,1.0
2005-03-28,19.28,20.95,19.05,19.939,269200,4.45122664431072,4.83678413891648,4.39812591152071,4.60337178739168,1166010.27418673,0.0,1.0
2005-03-29,18.42,19.3,17.71,19.03,246600,4.25267607822633,4.45584409933594,4.08875642483107,4.39350845649549,1068120.85295114,0.0,1.0
2005-03-30,18.33,18.88,18.09,18.68,142100,4.23189753061284,4.35887754380635,4.17648807031022,4.31270299355417,615490.564494553,0.0,1.0
2005-03-31,18.34,18.98,18.07,18.07,123200,4.23420625812545,4.38196481893245,4.171870615285,4.171870615285,533627.287443553,0.0,1.0
2005-04-01,18.73,19.25,18.06,18.06,142500,4.32424663111721,4.4443004617729,4.16956188777239,4.16956188777239,617223.120622616,0.0,1.0
2005-04-04,19.17,19.23,18.52,18.87,63300,4.42583064167202,4.43968300674768,4.27576335335242,4.35656881629374,274177.007266046,0.0,1.0
2005-04-05,19.77,20.2,18.83,18.85,213400,4.56435429242858,4.66362957547078,4.34733390624331,4.35195136126853,924318.694321868,0.0,1.0
2005-04-06,19.35,20.04,19.34,20.0,73200,4.46738773689899,4.62668993526903,4.46507900938638,4.61745502521859,317057.771435617,0.0,1.0
2005-04-07,19.17,19.7,19.05,19.17,87400,4.42583064167202,4.54819319984032,4.39812591152071,4.42583064167202,378563.513981871,0.0,1.0
2005-04-08,19.2,19.54,19.11,19.54,37100,4.43275682420985,4.51125355963857,4.41197827659637,4.51125355963857,160694.580877888,0.0,1.0
2005-04-11,19.15,19.39,18.82,19.05,65900,4.4212131866468,4.47662264694943,4.3450251787307,4.39812591152071,285438.622098459,0.0,1.0
2005-04-12,19.32,19.43,18.65,18.9,48700,4.46046155436116,4.48585755699986,4.30577681101634,4.36349499883157,210938.708591729,0.0,1.0
2005-04-13,18.82,19.28,18.79,19.07,52300,4.3450251787307,4.45122664431072,4.33809899619287,4.40274336654593,226531.7137443,0.0,1.0
2005-04-14,17.4,18.86,17.35,18.73,169400,4.01718587194018,4.35426008878113,4.00564223437713,4.32424663111721,733737.520234884,0.0,1.0
2005-04-15,16.37,17.66,16.24,17.27,177000,3.77938693814142,4.07721278726802,3.7493734804775,3.98717241427626,766656.086668091,0.0,1.0
2005-04-18,16.77,17.05,16.11,16.21,166100,3.87173603864579,3.93638040899885,3.71936002281358,3.74244729793967,719443.932178362,0.0,1.0
2005-04-19,17.74,17.85,16.85,16.93,92600,4.09568260736889,4.1210786100076,3.89020585874667,3.90867567884754,401086.743646697,0.0,1.0
2005-04-20,16.85,17.9,16.76,17.74,59500,3.89020585874667,4.13262224757064,3.86942731113318,4.09568260736889,257717.724049443,0.0,1.0
2005-04-21,16.78,17.9,16.66,17.37,116800,3.8740447661584,4.13262224757064,3.84634003600709,4.01025968940235,505906.389394537,0.0,1.0
2005-04-22,16.72,17.15,16.55,16.69,77800,3.86019240108274,3.95946768412494,3.82094403336839,3.85326621854492,336982.166908348,0.0,1.0
2005-04-25,15.92,17.21,15.75,17.21,185400,3.675494200074,3.9733200492006,3.63624583235964,3.9733200492006,803039.765357425,0.0,1.0
2005-04-26,15.8,16.07,15.65,15.9,104400,3.64778946992269,3.71012511276314,3.61315855723355,3.67087674504878,452197.149424569,0.0,1.0
2005-04-27,15.9,15.9,15.21,15.6,156200,3.67087674504878,3.67087674504878,3.51157454667874,3.6016149196705,676563.168008791,0.0,1.0
2005-04-28,16.5,17.4,16.12,16.39,159400,3.80940039580534,4.01718587194018,3.72166875032619,3.78400439316664,690423.617033298,0.0,1.0
2005-04-29,16.6,16.73,15.85,16.29,139000,3.83248767093143,3.86250112859535,3.65933310748574,3.76091711804054,602063.254502061,0.0,1.0
2005-05-02,17.03,17.15,16.5,16.88,191500,3.93176295397363,3.95946768412494,3.80940039580534,3.89713204128449,829461.246310393,0.0,1.0
2005-05-03,16.87,17.29,16.66,16.9,162800,3.89482331377188,3.99178986930147,3.84634003600709,3.90174949630971,705150.344121838,0.0,1.0
2005-05-04,17.15,17.28,16.75,17.15,58500,3.95946768412494,3.98948114178887,3.86711858362057,3.95946768412494,253386.333729285,0.0,1.0
2005-05-05,17.63,17.71,17.13,17.32,152200,4.07028660473019,4.08875642483107,3.95485022909973,3.9987160518393,659237.606728155,0.0,1.0
2005-05-06,19.65,19.79,17.72,17.72,495000,4.53664956227727,4.5689717474538,4.09106515234367,4.09106515234367,2144038.20847856,0.0,1.0
2005-05-09,19.73,20.0,19.5,19.65,218200,4.55511938237814,4.61745502521859,4.50201864958813,4.53664956227727,945109.367858631,0.0,1.0
2005-05-10,19.3,19.73,19.11,19.45,91000,4.45584409933594,4.55511938237814,4.41197827659637,4.49047501202508,394156.519134443,0.0,1.0
2005-05-11,19.4,19.55,19.0,19.39,149800,4.47893137446204,4.51356228715118,4.38658227395766,4.47662264694943,648842.269959774,0.0,1.0
2005-05-12,18.97,19.66,18.82,19.22,220400,4.37965609141984,4.53895828978988,4.3450251787307,4.43737427923507,954638.426562978,0.0,1.0
2005-05-13,18.96,19.25,18.74,18.88,177000,4.37734736390723,4.4443004617729,4.32655535862982,4.35887754380635,766656.086668091,0.0,1.0
2005-05-16,19.2,19.39,18.83,19.2,188300,4.43275682420985,4.47662264694943,4.34733390624331,4.43275682420985,815600.797285885,0.0,1.0
2005-05-17,19.33,19.57,18.96,18.96,85600,4.46277028187377,4.51817974217639,4.37734736390723,4.37734736390723,370767.011405586,0.0,1.0
2005-05-18,19.99,20.58,19.37,19.54,509500,4.61514629770598,4.75136122094993,4.47200519192421,4.51125355963857,2206843.36812086,0.0,1.0
2005-05-19,19.91,20.23,19.57,20.1,270300,4.59667647760511,4.67055575800861,4.51817974217639,4.64054230034469,1170774.8035389,0.0,1.0
2005-05-20,20.0,20.13,19.56,19.56,81500,4.61745502521859,4.64746848288252,4.51587101466378,4.51587101466378,353008.311092935,0.0,1.0
2005-05-23,21.13,21.24,19.84,20.05,641700,4.87834123414344,4.90373723678215,4.58051538501685,4.62899866278164,2779453.16844585,0.0,1.0
2005-05-24,20.46,21.41,20.33,21.39,227000,4.72365649079862,4.94298560449651,4.6936430331347,4.93836814947129,983225.602676027,0.0,1.0
2005-05-25,20.3,20.56,19.37,20.56,343700,4.68671685059687,4.74674376592472,4.47200519192421,4.74674376592472,1488698.85303855,0.0,1.0
2005-05-26,20.25,20.5,20.09,20.49,165800,4.67517321303383,4.73289140084906,4.63823357283208,4.73058267333645,718144.515082313,0.0,1.0
2005-05-27,20.38,20.73,20.02,20.12,174100,4.70518667069775,4.78599213363907,4.62207248024381,4.64515975536991,754095.054739631,0.0,1.0
2005-05-31,20.75,20.8,20.34,20.5,224900,4.79060958866429,4.80215322622734,4.69595176064731,4.73289140084906,974129.683003694,0.0,1.0
2005-06-01,20.85,20.9,20.5,20.75,150600,4.81369686379039,4.82524050135343,4.73289140084906,4.79060958866429,652307.382215901,0.0,1.0
2005-06-02,20.59,20.98,20.08,20.95,133100,4.75366994846254,4.84371032145431,4.63592484531947,4.83678413891648,576508.051613124,0.0,1.0
2005-06-03,20.39,20.95,20.23,20.69,72700,4.70749539821036,4.83678413891648,4.67055575800861,4.77675722358864,314892.076275538,0.0,1.0
2005-06-06,20.69,20.75,20.4,20.6,103700,4.77675722358864,4.79060958866429,4.70980412572297,4.75597867597515,449165.176200458,0.0,1.0
2005-06-07,20.51,20.79,20.28,20.58,110300,4.73520012836167,4.79984449871473,4.68209939557166,4.75136122094993,477752.352313505,0.0,1.0
2005-06-08,20.57,20.83,20.5,20.59,130000,4.74905249343732,4.80907940876517,4.73289140084906,4.75366994846254,563080.741620632,0.0,1.0
2005-06-09,20.23,20.53,19.76,20.44,146500,4.67055575800861,4.73981758338689,4.56204556491597,4.7190390357734,634548.68190325,0.0,1.0
2005-06-10,20.9,20.99,19.95,20.04,124500,4.82524050135343,4.84601904896691,4.60591138765555,4.62668993526903,539258.094859759,0.0,1.0
2005-06-13,22.21,22.22,20.96,20.96,550500,5.12768380550525,5.12999253301786,4.83909286642909,4.83909286642909,2384430.37124737,0.0,1.0
2005-06-14,23.14,23.16,22.01,22.34,274100,5.34239546417791,5.34701291920313,5.08150925525306,5.15769726316917,1187234.0867555,0.0,1.0
2005-06-15,23.46,23.58,22.97,23.25,246100,5.41627474458141,5.44397947473272,5.30314709646356,5.36779146681662,1065955.15779106,0.0,1.0
2005-06-16,23.63,23.69,22.8,23.16,266800,5.45552311229577,5.46937547737143,5.2638987287492,5.34701291920313,1155614.93741834,0.0,1.0
2005-06-17,23.18,23.68,22.52,23.68,233400,5.35163037422835,5.46706674985882,5.19925435839614,5.46706674985882,1010946.50072504,0.0,1.0
2005-06-20,22.8,23.08,22.64,22.91,137400,5.2638987287492,5.32854309910226,5.22695908854745,5.2892947313879,595133.029989806,0.0,1.0
2005-06-21,23.13,23.36,22.4,22.61,191200,5.3400867366653,5.39318746945532,5.17154962824483,5.22003290600962,828161.829214346,0.0,1.0
2005-06-22,23.99,24.04,23.19,23.19,251600,5.5386373027497,5.55018094031275,5.35393910174096,5.35393910174096,1089777.80455193,0.0,1.0
2005-06-23,22.8,24.06,22.63,24.06,207400,5.2638987287492,5.55479839533797,5.22465036103484,5.55479839533797,898330.352400916,0.0,1.0
2005-06-24,22.29,23.08,21.58,22.58,870200,5.14615362560612,5.32854309910226,4.98223397221086,5.21310672347179,3769175.85660211,0.0,1.0
2005-06-27,21.8,22.47,21.48,22.05,188600,5.03302597748827,5.18771072083309,4.95914669708477,5.0907441653035,816900.214381932,0.0,1.0
2005-06-28,22.15,22.19,21.44,21.85,190000,5.11383144042959,5.12306635048003,4.94991178703433,5.04456961505131,822964.160830155,0.0,1.0
2005-06-29,21.6,22.26,20.99,22.26,271400,4.98685142723608,5.1392274430683,4.84601904896691,5.1392274430683,1175539.33289107,0.0,1.0
2005-06-30,21.68,22.2,21.07,21.67,206700,5.00532124733696,5.12537507799264,4.86448886906779,5.00301251982435,895298.379176804,0.0,1.0
2005-07-01,22.25,22.34,21.48,21.72,128000,5.13691871555569,5.15769726316917,4.95914669708477,5.01455615738739,554417.960980314,0.0,1.0
2005-07-05,22.6,22.64,21.87,22.36,155600,5.21772417849701,5.22695908854745,5.04918707007653,5.16231471819439,673964.333816695,0.0,1.0
2005-07-06,22.92,23.0,22.42,22.92,176600,5.29160345890051,5.31007327900138,5.17616708327004,5.29160345890051,764923.530540028,0.0,1.0
2005-07-07,22.8,23.0,22.44,22.72,129200,5.2638987287492,5.31007327900138,5.18078453829526,5.24542890864832,559615.629364505,0.0,1.0
2005-07-08,23.76,23.79,22.6,22.86,184400,5.48553656995969,5.49246275249752,5.21772417849701,5.27775109382485,798708.375037266,0.0,1.0
2005-07-11,24.08,24.42,23.4,23.64,198800,5.55941585036319,5.6379125857919,5.40242237950576,5.45783183980838,861080.395647551,0.0,1.0
2005-07-12,23.9,24.25,23.63,24.2,84300,5.51785875513622,5.59866421807755,5.45552311229577,5.5871205805145,365136.203989379,0.0,1.0
2005-07-13,23.72,24.06,23.05,24.06,64100,5.47630165990925,5.55479839533797,5.32161691656443,5.55479839533797,277642.119522173,0.0,1.0
2005-07-14,23.02,23.89,22.56,23.89,51800,5.3146907340266,5.51555002762361,5.20848926844657,5.51555002762361,224366.018584221,0.0,1.0
2005-07-15,23.61,23.89,22.85,22.85,58400,5.45090565727055,5.51555002762361,5.27544236631224,5.27544236631224,252953.194697269,0.0,1.0
2005-07-18,23.26,23.64,22.96,23.41,74300,5.37010019432923,5.45783183980838,5.30083836895095,5.40473110701836,321822.300787792,0.0,1.0
2005-07-19,23.49,23.55,22.98,23.23,50400,5.42320092711924,5.4370532921949,5.30545582397616,5.3631740117914,218302.072135999,0.0,1.0
2005-07-20,23.89,24.0,23.36,23.39,51100,5.51555002762361,5.54094603026231,5.39318746945532,5.40011365199315,221334.04536011,0.0,1.0
2005-07-21,24.39,24.83,23.63,24.13,242300,5.63098640325408,5.73257041380888,5.45552311229577,5.57095948792623,1049495.87457445,0.0,1.0
2005-07-22,24.7,24.73,23.81,24.45,58500,5.70255695614496,5.70948313868279,5.49708020752274,5.64483876832973,253386.333729285,0.0,1.0
2005-07-25,24.42,24.9399,24.2,24.64,83900,5.6379125857919,5.75794332917246,5.5871205805145,5.68870459106931,363403.647861316,0.0,1.0
2005-07-26,23.85,24.64,23.24,24.63,70800,5.50631511757317,5.68870459106931,5.36548273930401,5.6863958635567,306662.434667237,0.0,1.0
2005-07-27,24.25,24.27,23.52,23.72,35100,5.81150003564622,5.81629302536634,5.63655591086181,5.68448580806302,146463.906870707,0.921875,1.0
2005-07-28,25.67,25.91,24.25,24.5,171800,6.15180230577478,6.20931818241622,5.81150003564622,5.87141240714772,716880.31909936,0.0,1.0
2005-07-29,24.36,26.1,24.26,25.66,174600,5.83786147910688,6.25485158475737,5.81389653050628,6.14940581091472,728564.04956198,0.0,1.0
2005-08-01,25.8,27.42,25.65,26.37,272000,6.18295673895556,6.57118890628533,6.14700931605466,6.319556945979,1134990.95922599,0.0,1.0
2005-08-02,25.3,25.97,25.0,25.97,100700,6.06313199595255,6.22369715157659,5.99123715015074,6.22369715157659,420197.020566388,0.0,1.0
2005-08-03,24.84,25.45,24.09,25.24,102400,5.95289323238977,6.09907941885345,5.77315611788525,6.04875302679218,427290.714061551,0.0,1.0
2005-08-04,24.14,25.0,24.0001,24.91,100100,5.78513859218555,5.99123715015074,5.75161162909331,5.96966869641019,417693.364038684,0.0,1.0
2005-08-05,23.31,24.32,23.19,24.32,137100,5.58622951880055,5.82827549966664,5.55747158047982,5.82827549966664,572085.516580455,0.0,1.0
2005-08-08,23.28,23.52,23.11,23.11,91700,5.57904003422037,5.63655591086181,5.53829962159934,5.53829962159934,382642.172650822,0.0,1.0
2005-08-09,23.59,23.83,23.2,23.21,158900,5.65333137488224,5.71084725152368,5.55986807533988,5.56226457019994,663051.703753715,0.0,1.0
2005-08-10,22.65,24.37,22.53,23.84,143900,5.42806085803657,5.84025797396694,5.39930291971585,5.71324374638374,600460.290561105,0.0,1.0
2005-08-11,23.04,23.39,22.56,22.64,110000,5.52152415757892,5.60540147768103,5.40649240429603,5.42566436317651,459003.696745807,0.0,1.0
2005-08-12,22.91,23.29,22.71,22.94,110000,5.49036972439814,5.58143652908043,5.44243982719693,5.49755920897832,459003.696745806,0.0,1.0
2005-08-15,23.99,24.62,22.54,23.02,197600,5.74919116928465,5.90017034546845,5.4016994145759,5.5167311678588,824537.549790649,0.0,1.0
2005-08-16,23.38,24.11,23.12,23.92,122000,5.60300498282097,5.77794910760537,5.5406961164594,5.73241570526423,509076.827299895,0.0,1.0
2005-08-17,23.7,23.89,23.01,23.3,201900,5.6796928183429,5.72522622068405,5.51433467299874,5.58383302394049,842480.42157253,0.0,1.0
2005-08-18,23.91,25.16,23.5,23.71,138400,5.73001921040417,6.0295810679117,5.63176292114169,5.68208931320296,577510.105723814,0.0,1.0
2005-08-19,24.04,24.23,23.8,23.8,109000,5.76117364358495,5.8067070459261,5.7036577669435,5.7036577669435,454830.935866299,0.0,1.0
2005-08-22,24.28,24.95,23.8613,24.22,170400,5.8186895202264,5.97925467585044,5.71834828043567,5.80431055106603,711038.453868049,0.0,1.0
2005-08-23,24.37,25.09,24.14,24.45,143700,5.84025797396694,6.01280560389128,5.78513859218555,5.85942993284742,599625.738385204,0.0,1.0
2005-08-24,24.09,24.58,23.95,24.37,67300,5.77315611788525,5.8905843660282,5.73960518984441,5.84025797396694,280826.807190844,0.0,1.0
2005-08-25,24.47,24.64,23.98,24.12,97900,5.86422292256754,5.90496333518857,5.74679467442459,5.78034560246543,408513.290103768,0.0,1.0
2005-08-26,23.84,24.52,23.07,24.52,73600,5.71324374638374,5.87620539686784,5.5287136421591,5.87620539686784,307115.20073174,0.0,1.0
2005-08-29,24.49,24.58,23.52,24.2,262300,5.86901591228766,5.8905843660282,5.63655591086181,5.79951756134591,1094515.17869477,0.0,1.0
2005-08-30,25.44,26.0,24.6,24.64,262700,6.09668292399339,6.23088663615677,5.89537735574833,5.90496333518857,1096184.28304658,0.0,1.0
2005-08-31,27.88,28.29,25.27,25.47,559700,6.6814276698481,6.77968395911057,6.05594251137237,6.10387240857357,2335494.26426026,0.0,1.0
2005-09-01,28.89,30.24,28.0,28.49,920500,6.92347365071419,7.24700045682233,6.71018560816883,6.82761385631178,3841026.3895865,0.0,1.0
2005-09-02,29.8,30.74,28.44,29.11,874200,7.14155468297968,7.36682519982535,6.81563138201148,6.97619653763552,3647827.56086531,0.0,1.0
2005-09-06,29.84,30.74,29.13,30.51,634000,7.15114066241992,7.36682519982535,6.98098952735564,7.31170581804396,2645530.39760765,0.0,1.0
2005-09-07,31.05,31.31,29.26,29.97,621800,7.44111654048722,7.50342540684878,7.01214396053642,7.1822950956007,2594622.71487766,0.0,1.0
2005-09-08,29.97,30.59,29.5,29.5,314700,7.1822950956007,7.33087777692444,7.06965983717787,7.06965983717787,1313167.84878096,0.0,1.0
2005-09-09,31.21,31.48,29.57,30.05,305600,7.47946045824818,7.54416581946981,7.08643530119829,7.20146705448119,1275195.72477744,0.0,1.0
2005-09-12,33.57,34.4899,32.43,33.29,752100,8.04503324522241,8.26548680739936,7.77183283117554,7.97793138914072,3138333.45747747,0.0,1.0
2005-09-13,32.14,33.72,31.51,33.45,491700,7.70233448023379,8.08098066812332,7.55135530404999,8.01627530690169,2051746.52445376,0.0,1.0
2005-09-14,31.67,33.5,30.63,32.15,503600,7.58969922181095,8.02825778120199,7.34046375636468,7.70473097509385,2101402.37891989,0.0,1.0
2005-09-15,31.79,33.24,31.37,31.93,225500,7.61845716013168,7.96594891484042,7.51780437600915,7.65200808817252,940957.578328903,0.0,1.0
2005-09-16,31.55,32.09,30.12,31.98,364200,7.56094128349023,7.69035200593349,7.21824251850161,7.66399056247282,1519719.51231657,0.0,1.0
2005-09-19,32.44,32.65,30.687,31.8,315400,7.7742293260356,7.82455571809686,7.35412377706703,7.62085365499174,1316088.78139661,0.0,1.0
2005-09-20,32.45,33.39,32.25,32.77,277600,7.77662582089566,8.00189633774133,7.72869592369445,7.85331365641759,1158358.42015124,0.0,1.0
2005-09-21,32.57,33.17,32.23,32.45,190600,7.80538375921638,7.94917345082,7.72390293397433,7.77662582089566,795328.223634098,0.0,1.0
2005-09-22,33.3,33.33,32.25,32.57,178000,7.98032788400078,7.98751736858096,7.72869592369445,7.80538375921638,742751.436552305,0.0,1.0
2005-09-23,32.46,33.42,32.03,33.42,236300,7.77902231575572,8.00908582232151,7.67597303677313,8.00908582232151,986023.395827583,0.0,1.0
2005-09-26,32.9,32.96,32.14,32.62,328300,7.88446808959837,7.89884705875873,7.70233448023379,7.81736623351668,1369917.39674226,0.0,1.0
2005-09-27,32.76,33.18,32.43,32.83,289500,7.85091716155753,7.95156994568006,7.77183283117554,7.86769262557795,1208014.27461737,0.0,1.0
2005-09-28,33.4,34.0,32.75,32.92,282600,8.00429283260138,8.148082524205,7.84852066669747,7.88926107931849,1179222.22454877,0.0,1.0
2005-09-29,33.79,33.95,33.01,33.38,138200,8.09775613214374,8.1361000499047,7.91082953305903,7.99949984288127,576675.553547913,0.0,1.0
2005-09-30,33.95,34.335,33.3,34.1,161900,8.1361000499047,8.22836510201702,7.98032788400078,8.17204747280561,675569.986392237,0.0,1.0
2005-10-03,34.53,34.7,33.55,34.25,221500,8.2750967517882,8.31583716440922,8.04024025550229,8.20799489570651,924266.534810874,0.0,1.0
2005-10-04,34.66,35.83,34.54,34.72,286300,8.30625118496898,8.58664108359604,8.27749324664826,8.32063015412935,1194661.43980295,0.0,1.0
2005-10-05,33.67,34.82,33.11,34.82,264100,8.06899819382301,8.34459510272995,7.93479448165964,8.34459510272995,1102026.14827789,0.0,1.0
2005-10-06,33.05,33.96,32.01,33.66,238400,7.92041551249927,8.13849654476476,7.671180047053,8.06660169896295,994786.193674549,0.0,1.0
2005-10-07,32.99,33.62,32.82,33.15,163100,7.90603654333891,8.05701571952271,7.86529613071789,7.94438046109988,680577.299447646,0.0,1.0
2005-10-10,33.83,34.6,33.33,33.49,276600,8.10734211158398,8.29187221580862,7.98751736858096,8.02586128634193,1154185.65927173,0.0,1.0
2005-10-11,33.38,34.62,33.33,33.93,165600,7.99949984288127,8.29666520552874,7.98751736858096,8.13130706018458,691009.201646414,0.0,1.0
2005-10-12,32.35,33.9,32.0,33.5,229800,7.75266087229506,8.1241175756044,7.66878355219294,8.02825778120199,958900.450110784,0.0,1.0
2005-10-13,32.28,32.59,31.83,32.21,310700,7.73588540827463,7.8101767489365,7.62804313957192,7.71910994425421,1296476.80526293,0.0,1.0
2005-10-14,33.39,33.62,32.24,32.3,130600,8.00189633774133,8.05701571952271,7.72629942883439,7.74067839799475,544962.570863657,0.0,1.0
2005-10-17,33.67,34.1,32.76,33.15,86700,8.06899819382301,8.17204747280561,7.85091716155753,7.94438046109988,361778.368253286,0.0,1.0
2005-10-18,33.1,33.96,32.75,33.82,97800,7.93239798679958,8.13849654476476,7.84852066669747,8.10494561672392,408096.014015817,0.0,1.0
2005-10-19,33.9,34.01,31.4,32.93,240600,8.1241175756044,8.15047901906506,7.52499386058933,7.89165757417855,1003966.26760946,0.0,1.0
2005-10-20,32.59,33.85,32.46,33.8,105500,7.8101767489365,8.1121351013041,7.77902231575572,8.1001526270038,440226.272788024,0.0,1.0
2005-10-21,33.54,33.87,32.68,32.68,81600,8.03784376064223,8.11692809102422,7.83174520267704,7.83174520267704,340497.287767798,0.0,1.0
2005-10-24,34.86,35.0,33.6,33.84,253700,8.35418108217019,8.38773201021103,8.05222272980259,8.10973860644404,1058629.43513101,0.0,1.0
2005-10-25,34.98,35.36,33.851,34.9,87700,8.38293902049091,8.4740058251732,8.1123747507901,8.36376706161043,365951.129132793,0.0,1.0
2005-10-26,34.05,35.04,33.94,34.69,103800,8.1600649985053,8.39731798965127,8.13370355504464,8.31344066954916,433132.579292861,0.0,1.0
2005-10-27,33.09,34.12,32.73,34.12,198900,7.93000149193952,8.17684046252573,7.84372767697735,8.17684046252573,829962.138934008,0.0,1.0
2005-10-28,34.22,34.5,33.16,33.44,65600,8.20080541112633,8.26790726720802,7.94677695595994,8.01387881204163,273733.113695681,0.0,1.0
2005-10-31,33.9,35.3,33.13,34.3,218700,8.1241175756044,8.45962685601284,7.93958747137976,8.21997737000681,912582.804348254,0.0,1.0
2005-11-01,33.25,33.815,32.25,33.78,183700,7.96834540970048,8.10374736929389,7.72869592369445,8.09535963728368,766536.173565497,0.0,1.0
2005-11-02,33.86,34.31,32.57,33.22,208700,8.11453159616416,8.22237386486687,7.80538375921638,7.9611559251203,870855.19555318,0.0,1.0
2005-11-03,35.18,35.46,33.88,33.88,247200,8.43086891769212,8.49797077377381,8.11932458588428,8.11932458588428,1031506.48941421,0.0,1.0
2005-11-04,34.73,35.964,34.13,35.73,129700,8.3230266489894,8.61875411472085,8.17923695738579,8.56267613499543,541207.086072101,0.0,1.0
2005-11-07,35.54,36.59,34.28,34.94,312700,8.51714273265429,8.76877469296062,8.21518438028669,8.37335304105067,1304822.32702194,0.0,1.0
2005-11-08,27.93,34.0,26.75,33.53,1828500,6.6934101441484,8.148082524205,6.41062375066129,8.03544726578217,7629893.26817916,0.0,1.0
2005-11-09,28.15,28.17,25.45,27.8,1254100,6.74613303106973,6.75092602078985,6.09907941885345,6.66225571096762,5233059.41899015,0.0,1.0
2005-11-10,28.14,28.5,27.75,28.11,269000,6.74373653620967,6.83001035117184,6.65027323666732,6.73654705162949,1122472.67658747,0.0,1.0
2005-11-11,28.59,28.82,28.0,28.14,167500,6.85157880491238,6.90669818669377,6.71018560816883,6.74373653620967,698937.447317479,0.0,1.0
2005-11-14,28.86,28.91,28.0,28.77,249300,6.91628416613401,6.92826664043431,6.71018560816883,6.89471571239347,1040269.28726118,0.0,1.0
2005-11-15,28.98,29.05,28.39,28.865,163000,6.94504210445474,6.96181756847516,6.80364890771118,6.91748241356404,680160.023359695,0.0,1.0
2005-11-16,28.75,28.88,27.91,28.81,119000,6.88992272267335,6.92107715585413,6.68861715442828,6.90430169183371,496558.544661372,0.0,1.0
2005-11-17,29.38,29.56,28.57,28.62,205100,7.04090189885715,7.08403880633823,6.84678581519226,6.85876828949256,855833.256386954,0.0,1.0
2005-11-18,29.09,30.06,28.76,29.53,279600,6.9714035479154,7.20386354934125,6.89231921753341,7.07684932175805,1166703.94191025,0.0,1.0
2005-11-21,29.82,30.09,28.88,28.9,153300,7.1463476726998,7.21105303392143,6.92107715585413,6.92587014557425,639684.242828474,0.0,1.0
2005-11-22,30.12,30.55,29.61,29.77,259300,7.21824251850161,7.3212917974842,7.09602128063853,7.1343651983995,1081996.89605625,0.0,1.0
2005-11-23,29.99,30.25,29.69,30.1,193700,7.18708808532082,7.24939695168239,7.11519323951902,7.21344952878149,808263.782360571,0.0,1.0
2005-11-25,29.98,30.28,29.88,30.28,26500,7.18469159046076,7.25658643626257,7.16072664186016,7.25658643626257,110578.163306944,0.0,1.0
2005-11-28,28.75,30.0,28.4,30.0,233300,6.88992272267335,7.18948458018089,6.80604540257124,7.18948458018089,973505.113189061,0.0,1.0
2005-11-29,29.08,29.29,28.76,28.86,142200,6.96900705305534,7.0193334451166,6.89231921753341,6.91628416613401,593366.597065942,0.0,1.0
2005-11-30,28.86,29.49,28.75,29.11,174800,6.91628416613401,7.06726334231781,6.88992272267335,6.97619653763552,729398.601737882,0.0,1.0
2005-12-01,29.04,29.33,28.43,29.33,214100,6.9594210736151,7.02891942455684,6.81323488715142,7.02891942455684,893388.10430252,0.0,1.0
2005-12-02,28.8,29.01,28.53,29.01,105400,6.90190519697365,6.95223158903492,6.83719983575202,6.95223158903492,439808.996700073,0.0,1.0
2005-12-05,28.01,28.72,27.93,28.65,258000,6.71258210302889,6.88273323809317,6.6934101441484,6.86595777407275,1076572.30691289,0.0,1.0
2005-12-06,28.36,28.96,27.5,27.98,276700,6.796459423131,6.94024911473462,6.59036086516581,6.70539261844871,1154602.93535968,0.0,1.0
2005-12-07,28.3,28.48,27.51,28.35,271600,6.78208045397063,6.82521736145172,6.59275736002587,6.79406292827094,1133321.85487419,0.0,1.0
2005-12-08,30.27,32.28,28.48,28.55,1310600,7.25418994140251,7.73588540827463,6.82521736145172,6.84199282547214,5468820.40868231,0.0,1.0
2005-12-09,29.8,30.27,29.72,30.12,158300,7.14155468297968,7.25418994140251,7.1223827240992,7.21824251850161,660548.047226011,0.0,1.0
2005-12-12,30.05,30.28,29.51,29.87,179400,7.20146705448119,7.25658643626257,7.07205633203793,7.1583301470001,748593.301783615,0.0,1.0
2005-12-13,30.71,31.34,29.84,30.0,280200,7.35963571524517,7.51061489142896,7.15114066241992,7.18948458018089,1169207.59843795,0.0,1.0
2005-12-14,30.12,30.92,29.96,30.75,120400,7.21824251850161,7.40996210730643,7.17989860074064,7.36922169468541,502400.409892683,0.0,1.0
2005-12-15,30.01,30.23,29.5,30.08,181200,7.19188107504095,7.24460396196227,7.06965983717787,7.20865653906137,756104.271366728,0.0,1.0
2005-12-16,29.91,30.05,29.7,30.01,237900,7.16791612644034,7.20146705448119,7.11758973437908,7.19188107504095,992699.813234795,0.0,1.0
2005-12-19,29.81,30.27,29.52,30.08,269900,7.14395117783974,7.25418994140251,7.07445282689799,7.20865653906137,1126228.16137903,0.0,1.0
2005-12-20,30.08,30.53,29.64,30.3,237900,7.20865653906137,7.31649880776408,7.10321076521871,7.26137942598269,992699.813234794,0.0,1.0
2005-12-21,30.53,30.64,29.95,30.07,183100,7.31649880776408,7.34286025122474,7.17750210588058,7.20626004420131,764032.517037793,0.0,1.0
2005-12-22,30.48,30.8,29.66,30.39,226400,7.30451633346378,7.38120416898571,7.10800375493884,7.28294787972324,944713.06312046,0.0,1.0
2005-12-23,30.42,30.86,29.84,30.4,64700,7.29013736430342,7.39558313814607,7.15114066241992,7.2853443745833,269977.628904124,0.0,1.0
2005-12-27,30.39,30.67,30.01,30.65,156500,7.28294787972324,7.35004973580493,7.19188107504095,7.3452567460848,653037.077642897,0.0,1.0
2005-12-28,29.72,30.65,29.39,30.34,127100,7.1223827240992,7.3452567460848,7.04329839371721,7.27096540542294,530357.907785382,0.0,1.0
2005-12-29,29.91,29.92,28.91,29.63,112300,7.16791612644034,7.1703126213004,6.92826664043431,7.10081427035865,468601.046768674,0.0,1.0
2005-12-30,28.81,29.63,28.5,29.61,254200,6.90430169183371,7.10081427035865,6.83001035117184,7.09602128063853,1060715.81557076,0.0,1.0
2006-01-03,29.66,29.83,28.44,28.74,364300,7.10800375493884,7.14874416755986,6.81563138201148,6.88752622781329,1520136.78840452,0.0,1.0
2006-01-04,29.7,30.17,29.08,29.44,243700,7.11758973437908,7.23022499280191,6.96900705305534,7.05528086801751,1016901.82633594,0.0,1.0
2006-01-05,29.61,29.9,28.71,29.9,123000,7.09602128063853,7.16551963158028,6.88033674323311,7.16551963158028,513249.588179402,0.0,1.0
2006-01-06,30.26,30.44,29.63,29.76,151700,7.25179344654245,7.29493035402354,7.10081427035865,7.13196870353944,633007.825421263,0.0,1.0
2006-01-09,30.25,30.47,29.85,30.03,120600,7.24939695168239,7.30211983860372,7.15353715727998,7.19667406476107,503234.962068585,0.0,1.0
2006-01-10,30.21,30.48,29.8,30.1,164300,7.23981097224215,7.30451633346378,7.14155468297968,7.21344952878149,685584.612503055,0.0,1.0
2006-01-11,29.05,30.05,27.64,30.05,620000,6.96181756847516,7.20146705448119,6.62391179320666,7.20146705448119,2587111.74529455,0.0,1.0
2006-01-12,27.74,29.08,27.35,29.07,805400,6.64787674180726,6.96900705305534,6.55441344226491,6.96661055819528,3360741.61235521,0.0,1.0
2006-01-13,27.31,27.88,27.2,27.88,541600,6.54482746282467,6.6814276698481,6.518466019364,6.6814276698481,2259967.29234117,0.0,1.0
2006-01-17,27.23,27.34,26.75,27.31,152000,6.52565550394418,6.55201694740485,6.41062375066129,6.54482746282467,634259.653685115,0.0,1.0
2006-01-18,27.93,28.0,27.01,27.1,231700,6.6934101441484,6.71018560816883,6.47293261702286,6.4945010707634,966828.69578185,0.0,1.0
2006-01-19,27.97,28.05,27.65,27.94,120700,6.70299612358864,6.72216808246913,6.62630828806672,6.69580663900846,503652.238156535,0.0,1.0
2006-01-20,27.96,28.08,27.69,28.07,169400,6.70059962872859,6.72935756704931,6.63589426750696,6.72696107218925,706865.692988542,0.0,1.0
2006-01-23,27.8,27.89,27.5,27.89,111700,6.66225571096762,6.68382416470816,6.59036086516581,6.68382416470816,466097.390240969,0.0,1.0
2006-01-24,27.9,28.0,27.58,27.9,300500,6.68622065956822,6.71018560816883,6.60953282404629,6.68622065956822,1253914.64429195,0.0,1.0
2006-01-25,28.13,28.25,27.7672,28.06,320700,6.74134004134961,6.77009797967033,6.65439520782662,6.72456457732919,1338204.414058,0.0,1.0
2006-01-26,28.18,28.7,27.9,28.2,100600,6.75332251564991,6.87794024837305,6.68622065956822,6.75811550537003,419779.744478438,0.0,1.0
2006-01-27,27.94,28.26,27.78,28.24,403900,6.69580663900846,6.77249447453039,6.6574627212475,6.76770148481027,1685378.11923301,0.0,1.0
2006-01-30,27.61,28.0,27.4,28.0,136400,6.61672230862647,6.71018560816883,6.56639591656521,6.71018560816883,569164.583964801,0.0,1.0
2006-01-31,26.96,27.65,26.73,27.47,178400,6.46095014272256,6.62630828806672,6.40583076094117,6.58317138058563,744420.540904108,0.0,1.0
2006-02-01,26.45,26.98,26.33,26.89,228500,6.33872890485948,6.46574313244268,6.30997096653876,6.44417467870213,953475.860967426,0.0,1.0
2006-02-02,25.8,27.25,25.12,26.45,494700,6.18295673895556,6.5304484936643,6.01999508847146,6.33872890485948,2064264.80709228,0.0,1.0
2006-02-03,25.46,25.78,24.75,25.7,283900,6.10147591371351,6.17816374923544,5.93132477864923,6.15899179035496,1184646.81369213,0.0,1.0
2006-02-06,25.74,25.96,25.32,25.58,179700,6.1685777697952,6.22130065671653,6.06792498567267,6.13023385203423,749845.130047468,0.0,1.0
2006-02-07,24.96,25.8,24.74,25.8,167200,5.9816511707105,6.18295673895556,5.92892828378917,6.18295673895556,697685.619053626,0.0,1.0
2006-02-08,24.81,25.08,24.34,25.0,212700,5.94570374780959,6.01040910903122,5.83306848938676,5.99123715015074,887546.23907121,0.0,1.0
2006-02-09,26.24,26.83,24.78,24.78,352800,6.28840251279821,6.42979570954177,5.93851426322941,5.93851426322941,1472150.03829019,0.0,1.0
2006-02-10,26.81,26.96,25.48,26.17,222800,6.42500271982165,6.46095014272256,6.10626890343363,6.27162704877779,929691.123954234,0.0,1.0
2006-02-13,28.01,29.04,26.79,26.8,527800,6.71258210302889,6.9594210736151,6.42020973010153,6.42260622496159,2202383.19220397,0.0,1.0
2006-02-14,28.27,28.72,27.74,28.01,442800,6.77489096939045,6.88273323809317,6.64787674180726,6.71258210302889,1847698.51744585,0.0,1.0
2006-02-15,29.79,29.92,28.0,28.27,244100,7.13915818811962,7.1703126213004,6.71018560816883,6.77489096939045,1018570.93068774,0.0,1.0
2006-02-16,33.75,33.94,31.25,31.25,953100,8.0881701527035,8.13370355504464,7.48904643768842,7.48904643768842,3977058.39425844,0.0,1.0
2006-02-17,33.65,34.0,33.3296,33.75,448100,8.06420520410289,8.148082524205,7.98742150878656,8.0881701527035,1869814.15010724,0.0,1.0
2006-02-21,32.77,33.97,32.23,33.97,421900,7.85331365641759,8.14089303962482,7.72390293397433,8.14089303962482,1760487.81506414,0.0,1.0
2006-02-22,33.93,33.98,32.53,32.97,208200,8.13130706018458,8.14328953448488,7.79579777977614,7.90124355361879,868768.815113427,0.0,1.0
2006-02-23,34.25,34.62,33.79,33.79,206700,8.20799489570651,8.29666520552874,8.09775613214374,8.09775613214374,862509.673794166,0.0,1.0
2006-02-24,34.76,35.11,34.03,34.34,103000,8.33021613356959,8.4140934536717,8.15527200878518,8.22956334944706,429794.370589255,0.0,1.0
2006-02-27,34.85,35.99,34.5,35.0,209100,8.35178458731013,8.624985001357,8.26790726720802,8.38773201021103,872524.299904983,0.0,1.0
2006-02-28,32.98,34.72,32.98,34.6,269600,7.90364004847885,8.32063015412935,7.90364004847885,8.29187221580862,1124976.33311518,0.0,1.0
2006-03-01,33.68,34.21,32.95,33.27,149900,8.07139468868307,8.19840891626627,7.89645056389867,7.9731383994206,625496.85583815,0.0,1.0
2006-03-02,33.12,33.83,32.81,33.64,163900,7.9371909765197,8.10734211158398,7.86289963585783,8.06180870924283,683915.508151252,0.0,1.0
2006-03-03,33.31,33.57,32.51,33.18,121100,7.98272437886084,8.04503324522241,7.79100479005602,7.95156994568006,505321.342508338,0.0,1.0
2006-03-06,32.38,33.2,32.15,33.2,192200,7.75985035687524,7.95636293540018,7.70473097509385,7.95636293540018,802004.641041309,0.0,1.0
2006-03-07,31.22,32.1,28.96,30.01,397800,7.48185695310824,7.69274850079355,6.94024911473462,7.19188107504095,1659924.27786802,0.0,1.0
2006-03-08,30.0,30.57,29.55,30.22,732000,7.18948458018089,7.32608478720432,7.08164231147817,7.24220746710221,3054460.96379937,0.0,1.0
2006-03-09,29.04,30.28,28.99,30.04,195000,6.9594210736151,7.25658643626257,6.9474385993148,7.19907055962113,813688.37150393,0.0,1.0
2006-03-10,29.39,29.94,28.58,29.04,482900,7.04329839371721,7.17510561102052,6.84918231005232,6.9594210736151,2015026.22871409,0.0,1.0
2006-03-13,30.01,30.62,29.49,30.11,181900,7.19188107504095,7.33806726150462,7.06726334231781,7.21584602364155,759025.203982384,0.0,1.0
2006-03-14,29.84,30.32,29.51,30.08,142300,7.15114066241992,7.26617241570281,7.07205633203793,7.20865653906137,593783.873153894,0.0,1.0
2006-03-15,30.77,30.85,29.68,29.91,134600,7.37401468440553,7.39318664328601,7.11279674465896,7.16791612644034,561653.614381687,0.0,1.0
2006-03-16,31.2,31.48,30.93,31.0,134000,7.47706396338812,7.54416581946981,7.41235860216649,7.42913406618691,559149.957853983,0.0,1.0
2006-03-17,31.73,31.92,30.89,31.36,306700,7.60407819097132,7.64961159331246,7.40277262272625,7.51540788114908,1279785.7617449,0.0,1.0
2006-03-20,31.46,32.19,31.27,31.69,127600,7.53937282974969,7.71431695453409,7.49383942740854,7.59449221153108,532444.288225136,0.0,1.0
2006-03-21,30.99,31.88,30.05,31.24,243300,7.42673757132685,7.64002561387222,7.20146705448119,7.48664994282836,1015232.72198413,0.0,1.0
2006-03-22,31.64,31.72,30.37,31.0,111300,7.58250973723077,7.60168169611126,7.27815489000312,7.42913406618691,464428.285889166,0.0,1.0
2006-03-23,30.82,31.66,30.52,31.66,99100,7.38599715870583,7.58730272695089,7.31410231290402,7.58730272695089,413520.603159177,0.0,1.0
2006-03-24,31.27,31.48,30.43,30.94,84600,7.49383942740854,7.54416581946981,7.29253385916348,7.41475509702655,353015.570406321,0.0,1.0
2006-03-27,30.03,30.8,29.75,30.22,301900,7.19667406476107,7.38120416898571,7.12957220867938,7.24220746710221,1259756.50952326,0.0,1.0
2006-03-28,29.92,30.74,29.83,29.86,121800,7.1703126213004,7.36682519982535,7.14874416755986,7.15593365214004,508242.275123993,0.0,1.0
2006-03-29,30.16,30.54,29.69,29.99,156700,7.22782849794185,7.31889530262414,7.11519323951902,7.18708808532082,653871.629818799,0.0,1.0
2006-03-30,29.06,30.18,28.76,29.99,193900,6.96421406333522,7.23262148766197,6.89231921753341,7.18708808532082,809098.334536472,0.0,1.0
2006-03-31,29.67,29.67,28.761,29.35,192600,7.1104002497989,7.1104002497989,6.89255886701941,7.03371241427697,803673.745393112,0.0,1.0
2006-04-03,29.83,30.51,29.59,29.7,191800,7.14874416755986,7.31170581804396,7.09122829091841,7.11758973437908,800335.536689506,0.0,1.0
2006-04-04,30.83,30.91,29.23,29.88,245100,7.38839365356589,7.40756561244637,7.00495447595624,7.16072664186016,1022743.69156725,0.0,1.0
2006-04-05,30.95,31.34,30.49,30.98,204900,7.41715159188661,7.51061489142896,7.30691282832384,7.42434107646679,854998.704211053,0.0,1.0
2006-04-06,31.0,31.19,29.89,30.8,220300,7.42913406618691,7.47466746852806,7.16312313672022,7.38120416898571,919259.221755466,0.0,1.0
2006-04-07,29.86,31.63,29.5,31.25,201600,7.15593365214004,7.58011324237071,7.06965983717787,7.48904643768842,841228.593308678,0.0,1.0
2006-04-10,28.4,29.86,28.14,29.86,257200,6.80604540257124,7.15593365214004,6.74373653620967,7.15593365214004,1073234.09820929,0.0,1.0
2006-04-11,27.63,28.65,27.0,28.65,434400,6.6215152983466,6.86595777407275,6.4705361221628,6.86595777407275,1812647.32605798,0.0,1.0
2006-04-12,27.55,27.65,27.1,27.57,191600,6.60234333946611,6.62630828806672,6.4945010707634,6.60713632918623,799500.984513605,0.0,1.0
2006-04-13,27.66,27.75,27.0,27.55,130100,6.62870478292678,6.65027323666732,6.4705361221628,6.60234333946611,542876.190423904,0.0,1.0
2006-04-17,27.14,27.7,26.75,27.7,207300,6.50408705020364,6.63829076236702,6.41062375066129,6.63829076236702,865013.33032187,0.0,1.0
2006-04-18,27.43,27.65,26.54,27.22,217800,6.57358540114539,6.62630828806672,6.36029735860002,6.52325900908412,908827.319556697,0.0,1.0
2006-04-19,29.0,29.28,27.52,27.52,666400,6.94983509417486,7.01693695025654,6.59515385488593,6.59515385488593,2780727.85010368,0.0,1.0
2006-04-20,29.19,29.4,28.58,28.96,153000,6.995368496516,7.04569488857727,6.84918231005232,6.94024911473462,638432.414564622,0.0,1.0
2006-04-21,29.02,29.62,28.91,29.45,98900,6.95462808389498,7.09841777549859,6.92826664043431,7.05767736287757,412686.050983275,0.0,1.0
2006-04-24,28.88,29.14,28.41,29.03,193400,6.92107715585413,6.9833860222157,6.8084418974313,6.95702457875504,807011.954096718,0.0,1.0
2006-04-25,29.11,29.13,28.43,29.05,101700,6.97619653763552,6.98098952735564,6.81323488715142,6.96181756847516,424369.781445896,0.0,1.0
2006-04-26,29.37,29.46,28.91,29.2,108100,7.03850540399709,7.06007385773763,6.92826664043431,6.99776499137606,451075.451074742,0.0,1.0
2006-04-27,29.09,29.59,28.87,29.19,178500,6.9714035479154,7.09122829091841,6.91868066099407,6.995368496516,744837.816992059,0.0,1.0
2006-04-28,28.78,29.33,28.77,29.15,227200,6.89711220725353,7.02891942455684,6.89471571239347,6.98578251707576,948051.271824066,0.0,1.0
2006-05-01,29.0,29.15,28.56,29.05,312000,6.94983509417486,6.98578251707576,6.8443893203322,6.96181756847516,1301901.39440629,0.0,1.0
2006-05-02,29.06,29.1,28.73,28.89,160300,6.96421406333522,6.97380004277546,6.88512973295323,6.92347365071419,668893.568985025,0.0,1.0
2006-05-03,29.52,29.65,28.71,29.13,191300,7.07445282689799,7.10560726007877,6.88033674323311,6.98098952735564,798249.156249753,0.0,1.0
2006-05-04,36.06,36.25,30.23,30.23,905000,8.64176046537743,8.68729386771857,7.24460396196227,7.24460396196227,3776348.59595413,0.0,1.0
2006-05-05,35.82,37.12,35.0,36.06,512000,8.58424458873598,8.89578892054381,8.38773201021103,8.64176046537743,2136453.57030775,0.0,1.0
2006-05-08,35.29,35.73,34.58,34.77,536300,8.45723036115278,8.56267613499543,8.2870792260885,8.33261262842965,2237851.65967978,0.0,1.0
2006-05-09,35.5,36.31,34.87,35.06,358100,8.50755675321405,8.70167283687893,8.35657757703025,8.4021109793714,1494265.67095158,0.0,1.0
2006-05-10,35.11,35.74,34.9,35.49,152400,8.4140934536717,8.56507262985549,8.36376706161043,8.50516025835399,635928.758036917,0.0,1.0
2006-05-11,34.76,35.29,34.7,35.07,246700,8.33021613356959,8.45723036115278,8.31583716440922,8.40450747423145,1029420.10897446,0.0,1.0
2006-05-12,35.63,35.82,34.03,34.5,462600,8.53871118639483,8.58424458873598,8.15527200878518,8.26790726720802,1930319.18286009,0.0,1.0
2006-05-15,35.55,35.77,34.61,35.05,242100,8.51953922751435,8.57226211443568,8.29426871066868,8.39971448451133,1010225.40892873,0.0,1.0
2006-05-16,35.44,37.0,35.37,35.68,195800,8.49317778405369,8.86703098222309,8.47640232003326,8.55069366069513,817026.580207535,0.0,1.0
2006-05-17,34.71,35.25,34.51,35.24,164100,8.31823365926928,8.44764438171254,8.27030376206808,8.44524788685248,684750.060327154,0.0,1.0
2006-05-18,35.71,36.56,34.11,34.69,266700,8.55788314527531,8.76158520838044,8.17444396766567,8.31344066954916,1112875.32656461,0.0,1.0
2006-05-19,34.77,36.45,34.39,35.7,244700,8.33261262842965,8.73522376491978,8.24154582374736,8.55548665041525,1021074.58721544,0.0,1.0
2006-05-22,36.94,37.17,34.19,34.72,487100,8.85265201306273,8.90777139484412,8.19361592654615,8.32063015412935,2032551.82440802,0.0,1.0
2006-05-23,37.72,38.44,36.47,37.03,580100,9.03957861214743,9.21212624207177,8.7400167546399,8.87422046680327,2420618.5862022,0.0,1.0
2006-05-24,37.45,37.94,36.67,37.59,416100,8.97487325092581,9.09230149906876,8.7879466518411,9.00842417896665,1736285.801963,0.0,1.0
2006-05-25,37.29,37.6,36.72,37.54,350900,8.93652933316484,9.01082067382671,8.7999291261414,8.99644170466635,1464221.79261912,0.0,1.0
2006-05-26,37.6,37.98,37.26,37.54,288500,9.01082067382671,9.101887478509,8.92933984858466,8.99644170466635,1203841.51373787,0.0,1.0
2006-05-30,36.37,37.98,36.26,37.98,224600,8.71605180603929,9.101887478509,8.68969036257863,9.101887478509,937202.093537347,0.0,1.0
2006-05-31,36.29,36.77,35.7,36.57,247000,8.69687984715881,8.81191160044171,8.55548665041525,8.7639817032405,1030671.93723831,0.0,1.0
2006-06-01,38.18,38.18,36.07,36.12,368400,9.14981737571021,9.14981737571021,8.64415696023748,8.65613943453778,1537245.1080105,0.0,1.0
2006-06-02,39.27,39.48,38.26,38.52,239400,9.41103531545678,9.46136170751804,9.16898933459069,9.23129820095226,998958.954554055,0.0,1.0
2006-06-05,37.61,39.9,37.56,39.52,195000,9.01321716868677,9.56201449164058,9.00123469438647,9.47094768695829,813688.37150393,0.0,1.0
2006-06-06,37.04,37.82,36.27,37.82,231500,8.87661696166333,9.06354356074804,8.69208685743869,9.06354356074804,965994.143605948,0.0,1.0
2006-06-07,37.11,37.9,36.88,36.88,208400,8.89339242568376,9.08271551962852,8.83827304390237,8.83827304390237,869603.367289328,0.0,1.0
2006-06-08,37.0,37.6,35.67,36.63,322100,8.86703098222309,9.01082067382671,8.54829716583507,8.77836067240086,1344046.27928931,0.0,1.0
2006-06-09,36.72,38.01,36.27,37.04,191600,8.7999291261414,9.10907696308918,8.69208685743869,8.87661696166333,799500.984513605,0.0,1.0
2006-06-12,36.25,36.72,35.7,36.28,137800,8.68729386771857,8.7999291261414,8.55548665041525,8.69448335229875,575006.44919611,0.0,1.0
2006-06-13,35.5,36.77,35.0,36.0,293900,8.50755675321405,8.81191160044171,8.38773201021103,8.62738149621706,1226374.4224872,0.0,1.0
2006-06-14,36.26,36.48,35.39,35.39,169400,8.68969036257863,8.74241324949996,8.48119530975339,8.48119530975339,706865.692988542,0.0,1.0
2006-06-15,38.39,38.59,36.5,36.5,241100,9.20014376777147,9.24807366497268,8.74720623922008,8.74720623922008,1006052.64804922,0.0,1.0
2006-06-16,39.21,39.93,37.87,38.21,507000,9.39665634629642,9.56920397622076,9.07552603504834,9.15700686029039,2115589.76591022,0.0,1.0
2006-06-19,38.35,39.52,37.75,39.52,254500,9.19055778833123,9.47094768695829,9.04676809672761,9.47094768695829,1061967.64383462,0.0,1.0
2006-06-20,38.45,38.9,37.83,38.15,233200,9.21452273693184,9.32236500563455,9.0659400556081,9.14262789113003,973087.837101109,0.0,1.0
2006-06-21,38.765,39.4,37.83,38.5,205900,9.29001232502373,9.44218974863756,9.0659400556081,9.22650521123214,859171.46509056,0.0,1.0
2006-06-22,38.91,39.69,38.0,38.53,266200,9.32476150049461,9.51168809957931,9.10668046822912,9.23369469581232,1110788.94612485,0.0,1.0
2006-06-23,38.8,38.9,38.19,38.72,102800,9.29840005703394,9.32236500563455,9.15221387057027,9.27922809815346,428959.818413354,0.0,1.0
2006-06-26,39.25,39.6,38.59,39.02,299200,9.40624232573666,9.49011964583877,9.24807366497268,9.35112294395527,1248490.05514859,0.0,1.0
2006-06-27,38.32,39.78,38.2,39.34,235800,9.18336830375105,9.53325655331985,9.15461036543033,9.4278107794772,983937.015387829,0.0,1.0
2006-06-28,38.06,38.78,37.64,38.58,198100,9.12105943738948,9.29360706731383,9.02040665326695,9.24567717011262,826623.930230403,0.0,1.0
2006-06-29,39.75,39.75,38.05,38.26,279600,9.52606706873967,9.52606706873967,9.11866294252942,9.16898933459069,1166703.94191025,0.0,1.0
2006-06-30,40.31,40.31,39.04,39.98,504700,9.66027078090305,9.66027078090305,9.35591593367539,9.58118645052106,2105992.41588735,0.0,1.0
2006-07-03,40.14,40.87,39.73,40.35,148200,9.61953036828202,9.79447449306643,9.52127407901955,9.66985676034329,618403.162342987,0.0,1.0
2006-07-05,39.93,40.16,39.6,39.84,169400,9.56920397622076,9.62432335800214,9.49011964583877,9.54763552248022,706865.692988542,0.0,1.0
2006-07-06,39.43,40.09,39.29,40.09,111400,9.44937923321774,9.60754789398172,9.4158283051769,9.60754789398172,464845.561977117,0.0,1.0
2006-07-07,38.77,39.57,38.72,39.46,122000,9.29121057245377,9.48293016125859,9.27922809815346,9.45656871779792,509076.827299894,0.0,1.0
2006-07-10,38.77,39.3,38.52,38.93,107000,9.29121057245377,9.41822480003696,9.23129820095226,9.32955449021473,446485.414107284,0.0,1.0
2006-07-11,38.49,38.74,37.6,38.74,143400,9.22410871637208,9.28402108787358,9.01082067382671,9.28402108787358,598373.910121351,0.0,1.0
2006-07-12,37.72,38.48,37.3,38.36,279000,9.03957861214743,9.22171222151201,8.9389258280249,9.19295428319129,1164200.28538255,0.0,1.0
2006-07-13,36.75,37.4199,36.36,37.14,250100,8.80711861072158,8.96765980139702,8.71365531117923,8.90058191026394,1043607.49596478,0.0,1.0
2006-07-14,36.55,36.85,35.93,36.81,170400,8.75918871352038,8.83108355932219,8.61060603219664,8.82149757988195,711038.453868049,0.0,1.0
2006-07-17,36.26,36.8,35.58,36.49,142800,8.68969036257863,8.81910108502189,8.52672871209453,8.74480974436002,595870.253593647,0.0,1.0
2006-07-18,36.31,36.51,35.95,36.35,178200,8.70167283687893,8.74960273408014,8.61539902191676,8.71125881631917,743585.988728207,0.0,1.0
2006-07-19,37.56,37.8,36.19,36.19,229100,9.00123469438647,9.05875057102791,8.67291489855821,8.67291489855821,955979.51749513,0.0,1.0
2006-07-20,36.95,37.72,36.51,37.7,215800,8.85504850792279,9.03957861214743,8.74960273408014,9.03478562242731,900481.797797683,0.0,1.0
2006-07-21,36.34,37.0,36.1,36.72,123800,8.70886232145911,8.86703098222309,8.65134644481767,8.7999291261414,516587.796883008,0.0,1.0
2006-07-24,37.02,37.02,36.23,36.27,189200,8.87182397194321,8.87182397194321,8.68250087799845,8.69208685743869,789486.358402788,0.0,1.0
2006-07-25,37.13,37.45,36.71,37.19,179200,8.89818541540388,8.97487325092581,8.79753263128134,8.91256438456424,747758.749607714,0.0,1.0
2006-07-26,37.12,37.48,36.65,36.8,110700,8.89578892054381,8.98206273550599,8.78315366212098,8.81910108502189,461924.629361462,0.0,1.0
2006-07-27,36.79,37.24,36.34,37.12,98900,9.03763146007363,9.1481760144915,8.92708690565577,9.11869746664673,402597.850562315,0.921875,1.0
2006-07-28,37.06,37.26,36.5,37.0,123600,9.10395819272435,9.15308910579896,8.96639163611546,9.08921891880197,503145.544282125,0.0,1.0
2006-07-31,36.89,37.2,36.5,36.7,179100,9.06219691661094,9.13834983187658,8.96639163611546,9.01552254919006,729072.548389389,0.0,1.0
2006-08-01,36.24,36.71,35.77,36.48,162900,8.90252144911847,9.01797909484379,8.78706380339315,8.961478544808,663126.287731052,0.0,1.0
2006-08-02,35.46,36.58,35.04,36.18,236200,8.71091088812751,8.9860440013453,8.60773597067084,8.88778217519609,961512.763425872,0.0,1.0
2006-08-03,36.19,36.45,35.0,35.23,131400,8.89023872084982,8.95410890784681,8.59790978805592,8.65441033809171,534897.447562064,0.0,1.0
2006-08-04,36.45,37.54,35.66,36.58,98800,8.95410890784681,9.2218723841034,8.76004180120211,8.9860440013453,402190.774879238,0.0,1.0
2006-08-07,35.57,36.51,35.3,36.38,103200,8.73793289031854,8.96884818176919,8.67160615766782,8.93691308827069,420102.10493459,0.0,1.0
2006-08-08,38.18,39.73,38.04,38.42,755600,9.37909130594214,9.75985588227033,9.34469966678992,9.43804840163167,3075863.86132341,0.0,1.0
2006-08-09,38.68,39.33,37.04,38.64,238800,9.50191858862865,9.66159405612112,9.09904510141689,9.49209240601373,972096.731185853,0.0,1.0
2006-08-10,38.99,39.31,37.97,38.54,196700,9.57807150389429,9.65668096481366,9.3275038472138,9.46752694947643,800717.868610792,0.0,1.0
2006-08-11,39.71,40.19,38.84,38.84,178200,9.75494279096287,9.87285698234192,9.54122331908834,9.54122331908834,725408.867241704,0.0,1.0
2006-08-14,38.76,40.2699,38.61,40.09,147500,9.52157095385849,9.89248478211523,9.48472276905254,9.84829152580462,600436.632537325,0.0,1.0
2006-08-15,40.55,40.76,39.15,39.53,262200,9.96129262587621,10.0128800846045,9.61737623435398,9.71072496919573,1067352.44102567,0.0,1.0
2006-08-16,41.13,41.36,39.92,40.69,134900,10.1037722737926,10.1602728238284,9.80653024969121,9.99568426502844,549145.096469728,0.0,1.0
2006-08-17,40.13,41.19,39.91,41.12,127200,9.85811770841954,10.1185115477149,9.80407370403748,10.1013157281388,517800.268872866,0.0,1.0
2006-08-18,40.02,40.33,39.27,40.33,123100,9.83109570622851,9.90724862149415,9.64685478219874,9.90724862149415,501110.165866744,0.0,1.0
2006-08-21,41.56,41.77,39.5,40.0,195700,10.209403736903,10.2609911956313,9.70335533223454,9.82618261492105,796647.111780028,0.0,1.0
2006-08-22,41.74,41.92,41.2,41.37,162300,10.2536215586701,10.2978393804373,10.1209680933687,10.1627293694821,660683.833632596,0.0,1.0
2006-08-23,40.51,41.93,40.0,41.44,162300,9.95146644326129,10.300295926091,9.82618261492105,10.1799251890582,660683.833632595,0.0,1.0
2006-08-24,40.42,40.94,39.94,40.62,90300,9.92935753237772,10.0570979063717,9.81144334099867,9.97848844545232,367589.341817766,0.0,1.0
2006-08-25,40.59,40.97,40.12,40.32,45300,9.97111880849113,10.0644675433329,9.85566116276581,9.90479207584042,184405.284433497,0.0,1.0
2006-08-28,41.75,42.0,40.41,40.41,148600,10.2560781043238,10.3174917456671,9.92690098672399,9.92690098672399,604914.465051165,0.0,1.0
2006-08-29,41.84,42.23,41.15,41.86,215700,10.2781870152074,10.3739922957029,10.1086853651,10.2831001065149,878062.248395262,0.0,1.0
2006-08-30,41.56,42.0,41.05,41.94,79000,10.209403736903,10.3174917456671,10.0841199085627,10.3027524717447,321589.789630159,0.0,1.0
2006-08-31,41.79,41.9644,41.33,41.52,62200,10.2659042869388,10.3087464431398,10.1529031868672,10.199577554288,253201.074873366,0.0,1.0
2006-09-01,41.92,42.1,41.68,42.09,212400,10.2978393804373,10.3420572022044,10.2388822847477,10.3396006565507,864628.750853744,0.0,1.0
2006-09-05,42.1,42.4,41.72,42.02,105800,10.3420572022044,10.4157535718163,10.2487084673627,10.3224048369746,430686.072694569,0.0,1.0
2006-09-06,39.97,41.85,39.93,41.85,99700,9.81881297795986,10.2806435608611,9.80898679534494,10.2806435608611,405854.456026924,0.0,1.0
2006-09-07,37.84,40.14,37.62,39.88,390800,9.29556875371531,9.86057425407327,9.24152474933325,9.79670406707629,1590851.7694616,0.0,1.0
2006-09-08,38.52,38.92,37.71,38.36,202700,9.46261385816897,9.56087568431818,9.26363366021682,9.42330912770929,825142.409595361,0.0,1.0
2006-09-11,39.5,39.69,38.45,38.45,174300,9.70335533223454,9.75002969965541,9.44541803859286,9.44541803859286,709532.915601733,0.0,1.0
2006-09-12,41.33,41.5,39.33,39.4,212200,10.1529031868672,10.1946644629806,9.66159405612112,9.67878987569723,863814.599487593,0.0,1.0
2006-09-13,41.99,42.08,41.24,41.35,145200,10.3150352000134,10.3371441108969,10.1307942759836,10.1578162781746,591073.891826572,0.0,1.0
2006-09-14,41.94,42.34,41.68,42.01,112900,10.3027524717447,10.4010142978939,10.2388822847477,10.3199482913208,459588.446192977,0.0,1.0
2006-09-15,42.31,42.5,41.76,42.25,276300,10.3936446609327,10.4403190283536,10.2585346499776,10.3789053870104,1124750.11233941,0.0,1.0
2006-09-18,43.32,44.28,42.59,42.59,274300,10.6417557719595,10.8775841547176,10.4624279392372,10.4624279392372,1116608.59867789,0.0,1.0
2006-09-19,43.07,44.04,41.81,43.17,273300,10.5803421306162,10.8186270590281,10.2708173782462,10.6049075871535,1112537.84184713,0.0,1.0
2006-09-20,43.26,43.89,42.61,43.44,127800,10.6270164980371,10.7817788742221,10.4673410305446,10.6712343198043,520242.722971324,0.0,1.0
2006-09-21,42.68,43.73,42.4,43.73,174500,10.4845368501208,10.7424741437624,10.4157535718163,10.7424741437624,710347.066967883,0.0,1.0
2006-09-22,41.79,42.73,41.51,42.7,72200,10.2659042869388,10.4968195783894,10.1971210086343,10.4894499414282,293908.643180981,0.0,1.0
2006-09-25,42.69,42.78,41.24,42.03,132000,10.4869933957745,10.5091023066581,10.1307942759836,10.3248613826283,537339.901660521,0.0,1.0
2006-09-26,42.55,42.97,41.85,42.6,224900,10.4526017566223,10.5557766740789,10.2806435608611,10.4648844848909,915513.211238264,0.0,1.0
2006-09-27,43.47,43.5,41.89,42.23,90400,10.6786039567654,10.6859735937266,10.2904697434761,10.3739922957029,367996.417500844,0.0,1.0
2006-09-28,43.54,43.65,43.08,43.26,69100,10.6957997763416,10.7228217785326,10.58279867627,10.6270164980371,281289.29700562,0.0,1.0
2006-09-29,43.55,44.11,43.47,43.7,123400,10.6982563219953,10.8358228786042,10.6786039567654,10.7351045068012,502331.392915972,0.0,1.0
2006-10-02,43.21,43.75,43.168,43.63,110400,10.6147337697685,10.7473872350699,10.6044162780228,10.7179086872251,449411.554116071,0.0,1.0
2006-10-03,43.21,43.65,42.49,42.97,149900,10.6147337697685,10.7228217785326,10.4378624826999,10.5557766740789,610206.44893115,0.0,1.0
2006-10-04,43.31,43.53,42.73,42.73,109900,10.6392992263058,10.6933432306878,10.4968195783894,10.4968195783894,447376.17570069,0.0,1.0
2006-10-05,43.49,43.51,43.02,43.02,237500,10.6835170480729,10.6884301393804,10.5680594023476,10.5680594023476,966804.747305863,0.0,1.0
2006-10-06,43.35,43.66,43.1,43.17,104000,10.6491254089207,10.7252783241863,10.5877117675774,10.6049075871535,423358.710399198,0.0,1.0
2006-10-09,43.43,43.49,42.77,43.27,102000,10.6687777741505,10.6835170480729,10.5066457610043,10.6294730436908,415217.196737677,0.0,1.0
2006-10-10,44.46,45.0,43.21,43.59,200900,10.9218019764847,11.0544554417862,10.6147337697685,10.7080825046102,817815.047299994,0.0,1.0
2006-10-11,44.19,44.34,43.96,44.17,109200,10.855475243834,10.89232342864,10.7989746937982,10.8505621525266,444526.64591916,0.0,1.0
2006-10-12,44.74,44.78,43.9,44.3,250700,10.9905852547892,11.0004114374041,10.7842354198759,10.8824972460251,1020538.73747191,0.0,1.0
2006-10-13,45.04,45.16,43.84,44.01,191600,11.0642816244011,11.0937601722459,10.7694961459535,10.8112574220669,779957.008773908,0.0,1.0
2006-10-16,45.0,45.11,44.79,44.87,107900,11.0544554417862,11.0814774439772,11.0028679830578,11.0225203482877,439234.662039168,0.0,1.0
2006-10-17,44.48,45.0,43.79,44.7,158500,10.9267150677922,11.0544554417862,10.7572134176848,10.9807590721743,645214.957675702,0.0,1.0
2006-10-18,44.73,45.1,44.41,44.75,131000,10.9881287091355,11.0790208983235,10.9095192482161,10.9930418004429,533269.144829758,0.0,1.0
2006-10-19,44.4,45.356,44.3,44.75,437600,10.9070627025624,11.141908467059,10.8824972460251,10.9930418004429,1781363.18914124,0.0,1.0
2006-10-20,44.57,44.84,43.64,44.15,112000,10.9488239786758,11.0151507113265,10.7203652328789,10.8456490612191,455924.76504529,0.0,1.0
2006-10-23,44.28,44.55,44.0,44.55,133000,10.8775841547176,10.9439108873683,10.8088008764132,10.9439108873683,541410.658491283,0.0,1.0
2006-10-24,44.18,44.45,44.04,44.09,77300,10.8530186981803,10.919345430831,10.8186270590281,10.8309097872967,314669.503017866,0.0,1.0
2006-10-25,44.13,44.88,44.0,44.03,135700,10.8407359699116,11.0249768939414,10.8088008764132,10.8161705133743,552401.701934341,0.0,1.0
2006-10-26,44.35,44.82,44.02,44.02,122100,10.8947799742937,11.010237620019,10.8137139677206,10.8137139677206,497039.409035983,0.0,1.0
2006-10-27,43.2,44.13,43.08,44.08,107800,10.6122772241147,10.8407359699116,10.58279867627,10.828453241643,438827.586356094,0.0,1.0
2006-10-30,43.47,43.93,42.7,43.05,119300,10.6786039567654,10.791605056837,10.4894499414282,10.5754290393088,485641.289909852,0.0,1.0
2006-10-31,42.79,43.73,41.74,43.67,283400,10.5115588523118,10.7424741437624,10.2536215586701,10.7277348698401,1153652.48583782,0.0,1.0
2006-11-01,41.29,43.07,40.84,42.87,168800,10.1430770042523,10.5803421306162,10.0325324498344,10.5312112175416,687143.753032542,0.0,1.0
2006-11-02,41.71,41.76,40.77,41.06,163700,10.2462519217089,10.2585346499776,10.0153366302583,10.0865764542165,666382.893195663,0.0,1.0
2006-11-03,42.74,42.78,41.5,41.8,125800,10.4992761240431,10.5091023066581,10.1946644629806,10.2683608325925,512101.209309802,0.0,1.0
2006-11-06,44.2,44.41,42.85,42.85,260000,10.8579317894878,10.9095192482161,10.5262981262342,10.5262981262342,1058396.77599799,0.0,1.0
2006-11-07,44.49,44.82,43.34,44.53,273700,10.9291716134459,11.010237620019,10.646668863267,10.9389977960609,1114166.14457943,0.0,1.0
2006-11-08,41.26,45.76,40.69,43.99,837000,10.1357073672911,11.2411529114697,9.99568426502844,10.8063443307594,3407223.46734738,0.0,1.0
2006-11-09,41.08,42.9,41.01,41.29,250300,10.0914895455239,10.5385808545028,10.0742937259478,10.1430770042523,1018910.43473961,0.0,1.0
2006-11-10,42.57,42.78,41.02,41.02,317500,10.4575148479297,10.5091023066581,10.0767502716015,10.0767502716015,1292465.29376679,0.0,1.0
2006-11-13,43.51,43.95,42.55,42.8,173700,10.6884301393804,10.7965181481445,10.4526017566223,10.5140153979655,707090.461503275,0.0,1.0
2006-11-14,45.33,45.35,43.64,43.64,317800,11.1355214483593,11.1404345396667,10.7203652328789,10.7203652328789,1293686.52081601,0.0,1.0
2006-11-15,45.85,46.31,45.21,45.44,164000,11.2632618223533,11.3762629224248,11.1060429005145,11.1625434505503,667604.120244887,0.0,1.0
2006-11-16,44.73,46.29,44.524,46.21,236800,10.9881287091355,11.3713498311174,10.9375238686686,11.3516974658875,963955.217524326,0.0,1.0
2006-11-17,44.45,44.8,43.87,44.73,171100,10.919345430831,11.0053245287116,10.7768657829147,10.9881287091355,696506.493743298,0.0,1.0
2006-11-20,43.81,44.57,43.33,44.26,259200,10.7621265089923,10.9488239786758,10.6442123176132,10.8726710634101,1055140.17053339,0.0,1.0
2006-11-21,44.03,44.38,43.3675,44.04,224400,10.8161705133743,10.9021496112549,10.6534243638147,10.8186270590281,913477.83282289,0.0,1.0
2006-11-22,43.75,44.3,43.53,44.1,114000,10.7473872350699,10.8824972460251,10.6933432306878,10.8333663329505,464066.278706814,0.0,1.0
2006-11-24,43.21,43.92,43.21,43.39,58800,10.6147337697685,10.7891485111833,10.6147337697685,10.6589515915356,239360.501648777,0.0,1.0
2006-11-27,42.16,43.36,41.81,43.21,252900,10.3567964761268,10.6515819545744,10.2708173782462,10.6147337697685,1029494.40249959,0.0,1.0
2006-11-28,42.21,42.372,41.57,42.14,269100,10.3690792043954,10.4088752439859,10.2118602825567,10.3518833848193,1095440.66315793,0.0,1.0
2006-11-29,43.25,43.48,42.21,42.54,146200,10.6245599523834,10.6810605024192,10.3690792043954,10.4501452109685,595144.648657334,0.0,1.0
2006-11-30,42.7,43.77,42.51,43.12,114600,10.4894499414282,10.7523003263774,10.4427755740073,10.5926248588849,466508.732805272,0.0,1.0
2006-12-01,42.76,43.17,42.27,42.7,98400,10.5041892153506,10.6049075871535,10.3838184783178,10.4894499414282,400562.472146934,0.0,1.0
2006-12-04,44.24,44.3599,42.92,43.03,101000,10.8677579721027,10.8972119544909,10.5434939458103,10.5705159480013,411146.439906913,0.0,1.0
2006-12-05,44.94,44.99,43.86,44.42,169200,11.0397161678638,11.0519988961324,10.7744092372609,10.9119757938698,688772.05576485,0.0,1.0
2006-12-06,44.87,44.99,44.39,44.77,126000,11.0225203482877,11.0519988961324,10.9046061569086,10.9979548917504,512915.360675951,0.0,1.0
2006-12-07,44.78,44.94,44.51,44.89,93300,11.0004114374041,11.0397161678638,10.9340847047534,11.0274334395951,379801.612310051,0.0,1.0
2006-12-08,45.07,45.44,44.41,44.46,80300,11.0716512613623,11.1625434505503,10.9095192482161,10.9218019764847,326881.77351015,0.0,1.0
2006-12-11,45.32,45.32,44.952,45.15,239000,11.1330649027055,11.1330649027055,11.0426640226483,11.0913036265921,972910.882552009,0.0,1.0
2006-12-12,46.02,47.0,45.8,46.87,377000,11.3050230984667,11.5457645725322,11.2509790940846,11.5138294790337,1534675.32519709,0.0,1.0
2006-12-13,46.16,46.25,45.9225,46.16,124100,11.3394147376189,11.3615236485025,11.2810717783428,11.3394147376189,505180.922697505,0.0,1.0
2006-12-14,46.14,46.5,45.82,46.22,120800,11.3345016463114,11.4229372898457,11.2558921853921,11.3541540115413,491747.425155993,0.0,1.0
2006-12-15,46.26,46.41,45.92,46.11,199500,11.3639801941562,11.4008283789621,11.2804576419294,11.3271320093502,812115.987736924,0.0,1.0
2006-12-18,46.11,47.1,45.8,46.36,152300,11.3271320093502,11.5703300290695,11.2509790940846,11.3885456506935,619976.265324982,0.0,1.0
2006-12-19,46.05,46.68,45.86,46.1,131300,11.3123927354279,11.4671551116129,11.265718368007,11.3246754636965,534490.371878986,0.0,1.0
2006-12-20,47.34,47.42,46.3,46.35,349400,11.6292871247591,11.6489394899889,11.3738063767711,11.3860891050398,1422322.43666807,0.0,1.0
2006-12-21,47.01,47.48,46.65,47.48,121300,11.548221118186,11.6636787639113,11.4597854746517,11.6636787639113,493782.803571371,0.0,1.0
2006-12-22,47.04,47.1999,46.6,47.12,57800,11.5555907551472,11.5948709201503,11.447502746383,11.575243120377,235289.744818015,0.0,1.0
2006-12-26,47.49,47.49,47.0,47.27,105800,11.666135309565,11.666135309565,11.5457645725322,11.612091305183,430686.07269457,0.0,1.0
2006-12-27,48.14,48.42,47.77,47.89,146000,11.8258107770575,11.8945940553619,11.7349185878695,11.7643971357142,594330.497291182,0.0,1.0
2006-12-28,48.24,48.75,48.0,48.2,100500,11.8503762335948,11.975660061935,11.7914191379053,11.8405500509799,409111.061491533,0.0,1.0
2006-12-29,48.41,48.67,48.0,48.53,131900,11.8921375097082,11.9560076967052,11.7914191379053,11.921616057553,536932.825977445,0.0,1.0
2007-01-03,47.88,48.77,47.08,48.66,363700,11.7619405900605,11.9805731532425,11.5654169377621,11.9535511510515,1480534.25934797,0.0,1.0
2007-01-04,49.34,49.44,47.97,47.97,155300,12.1205962555051,12.1451617120424,11.7840495009441,11.7840495009441,632188.535817266,0.0,1.0
2007-01-05,47.3,49.31,47.11,49.31,202500,11.6194609421441,12.1132266185439,11.5727865747233,12.1132266185439,824328.258229212,0.0,1.0
2007-01-08,48.2,48.25,47.11,47.41,218300,11.8405500509799,11.8528327792485,11.5727865747233,11.6464829443352,888646.216155238,0.0,1.0
2007-01-09,49.09,49.43,48.17,48.3,237300,12.0591826141619,12.1427051663887,11.8331804140187,11.8651155075172,965990.595939706,0.0,1.0
2007-01-10,49.84,49.93,48.5,49.25,224900,12.2434235381916,12.2655324490752,11.9142464205918,12.0984873446215,915513.211238269,0.0,1.0
2007-01-11,50.35,50.782,49.79,49.99,156500,12.3687073665319,12.474830138773,12.231140809923,12.2802717229976,637073.444014177,0.0,1.0
2007-01-12,51.74,52.23,50.02,50.02,317600,12.7101672124004,12.8305379494332,12.2876413599588,12.2876413599588,1292872.36944986,0.0,1.0
2007-01-16,52.42,53.46,51.62,51.94,282700,12.877212316854,13.132693064842,12.6806886645556,12.759298125475,1150802.95605629,0.0,1.0
2007-01-17,52.04,52.68,51.75,52.59,544500,12.7838635820123,12.941082503851,12.7126237580541,12.9189735929675,2216527.09434965,0.0,1.0
2007-01-18,50.95,52.21,50.5,52.21,251000,12.5161001057557,12.8256248581257,12.4055555513378,12.8256248581257,1021759.96452114,0.0,1.0
2007-01-19,50.99,51.12,50.59,50.92,261600,12.5259262883706,12.5578613818691,12.4276644622214,12.5087304687945,1064909.98692722,0.0,1.0
2007-01-22,50.28,51.0,50.14,51.0,232500,12.3515115469558,12.5283828340243,12.3171199078035,12.5283828340243,946450.963152051,0.0,1.0
2007-01-23,51.07,52.44,50.08,50.57,327300,12.5455786536004,12.8821254081615,12.3023806338812,12.4227513709139,1332358.71070825,0.0,1.0
2007-01-24,52.3,52.673,51.12,51.33,252100,12.8477337690093,12.9393629218934,12.5578613818691,12.6094488405974,1026237.79703498,0.0,1.0
2007-01-25,51.43,52.62,51.1,52.62,152700,12.6340142971347,12.9263432299286,12.5529482905616,12.9263432299286,621604.568057287,0.0,1.0
2007-01-26,51.31,51.6,50.674,51.58,97200,12.60453574929,12.6757755732482,12.4482994457127,12.6708624819407,395677.563950019,0.0,1.0
2007-01-29,52.4,52.77,50.63,51.34,277800,13.0987620279998,13.1912532865945,12.656303844993,12.8337870709449,1111305.02019074,0.921875,1.0
2007-01-30,53.0,53.07,51.91,52.05,243600,13.2487478527479,13.2662461989685,12.9762736044556,13.0112702968968,974492.091139178,0.0,1.0
2007-01-31,53.64,53.94,52.51,53.0,235500,13.4087327324792,13.4837256448533,13.1262594292036,13.2487478527479,942089.028995388,0.0,1.0
2007-02-01,53.41,53.97,52.85,53.85,250800,13.3512381663258,13.4912249360907,13.2112513965609,13.461227771141,1003294.81304477,0.0,1.0
2007-02-02,54.19,54.42,52.9,53.44,213700,13.5475,13.605,13.225,13.36,854800,0.00512153,1.0
2007-02-05,53.75,54.32,53.56,54.02,446000,13.4375,13.58,13.39,13.505,1784000,0.0,1.0
2007-02-06,53.44,54.23,53.05,54.09,364300,13.36,13.5575,13.2625,13.5225,1457200,0.0,1.0
2007-02-07,53.52,54.03,53.25,53.52,206700,13.38,13.5075,13.3125,13.38,826800,0.0,1.0
2007-02-08,53.14,54.0,52.95,53.4,208700,13.285,13.5,13.2375,13.35,834800,0.0,1.0
2007-02-09,52.56,53.7,52.52,53.13,201900,13.14,13.425,13.13,13.2825,807600,0.0,1.0
2007-02-12,52.4,52.82,51.88,52.73,155400,13.1,13.205,12.97,13.1825,621600,0.0,1.0
2007-02-13,52.68,52.78,51.82,52.5,187900,13.17,13.195,12.955,13.125,751600,0.0,1.0
2007-02-14,53.96,54.12,52.38,52.78,503900,13.49,13.53,13.095,13.195,2015600,0.0,1.0
2007-02-15,52.38,54.11,51.7,54.08,333800,13.095,13.5275,12.925,13.52,1335200,0.0,1.0
2007-02-16,53.28,53.43,52.0,52.38,140700,13.32,13.3575,13.0,13.095,562800,0.0,1.0
2007-02-20,53.6,54.54,52.64,53.28,332400,13.4,13.635,13.16,13.32,1329600,0.0,1.0
2007-02-21,53.23,53.69,52.7001,53.47,138300,13.3075,13.4225,13.175025,13.3675,553200,0.0,1.0
2007-02-22,52.86,53.6,50.56,53.31,497600,13.215,13.4,12.64,13.3275,1990400,0.0,1.0
2007-02-23,52.53,52.92,52.39,52.58,144800,13.1325,13.23,13.0975,13.145,579200,0.0,1.0
2007-02-26,52.28,52.91,51.82,52.46,224300,13.07,13.2275,12.955,13.115,897200,0.0,1.0
2007-02-27,50.02,52.07,48.62,52.07,355900,12.505,13.0175,12.155,13.0175,1423600,0.0,1.0
2007-02-28,50.51,51.17,47.34,49.6,359700,12.6275,12.7925,11.835,12.4,1438800,0.0,1.0
2007-03-01,50.61,51.05,48.55,49.54,183300,12.6525,12.7625,12.1375,12.385,733200,0.0,1.0
2007-03-02,49.31,50.92,49.25,50.34,181900,12.3275,12.73,12.3125,12.585,727600,0.0,1.0
2007-03-05,49.07,49.89,48.88,49.01,227600,12.2675,12.4725,12.22,12.2525,910400,0.0,1.0
2007-03-06,51.48,51.49,49.83,49.85,224100,12.87,12.8725,12.4575,12.4625,896400,0.0,1.0
2007-03-07,50.71,52.28,50.68,51.51,207000,12.6775,13.07,12.67,12.8775,828000,0.0,1.0
2007-03-08,51.27,52.24,51.1,51.52,152800,12.8175,13.06,12.775,12.88,611200,0.0,1.0
2007-03-09,51.43,52.3075,51.01,51.97,124600,12.8575,13.076875,12.7525,12.9925,498400,0.0,1.0
2007-03-12,52.03,52.49,51.5,51.68,184700,13.0075,13.1225,12.875,12.92,738800,0.0,1.0
2007-03-13,50.9,52.5,50.69,52.28,190300,12.725,13.125,12.6725,13.07,761200,0.0,1.0
2007-03-14,47.23,47.88,44.16,46.7,1507800,11.8075,11.97,11.04,11.675,6031200,0.0,1.0
2007-03-15,46.94,48.0,46.27,47.06,299100,11.735,12.0,11.5675,11.765,1196400,0.0,1.0
2007-03-16,46.78,47.07,45.31,46.82,376300,11.695,11.7675,11.3275,11.705,1505200,0.0,1.0
2007-03-19,46.09,46.9,45.75,46.59,363300,11.5225,11.725,11.4375,11.6475,1453200,0.0,1.0
2007-03-20,45.74,46.0,44.9,45.25,364300,11.435,11.5,11.225,11.3125,1457200,0.0,1.0
2007-03-21,46.63,46.75,45.01,45.56,213500,11.6575,11.6875,11.2525,11.39,854000,0.0,1.0
2007-03-22,46.59,46.79,46.19,46.7,127600,11.6475,11.6975,11.5475,11.675,510400,0.0,1.0
2007-03-23,46.56,46.69,46.14,46.38,110900,11.64,11.6725,11.535,11.595,443600,0.0,1.0
2007-03-26,47.48,47.58,46.25,46.67,164400,11.87,11.895,11.5625,11.6675,657600,0.0,1.0
2007-03-27,46.7,47.29,46.54,47.21,172400,11.675,11.8225,11.635,11.8025,689600,0.0,1.0
2007-03-28,45.95,46.53,45.77,46.5,126400,11.4875,11.6325,11.4425,11.625,505600,0.0,1.0
2007-03-29,45.97,46.37,45.78,46.06,107200,11.4925,11.5925,11.445,11.515,428800,0.0,1.0
2007-03-30,45.22,46.26,44.85,45.77,172600,11.305,11.565,11.2125,11.4425,690400,0.0,1.0
2007-04-02,45.41,45.78,44.86,45.13,140900,11.3525,11.445,11.215,11.2825,563600,0.0,1.0
2007-04-03,45.4,45.49,45.07,45.31,155400,11.35,11.3725,11.2675,11.3275,621600,0.0,1.0
2007-04-04,45.01,45.45,44.78,45.45,189600,11.2525,11.3625,11.195,11.3625,758400,0.0,1.0
2007-04-05,45.01,45.26,44.9,44.9,138300,11.2525,11.315,11.225,11.225,553200,0.0,1.0
2007-04-09,45.19,45.81,44.75,44.91,192900,11.2975,11.4525,11.1875,11.2275,771600,0.0,1.0
2007-04-10,45.11,45.283,44.84,45.16,123100,11.2775,11.32075,11.21,11.29,492400,0.0,1.0
2007-04-11,44.67,44.99,44.55,44.99,137900,11.1675,11.2475,11.1375,11.2475,551600,0.0,1.0
2007-04-12,45.49,45.754,44.75,44.75,277000,11.3725,11.4385,11.1875,11.1875,1108000,0.0,1.0
2007-04-13,46.06,46.23,45.6,45.6,203800,11.515,11.5575,11.4,11.4,815200,0.0,1.0
2007-04-16,46.87,47.0,46.19,46.19,130800,11.7175,11.75,11.5475,11.5475,523200,0.0,1.0
2007-04-17,46.52,46.9199,46.29,46.76,108300,11.63,11.729975,11.5725,11.69,433200,0.0,1.0
2007-04-18,45.42,46.43,45.38,46.39,150600,11.355,11.6075,11.345,11.5975,602400,0.0,1.0
2007-04-19,45.45,45.51,45.01,45.25,142400,11.3625,11.3775,11.2525,11.3125,569600,0.0,1.0
2007-04-20,45.5,45.96,45.25,45.7,308800,11.375,11.49,11.3125,11.425,1235200,0.0,1.0
2007-04-23,45.59,45.642,45.36,45.51,122100,11.3975,11.4105,11.34,11.3775,488400,0.0,1.0
2007-04-24,45.75,45.94,45.19,45.41,184900,11.4375,11.485,11.2975,11.3525,739600,0.0,1.0
2007-04-25,46.71,46.95,45.74,45.99,181200,11.6775,11.7375,11.435,11.4975,724800,0.0,1.0
2007-04-26,46.83,46.83,46.06,46.6,88200,11.7075,11.7075,11.515,11.65,352800,0.0,1.0
2007-04-27,46.52,47.0,46.4,46.79,71800,11.63,11.75,11.6,11.6975,287200,0.0,1.0
2007-04-30,46.52,47.42,46.2,46.69,123200,11.63,11.855,11.55,11.6725,492800,0.0,1.0
2007-05-01,46.52,46.72,46.31,46.46,99600,11.63,11.68,11.5775,11.615,398400,0.0,1.0
2007-05-02,47.44,47.58,46.29,46.29,107200,11.86,11.895,11.5725,11.5725,428800,0.0,1.0
2007-05-03,47.66,47.84,46.82,47.6,116900,11.915,11.96,11.705,11.9,467600,0.0,1.0
2007-05-04,47.84,47.84,47.48,47.73,83800,11.96,11.96,11.87,11.9325,335200,0.0,1.0
2007-05-07,48.51,48.92,48.11,48.11,107700,12.1275,12.23,12.0275,12.0275,430800,0.0,1.0
2007-05-08,46.88,48.685,46.54,48.11,212800,11.72,12.17125,11.635,12.0275,851200,0.0,1.0
2007-05-09,47.53,48.5,46.51,46.51,297000,11.8825,12.125,11.6275,11.6275,1188000,0.0,1.0
2007-05-10,47.0,47.53,46.38,47.48,257500,11.75,11.8825,11.595,11.87,1030000,0.0,1.0
2007-05-11,47.47,47.65,47.01,47.1,116500,11.8675,11.9125,11.7525,11.775,466000,0.0,1.0
2007-05-14,46.55,47.95,46.38,47.34,186700,11.6375,11.9875,11.595,11.835,746800,0.0,1.0
2007-05-15,46.55,47.16,46.37,46.48,294500,11.6375,11.79,11.5925,11.62,1178000,0.0,1.0
2007-05-16,47.23,47.23,46.03,46.56,170900,11.8075,11.8075,11.5075,11.64,683600,0.0,1.0
2007-05-17,46.01,47.28,46.0,47.01,287600,11.5025,11.82,11.5,11.7525,1150400,0.0,1.0
2007-05-18,46.64,47.09,45.93,46.01,240700,11.66,11.7725,11.4825,11.5025,962800,0.0,1.0
2007-05-21,46.45,46.61,46.14,46.39,169500,11.6125,11.6525,11.535,11.5975,678000,0.0,1.0
2007-05-22,46.74,46.74,46.05,46.31,170600,11.685,11.685,11.5125,11.5775,682400,0.0,1.0
2007-05-23,46.72,47.06,46.28,46.73,168400,11.68,11.765,11.57,11.6825,673600,0.0,1.0
2007-05-24,46.19,46.99,45.888,46.77,259700,11.5475,11.7475,11.472,11.6925,1038800,0.0,1.0
2007-05-25,46.48,46.79,45.97,46.2,174500,11.62,11.6975,11.4925,11.55,698000,0.0,1.0
2007-05-29,47.72,47.92,46.78,47.4,400600,11.93,11.98,11.695,11.85,1602400,0.0,1.0
2007-05-30,47.25,47.69,46.48,47.49,306000,11.8125,11.9225,11.62,11.8725,1224000,0.0,1.0
2007-05-31,46.99,47.69,46.67,47.41,157700,11.7475,11.9225,11.6675,11.8525,630800,0.0,1.0
2007-06-01,46.94,47.32,46.62,47.32,184200,11.735,11.83,11.655,11.83,736800,0.0,1.0
2007-06-04,47.06,47.612,46.74,46.91,134700,11.765,11.903,11.685,11.7275,538800,0.0,1.0
2007-06-05,46.9,47.14,46.48,46.88,124600,11.725,11.785,11.62,11.72,498400,0.0,1.0
2007-06-06,47.38,47.54,46.4101,46.54,238100,11.845,11.885,11.602525,11.635,952400,0.0,1.0
2007-06-07,46.32,47.48,46.19,47.18,236600,11.58,11.87,11.5475,11.795,946400,0.0,1.0
2007-06-08,46.52,46.58,45.73,46.12,169400,11.63,11.645,11.4325,11.53,677600,0.0,1.0
2007-06-11,46.71,46.88,46.27,46.4,98400,11.6775,11.72,11.5675,11.6,393600,0.0,1.0
2007-06-12,46.03,46.51,45.57,46.51,229200,11.5075,11.6275,11.3925,11.6275,916800,0.0,1.0
2007-06-13,46.52,46.7,45.9201,46.1,172700,11.63,11.675,11.480025,11.525,690800,0.0,1.0
2007-06-14,46.5,47.0,46.13,46.54,80600,11.625,11.75,11.5325,11.635,322400,0.0,1.0
2007-06-15,47.57,47.75,46.49,47.11,191000,11.8925,11.9375,11.6225,11.7775,764000,0.0,1.0
2007-06-18,47.34,47.71,47.23,47.7,62400,11.835,11.9275,11.8075,11.925,249600,0.0,1.0
2007-06-19,47.44,47.57,46.91,47.14,145000,11.86,11.8925,11.7275,11.785,580000,0.0,1.0
2007-06-20,46.98,47.46,46.7726,47.37,93400,11.745,11.865,11.69315,11.8425,373600,0.0,1.0
2007-06-21,47.38,47.56,46.28,46.75,94900,11.845,11.89,11.57,11.6875,379600,0.0,1.0
2007-06-22,47.25,47.66,47.15,47.25,131300,11.8125,11.915,11.7875,11.8125,525200,0.0,1.0
2007-06-25,47.63,48.22,46.78,47.05,216100,11.9075,12.055,11.695,11.7625,864400,0.0,1.0
2007-06-26,47.92,48.33,47.5,47.89,164800,11.98,12.0825,11.875,11.9725,659200,0.0,1.0
2007-06-27,49.08,49.14,47.6,47.87,147700,12.27,12.285,11.9,11.9675,590800,0.0,1.0
2007-06-28,50.04,50.43,49.04,49.21,169400,12.51,12.6075,12.26,12.3025,677600,0.0,1.0
2007-06-29,49.42,50.29,49.41,50.1,184500,12.355,12.5725,12.3525,12.525,738000,0.0,1.0
2007-07-02,50.15,50.28,48.71,49.71,127800,12.5375,12.57,12.1775,12.4275,511200,0.0,1.0
2007-07-03,50.65,50.66,49.93,50.05,59100,12.6625,12.665,12.4825,12.5125,236400,0.0,1.0
2007-07-05,50.61,50.9,49.83,50.57,77800,12.6525,12.725,12.4575,12.6425,311200,0.0,1.0
2007-07-06,50.74,51.19,50.27,50.48,69500,12.685,12.7975,12.5675,12.62,278000,0.0,1.0
2007-07-09,50.69,50.75,50.45,50.66,69300,12.6725,12.6875,12.6125,12.665,277200,0.0,1.0
2007-07-10,49.85,50.54,49.83,50.29,119700,12.4625,12.635,12.4575,12.5725,478800,0.0,1.0
2007-07-11,50.28,50.7,49.26,49.92,95300,12.57,12.675,12.315,12.48,381200,0.0,1.0
2007-07-12,52.53,53.71,50.29,50.77,360200,13.1325,13.4275,12.5725,12.6925,1440800,0.0,1.0
2007-07-13,53.59,53.83,52.01,52.79,116500,13.3975,13.4575,13.0025,13.1975,466000,0.0,1.0
2007-07-16,52.78,53.41,52.49,53.36,86800,13.195,13.3525,13.1225,13.34,347200,0.0,1.0
2007-07-17,52.65,53.13,52.37,52.74,66300,13.1625,13.2825,13.0925,13.185,265200,0.0,1.0
2007-07-18,52.61,52.67,51.67,52.46,65600,13.1525,13.1675,12.9175,13.115,262400,0.0,1.0
2007-07-19,52.48,52.8295,51.97,52.71,84800,13.12,13.207375,12.9925,13.1775,339200,0.0,1.0
2007-07-20,51.53,52.36,50.96,52.36,141500,12.8825,13.09,12.74,13.09,566000,0.0,1.0
2007-07-23,51.45,52.24,51.23,51.61,125200,12.8625,13.06,12.8075,12.9025,500800,0.0,1.0
2007-07-24,50.11,51.71,49.91,50.97,140400,12.5275,12.9275,12.4775,12.7425,561600,0.0,1.0
2007-07-25,50.0,50.42,48.57,50.4,123300,12.5,12.605,12.1425,12.6,493200,0.0,1.0
2007-07-26,48.44,49.39,48.09,49.39,206300,12.11,12.3475,12.0225,12.3475,825200,0.0,1.0
2007-07-27,47.64,48.58,46.86,48.21,266600,11.91,12.145,11.715,12.0525,1066400,0.0,1.0
2007-07-30,47.86,48.4,46.68,47.55,125900,11.965,12.1,11.67,11.8875,503600,0.0,1.0
2007-07-31,48.03,49.8,47.41,48.2,217200,12.0075,12.45,11.8525,12.05,868800,0.0,1.0
2007-08-01,48.58,49.43,47.83,47.89,198700,12.145,12.3575,11.9575,11.9725,794800,0.0,1.0
2007-08-02,49.02,49.47,48.4,48.77,149300,12.255,12.3675,12.1,12.1925,597200,0.0,1.0
2007-08-03,47.52,49.68,47.43,48.9,126400,11.88,12.42,11.8575,12.225,505600,0.0,1.0
2007-08-06,49.22,49.36,46.8799,47.65,202000,12.305,12.34,11.719975,11.9125,808000,0.0,1.0
2007-08-07,51.0,51.2,48.6,48.93,247200,12.75,12.8,12.15,12.2325,988800,0.0,1.0
2007-08-08,50.53,53.64,49.81,49.81,470600,12.6325,13.41,12.4525,12.4525,1882400,0.0,1.0
2007-08-09,50.0,52.8,49.54,49.77,442100,12.5,13.2,12.385,12.4425,1768400,0.0,1.0
2007-08-10,50.28,50.89,48.09,49.29,245300,12.57,12.7225,12.0225,12.3225,981200,0.0,1.0
2007-08-13,49.75,50.99,48.59,50.75,175100,12.4375,12.7475,12.1475,12.6875,700400,0.0,1.0
2007-08-14,48.1,49.8,47.76,49.8,200600,12.025,12.45,11.94,12.45,802400,0.0,1.0
2007-08-15,48.27,49.98,48.0,48.0,184100,12.0675,12.495,12.0,12.0,736400,0.0,1.0
2007-08-16,48.03,48.23,45.47,48.23,306500,12.0075,12.0575,11.3675,12.0575,1226000,0.0,1.0
2007-08-17,47.29,50.26,46.8,49.23,264800,11.8225,12.565,11.7,12.3075,1059200,0.0,1.0
2007-08-20,45.76,47.4,45.56,47.3,194800,11.44,11.85,11.39,11.825,779200,0.0,1.0
2007-08-21,46.39,46.63,44.92,45.51,280600,11.5975,11.6575,11.23,11.3775,1122400,0.0,1.0
2007-08-22,46.3,46.95,45.67,46.73,184200,11.575,11.7375,11.4175,11.6825,736800,0.0,1.0
2007-08-23,45.69,46.77,45.33,46.51,134700,11.4225,11.6925,11.3325,11.6275,538800,0.0,1.0
2007-08-24,46.45,46.92,45.1,45.8,175100,11.6125,11.73,11.275,11.45,700400,0.0,1.0
2007-08-27,45.15,46.33,44.8,46.31,144400,11.2875,11.5825,11.2,11.5775,577600,0.0,1.0
2007-08-28,44.51,44.98,44.12,44.86,234600,11.1275,11.245,11.03,11.215,938400,0.0,1.0
2007-08-29,45.22,45.38,44.08,44.89,186200,11.305,11.345,11.02,11.2225,744800,0.0,1.0
2007-08-30,46.01,46.34,44.87,44.9,109600,11.5025,11.585,11.2175,11.225,438400,0.0,1.0
2007-08-31,47.19,47.35,46.15,46.33,161500,11.7975,11.8375,11.5375,11.5825,646000,0.0,1.0
2007-09-04,47.38,48.42,46.95,47.02,147600,11.845,12.105,11.7375,11.755,590400,0.0,1.0
2007-09-05,46.42,47.29,46.25,47.07,116900,11.605,11.8225,11.5625,11.7675,467600,0.0,1.0
2007-09-06,46.35,46.7,46.03,46.48,339400,11.5875,11.675,11.5075,11.62,1357600,0.0,1.0
2007-09-07,44.86,46.76,44.1101,45.71,140200,11.215,11.69,11.027525,11.4275,560800,0.0,1.0
2007-09-10,43.24,45.08,43.0,45.05,259100,10.81,11.27,10.75,11.2625,1036400,0.0,1.0
2007-09-11,43.03,43.84,42.77,43.38,160100,10.7575,10.96,10.6925,10.845,640400,0.0,1.0
2007-09-12,43.82,44.33,42.8,42.95,242400,10.955,11.0825,10.7,10.7375,969600,0.0,1.0
2007-09-13,44.1,44.65,43.5,43.86,143300,11.025,11.1625,10.875,10.965,573200,0.0,1.0
2007-09-14,43.63,43.95,43.12,43.51,143400,10.9075,10.9875,10.78,10.8775,573600,0.0,1.0
2007-09-17,43.29,43.5,42.52,43.49,265700,10.8225,10.875,10.63,10.8725,1062800,0.0,1.0
2007-09-18,45.22,45.32,42.94,43.44,157000,11.305,11.33,10.735,10.86,628000,0.0,1.0
2007-09-19,46.39,47.12,45.24,45.25,257800,11.5975,11.78,11.31,11.3125,1031200,0.0,1.0
2007-09-20,45.43,46.61,45.27,46.16,72000,11.3575,11.6525,11.3175,11.54,288000,0.0,1.0
2007-09-21,45.96,46.63,45.61,45.84,186200,11.49,11.6575,11.4025,11.46,744800,0.0,1.0
2007-09-24,45.15,46.22,45.07,45.96,81900,11.2875,11.555,11.2675,11.49,327600,0.0,1.0
2007-09-25,45.77,46.09,44.27,44.78,103400,11.4425,11.5225,11.0675,11.195,413600,0.0,1.0
2007-09-26,45.98,46.25,45.32,45.98,51700,11.495,11.5625,11.33,11.495,206800,0.0,1.0
2007-09-27,46.04,46.44,45.62,46.21,101200,11.51,11.61,11.405,11.5525,404800,0.0,1.0
2007-09-28,44.52,45.92,44.38,45.92,229900,11.13,11.48,11.095,11.48,919600,0.0,1.0
2007-10-01,45.45,45.58,44.23,44.43,230600,11.3625,11.395,11.0575,11.1075,922400,0.0,1.0
2007-10-02,45.89,46.11,44.81,45.41,96100,11.4725,11.5275,11.2025,11.3525,384400,0.0,1.0
2007-10-03,45.68,46.322,44.9,45.8,107400,11.42,11.5805,11.225,11.45,429600,0.0,1.0
2007-10-04,45.73,46.39,45.47,45.79,100800,11.4325,11.5975,11.3675,11.4475,403200,0.0,1.0
2007-10-05,46.04,46.54,45.85,46.13,151500,11.51,11.635,11.4625,11.5325,606000,0.0,1.0
2007-10-08,46.35,46.36,45.15,45.75,240200,11.5875,11.59,11.2875,11.4375,960800,0.0,1.0
2007-10-09,47.75,48.21,46.24,46.39,189700,11.9375,12.0525,11.56,11.5975,758800,0.0,1.0
2007-10-10,47.41,48.24,47.2,47.52,216700,11.8525,12.06,11.8,11.88,866800,0.0,1.0
2007-10-11,46.04,48.0,45.34,47.55,139100,11.51,12.0,11.335,11.8875,556400,0.0,1.0
2007-10-12,46.46,46.64,45.85,45.94,150100,11.615,11.66,11.4625,11.485,600400,0.0,1.0
2007-10-15,46.44,46.5,45.52,46.44,119500,11.61,11.625,11.38,11.61,478000,0.0,1.0
2007-10-16,46.5,46.88,46.25,46.25,87700,11.625,11.72,11.5625,11.5625,350800,0.0,1.0
2007-10-17,47.48,48.07,46.75,46.75,114000,11.87,12.0175,11.6875,11.6875,456000,0.0,1.0
2007-10-18,47.51,47.7999,47.0,47.29,96900,11.8775,11.949975,11.75,11.8225,387600,0.0,1.0
2007-10-19,47.14,47.78,47.04,47.46,146700,11.785,11.945,11.76,11.865,586800,0.0,1.0
2007-10-22,47.5,47.63,45.8,46.47,183900,11.875,11.9075,11.45,11.6175,735600,0.0,1.0
2007-10-23,47.52,48.19,47.23,47.89,129300,11.88,12.0475,11.8075,11.9725,517200,0.0,1.0
2007-10-24,47.12,47.58,46.7,47.24,199200,11.78,11.895,11.675,11.81,796800,0.0,1.0
2007-10-25,47.54,47.59,46.56,47.09,91000,11.885,11.8975,11.64,11.7725,364000,0.0,1.0
2007-10-26,48.0,48.19,47.52,48.08,89300,12.0,12.0475,11.88,12.02,357200,0.0,1.0
2007-10-29,47.89,48.06,47.2,48.06,79700,11.9725,12.015,11.8,12.015,318800,0.0,1.0
2007-10-30,47.87,48.25,47.47,47.58,74200,11.9675,12.0625,11.8675,11.895,296800,0.0,1.0
2007-10-31,49.23,49.35,47.42,47.97,160700,12.3075,12.3375,11.855,11.9925,642800,0.0,1.0
2007-11-01,47.5,49.046,47.3,48.71,133000,11.875,12.2615,11.825,12.1775,532000,0.0,1.0
2007-11-02,48.23,48.23,47.15,47.99,92300,12.0575,12.0575,11.7875,11.9975,369200,0.0,1.0
2007-11-05,47.32,48.24,47.06,47.42,113500,11.83,12.06,11.765,11.855,454000,0.0,1.0
2007-11-06,49.7,49.85,47.23,47.23,154700,12.425,12.4625,11.8075,11.8075,618800,0.0,1.0
2007-11-07,53.49,55.88,50.855,51.88,1323800,13.3725,13.97,12.71375,12.97,5295200,0.0,1.0
2007-11-08,54.99,56.48,53.16,54.75,558800,13.7475,14.12,13.29,13.6875,2235200,0.0,1.0
2007-11-09,54.22,55.68,54.0,54.35,227300,13.555,13.92,13.5,13.5875,909200,0.0,1.0
2007-11-12,54.6,55.83,54.2601,54.38,415400,13.65,13.9575,13.565025,13.595,1661600,0.0,1.0
2007-11-13,55.07,55.67,54.65,55.0,264600,13.7675,13.9175,13.6625,13.75,1058400,0.0,1.0
2007-11-14,54.9,56.38,54.66,55.5,395500,13.725,14.095,13.665,13.875,1582000,0.0,1.0
2007-11-15,54.49,55.08,53.9,54.52,302300,13.6225,13.77,13.475,13.63,1209200,0.0,1.0
2007-11-16,54.64,55.27,53.92,54.6,327600,13.66,13.8175,13.48,13.65,1310400,0.0,1.0
2007-11-19,53.94,54.89,53.05,54.16,233300,13.485,13.7225,13.2625,13.54,933200,0.0,1.0
2007-11-20,54.12,54.33,53.39,53.82,159100,13.53,13.5825,13.3475,13.455,636400,0.0,1.0
2007-11-21,53.87,54.56,53.4,53.91,217700,13.4675,13.64,13.35,13.4775,870800,0.0,1.0
2007-11-23,54.87,55.05,53.76,54.4,70000,13.7175,13.7625,13.44,13.6,280000,0.0,1.0
2007-11-26,54.52,55.7,54.26,55.05,143400,13.63,13.925,13.565,13.7625,573600,0.0,1.0
2007-11-27,54.31,55.1,53.78,54.79,200800,13.5775,13.775,13.445,13.6975,803200,0.0,1.0
2007-11-28,54.89,55.92,53.67,55.04,345600,13.7225,13.98,13.4175,13.76,1382400,0.0,1.0
2007-11-29,54.66,55.23,54.3,54.78,102300,13.665,13.8075,13.575,13.695,409200,0.0,1.0
2007-11-30,53.74,55.23,53.57,54.26,172000,13.435,13.8075,13.3925,13.565,688000,0.0,1.0
2007-12-03,53.52,54.31,53.3,53.86,156800,13.38,13.5775,13.325,13.465,627200,0.0,1.0
2007-12-04,53.37,54.62,53.27,53.3,132000,13.3425,13.655,13.3175,13.325,528000,0.0,1.0
2007-12-05,52.22,54.16,51.89,54.16,217900,13.055,13.54,12.9725,13.54,871600,0.0,1.0
2007-12-06,52.72,53.0,52.22,52.22,150500,13.18,13.25,13.055,13.055,602000,0.0,1.0
2007-12-07,51.54,53.43,51.3,52.98,1004400,12.885,13.3575,12.825,13.245,4017600,0.0,1.0
2007-12-10,52.88,53.41,51.44,51.56,250900,13.22,13.3525,12.86,12.89,1003600,0.0,1.0
2007-12-11,52.2,52.75,51.26,52.75,173500,13.05,13.1875,12.815,13.1875,694000,0.0,1.0
2007-12-12,52.3,53.3,51.77,53.3,147000,13.075,13.325,12.9425,13.325,588000,0.0,1.0
2007-12-13,52.17,52.41,51.35,51.8,129300,13.0425,13.1025,12.8375,12.95,517200,0.0,1.0
2007-12-14,51.02,52.27,50.74,51.52,116600,12.755,13.0675,12.685,12.88,466400,0.0,1.0
2007-12-17,50.95,51.37,49.14,50.8,236700,12.7375,12.8425,12.285,12.7,946800,0.0,1.0
2007-12-18,51.68,51.77,51.0,51.13,105100,12.92,12.9425,12.75,12.7825,420400,0.0,1.0
2007-12-19,52.58,52.79,50.93,51.69,343800,13.145,13.1975,12.7325,12.9225,1375200,0.0,1.0
2007-12-20,53.97,54.06,52.44,52.97,166700,13.4925,13.515,13.11,13.2425,666800,0.0,1.0
2007-12-21,55.13,55.38,54.24,54.81,268500,13.7825,13.845,13.56,13.7025,1074000,0.0,1.0
2007-12-24,54.35,54.96,54.3,54.56,145100,13.5875,13.74,13.575,13.64,580400,0.0,1.0
2007-12-26,54.17,54.59,53.95,54.04,269600,13.5425,13.6475,13.4875,13.51,1078400,0.0,1.0
2007-12-27,53.8,54.56,53.39,54.56,178000,13.45,13.64,13.3475,13.64,712000,0.0,1.0
2007-12-28,52.66,53.93,52.47,53.93,230400,13.165,13.4825,13.1175,13.4825,921600,0.0,1.0
2007-12-31,51.7,53.82,50.67,52.3,491200,12.925,13.455,12.6675,13.075,1964800,0.0,1.0
2008-01-02,50.33,52.23,49.67,51.35,480000,12.5825,13.0575,12.4175,12.8375,1920000,0.0,1.0
2008-01-03,50.89,51.65,50.2,50.59,303900,12.7225,12.9125,12.55,12.6475,1215600,0.0,1.0
2008-01-04,50.42,50.52,49.91,50.46,288700,12.605,12.63,12.4775,12.615,1154800,0.0,1.0
2008-01-07,52.62,54.0,51.92,52.11,553000,13.155,13.5,12.98,13.0275,2212000,0.0,1.0
2008-01-08,53.62,54.83,52.65,53.25,547400,13.405,13.7075,13.1625,13.3125,2189600,0.0,1.0
2008-01-09,53.35,53.65,52.25,53.39,302600,13.3375,13.4125,13.0625,13.3475,1210400,0.0,1.0
2008-01-10,54.0,54.55,52.81,52.81,357200,13.5,13.6375,13.2025,13.2025,1428800,0.0,1.0
2008-01-11,54.0,54.37,52.93,53.68,197400,13.5,13.5925,13.2325,13.42,789600,0.0,1.0
2008-01-14,54.7,54.9,53.37,54.45,519300,13.675,13.725,13.3425,13.6125,2077200,0.0,1.0
2008-01-15,55.09,55.56,54.08,54.68,441100,13.7725,13.89,13.52,13.67,1764400,0.0,1.0
2008-01-16,55.02,55.65,54.53,55.01,348000,13.755,13.9125,13.6325,13.7525,1392000,0.0,1.0
2008-01-17,54.33,55.64,53.8,55.32,316100,13.5825,13.91,13.45,13.83,1264400,0.0,1.0
2008-01-18,53.66,54.36,53.21,54.25,439300,13.415,13.59,13.3025,13.5625,1757200,0.0,1.0
2008-01-22,52.96,53.96,52.1,52.27,319800,13.24,13.49,13.025,13.0675,1279200,0.0,1.0
2008-01-23,53.25,53.26,50.18,51.51,467900,13.3125,13.315,12.545,12.8775,1871600,0.0,1.0
2008-01-24,52.95,53.46,52.03,53.46,360100,13.2375,13.365,13.0075,13.365,1440400,0.0,1.0
2008-01-25,53.35,53.6,52.07,52.09,325000,13.3375,13.4,13.0175,13.0225,1300000,0.0,1.0
2008-01-28,53.78,54.02,53.16,53.45,199600,13.445,13.505,13.29,13.3625,798400,0.0,1.0
2008-01-29,54.65,54.99,53.14,53.14,437900,13.6625,13.7475,13.285,13.285,1751600,0.0,1.0
2008-01-30,54.01,54.58,53.28,54.47,254000,13.5025,13.645,13.32,13.6175,1016000,0.0,1.0
2008-01-31,55.48,55.59,53.37,53.38,486400,13.87,13.8975,13.3425,13.345,1945600,0.0,1.0
2008-02-01,57.19,57.47,55.9,55.94,384500,14.2975,14.3675,13.975,13.985,1538000,0.0,1.0
2008-02-04,57.64,58.5,57.14,57.35,359100,14.41,14.625,14.285,14.3375,1436400,0.0,1.0
2008-02-05,56.4,58.27,55.95,57.4,229400,14.1,14.5675,13.9875,14.35,917600,0.0,1.0
2008-02-06,55.87,57.16,55.76,56.75,151100,13.9675,14.29,13.94,14.1875,604400,0.0,1.0
2008-02-07,57.17,57.38,55.6,55.71,217300,14.2925,14.345,13.9,13.9275,869200,0.0,1.0
2008-02-08,57.18,57.34,55.75,56.0,143000,14.295,14.335,13.9375,14.0,572000,0.0,1.0
2008-02-11,58.65,58.87,56.81,57.38,231200,14.6625,14.7175,14.2025,14.345,924800,0.0,1.0
2008-02-12,58.54,59.01,58.0,58.84,438700,14.635,14.7525,14.5,14.71,1754800,0.0,1.0
2008-02-13,57.74,59.04,56.54,57.69,272600,14.435,14.76,14.135,14.4225,1090400,0.0,1.0
2008-02-14,56.77,57.94,56.25,57.94,209900,14.1925,14.485,14.0625,14.485,839600,0.0,1.0
2008-02-15,57.01,57.31,56.01,56.41,119300,14.2525,14.3275,14.0025,14.1025,477200,0.0,1.0
2008-02-19,57.17,57.66,56.81,57.66,183800,14.2925,14.415,14.2025,14.415,735200,0.0,1.0
2008-02-20,57.47,58.03,56.76,56.76,234000,14.3675,14.5075,14.19,14.19,936000,0.0,1.0
2008-02-21,56.43,57.98,56.24,57.86,167700,14.1075,14.495,14.06,14.465,670800,0.0,1.0
2008-02-22,56.45,57.58,55.42,56.4,139200,14.1125,14.395,13.855,14.1,556800,0.0,1.0
2008-02-25,57.73,57.75,56.35,56.35,147200,14.4325,14.4375,14.0875,14.0875,588800,0.0,1.0
2008-02-26,57.17,57.52,56.68,57.2,232600,14.2925,14.38,14.17,14.3,930400,0.0,1.0
2008-02-27,61.98,62.44,59.83,60.91,1148500,15.495,15.61,14.9575,15.2275,4594000,0.0,1.0
2008-02-28,62.0,63.54,61.36,62.45,377700,15.5,15.885,15.34,15.6125,1510800,0.0,1.0
2008-02-29,61.52,62.11,60.996,61.45,242400,15.38,15.5275,15.249,15.3625,969600,0.0,1.0
2008-03-03,61.91,62.03,60.7,61.52,328000,15.4775,15.5075,15.175,15.38,1312000,0.0,1.0
2008-03-04,62.09,62.44,61.107,61.14,280100,15.5225,15.61,15.27675,15.285,1120400,0.0,1.0
2008-03-05,63.52,64.1336,62.51,62.51,335500,15.88,16.0334,15.6275,15.6275,1342000,0.0,1.0
2008-03-06,62.17,64.17,62.17,63.19,144800,15.5425,16.0425,15.5425,15.7975,579200,0.0,1.0
2008-03-07,62.95,65.9,62.0,62.09,447300,15.7375,16.475,15.5,15.5225,1789200,0.0,1.0
2008-03-10,60.92,63.51,60.31,63.3,303300,15.23,15.8775,15.0775,15.825,1213200,0.0,1.0
2008-03-11,63.23,63.38,61.02,61.02,274200,15.8075,15.845,15.255,15.255,1096800,0.0,1.0
2008-03-12,63.12,63.91,62.62,63.23,278100,15.78,15.9775,15.655,15.8075,1112400,0.0,1.0
2008-03-13,63.32,63.99,62.3,62.75,249400,15.83,15.9975,15.575,15.6875,997600,0.0,1.0
2008-03-14,63.09,64.49,62.31,63.74,154700,15.7725,16.1225,15.5775,15.935,618800,0.0,1.0
2008-03-17,64.47,65.97,62.17,63.09,343300,16.1175,16.4925,15.5425,15.7725,1373200,0.0,1.0
2008-03-18,65.89,66.38,63.01,63.07,296700,16.4725,16.595,15.7525,15.7675,1186800,0.0,1.0
2008-03-19,66.61,67.38,65.95,66.41,434900,16.6525,16.845,16.4875,16.6025,1739600,0.0,1.0
2008-03-20,66.09,67.58,65.12,67.58,398800,16.5225,16.895,16.28,16.895,1595200,0.0,1.0
2008-03-24,63.74,65.61,63.12,65.02,471800,15.935,16.4025,15.78,16.255,1887200,0.0,1.0
2008-03-25,65.54,66.58,63.6,63.62,442900,16.385,16.645,15.9,15.905,1771600,0.0,1.0
2008-03-26,66.64,66.67,65.03,65.98,273600,16.66,16.6675,16.2575,16.495,1094400,0.0,1.0
2008-03-27,65.19,66.91,64.94,66.58,259600,16.2975,16.7275,16.235,16.645,1038400,0.0,1.0
2008-03-28,65.08,67.09,65.03,65.2,272700,16.27,16.7725,16.2575,16.3,1090800,0.0,1.0
2008-03-31,65.0,66.71,63.8,66.71,298700,16.25,16.6775,15.95,16.6775,1194800,0.0,1.0
2008-04-01,63.71,65.57,63.28,64.71,456500,15.9275,16.3925,15.82,16.1775,1826000,0.0,1.0
2008-04-02,63.44,64.03,63.06,63.37,190400,15.86,16.0075,15.765,15.8425,761600,0.0,1.0
2008-04-03,62.0,63.79,61.82,63.45,355500,15.5,15.9475,15.455,15.8625,1422000,0.0,1.0
2008-04-04,63.52,64.19,61.92,62.56,330500,15.88,16.0475,15.48,15.64,1322000,0.0,1.0
2008-04-07,62.48,64.32,61.86,64.22,208100,15.62,16.08,15.465,16.055,832400,0.0,1.0
2008-04-08,62.67,63.9,61.76,61.76,159900,15.6675,15.975,15.44,15.44,639600,0.0,1.0
2008-04-09,62.51,63.3,62.241,62.99,137100,15.6275,15.825,15.56025,15.7475,548400,0.0,1.0
2008-04-10,63.46,63.65,62.58,62.62,165600,15.865,15.9125,15.645,15.655,662400,0.0,1.0
2008-04-11,62.16,63.67,61.94,63.45,161600,15.54,15.9175,15.485,15.8625,646400,0.0,1.0
2008-04-14,63.17,64.15,61.93,61.94,196900,15.7925,16.0375,15.4825,15.485,787600,0.0,1.0
2008-04-15,64.25,64.44,63.47,63.47,130800,16.0625,16.11,15.8675,15.8675,523200,0.0,1.0
2008-04-16,66.17,66.31,64.29,64.47,232300,16.5425,16.5775,16.0725,16.1175,929200,0.0,1.0
2008-04-17,64.68,65.8,64.19,65.56,159200,16.17,16.45,16.0475,16.39,636800,0.0,1.0
2008-04-18,65.07,66.22,64.63,66.02,231600,16.2675,16.555,16.1575,16.505,926400,0.0,1.0
2008-04-21,66.11,66.37,64.34,65.01,216300,16.5275,16.5925,16.085,16.2525,865200,0.0,1.0
2008-04-22,65.64,66.35,64.01,66.32,216700,16.41,16.5875,16.0025,16.58,866800,0.0,1.0
2008-04-23,64.79,66.48,63.87,65.04,277600,16.1975,16.62,15.9675,16.26,1110400,0.0,1.0
2008-04-24,63.8,65.33,63.53,65.0,1360600,15.95,16.3325,15.8825,16.25,5442400,0.0,1.0
2008-04-25,63.9,64.64,63.75,63.76,265600,15.975,16.16,15.9375,15.94,1062400,0.0,1.0
2008-04-28,64.4,64.66,63.67,64.4,446100,16.1,16.165,15.9175,16.1,1784400,0.0,1.0
2008-04-29,64.81,65.196,63.78,64.57,294500,16.2025,16.299,15.945,16.1425,1178000,0.0,1.0
2008-04-30,65.97,66.23,64.84,65.0,313900,16.4925,16.5575,16.21,16.25,1255600,0.0,1.0
2008-05-01,65.66,66.78,65.13,65.38,242200,16.415,16.695,16.2825,16.345,968800,0.0,1.0
2008-05-02,64.84,66.57,64.64,66.05,303400,16.21,16.6425,16.16,16.5125,1213600,0.0,1.0
2008-05-05,64.95,66.24,64.6,66.24,203600,16.2375,16.56,16.15,16.56,814400,0.0,1.0
2008-05-06,65.65,66.26,64.32,64.53,274700,16.4125,16.565,16.08,16.1325,1098800,0.0,1.0
2008-05-07,64.26,67.97,64.07,66.01,449100,16.065,16.9925,16.0175,16.5025,1796400,0.0,1.0
2008-05-08,64.85,65.46,63.1,64.91,324000,16.2125,16.365,15.775,16.2275,1296000,0.0,1.0
2008-05-09,65.62,65.75,64.37,64.37,177600,16.405,16.4375,16.0925,16.0925,710400,0.0,1.0
2008-05-12,66.19,66.5799,65.15,65.6,168500,16.5475,16.644975,16.2875,16.4,674000,0.0,1.0
2008-05-13,66.4,66.92,65.94,66.16,164800,16.6,16.73,16.485,16.54,659200,0.0,1.0
2008-05-14,66.54,67.94,65.6,66.32,176700,16.635,16.985,16.4,16.58,706800,0.0,1.0
2008-05-15,66.18,66.69,65.39,66.2,258900,16.545,16.6725,16.3475,16.55,1035600,0.0,1.0
2008-05-16,66.22,66.95,65.06,66.44,348400,16.555,16.7375,16.265,16.61,1393600,0.0,1.0
2008-05-19,66.24,66.48,65.37,65.94,228100,16.56,16.62,16.3425,16.485,912400,0.0,1.0
2008-05-20,66.74,66.92,65.51,66.35,120100,16.685,16.73,16.3775,16.5875,480400,0.0,1.0
2008-05-21,66.31,67.27,65.77,67.0,149400,16.5775,16.8175,16.4425,16.75,597600,0.0,1.0
2008-05-22,67.3,67.55,66.3,66.3,116700,16.825,16.8875,16.575,16.575,466800,0.0,1.0
2008-05-23,65.95,67.284,65.33,67.11,122600,16.4875,16.821,16.3325,16.7775,490400,0.0,1.0
2008-05-27,66.46,67.04,66.0,66.15,224200,16.615,16.76,16.5,16.5375,896800,0.0,1.0
2008-05-28,69.78,70.45,66.72,66.72,496800,17.445,17.6125,16.68,16.68,1987200,0.0,1.0
2008-05-29,71.09,72.24,68.78,70.0,389800,17.7725,18.06,17.195,17.5,1559200,0.0,1.0
2008-05-30,71.03,73.91,70.9,72.52,782800,17.7575,18.4775,17.725,18.13,3131200,0.0,1.0
2008-06-02,71.98,72.13,70.8,71.17,232800,17.995,18.0325,17.7,17.7925,931200,0.0,1.0
2008-06-03,72.5,72.79,71.45,72.0,244900,18.125,18.1975,17.8625,18.0,979600,0.0,1.0
2008-06-04,72.48,73.0,71.15,72.07,199000,18.12,18.25,17.7875,18.0175,796000,0.0,1.0
2008-06-05,73.43,74.0,72.53,72.53,171600,18.3575,18.5,18.1325,18.1325,686400,0.0,1.0
2008-06-06,71.64,74.39,71.43,73.1,165100,17.91,18.5975,17.8575,18.275,660400,0.0,1.0
2008-06-09,71.8,72.21,70.61,72.06,302400,17.95,18.0525,17.6525,18.015,1209600,0.0,1.0
2008-06-10,72.65,72.99,71.2,71.2,391200,18.1625,18.2475,17.8,17.8,1564800,0.0,1.0
2008-06-11,72.71,73.605,71.2,72.4,425900,18.1775,18.40125,17.8,18.1,1703600,0.0,1.0
2008-06-12,72.33,73.64,72.32,73.19,251100,18.0825,18.41,18.08,18.2975,1004400,0.0,1.0
2008-06-13,73.96,74.03,72.72,72.95,249000,18.49,18.5075,18.18,18.2375,996000,0.0,1.0
2008-06-16,72.34,74.14,71.49,74.14,389800,18.085,18.535,17.8725,18.535,1559200,0.0,1.0
2008-06-17,73.59,73.94,72.42,72.42,238400,18.3975,18.485,18.105,18.105,953600,0.0,1.0
2008-06-18,74.15,74.48,72.85,73.12,265400,18.5375,18.62,18.2125,18.28,1061600,0.0,1.0
2008-06-19,75.58,75.75,73.91,74.89,282500,18.895,18.9375,18.4775,18.7225,1130000,0.0,1.0
2008-06-20,73.31,75.5,72.25,72.8,277400,18.3275,18.875,18.0625,18.2,1109600,0.0,1.0
2008-06-23,75.36,76.0,73.76,74.05,192800,18.84,19.0,18.44,18.5125,771200,0.0,1.0
2008-06-24,76.92,77.79,74.51,75.1,468300,19.23,19.4475,18.6275,18.775,1873200,0.0,1.0
2008-06-25,76.76,77.08,75.5,76.64,299500,19.19,19.27,18.875,19.16,1198000,0.0,1.0
2008-06-26,73.61,76.59,73.0,76.59,314800,18.4025,19.1475,18.25,19.1475,1259200,0.0,1.0
2008-06-27,71.85,73.98,71.8437,73.32,679700,17.9625,18.495,17.960925,18.33,2718800,0.0,1.0
2008-06-30,71.06,72.15,70.5,71.5,345100,17.765,18.0375,17.625,17.875,1380400,0.0,1.0
2008-07-01,72.15,72.43,70.03,70.78,290200,18.0375,18.1075,17.5075,17.695,1160800,0.0,1.0
2008-07-02,72.71,73.32,70.58,72.23,427900,18.1775,18.33,17.645,18.0575,1711600,0.0,1.0
2008-07-03,70.51,71.81,69.35,71.81,276300,17.6275,17.9525,17.3375,17.9525,1105200,0.0,1.0
2008-07-07,70.97,71.81,69.6,71.47,304400,17.7425,17.9525,17.4,17.8675,1217600,0.0,1.0
2008-07-08,69.33,71.3,67.58,71.23,407600,17.3325,17.825,16.895,17.8075,1630400,0.0,1.0
2008-07-09,70.8,71.39,68.21,69.21,290000,17.7,17.8475,17.0525,17.3025,1160000,0.0,1.0
2008-07-10,71.9,72.1,68.96,70.56,203700,17.975,18.025,17.24,17.64,814800,0.0,1.0
2008-07-11,73.19,73.37,71.13,71.13,280900,18.2975,18.3425,17.7825,17.7825,1123600,0.0,1.0
2008-07-14,74.29,74.65,72.0,73.99,324100,18.5725,18.6625,18.0,18.4975,1296400,0.0,1.0
2008-07-15,74.91,75.28,73.2,74.31,261800,18.7275,18.82,18.3,18.5775,1047200,0.0,1.0
2008-07-16,75.23,75.24,73.04,74.37,256800,18.8075,18.81,18.26,18.5925,1027200,0.0,1.0
2008-07-17,75.74,76.13,74.43,74.99,288500,18.935,19.0325,18.6075,18.7475,1154000,0.0,1.0
2008-07-18,75.0,76.48,73.86,75.6,308200,18.75,19.12,18.465,18.9,1232800,0.0,1.0
2008-07-21,75.91,76.01,73.42,75.21,227100,18.9775,19.0025,18.355,18.8025,908400,0.0,1.0
2008-07-22,78.02,78.81,75.4,75.91,304800,19.505,19.7025,18.85,18.9775,1219200,0.0,1.0
2008-07-23,77.5,80.13,77.0101,78.89,341000,19.375,20.0325,19.252525,19.7225,1364000,0.0,1.0
2008-07-24,78.41,79.48,77.64,77.86,266300,19.6025,19.87,19.41,19.465,1065200,0.0,1.0
2008-07-25,79.09,81.19,78.07,78.12,398700,19.7725,20.2975,19.5175,19.53,1594800,0.0,1.0
2008-07-28,78.01,79.99,77.51,79.26,189600,19.5025,19.9975,19.3775,19.815,758400,0.0,1.0
2008-07-29,77.24,78.45,76.08,77.73,224300,19.31,19.6125,19.02,19.4325,897200,0.0,1.0
2008-07-30,78.15,78.97,76.95,77.32,259500,19.5375,19.7425,19.2375,19.33,1038000,0.0,1.0
2008-07-31,78.04,78.98,76.8,77.69,185600,19.51,19.745,19.2,19.4225,742400,0.0,1.0
2008-08-01,79.65,79.78,77.92,77.98,155100,19.9125,19.945,19.48,19.495,620400,0.0,1.0
2008-08-04,79.04,80.25,78.13,79.72,153200,19.76,20.0625,19.5325,19.93,612800,0.0,1.0
2008-08-05,78.58,80.88,78.03,79.84,279000,19.645,20.22,19.5075,19.96,1116000,0.0,1.0
2008-08-06,77.0,79.45,68.01,75.8,857200,19.25,19.8625,17.0025,18.95,3428800,0.0,1.0
2008-08-07,78.0,79.35,76.01,76.32,297200,19.5,19.8375,19.0025,19.08,1188800,0.0,1.0
2008-08-08,75.65,78.46,74.83,77.38,327600,18.9125,19.615,18.7075,19.345,1310400,0.0,1.0
2008-08-11,76.67,76.67,74.1,75.36,225900,19.1675,19.1675,18.525,18.84,903600,0.0,1.0
2008-08-12,78.59,78.59,75.81,76.93,225300,19.6475,19.6475,18.9525,19.2325,901200,0.0,1.0
2008-08-13,79.12,80.77,78.63,78.92,321400,19.78,20.1925,19.6575,19.73,1285600,0.0,1.0
2008-08-14,79.36,80.06,77.1,78.65,261900,19.84,20.015,19.275,19.6625,1047600,0.0,1.0
2008-08-15,79.41,80.46,79.2,80.0,255800,19.8525,20.115,19.8,20.0,1023200,0.0,1.0
2008-08-18,78.6,80.13,77.89,79.64,99500,19.65,20.0325,19.4725,19.91,398000,0.0,1.0
2008-08-19,77.65,78.87,77.31,78.59,157700,19.4125,19.7175,19.3275,19.6475,630800,0.0,1.0
2008-08-20,77.99,78.53,77.13,77.33,178500,19.4975,19.6325,19.2825,19.3325,714000,0.0,1.0
2008-08-21,78.23,78.67,77.32,77.32,96500,19.5575,19.6675,19.33,19.33,386000,0.0,1.0
2008-08-22,79.53,79.88,78.38,78.88,185400,19.8825,19.97,19.595,19.72,741600,0.0,1.0
2008-08-25,78.1,79.49,77.44,79.49,87200,19.525,19.8725,19.36,19.8725,348800,0.0,1.0
2008-08-26,79.06,80.17,78.19,78.19,174500,19.765,20.0425,19.5475,19.5475,698000,0.0,1.0
2008-08-27,81.69,82.47,79.21,79.21,347500,20.4225,20.6175,19.8025,19.8025,1390000,0.0,1.0
2008-08-28,82.8,82.99,80.51,82.0,322700,20.7,20.7475,20.1275,20.5,1290800,0.0,1.0
2008-08-29,81.14,82.1,81.0,82.08,100800,20.285,20.525,20.25,20.52,403200,0.0,1.0
2008-09-02,80.62,82.48,80.34,82.44,208300,20.155,20.62,20.085,20.61,833200,0.0,1.0
2008-09-03,80.16,80.93,79.05,80.1301,283000,20.04,20.2325,19.7625,20.032525,1132000,0.0,1.0
2008-09-04,76.68,81.1,75.65,79.18,298900,19.17,20.275,18.9125,19.795,1195600,0.0,1.0
2008-09-05,74.01,76.05,70.81,76.05,370300,18.5025,19.0125,17.7025,19.0125,1481200,0.0,1.0
2008-09-08,74.95,76.28,74.11,74.71,220300,18.7375,19.07,18.5275,18.6775,881200,0.0,1.0
2008-09-09,72.11,76.18,71.96,74.95,215100,18.0275,19.045,17.99,18.7375,860400,0.0,1.0
2008-09-10,71.78,73.9,70.95,72.07,529700,17.945,18.475,17.7375,18.0175,2118800,0.0,1.0
2008-09-11,73.21,73.33,70.4,71.01,243600,18.3025,18.3325,17.6,17.7525,974400,0.0,1.0
2008-09-12,72.68,73.54,71.01,72.46,243200,18.17,18.385,17.7525,18.115,972800,0.0,1.0
2008-09-15,72.28,72.5,69.14,71.15,355300,18.07,18.125,17.285,17.7875,1421200,0.0,1.0
2008-09-16,69.85,72.5,66.3,72.5,610200,17.4625,18.125,16.575,18.125,2440800,0.0,1.0
2008-09-17,66.46,69.76,66.36,69.1,457600,16.615,17.44,16.59,17.275,1830400,0.0,1.0
2008-09-18,68.35,69.17,63.62,66.45,494600,17.0875,17.2925,15.905,16.6125,1978400,0.0,1.0
2008-09-19,71.29,79.59,68.69,70.86,620300,17.8225,19.8975,17.1725,17.715,2481200,0.0,1.0
2008-09-22,69.88,72.82,69.68,70.57,231200,17.47,18.205,17.42,17.6425,924800,0.0,1.0
2008-09-23,68.0,71.63,67.8,70.05,169900,17.0,17.9075,16.95,17.5125,679600,0.0,1.0
2008-09-24,67.81,68.98,66.25,68.33,178600,16.9525,17.245,16.5625,17.0825,714400,0.0,1.0
2008-09-25,68.05,69.17,66.8,67.52,126000,17.0125,17.2925,16.7,16.88,504000,0.0,1.0
2008-09-26,68.03,68.28,66.5,67.06,125400,17.0075,17.07,16.625,16.765,501600,0.0,1.0
2008-09-29,66.17,68.55,65.65,67.14,320300,16.5425,17.1375,16.4125,16.785,1281200,0.0,1.0
2008-09-30,67.55,67.97,65.05,66.49,248600,16.8875,16.9925,16.2625,16.6225,994400,0.0,1.0
2008-10-01,66.62,67.45,65.55,67.05,126500,16.655,16.8625,16.3875,16.7625,506000,0.0,1.0
2008-10-02,64.34,66.44,63.67,65.56,209300,16.085,16.61,15.9175,16.39,837200,0.0,1.0
2008-10-03,65.02,67.39,64.02,64.95,209800,16.255,16.8475,16.005,16.2375,839200,0.0,1.0
2008-10-06,62.48,63.63,58.83,63.41,333900,15.62,15.9075,14.7075,15.8525,1335600,0.0,1.0
2008-10-07,58.98,63.11,58.92,60.732,185400,14.745,15.7775,14.73,15.183,741600,0.0,1.0
2008-10-08,55.87,58.98,55.04,57.73,395200,13.9675,14.745,13.76,14.4325,1580800,0.0,1.0
2008-10-09,49.52,57.99,49.52,56.32,462300,12.38,14.4975,12.38,14.08,1849200,0.0,1.0
2008-10-10,52.53,55.37,44.11,45.2,660300,13.1325,13.8425,11.0275,11.3,2641200,0.0,1.0
2008-10-13,62.61,63.68,54.02,54.39,424100,15.6525,15.92,13.505,13.5975,1696400,0.0,1.0
2008-10-14,61.1,65.75,60.21,64.0,367400,15.275,16.4375,15.0525,16.0,1469600,0.0,1.0
2008-10-15,56.02,60.95,56.0,60.64,274400,14.005,15.2375,14.0,15.16,1097600,0.0,1.0
2008-10-16,58.54,59.85,55.5,56.24,443000,14.635,14.9625,13.875,14.06,1772000,0.0,1.0
2008-10-17,57.86,60.59,49.92,56.52,238900,14.465,15.1475,12.48,14.13,955600,0.0,1.0
2008-10-20,60.7,60.98,58.31,58.34,218000,15.175,15.245,14.5775,14.585,872000,0.0,1.0
2008-10-21,57.1,59.75,57.0,59.59,213100,14.275,14.9375,14.25,14.8975,852400,0.0,1.0
2008-10-22,54.15,56.95,52.92,56.27,235500,13.5375,14.2375,13.23,14.0675,942000,0.0,1.0
2008-10-23,59.73,60.0,55.52,56.53,1138500,14.9325,15.0,13.88,14.1325,4554000,0.0,1.0
2008-10-24,60.24,61.23,55.02,55.54,689800,15.06,15.3075,13.755,13.885,2759200,0.0,1.0
2008-10-27,57.76,61.3,57.65,59.84,2790300,14.44,15.325,14.4125,14.96,11161200,0.0,1.0
2008-10-28,57.69,59.99,55.56,59.67,709500,14.4225,14.9975,13.89,14.9175,2838000,0.0,1.0
2008-10-29,58.45,60.94,55.51,58.17,460200,14.6125,15.235,13.8775,14.5425,1840800,0.0,1.0
2008-10-30,62.57,63.78,60.51,61.16,557900,15.6425,15.945,15.1275,15.29,2231600,0.0,1.0
2008-10-31,65.57,66.21,61.68,62.79,388500,16.3925,16.5525,15.42,15.6975,1554000,0.0,1.0
2008-11-03,64.95,66.9999,64.68,66.44,300800,16.2375,16.749975,16.17,16.61,1203200,0.0,1.0
2008-11-04,62.88,67.044,62.61,65.98,365500,15.72,16.761,15.6525,16.495,1462000,0.0,1.0
2008-11-05,63.81,65.4699,61.06,63.21,468000,15.9525,16.367475,15.265,15.8025,1872000,0.0,1.0
2008-11-06,62.91,65.23,62.09,63.64,319500,15.7275,16.3075,15.5225,15.91,1278000,0.0,1.0
2008-11-07,63.98,64.28,62.066,62.43,223800,15.995,16.07,15.5165,15.6075,895200,0.0,1.0
2008-11-10,64.25,66.0,63.74,64.98,159100,16.0625,16.5,15.935,16.245,636400,0.0,1.0
2008-11-11,64.65,66.0,62.15,63.85,255700,16.1625,16.5,15.5375,15.9625,1022800,0.0,1.0
2008-11-12,59.08,64.33,58.92,64.16,368200,14.77,16.0825,14.73,16.04,1472800,0.0,1.0
2008-11-13,65.16,65.78,57.38,59.26,428000,16.29,16.445,14.345,14.815,1712000,0.0,1.0
2008-11-14,62.56,65.49,61.68,64.6,283400,15.64,16.3725,15.42,16.15,1133600,0.0,1.0
2008-11-17,63.52,64.83,62.25,62.28,227400,15.88,16.2075,15.5625,15.57,909600,0.0,1.0
2008-11-18,62.98,64.9,60.34,63.61,429000,15.745,16.225,15.085,15.9025,1716000,0.0,1.0
2008-11-19,59.11,63.45,58.94,62.93,442200,14.7775,15.8625,14.735,15.7325,1768800,0.0,1.0
2008-11-20,56.54,60.21,56.32,58.23,471900,14.135,15.0525,14.08,14.5575,1887600,0.0,1.0
2008-11-21,60.1,60.15,55.57,56.92,394200,15.025,15.0375,13.8925,14.23,1576800,0.0,1.0
2008-11-24,63.66,64.94,60.5,61.5,463200,15.915,16.235,15.125,15.375,1852800,0.0,1.0
2008-11-25,63.51,64.5199,60.58,64.0,396500,15.8775,16.129975,15.145,16.0,1586000,0.0,1.0
2008-11-26,63.06,64.21,61.4,62.51,323000,15.765,16.0525,15.35,15.6275,1292000,0.0,1.0
2008-11-28,63.13,63.85,62.12,62.54,102200,15.7825,15.9625,15.53,15.635,408800,0.0,1.0
2008-12-01,57.92,62.24,57.78,61.76,447200,14.48,15.56,14.445,15.44,1788800,0.0,1.0
2008-12-02,58.94,60.6,57.1,58.99,407200,14.735,15.15,14.275,14.7475,1628800,0.0,1.0
2008-12-03,59.14,60.72,57.78,57.78,260100,14.785,15.18,14.445,14.445,1040400,0.0,1.0
2008-12-04,57.39,60.38,56.31,58.25,245300,14.3475,15.095,14.0775,14.5625,981200,0.0,1.0
2008-12-05,60.08,60.25,55.47,56.61,316600,15.02,15.0625,13.8675,14.1525,1266400,0.0,1.0
2008-12-08,61.99,63.43,60.48,60.99,296400,15.4975,15.8575,15.12,15.2475,1185600,0.0,1.0
2008-12-09,63.03,63.63,61.24,61.24,409400,15.7575,15.9075,15.31,15.31,1637600,0.0,1.0
2008-12-10,63.51,65.04,62.68,63.36,287100,15.8775,16.26,15.67,15.84,1148400,0.0,1.0
2008-12-11,60.7,64.48,59.75,63.43,393100,15.175,16.12,14.9375,15.8575,1572400,0.0,1.0
2008-12-12,59.89,60.91,58.83,59.96,320600,14.9725,15.2275,14.7075,14.99,1282400,0.0,1.0
2008-12-15,57.75,60.76,57.62,59.89,161800,14.4375,15.19,14.405,14.9725,647200,0.0,1.0
2008-12-16,59.72,59.77,57.07,58.15,269000,14.93,14.9425,14.2675,14.5375,1076000,0.0,1.0
2008-12-17,61.12,61.99,59.83,60.1,143900,15.28,15.4975,14.9575,15.025,575600,0.0,1.0
2008-12-18,60.73,62.25,59.76,61.14,164800,15.1825,15.5625,14.94,15.285,659200,0.0,1.0
2008-12-19,60.8,61.69,59.176,61.6,443800,15.2,15.4225,14.794,15.4,1775200,0.0,1.0
2008-12-22,59.69,62.24,58.43,60.94,189000,14.9225,15.56,14.6075,15.235,756000,0.0,1.0
2008-12-23,60.15,61.05,59.24,60.0,139400,15.0375,15.2625,14.81,15.0,557600,0.0,1.0
2008-12-24,60.2,60.45,59.7,60.15,42400,15.05,15.1125,14.925,15.0375,169600,0.0,1.0
2008-12-26,61.04,61.2556,60.33,60.65,46700,15.26,15.3139,15.0825,15.1625,186800,0.0,1.0
2008-12-29,61.2,61.6399,60.36,61.54,116100,15.3,15.409975,15.09,15.385,464400,0.0,1.0
2008-12-30,61.82,62.38,61.44,61.78,147600,15.455,15.595,15.36,15.445,590400,0.0,1.0
2008-12-31,63.44,64.0,61.9,62.14,134000,15.86,16.0,15.475,15.535,536000,0.0,1.0
2009-01-02,63.67,64.24,62.84,64.17,129700,15.9175,16.06,15.71,16.0425,518800,0.0,1.0
2009-01-05,63.52,63.93,62.12,63.88,145200,15.88,15.9825,15.53,15.97,580800,0.0,1.0
2009-01-06,62.97,65.175,62.53,63.0,137700,15.7425,16.29375,15.6325,15.75,550800,0.0,1.0
2009-01-07,62.41,62.79,60.67,62.15,138700,15.6025,15.6975,15.1675,15.5375,554800,0.0,1.0
2009-01-08,61.91,62.57,61.46,62.1,155200,15.4775,15.6425,15.365,15.525,620800,0.0,1.0
2009-01-09,58.32,61.9,58.02,61.8,300300,14.58,15.475,14.505,15.45,1201200,0.0,1.0
2009-01-12,55.76,59.0,55.12,57.5,296000,13.94,14.75,13.78,14.375,1184000,0.0,1.0
2009-01-13,56.15,56.8,54.53,55.3,210900,14.0375,14.2,13.6325,13.825,843600,0.0,1.0
2009-01-14,53.58,55.65,53.07,55.65,220300,13.395,13.9125,13.2675,13.9125,881200,0.0,1.0
2009-01-15,54.17,54.3,52.0,53.68,207300,13.5425,13.575,13.0,13.42,829200,0.0,1.0
2009-01-16,54.22,54.75,53.48,53.94,167000,13.555,13.6875,13.37,13.485,668000,0.0,1.0
2009-01-20,52.07,54.2,51.962,54.04,242900,13.0175,13.55,12.9905,13.51,971600,0.0,1.0
2009-01-21,53.9,54.24,52.33,52.34,269900,13.475,13.56,13.0825,13.085,1079600,0.0,1.0
2009-01-22,53.91,54.42,52.49,52.9,186700,13.4775,13.605,13.1225,13.225,746800,0.0,1.0
2009-01-23,52.79,53.82,51.99,52.88,244000,13.1975,13.455,12.9975,13.22,976000,0.0,1.0
2009-01-26,53.88,54.7,52.5345,53.08,144400,13.47,13.675,13.133625,13.27,577600,0.0,1.0
2009-01-27,54.35,55.0,53.86,54.24,136900,13.5875,13.75,13.465,13.56,547600,0.0,1.0
2009-01-28,54.94,55.38,54.25,55.36,304700,13.735,13.845,13.5625,13.84,1218800,0.0,1.0
2009-01-29,54.58,55.24,53.9,55.0,126400,13.645,13.81,13.475,13.75,505600,0.0,1.0
2009-01-30,53.51,55.44,53.05,54.43,107700,13.3775,13.86,13.2625,13.6075,430800,0.0,1.0
2009-02-02,53.52,53.7,52.4,53.41,179900,13.38,13.425,13.1,13.3525,719600,0.0,1.0
2009-02-03,51.89,53.8,50.46,53.69,265000,12.9725,13.45,12.615,13.4225,1060000,0.0,1.0
2009-02-04,50.86,52.66,50.25,52.2,217900,12.715,13.165,12.5625,13.05,871600,0.0,1.0
2009-02-05,51.16,51.91,49.83,50.5,227600,12.79,12.9775,12.4575,12.625,910400,0.0,1.0
2009-02-06,50.66,51.3,50.0,50.85,366500,12.665,12.825,12.5,12.7125,1466000,0.0,1.0
2009-02-09,52.01,52.01,50.35,50.35,182000,13.0025,13.0025,12.5875,12.5875,728000,0.0,1.0
2009-02-10,50.83,53.36,50.32,52.85,299000,12.7075,13.34,12.58,13.2125,1196000,0.0,1.0
2009-02-11,50.96,52.09,50.73,51.1,149600,12.74,13.0225,12.6825,12.775,598400,0.0,1.0
2009-02-12,51.36,51.54,49.69,50.0,175800,12.84,12.885,12.4225,12.5,703200,0.0,1.0
2009-02-13,51.48,52.37,50.63,50.97,166000,12.87,13.0925,12.6575,12.7425,664000,0.0,1.0
2009-02-17,49.35,50.0,47.4464,49.52,351800,12.3375,12.5,11.8616,12.38,1407200,0.0,1.0
2009-02-18,50.0,50.97,49.0745,49.5,244000,12.5,12.7425,12.268625,12.375,976000,0.0,1.0
2009-02-19,50.0,50.99,49.002,50.0,183400,12.5,12.7475,12.2505,12.5,733600,0.0,1.0
2009-02-20,51.59,51.84,48.72,49.32,333200,12.8975,12.96,12.18,12.33,1332800,0.0,1.0
2009-02-23,48.97,51.87,48.7,51.65,230600,12.2425,12.9675,12.175,12.9125,922400,0.0,1.0
2009-02-24,48.99,49.42,46.95,48.66,400900,12.2475,12.355,11.7375,12.165,1603600,0.0,1.0
2009-02-25,51.82,53.1,49.35,49.35,547000,12.955,13.275,12.3375,12.3375,2188000,0.0,1.0
2009-02-26,49.28,51.25,48.8,51.25,388100,12.32,12.8125,12.2,12.8125,1552400,0.0,1.0
2009-02-27,48.58,49.47,47.34,48.02,283800,12.145,12.3675,11.835,12.005,1135200,0.0,1.0
2009-03-02,46.29,48.39,45.89,47.79,296400,11.5725,12.0975,11.4725,11.9475,1185600,0.0,1.0
2009-03-03,44.72,47.29,44.67,46.73,528000,11.18,11.8225,11.1675,11.6825,2112000,0.0,1.0
2009-03-04,47.42,48.25,44.81,45.0,311000,11.855,12.0625,11.2025,11.25,1244000,0.0,1.0
2009-03-05,44.2,46.45,43.63,46.23,228000,11.05,11.6125,10.9075,11.5575,912000,0.0,1.0
2009-03-06,45.03,45.46,43.56,44.32,258300,11.2575,11.365,10.89,11.08,1033200,0.0,1.0
2009-03-09,42.48,44.74,42.13,44.49,367000,10.62,11.185,10.5325,11.1225,1468000,0.0,1.0
2009-03-10,42.94,43.45,41.88,43.45,254400,10.735,10.8625,10.47,10.8625,1017600,0.0,1.0
2009-03-11,42.95,44.16,42.32,42.86,248900,10.7375,11.04,10.58,10.715,995600,0.0,1.0
2009-03-12,43.5,43.88,41.7,42.65,428900,10.875,10.97,10.425,10.6625,1715600,0.0,1.0
2009-03-13,42.4,43.51,42.17,43.25,213000,10.6,10.8775,10.5425,10.8125,852000,0.0,1.0
2009-03-16,41.08,42.91,40.9,42.87,238800,10.27,10.7275,10.225,10.7175,955200,0.0,1.0
2009-03-17,42.97,43.0,41.1,41.1,213900,10.7425,10.75,10.275,10.275,855600,0.0,1.0
2009-03-18,44.58,44.97,42.49,43.09,382400,11.145,11.2425,10.6225,10.7725,1529600,0.0,1.0
2009-03-19,45.48,45.81,44.52,45.06,200600,11.37,11.4525,11.13,11.265,802400,0.0,1.0
2009-03-20,45.42,47.11,44.99,46.2,262600,11.355,11.7775,11.2475,11.55,1050400,0.0,1.0
2009-03-23,47.86,47.86,45.54,46.05,231600,11.965,11.965,11.385,11.5125,926400,0.0,1.0
2009-03-24,46.98,48.5,46.94,48.02,249900,11.745,12.125,11.735,12.005,999600,0.0,1.0
2009-03-25,46.09,48.05,44.65,47.48,312700,11.5225,12.0125,11.1625,11.87,1250800,0.0,1.0
2009-03-26,48.0,48.0,45.21,46.72,323500,12.0,12.0,11.3025,11.68,1294000,0.0,1.0
2009-03-27,48.04,48.54,47.46,47.9,273000,12.01,12.135,11.865,11.975,1092000,0.0,1.0
2009-03-30,47.63,48.17,46.76,47.38,270500,11.9075,12.0425,11.69,11.845,1082000,0.0,1.0
2009-03-31,48.0,48.84,47.72,48.0,216600,12.0,12.21,11.93,12.0,866400,0.0,1.0
2009-04-01,48.61,48.71,46.93,47.44,251500,12.1525,12.1775,11.7325,11.86,1006000,0.0,1.0
2009-04-02,50.07,50.89,48.82,49.37,252000,12.5175,12.7225,12.205,12.3425,1008000,0.0,1.0
2009-04-03,48.01,50.06,47.93,49.88,235300,12.0025,12.515,11.9825,12.47,941200,0.0,1.0
2009-04-06,46.87,47.7425,45.855,47.53,473700,11.7175,11.935625,11.46375,11.8825,1894800,0.0,1.0
2009-04-07,48.78,49.1,45.86,46.17,366000,12.195,12.275,11.465,11.5425,1464000,0.0,1.0
2009-04-08,50.29,50.38,48.66,48.78,188800,12.5725,12.595,12.165,12.195,755200,0.0,1.0
2009-04-09,49.61,50.84,49.41,50.7,157900,12.4025,12.71,12.3525,12.675,631600,0.0,1.0
2009-04-13,48.81,49.51,48.29,49.35,149800,12.2025,12.3775,12.0725,12.3375,599200,0.0,1.0
2009-04-14,48.97,49.5,47.79,48.535,153000,12.2425,12.375,11.9475,12.13375,612000,0.0,1.0
2009-04-15,49.45,49.65,48.56,48.56,149800,12.3625,12.4125,12.14,12.14,599200,0.0,1.0
2009-04-16,47.98,50.07,47.85,49.57,268700,11.995,12.5175,11.9625,12.3925,1074800,0.0,1.0
2009-04-17,48.4,48.62,47.3,47.9,276200,12.1,12.155,11.825,11.975,1104800,0.0,1.0
2009-04-20,47.9,48.16,47.0,47.5,159600,11.975,12.04,11.75,11.875,638400,0.0,1.0
2009-04-21,48.92,49.02,47.35,47.35,159500,12.23,12.255,11.8375,11.8375,638000,0.0,1.0
2009-04-22,48.01,49.06,47.89,48.52,289400,12.0025,12.265,11.9725,12.13,1157600,0.0,1.0
2009-04-23,47.74,48.42,46.7,48.11,232400,11.935,12.105,11.675,12.0275,929600,0.0,1.0
2009-04-24,46.72,48.57,46.44,48.36,439600,11.68,12.1425,11.61,12.09,1758400,0.0,1.0
2009-04-27,46.8,47.72,46.0,46.31,316900,11.7,11.93,11.5,11.5775,1267600,0.0,1.0
2009-04-28,46.24,47.17,45.71,46.55,693800,11.56,11.7925,11.4275,11.6375,2775200,0.0,1.0
2009-04-29,51.48,51.78,46.0,47.23,1185600,12.87,12.945,11.5,11.8075,4742400,0.0,1.0
2009-04-30,50.1,52.41,50.02,51.98,589400,12.525,13.1025,12.505,12.995,2357600,0.0,1.0
2009-05-01,51.13,51.36,49.52,50.11,367500,12.7825,12.84,12.38,12.5275,1470000,0.0,1.0
2009-05-04,50.13,51.56,49.5,50.79,645200,12.5325,12.89,12.375,12.6975,2580800,0.0,1.0
2009-05-05,49.81,50.2,49.15,50.0,609200,12.4525,12.55,12.2875,12.5,2436800,0.0,1.0
2009-05-06,55.28,55.64,48.077,48.4,1096100,13.82,13.91,12.01925,12.1,4384400,0.0,1.0
2009-05-07,53.31,55.4566,52.94,55.28,347000,13.3275,13.86415,13.235,13.82,1388000,0.0,1.0
2009-05-08,53.41,54.56,52.88,53.59,282500,13.3525,13.64,13.22,13.3975,1130000,0.0,1.0
2009-05-11,52.66,54.5199,52.47,53.3,361500,13.165,13.629975,13.1175,13.325,1446000,0.0,1.0
2009-05-12,52.28,53.22,51.6101,52.9,316200,13.07,13.305,12.902525,13.225,1264800,0.0,1.0
2009-05-13,50.98,52.47,50.84,51.89,255100,12.745,13.1175,12.71,12.9725,1020400,0.0,1.0
2009-05-14,52.36,52.95,50.58,50.58,260300,13.09,13.2375,12.645,12.645,1041200,0.0,1.0
2009-05-15,52.15,52.82,51.76,52.33,195200,13.0375,13.205,12.94,13.0825,780800,0.0,1.0
2009-05-18,54.53,54.53,51.86,52.365,265100,13.6325,13.6325,12.965,13.09125,1060400,0.0,1.0
2009-05-19,53.13,54.25,52.62,54.25,368800,13.2825,13.5625,13.155,13.5625,1475200,0.0,1.0
2009-05-20,51.33,53.65,51.17,53.46,281400,12.8325,13.4125,12.7925,13.365,1125600,0.0,1.0
2009-05-21,51.21,51.9,50.35,50.69,206900,12.8025,12.975,12.5875,12.6725,827600,0.0,1.0
2009-05-22,50.67,51.53,50.64,51.28,138800,12.6675,12.8825,12.66,12.82,555200,0.0,1.0
2009-05-26,51.95,51.96,49.69,49.69,244700,12.9875,12.99,12.4225,12.4225,978800,0.0,1.0
2009-05-27,51.47,52.16,51.07,52.16,211300,12.8675,13.04,12.7675,13.04,845200,0.0,1.0
2009-05-28,54.11,54.27,51.59,52.37,396400,13.5275,13.5675,12.8975,13.0925,1585600,0.0,1.0
2009-05-29,54.52,54.52,53.39,53.7,214300,13.63,13.63,13.3475,13.425,857200,0.0,1.0
2009-06-01,55.49,55.86,54.71,55.62,154400,13.8725,13.965,13.6775,13.905,617600,0.0,1.0
2009-06-02,56.75,57.51,55.0,55.61,300700,14.1875,14.3775,13.75,13.9025,1202800,0.0,1.0
2009-06-03,55.45,56.75,54.75,56.2,137500,13.8625,14.1875,13.6875,14.05,550000,0.0,1.0
2009-06-04,56.14,56.35,55.15,56.26,95400,14.035,14.0875,13.7875,14.065,381600,0.0,1.0
2009-06-05,55.9,56.82,55.6,55.96,82100,13.975,14.205,13.9,13.99,328400,0.0,1.0
2009-06-08,56.02,56.51,55.27,55.49,91500,14.005,14.1275,13.8175,13.8725,366000,0.0,1.0
2009-06-09,56.23,56.61,55.67,55.85,149500,14.0575,14.1525,13.9175,13.9625,598000,0.0,1.0
2009-06-10,55.94,56.87,55.4,56.26,201900,13.985,14.2175,13.85,14.065,807600,0.0,1.0
2009-06-11,57.03,57.95,55.46,55.99,181500,14.2575,14.4875,13.865,13.9975,726000,0.0,1.0
2009-06-12,56.62,56.67,56.0,56.64,91800,14.155,14.1675,14.0,14.16,367200,0.0,1.0
2009-06-15,55.38,56.69,54.62,56.5,155000,13.845,14.1725,13.655,14.125,620000,0.0,1.0
2009-06-16,53.88,55.88,53.52,55.88,185200,13.47,13.97,13.38,13.97,740800,0.0,1.0
2009-06-17,55.07,55.28,53.012,53.1,204700,13.7675,13.82,13.253,13.275,818800,0.0,1.0
2009-06-18,56.81,56.86,54.96,55.12,190700,14.2025,14.215,13.74,13.78,762800,0.0,1.0
2009-06-19,56.86,57.52,56.71,57.46,224900,14.215,14.38,14.1775,14.365,899600,0.0,1.0
2009-06-22,55.13,57.16,55.13,56.67,148700,13.7825,14.29,13.7825,14.1675,594800,0.0,1.0
2009-06-23,53.19,55.5,53.13,55.15,246400,13.2975,13.875,13.2825,13.7875,985600,0.0,1.0
2009-06-24,53.04,53.67,52.6,53.27,180000,13.26,13.4175,13.15,13.3175,720000,0.0,1.0
2009-06-25,55.23,55.23,52.51,52.72,187800,13.8075,13.8075,13.1275,13.18,751200,0.0,1.0
2009-06-26,54.42,55.5,53.71,55.17,212100,13.605,13.875,13.4275,13.7925,848400,0.0,1.0
2009-06-29,54.77,55.229,54.18,54.29,80800,13.6925,13.80725,13.545,13.5725,323200,0.0,1.0
2009-06-30,53.99,55.25,53.8601,55.25,131200,13.4975,13.8125,13.465025,13.8125,524800,0.0,1.0
2009-07-01,54.11,55.4,54.0,54.01,98200,13.5275,13.85,13.5,13.5025,392800,0.0,1.0
2009-07-02,52.69,53.86,52.3,53.61,153700,13.1725,13.465,13.075,13.4025,614800,0.0,1.0
2009-07-06,51.78,52.74,51.2,51.91,152400,12.945,13.185,12.8,12.9775,609600,0.0,1.0
2009-07-07,50.52,51.57,50.28,51.38,212400,12.63,12.8925,12.57,12.845,849600,0.0,1.0
2009-07-08,49.58,50.55,49.09,50.55,205400,12.395,12.6375,12.2725,12.6375,821600,0.0,1.0
2009-07-09,49.91,50.418,48.87,50.06,157800,12.4775,12.6045,12.2175,12.515,631200,0.0,1.0
2009-07-10,49.21,50.41,49.05,49.75,258100,12.3025,12.6025,12.2625,12.4375,1032400,0.0,1.0
2009-07-13,50.01,50.14,48.99,49.5,252800,12.5025,12.535,12.2475,12.375,1011200,0.0,1.0
2009-07-14,49.43,50.45,49.24,50.14,188400,12.3575,12.6125,12.31,12.535,753600,0.0,1.0
2009-07-15,50.14,50.4,49.71,50.0,285100,12.535,12.6,12.4275,12.5,1140400,0.0,1.0
2009-07-16,50.79,50.99,49.84,50.19,113100,12.6975,12.7475,12.46,12.5475,452400,0.0,1.0
2009-07-17,51.02,51.03,50.22,50.81,176800,12.755,12.7575,12.555,12.7025,707200,0.0,1.0
2009-07-20,52.53,53.5086,51.48,51.5,205400,13.1325,13.37715,12.87,12.875,821600,0.0,1.0
2009-07-21,51.74,53.24,51.41,52.66,144300,12.935,13.31,12.8525,13.165,577200,0.0,1.0
2009-07-22,52.22,52.83,51.293,51.74,79800,13.055,13.2075,12.82325,12.935,319200,0.0,1.0
2009-07-23,53.12,53.78,51.72,52.0,187500,13.28,13.445,12.93,13.0,750000,0.0,1.0
2009-07-24,51.38,53.27,51.12,52.72,270500,12.845,13.3175,12.78,13.18,1082000,0.0,1.0
2009-07-27,50.91,51.5,50.67,51.0,131000,12.7275,12.875,12.6675,12.75,524000,0.0,1.0
2009-07-28,49.97,50.91,49.71,50.41,259500,12.4925,12.7275,12.4275,12.6025,1038000,0.0,1.0
2009-07-29,50.2,50.38,49.29,49.64,224200,12.55,12.595,12.3225,12.41,896800,0.0,1.0
2009-07-30,49.5,50.6,49.07,50.41,404000,12.375,12.65,12.2675,12.6025,1616000,0.0,1.0
2009-07-31,52.17,52.23,49.77,49.84,462000,13.0425,13.0575,12.4425,12.46,1848000,0.0,1.0
2009-08-03,52.67,53.42,51.2,52.26,828300,13.1675,13.355,12.8,13.065,3313200,0.0,1.0
2009-08-04,53.62,53.87,52.14,52.93,399400,13.405,13.4675,13.035,13.2325,1597600,0.0,1.0
2009-08-05,55.32,55.73,53.55,55.17,317900,13.83,13.9325,13.3875,13.7925,1271600,0.0,1.0
2009-08-06,54.88,56.24,54.71,55.34,162800,13.72,14.06,13.6775,13.835,651200,0.0,1.0
2009-08-07,55.71,55.95,54.73,55.44,146800,13.9275,13.9875,13.6825,13.86,587200,0.0,1.0
2009-08-10,55.6,55.98,55.07,55.7,105700,13.9,13.995,13.7675,13.925,422800,0.0,1.0
2009-08-11,54.94,55.6,54.15,55.6,150300,13.735,13.9,13.5375,13.9,601200,0.0,1.0
2009-08-12,57.24,58.0,54.59,54.79,258800,14.31,14.5,13.6475,13.6975,1035200,0.0,1.0
2009-08-13,57.4,57.67,56.58,57.09,101600,14.35,14.4175,14.145,14.2725,406400,0.0,1.0
2009-08-14,55.78,57.34,55.17,57.34,132400,13.945,14.335,13.7925,14.335,529600,0.0,1.0
2009-08-17,54.86,55.19,54.52,54.72,180400,13.715,13.7975,13.63,13.68,721600,0.0,1.0
2009-08-18,55.1,55.23,54.39,54.86,144300,13.775,13.8075,13.5975,13.715,577200,0.0,1.0
2009-08-19,56.54,56.58,54.41,54.91,159300,14.135,14.145,13.6025,13.7275,637200,0.0,1.0
2009-08-20,57.89,57.92,56.13,56.31,182200,14.4725,14.48,14.0325,14.0775,728800,0.0,1.0
2009-08-21,60.34,61.47,58.05,58.25,381500,15.085,15.3675,14.5125,14.5625,1526000,0.0,1.0
2009-08-24,59.9,60.85,59.5,60.49,150400,14.975,15.2125,14.875,15.1225,601600,0.0,1.0
2009-08-25,59.46,60.47,59.07,60.4,133000,14.865,15.1175,14.7675,15.1,532000,0.0,1.0
2009-08-26,59.0,59.46,58.46,59.2,90700,14.75,14.865,14.615,14.8,362800,0.0,1.0
2009-08-27,58.9,59.6,58.0,59.24,167400,14.725,14.9,14.5,14.81,669600,0.0,1.0
2009-08-28,58.68,59.57,58.47,58.92,108600,14.67,14.8925,14.6175,14.73,434400,0.0,1.0
2009-08-31,59.02,59.07,57.75,58.2,256400,14.755,14.7675,14.4375,14.55,1025600,0.0,1.0
2009-09-01,59.55,61.27,58.42,58.61,302400,14.8875,15.3175,14.605,14.6525,1209600,0.0,1.0
2009-09-02,57.1,58.24,56.25,57.35,300800,14.275,14.56,14.0625,14.3375,1203200,0.0,1.0
2009-09-03,58.15,58.16,57.04,57.6,111200,14.5375,14.54,14.26,14.4,444800,0.0,1.0
2009-09-04,58.53,58.69,57.87,58.26,71900,14.6325,14.6725,14.4675,14.565,287600,0.0,1.0
2009-09-08,59.28,59.76,58.115,58.64,156200,14.82,14.94,14.52875,14.66,624800,0.0,1.0
2009-09-09,59.57,60.21,59.03,59.28,79000,14.8925,15.0525,14.7575,14.82,316000,0.0,1.0
2009-09-10,60.05,60.28,59.35,59.8,72400,15.0125,15.07,14.8375,14.95,289600,0.0,1.0
2009-09-11,60.53,60.72,59.95,59.95,51500,15.1325,15.18,14.9875,14.9875,206000,0.0,1.0
2009-09-14,60.89,61.09,60.19,60.39,84400,15.2225,15.2725,15.0475,15.0975,337600,0.0,1.0
2009-09-15,61.0,61.37,60.37,60.67,76900,15.25,15.3425,15.0925,15.1675,307600,0.0,1.0
2009-09-16,61.22,61.3,60.42,60.9,57600,15.305,15.325,15.105,15.225,230400,0.0,1.0
2009-09-17,61.32,61.42,60.55,61.42,72000,15.33,15.355,15.1375,15.355,288000,0.0,1.0
2009-09-18,60.56,61.63,59.85,61.18,233500,15.14,15.4075,14.9625,15.295,934000,0.0,1.0
2009-09-21,59.75,60.01,59.04,59.8,105000,14.9375,15.0025,14.76,14.95,420000,0.0,1.0
2009-09-22,59.58,60.21,59.31,60.0,81500,14.895,15.0525,14.8275,15.0,326000,0.0,1.0
2009-09-23,58.91,60.27,58.46,59.97,308200,14.7275,15.0675,14.615,14.9925,1232800,0.0,1.0
2009-09-24,58.84,59.35,57.56,59.25,152200,14.71,14.8375,14.39,14.8125,608800,0.0,1.0
2009-09-25,57.96,59.22,57.56,58.44,101900,14.49,14.805,14.39,14.61,407600,0.0,1.0
2009-09-28,57.19,58.15,56.54,58.12,312300,14.2975,14.5375,14.135,14.53,1249200,0.0,1.0
2009-09-29,56.72,57.35,55.07,57.35,292800,14.18,14.3375,13.7675,14.3375,1171200,0.0,1.0
2009-09-30,56.26,57.12,54.78,57.12,252800,14.065,14.28,13.695,14.28,1011200,0.0,1.0
2009-10-01,54.35,56.7,54.24,56.39,123100,13.5875,14.175,13.56,14.0975,492400,0.0,1.0
2009-10-02,54.62,55.1,53.69,53.89,141000,13.655,13.775,13.4225,13.4725,564000,0.0,1.0
2009-10-05,54.54,55.05,53.4689,54.62,145000,13.635,13.7625,13.367225,13.655,580000,0.0,1.0
2009-10-06,57.39,57.4,54.48,54.93,254600,14.3475,14.35,13.62,13.7325,1018400,0.0,1.0
2009-10-07,58.24,58.7,56.96,56.96,256600,14.56,14.675,14.24,14.24,1026400,0.0,1.0
2009-10-08,58.44,58.67,57.85,58.27,156500,14.61,14.6675,14.4625,14.5675,626000,0.0,1.0
2009-10-09,59.8,59.94,58.175,58.19,152500,14.95,14.985,14.54375,14.5475,610000,0.0,1.0
2009-10-12,59.62,59.97,59.17,59.64,131200,14.905,14.9925,14.7925,14.91,524800,0.0,1.0
2009-10-13,59.48,59.5,58.65,59.2,102400,14.87,14.875,14.6625,14.8,409600,0.0,1.0
2009-10-14,59.88,60.37,59.57,59.83,171800,14.97,15.0925,14.8925,14.9575,687200,0.0,1.0
2009-10-15,59.74,59.98,59.47,59.47,84600,14.935,14.995,14.8675,14.8675,338400,0.0,1.0
2009-10-16,59.97,60.23,59.14,59.68,231000,14.9925,15.0575,14.785,14.92,924000,0.0,1.0
2009-10-19,59.98,60.41,59.5,59.83,161000,14.995,15.1025,14.875,14.9575,644000,0.0,1.0
2009-10-20,59.48,59.99,59.0,59.86,68300,14.87,14.9975,14.75,14.965,273200,0.0,1.0
2009-10-21,60.0,61.28,59.54,59.68,128000,15.0,15.32,14.885,14.92,512000,0.0,1.0
2009-10-22,59.94,60.22,59.51,59.8,180200,14.985,15.055,14.8775,14.95,720800,0.0,1.0
2009-10-23,58.85,60.16,58.45,59.9,142100,14.7125,15.04,14.6125,14.975,568400,0.0,1.0
2009-10-26,58.86,59.35,58.26,58.64,131500,14.715,14.8375,14.565,14.66,526000,0.0,1.0
2009-10-27,59.3,60.22,58.87,59.14,471700,14.825,15.055,14.7175,14.785,1886800,0.0,1.0
2009-10-28,58.14,59.81,57.78,59.47,240600,14.535,14.9525,14.445,14.8675,962400,0.0,1.0
2009-10-29,57.16,58.6425,56.5,58.16,159600,14.29,14.660625,14.125,14.54,638400,0.0,1.0
2009-10-30,56.45,57.75,56.37,56.7,133000,14.1125,14.4375,14.0925,14.175,532000,0.0,1.0
2009-11-02,56.43,56.77,55.53,56.35,141000,14.1075,14.1925,13.8825,14.0875,564000,0.0,1.0
2009-11-03,57.85,58.1,55.95,55.95,159800,14.4625,14.525,13.9875,13.9875,639200,0.0,1.0
2009-11-04,56.62,58.48,53.36,54.89,420000,14.155,14.62,13.34,13.7225,1680000,0.0,1.0
2009-11-05,57.43,57.844,57.03,57.28,202200,14.3575,14.461,14.2575,14.32,808800,0.0,1.0
2009-11-06,57.24,58.0699,56.625,57.26,128000,14.31,14.517475,14.15625,14.315,512000,0.0,1.0
2009-11-09,58.83,58.89,57.0,57.67,190400,14.7075,14.7225,14.25,14.4175,761600,0.0,1.0
2009-11-10,57.57,59.27,57.46,58.34,117700,14.3925,14.8175,14.365,14.585,470800,0.0,1.0
2009-11-11,57.32,58.759,57.0,58.05,153900,14.33,14.68975,14.25,14.5125,615600,0.0,1.0
2009-11-12,55.73,57.57,55.67,57.06,156600,13.9325,14.3925,13.9175,14.265,626400,0.0,1.0
2009-11-13,56.57,56.91,55.2,56.13,139400,14.1425,14.2275,13.8,14.0325,557600,0.0,1.0
2009-11-16,56.95,58.22,56.49,57.03,200600,14.2375,14.555,14.1225,14.2575,802400,0.0,1.0
2009-11-17,56.09,57.06,55.78,57.04,222400,14.0225,14.265,13.945,14.26,889600,0.0,1.0
2009-11-18,55.44,56.45,54.86,56.26,113700,13.86,14.1125,13.715,14.065,454800,0.0,1.0
2009-11-19,54.69,54.95,54.0,54.71,167100,13.6725,13.7375,13.5,13.6775,668400,0.0,1.0
2009-11-20,54.46,54.78,54.2,54.23,134900,13.615,13.695,13.55,13.5575,539600,0.0,1.0
2009-11-23,55.38,55.87,54.9,54.9,125000,13.845,13.9675,13.725,13.725,500000,0.0,1.0
2009-11-24,55.36,55.58,54.44,55.55,140500,13.84,13.895,13.61,13.8875,562000,0.0,1.0
2009-11-25,55.16,55.5,54.38,55.35,87200,13.79,13.875,13.595,13.8375,348800,0.0,1.0
2009-11-27,54.52,55.52,54.01,54.5,76200,13.63,13.88,13.5025,13.625,304800,0.0,1.0
2009-11-30,53.52,54.56,53.01,54.55,232600,13.38,13.64,13.2525,13.6375,930400,0.0,1.0
2009-12-01,53.44,54.34,52.8,53.49,193700,13.36,13.585,13.2,13.3725,774800,0.0,1.0
2009-12-02,54.13,54.2,52.98,53.56,193200,13.5325,13.55,13.245,13.39,772800,0.0,1.0
2009-12-03,54.79,55.06,54.17,54.39,190800,13.6975,13.765,13.5425,13.5975,763200,0.0,1.0
2009-12-04,57.0,57.91,55.43,55.55,239300,14.25,14.4775,13.8575,13.8875,957200,0.0,1.0
2009-12-07,57.11,57.52,56.68,56.77,97000,14.2775,14.38,14.17,14.1925,388000,0.0,1.0
2009-12-08,56.08,56.91,55.59,56.54,104900,14.02,14.2275,13.8975,14.135,419600,0.0,1.0
2009-12-09,55.85,56.18,55.06,56.1,85600,13.9625,14.045,13.765,14.025,342400,0.0,1.0
2009-12-10,55.78,56.33,55.52,55.86,88300,13.945,14.0825,13.88,13.965,353200,0.0,1.0
2009-12-11,56.41,56.51,55.55,55.79,61800,14.1025,14.1275,13.8875,13.9475,247200,0.0,1.0
2009-12-14,56.55,56.6,55.796,56.38,85900,14.1375,14.15,13.949,14.095,343600,0.0,1.0
2009-12-15,58.3,58.54,56.19,56.19,218600,14.575,14.635,14.0475,14.0475,874400,0.0,1.0
2009-12-16,58.16,59.39,57.59,58.8,138500,14.54,14.8475,14.3975,14.7,554000,0.0,1.0
2009-12-17,57.08,57.88,56.71,57.66,116100,14.27,14.47,14.1775,14.415,464400,0.0,1.0
2009-12-18,57.36,57.91,57.17,57.91,514200,14.34,14.4775,14.2925,14.4775,2056800,0.0,1.0
2009-12-21,59.78,60.31,57.73,57.78,256500,14.945,15.0775,14.4325,14.445,1026000,0.0,1.0
2009-12-22,59.29,60.0,58.55,59.75,160800,14.8225,15.0,14.6375,14.9375,643200,0.0,1.0
2009-12-23,60.18,60.22,58.79,59.53,145400,15.045,15.055,14.6975,14.8825,581600,0.0,1.0
2009-12-24,60.1,60.55,59.76,60.12,84100,15.025,15.1375,14.94,15.03,336400,0.0,1.0
2009-12-28,59.32,60.41,58.67,60.4,278400,14.83,15.1025,14.6675,15.1,1113600,0.0,1.0
2009-12-29,59.31,59.94,59.0405,59.25,79100,14.8275,14.985,14.760125,14.8125,316400,0.0,1.0
2009-12-30,59.46,59.49,58.59,58.81,111000,14.865,14.8725,14.6475,14.7025,444000,0.0,1.0
2009-12-31,59.61,59.89,59.081,59.73,122800,14.9025,14.9725,14.77025,14.9325,491200,0.0,1.0
2010-01-04,60.67,61.33,60.06,60.33,144300,15.1675,15.3325,15.015,15.0825,577200,0.0,1.0
2010-01-05,60.53,60.86,60.25,60.62,167900,15.1325,15.215,15.0625,15.155,671600,0.0,1.0
2010-01-06,61.05,61.25,60.35,60.5,153300,15.2625,15.3125,15.0875,15.125,613200,0.0,1.0
2010-01-07,61.67,61.81,60.43,60.78,108500,15.4175,15.4525,15.1075,15.195,434000,0.0,1.0
2010-01-08,63.93,65.0,61.33,61.8,292100,15.9825,16.25,15.3325,15.45,1168400,0.0,1.0
2010-01-11,63.67,64.52,63.42,63.93,118800,15.9175,16.13,15.855,15.9825,475200,0.0,1.0
2010-01-12,64.11,64.16,63.0,63.5,99900,16.0275,16.04,15.75,15.875,399600,0.0,1.0
2010-01-13,65.54,65.58,63.44,64.12,145700,16.385,16.395,15.86,16.03,582800,0.0,1.0
2010-01-14,65.38,65.7884,64.71,65.21,76000,16.345,16.4471,16.1775,16.3025,304000,0.0,1.0
2010-01-15,62.37,65.38,62.24,65.38,318700,15.5925,16.345,15.56,16.345,1274800,0.0,1.0
2010-01-19,63.16,63.29,62.0,62.4,118800,15.79,15.8225,15.5,15.6,475200,0.0,1.0
2010-01-20,62.22,63.0,61.47,62.54,209200,15.555,15.75,15.3675,15.635,836800,0.0,1.0
2010-01-21,61.77,62.7,61.34,62.07,124200,15.4425,15.675,15.335,15.5175,496800,0.0,1.0
2010-01-22,60.75,62.16,60.75,61.57,89300,15.1875,15.54,15.1875,15.3925,357200,0.0,1.0
2010-01-25,60.18,60.95,59.85,60.9,81200,15.045,15.2375,14.9625,15.225,324800,0.0,1.0
2010-01-26,59.97,60.52,59.18,59.89,107300,14.9925,15.13,14.795,14.9725,429200,0.0,1.0
2010-01-27,58.91,60.42,58.79,59.66,222700,14.7275,15.105,14.6975,14.915,890800,0.0,1.0
2010-01-28,57.92,58.81,56.92,58.81,226500,14.48,14.7025,14.23,14.7025,906000,0.0,1.0
2010-01-29,57.26,58.38,57.23,57.89,138800,14.315,14.595,14.3075,14.4725,555200,0.0,1.0
2010-02-01,57.92,58.04,56.64,57.24,112100,14.48,14.51,14.16,14.31,448400,0.0,1.0
2010-02-02,57.84,58.55,57.71,57.71,110200,14.46,14.6375,14.4275,14.4275,440800,0.0,1.0
2010-02-03,57.98,58.37,57.4,57.71,101800,14.495,14.5925,14.35,14.4275,407200,0.0,1.0
2010-02-04,55.86,57.67,55.68,57.67,136300,13.965,14.4175,13.92,14.4175,545200,0.0,1.0
2010-02-05,55.43,55.78,54.14,55.78,152500,13.8575,13.945,13.535,13.945,610000,0.0,1.0
2010-02-08,54.91,55.94,54.68,55.24,100800,13.7275,13.985,13.67,13.81,403200,0.0,1.0
2010-02-09,55.67,55.8,54.77,55.32,109600,13.9175,13.95,13.6925,13.83,438400,0.0,1.0
2010-02-10,55.42,55.62,53.96,55.29,162900,13.855,13.905,13.49,13.8225,651600,0.0,1.0
2010-02-11,56.51,56.61,54.88,55.1,137100,14.1275,14.1525,13.72,13.775,548400,0.0,1.0
2010-02-12,56.79,56.91,55.45,56.15,110100,14.1975,14.2275,13.8625,14.0375,440400,0.0,1.0
2010-02-16,58.1,58.36,57.04,57.09,116900,14.525,14.59,14.26,14.2725,467600,0.0,1.0
2010-02-17,58.15,58.44,57.54,58.44,155800,14.5375,14.61,14.385,14.61,623200,0.0,1.0
2010-02-18,58.79,58.93,58.11,58.15,107700,14.6975,14.7325,14.5275,14.5375,430800,0.0,1.0
2010-02-19,59.61,59.95,58.3105,58.89,100300,14.9025,14.9875,14.577625,14.7225,401200,0.0,1.0
2010-02-22,59.19,59.99,58.9,59.99,54900,14.7975,14.9975,14.725,14.9975,219600,0.0,1.0
2010-02-23,58.85,59.31,58.26,58.92,168500,14.7125,14.8275,14.565,14.73,674000,0.0,1.0
2010-02-24,53.49,56.49,52.0,55.78,1094400,13.3725,14.1225,13.0,13.945,4377600,0.0,1.0
2010-02-25,56.02,56.18,53.18,53.29,355700,14.005,14.045,13.295,13.3225,1422800,0.0,1.0
2010-02-26,56.84,57.2,55.69,56.27,309600,14.21,14.3,13.9225,14.0675,1238400,0.0,1.0
2010-03-01,57.63,58.02,56.99,56.99,138500,14.4075,14.505,14.2475,14.2475,554000,0.0,1.0
2010-03-02,58.17,58.33,57.64,57.7,237100,14.5425,14.5825,14.41,14.425,948400,0.0,1.0
2010-03-03,57.47,58.7,57.04,58.46,224600,14.3675,14.675,14.26,14.615,898400,0.0,1.0
2010-03-04,56.35,57.94,56.33,57.38,250900,14.0875,14.485,14.0825,14.345,1003600,0.0,1.0
2010-03-05,57.19,57.98,56.5,56.7,363600,14.2975,14.495,14.125,14.175,1454400,0.0,1.0
2010-03-08,57.01,57.5,56.69,57.07,99200,14.2525,14.375,14.1725,14.2675,396800,0.0,1.0
2010-03-09,56.54,57.36,56.26,57.04,114700,14.135,14.34,14.065,14.26,458800,0.0,1.0
2010-03-10,56.1,56.91,55.83,56.44,250700,14.025,14.2275,13.9575,14.11,1002800,0.0,1.0
2010-03-11,55.55,56.03,55.37,55.69,158100,13.8875,14.0075,13.8425,13.9225,632400,0.0,1.0
2010-03-12,56.08,56.08,55.44,55.9,242800,14.02,14.02,13.86,13.975,971200,0.0,1.0
2010-03-15,56.54,56.67,55.29,56.02,161300,14.135,14.1675,13.8225,14.005,645200,0.0,1.0
2010-03-16,56.95,57.1,56.54,56.54,100300,14.2375,14.275,14.135,14.135,401200,0.0,1.0
2010-03-17,57.31,57.6,56.85,56.85,113300,14.3275,14.4,14.2125,14.2125,453200,0.0,1.0
2010-03-18,57.0,57.49,56.8,56.99,74600,14.25,14.3725,14.2,14.2475,298400,0.0,1.0
2010-03-19,56.07,57.37,55.78,57.11,190800,14.0175,14.3425,13.945,14.2775,763200,0.0,1.0
2010-03-22,56.55,56.59,55.44,55.44,80500,14.1375,14.1475,13.86,13.86,322000,0.0,1.0
2010-03-23,57.01,57.25,56.31,56.4,112400,14.2525,14.3125,14.0775,14.1,449600,0.0,1.0
2010-03-24,56.31,56.77,55.87,56.61,116800,14.0775,14.1925,13.9675,14.1525,467200,0.0,1.0
2010-03-25,55.75,56.69,55.65,56.61,125300,13.9375,14.1725,13.9125,14.1525,501200,0.0,1.0
2010-03-26,56.05,56.37,55.48,55.57,127500,14.0125,14.0925,13.87,13.8925,510000,0.0,1.0
2010-03-29,56.67,56.81,56.15,56.2,63600,14.1675,14.2025,14.0375,14.05,254400,0.0,1.0
2010-03-30,56.48,56.81,56.08,56.56,74100,14.12,14.2025,14.02,14.14,296400,0.0,1.0
2010-03-31,55.56,56.95,55.56,56.21,191200,13.89,14.2375,13.89,14.0525,764800,0.0,1.0
2010-04-01,56.29,56.29,55.47,55.66,95800,14.0725,14.0725,13.8675,13.915,383200,0.0,1.0
2010-04-05,57.02,57.09,55.92,56.21,72300,14.255,14.2725,13.98,14.0525,289200,0.0,1.0
2010-04-06,56.63,56.84,56.09,56.67,116400,14.1575,14.21,14.0225,14.1675,465600,0.0,1.0
2010-04-07,56.58,56.64,55.89,56.43,81000,14.145,14.16,13.9725,14.1075,324000,0.0,1.0
2010-04-08,55.77,56.35,55.7,56.22,70800,13.9425,14.0875,13.925,14.055,283200,0.0,1.0
2010-04-09,56.13,56.22,55.16,55.68,144900,14.0325,14.055,13.79,13.92,579600,0.0,1.0
2010-04-12,56.27,56.32,55.7,56.1,123300,14.0675,14.08,13.925,14.025,493200,0.0,1.0
2010-04-13,55.82,56.3,55.6801,56.3,78500,13.955,14.075,13.920025,14.075,314000,0.0,1.0
2010-04-14,56.02,56.27,55.42,55.75,160100,14.005,14.0675,13.855,13.9375,640400,0.0,1.0
2010-04-15,55.9,56.25,55.8201,56.2,201000,13.975,14.0625,13.955025,14.05,804000,0.0,1.0
2010-04-16,55.41,56.03,55.19,55.91,161600,13.8525,14.0075,13.7975,13.9775,646400,0.0,1.0
2010-04-19,55.03,55.42,54.71,55.42,151500,13.7575,13.855,13.6775,13.855,606000,0.0,1.0
2010-04-20,55.17,55.2,54.6,55.07,136900,13.7925,13.8,13.65,13.7675,547600,0.0,1.0
2010-04-21,55.28,55.54,54.89,55.31,205600,13.82,13.885,13.7225,13.8275,822400,0.0,1.0
2010-04-22,55.31,55.33,54.31,54.79,183600,13.8275,13.8325,13.5775,13.6975,734400,0.0,1.0
2010-04-23,56.02,56.12,55.33,55.43,279200,14.005,14.03,13.8325,13.8575,1116800,0.0,1.0
2010-04-26,56.6,56.72,55.692,55.84,204600,14.15,14.18,13.923,13.96,818400,0.0,1.0
2010-04-27,56.8,57.37,56.28,56.3,270800,14.2,14.3425,14.07,14.075,1083200,0.0,1.0
2010-04-28,58.09,58.11,56.7,56.73,375000,14.5225,14.5275,14.175,14.1825,1500000,0.0,1.0
2010-04-29,62.21,64.69,57.91,58.12,1390500,15.5525,16.1725,14.4775,14.53,5562000,0.0,1.0
2010-04-30,63.43,64.56,62.25,62.28,785700,15.8575,16.14,15.5625,15.57,3142800,0.0,1.0
2010-05-03,66.98,70.5,64.13,65.69,4994600,16.745,17.625,16.0325,16.4225,19978400,0.0,1.0
2010-05-04,63.65,66.37,62.05,66.37,1236300,15.9125,16.5925,15.5125,16.5925,4945200,0.0,1.0
2010-05-05,60.67,62.7,59.7,61.25,1413100,15.1675,15.675,14.925,15.3125,5652400,0.0,1.0
2010-05-06,59.96,61.8,58.04,60.99,573200,14.99,15.45,14.51,15.2475,2292800,0.0,1.0
2010-05-07,60.13,60.99,59.0,59.46,689600,15.0325,15.2475,14.75,14.865,2758400,0.0,1.0
2010-05-10,62.53,62.65,61.88,62.18,447000,15.6325,15.6625,15.47,15.545,1788000,0.0,1.0
2010-05-11,60.39,62.0,60.33,61.58,400000,15.0975,15.5,15.0825,15.395,1600000,0.0,1.0
2010-05-12,62.29,62.41,60.0801,60.37,324700,15.5725,15.6025,15.020025,15.0925,1298800,0.0,1.0
2010-05-13,61.66,62.46,61.01,62.46,256500,15.415,15.615,15.2525,15.615,1026000,0.0,1.0
2010-05-14,61.1,61.2399,60.45,61.2,224200,15.275,15.309975,15.1125,15.3,896800,0.0,1.0
2010-05-17,62.86,63.09,61.5,61.71,459800,15.715,15.7725,15.375,15.4275,1839200,0.0,1.0
2010-05-18,65.6,66.34,64.18,64.2,945000,16.4,16.585,16.045,16.05,3780000,0.0,1.0
2010-05-19,64.41,66.0,64.0,65.59,465100,16.1025,16.5,16.0,16.3975,1860400,0.0,1.0
2010-05-20,61.51,63.9,61.35,63.15,599200,15.3775,15.975,15.3375,15.7875,2396800,0.0,1.0
2010-05-21,60.64,61.53,59.8,61.0,714900,15.16,15.3825,14.95,15.25,2859600,0.0,1.0
2010-05-24,62.11,62.9499,60.1,60.73,465300,15.5275,15.737475,15.025,15.1825,1861200,0.0,1.0
2010-05-25,61.7,62.0799,60.0,60.86,422600,15.425,15.519975,15.0,15.215,1690400,0.0,1.0
2010-05-26,62.07,63.7,61.64,62.08,281600,15.5175,15.925,15.41,15.52,1126400,0.0,1.0
2010-05-27,61.39,63.22,60.64,62.82,473900,15.3475,15.805,15.16,15.705,1895600,0.0,1.0
2010-05-28,63.39,64.46,60.8,61.34,640000,15.8475,16.115,15.2,15.335,2560000,0.0,1.0
2010-06-01,66.18,68.25,64.84,64.84,969100,16.545,17.0625,16.21,16.21,3876400,0.0,1.0
2010-06-02,66.33,67.12,64.61,66.58,549500,16.5825,16.78,16.1525,16.645,2198000,0.0,1.0
2010-06-03,65.48,66.61,64.8,66.2,265800,16.37,16.6525,16.2,16.55,1063200,0.0,1.0
2010-06-04,63.08,64.93,62.95,64.93,450000,15.77,16.2325,15.7375,16.2325,1800000,0.0,1.0
2010-06-07,62.34,64.0,62.26,63.44,271700,15.585,16.0,15.565,15.86,1086800,0.0,1.0
2010-06-08,65.11,65.22,62.2,62.52,687500,16.2775,16.305,15.55,15.63,2750000,0.0,1.0
2010-06-09,65.06,66.49,64.701,65.71,603800,16.265,16.6225,16.17525,16.4275,2415200,0.0,1.0
2010-06-10,65.89,66.87,64.28,65.7,350500,16.4725,16.7175,16.07,16.425,1402000,0.0,1.0
2010-06-11,67.76,68.0,65.77,65.8,448200,16.94,17.0,16.4425,16.45,1792800,0.0,1.0
2010-06-14,67.84,68.98,67.37,68.92,454600,16.96,17.245,16.8425,17.23,1818400,0.0,1.0
2010-06-15,67.5,68.05,67.201,67.95,421800,16.875,17.0125,16.80025,16.9875,1687200,0.0,1.0
2010-06-16,68.28,68.4,67.56,67.58,378600,17.07,17.1,16.89,16.895,1514400,0.0,1.0
2010-06-17,69.72,70.39,68.845,69.2,447300,17.43,17.5975,17.21125,17.3,1789200,0.0,1.0
2010-06-18,70.33,70.72,69.41,70.07,489100,17.5825,17.68,17.3525,17.5175,1956400,0.0,1.0
2010-06-21,69.31,72.1399,68.64,71.61,372100,17.3275,18.034975,17.16,17.9025,1488400,0.0,1.0
2010-06-22,68.14,69.69,67.61,68.76,326800,17.035,17.4225,16.9025,17.19,1307200,0.0,1.0
2010-06-23,68.35,68.79,67.6,67.91,285200,17.0875,17.1975,16.9,16.9775,1140800,0.0,1.0
2010-06-24,67.65,68.64,67.54,68.12,179300,16.9125,17.16,16.885,17.03,717200,0.0,1.0
2010-06-25,69.37,69.71,67.3,67.85,334800,17.3425,17.4275,16.825,16.9625,1339200,0.0,1.0
2010-06-28,69.18,70.34,68.58,69.85,213000,17.295,17.585,17.145,17.4625,852000,0.0,1.0
2010-06-29,66.43,68.5,65.92,68.5,369800,16.6075,17.125,16.48,17.125,1479200,0.0,1.0
2010-06-30,66.41,67.36,66.05,66.29,225200,16.6025,16.84,16.5125,16.5725,900800,0.0,1.0
2010-07-01,66.52,66.88,65.01,66.06,355900,16.63,16.72,16.2525,16.515,1423600,0.0,1.0
2010-07-02,66.2,67.2155,65.7,66.56,172800,16.55,16.803875,16.425,16.64,691200,0.0,1.0
2010-07-06,63.35,67.02,62.92,66.51,691600,15.8375,16.755,15.73,16.6275,2766400,0.0,1.0
2010-07-07,65.8,65.89,63.13,63.8,378200,16.45,16.4725,15.7825,15.95,1512800,0.0,1.0
2010-07-08,65.19,66.51,64.96,66.38,311000,16.2975,16.6275,16.24,16.595,1244000,0.0,1.0
2010-07-09,64.89,65.94,64.65,65.06,204300,16.2225,16.485,16.1625,16.265,817200,0.0,1.0
2010-07-12,64.47,64.84,64.12,64.58,248400,16.1175,16.21,16.03,16.145,993600,0.0,1.0
2010-07-13,66.09,66.34,64.57,65.12,210300,16.5225,16.585,16.1425,16.28,841200,0.0,1.0
2010-07-14,66.73,66.85,65.04,65.75,406100,16.6825,16.7125,16.26,16.4375,1624400,0.0,1.0
2010-07-15,64.55,66.93,64.2,66.93,430900,16.1375,16.7325,16.05,16.7325,1723600,0.0,1.0
2010-07-16,61.46,64.5,61.01,64.05,680000,15.365,16.125,15.2525,16.0125,2720000,0.0,1.0
2010-07-19,61.07,62.1,60.82,61.8,411900,15.2675,15.525,15.205,15.45,1647600,0.0,1.0
2010-07-20,62.31,62.43,60.54,60.56,233700,15.5775,15.6075,15.135,15.14,934800,0.0,1.0
2010-07-21,62.53,63.4,62.0271,62.8,277400,15.6325,15.85,15.506775,15.7,1109600,0.0,1.0
2010-07-22,63.52,64.15,62.94,63.19,164100,15.88,16.0375,15.735,15.7975,656400,0.0,1.0
2010-07-23,64.39,64.5,62.95,63.39,205500,16.0975,16.125,15.7375,15.8475,822000,0.0,1.0
2010-07-26,65.65,65.74,64.35,64.35,205500,16.4125,16.435,16.0875,16.0875,822000,0.0,1.0
2010-07-27,65.34,66.39,64.8,66.1,150000,16.335,16.5975,16.2,16.525,600000,0.0,1.0
2010-07-28,63.64,65.13,63.25,65.06,189700,15.91,16.2825,15.8125,16.265,758800,0.0,1.0
2010-07-29,63.59,64.56,62.34,63.95,181000,15.8975,16.14,15.585,15.9875,724000,0.0,1.0
2010-07-30,63.16,63.77,62.257,63.01,167200,15.79,15.9425,15.56425,15.7525,668800,0.0,1.0
2010-08-02,63.11,63.66,62.03,63.45,429200,15.7775,15.915,15.5075,15.8625,1716800,0.0,1.0
2010-08-03,62.9,63.13,62.31,62.74,356500,15.725,15.7825,15.5775,15.685,1426000,0.0,1.0
2010-08-04,63.76,64.99,62.48,63.7,717900,15.94,16.2475,15.62,15.925,2871600,0.0,1.0
2010-08-05,63.63,65.25,63.251,64.82,288200,15.9075,16.3125,15.81275,16.205,1152800,0.0,1.0
2010-08-06,63.88,64.15,62.58,63.11,239200,15.97,16.0375,15.645,15.7775,956800,0.0,1.0
2010-08-09,63.52,64.18,62.58,64.08,287700,15.88,16.045,15.645,16.02,1150800,0.0,1.0
2010-08-10,62.65,63.86,61.9001,62.76,398400,15.6625,15.965,15.475025,15.69,1593600,0.0,1.0
2010-08-11,60.25,61.9,60.13,61.75,452900,15.0625,15.475,15.0325,15.4375,1811600,0.0,1.0
2010-08-12,60.01,60.53,58.3,59.57,287800,15.0025,15.1325,14.575,14.8925,1151200,0.0,1.0
2010-08-13,60.43,60.899,59.89,60.205,269600,15.1075,15.22475,14.9725,15.05125,1078400,0.0,1.0
2010-08-16,61.16,61.23,59.29,60.09,326600,15.29,15.3075,14.8225,15.0225,1306400,0.0,1.0
2010-08-17,62.58,62.78,61.26,61.5,398500,15.645,15.695,15.315,15.375,1594000,0.0,1.0
2010-08-18,62.44,63.085,61.88,62.63,285900,15.61,15.77125,15.47,15.6575,1143600,0.0,1.0
2010-08-19,61.56,62.76,61.01,62.07,292000,15.39,15.69,15.2525,15.5175,1168000,0.0,1.0
2010-08-20,61.76,61.92,60.3,61.32,281100,15.44,15.48,15.075,15.33,1124400,0.0,1.0
2010-08-23,61.31,62.2,61.25,62.0,258800,15.3275,15.55,15.3125,15.5,1035200,0.0,1.0
2010-08-24,60.82,62.08,60.4,60.65,308600,15.205,15.52,15.1,15.1625,1234400,0.0,1.0
2010-08-25,60.76,61.1,59.36,60.5,283100,15.19,15.275,14.84,15.125,1132400,0.0,1.0
2010-08-26,61.3,61.9,60.54,60.88,297900,15.325,15.475,15.135,15.22,1191600,0.0,1.0
2010-08-27,61.12,61.73,60.68,61.55,348300,15.28,15.4325,15.17,15.3875,1393200,0.0,1.0
2010-08-30,61.39,62.0,60.72,60.925,155200,15.3475,15.5,15.18,15.23125,620800,0.0,1.0
2010-08-31,60.45,61.53,60.325,61.3,238900,15.1125,15.3825,15.08125,15.325,955600,0.0,1.0
2010-09-01,62.19,62.53,60.84,61.23,254100,15.5475,15.6325,15.21,15.3075,1016400,0.0,1.0
2010-09-02,62.83,64.0,61.7,62.05,490200,15.7075,16.0,15.425,15.5125,1960800,0.0,1.0
2010-09-03,62.8,63.5,62.41,63.03,188500,15.7,15.875,15.6025,15.7575,754000,0.0,1.0
2010-09-07,62.56,63.92,62.37,62.73,192400,15.64,15.98,15.5925,15.6825,769600,0.0,1.0
2010-09-08,63.41,63.5,62.69,62.8,251700,15.8525,15.875,15.6725,15.7,1006800,0.0,1.0
2010-09-09,64.43,65.16,63.98,64.0,318000,16.1075,16.29,15.995,16.0,1272000,0.0,1.0
2010-09-10,65.83,66.09,64.61,64.61,280900,16.4575,16.5225,16.1525,16.1525,1123600,0.0,1.0
2010-09-13,65.17,66.32,64.61,66.29,188000,16.2925,16.58,16.1525,16.5725,752000,0.0,1.0
2010-09-14,64.93,65.97,64.82,65.07,145200,16.2325,16.4925,16.205,16.2675,580800,0.0,1.0
2010-09-15,66.03,66.35,64.61,65.15,286000,16.5075,16.5875,16.1525,16.2875,1144000,0.0,1.0
2010-09-16,65.51,66.4,64.88,66.02,335100,16.3775,16.6,16.22,16.505,1340400,0.0,1.0
2010-09-17,67.55,67.985,65.1,66.0,427700,16.8875,16.99625,16.275,16.5,1710800,0.0,1.0
2010-09-20,68.98,69.09,67.07,67.69,333400,17.245,17.2725,16.7675,16.9225,1333600,0.0,1.0
2010-09-21,67.94,69.7,67.91,69.07,315400,16.985,17.425,16.9775,17.2675,1261600,0.0,1.0
2010-09-22,67.04,68.01,66.43,67.63,241200,16.76,17.0025,16.6075,16.9075,964800,0.0,1.0
2010-09-23,66.64,67.5,65.94,66.5,177800,16.66,16.875,16.485,16.625,711200,0.0,1.0
2010-09-24,68.34,68.82,67.27,67.27,205900,17.085,17.205,16.8175,16.8175,823600,0.0,1.0
2010-09-27,66.61,67.99,66.54,67.99,141000,16.6525,16.9975,16.635,16.9975,564000,0.0,1.0
2010-09-28,66.89,67.04,65.45,66.8,288900,16.7225,16.76,16.3625,16.7,1155600,0.0,1.0
2010-09-29,67.37,68.1,66.46,66.54,228600,16.8425,17.025,16.615,16.635,914400,0.0,1.0
2010-09-30,67.75,68.66,67.032,67.74,165100,16.9375,17.165,16.758,16.935,660400,0.0,1.0
2010-10-01,68.12,68.4399,67.13,68.12,213300,17.03,17.109975,16.7825,17.03,853200,0.0,1.0
2010-10-04,66.91,69.0,66.75,68.62,247100,16.7275,17.25,16.6875,17.155,988400,0.0,1.0
2010-10-05,68.7,69.24,67.552,67.57,175100,17.175,17.31,16.888,16.8925,700400,0.0,1.0
2010-10-06,69.02,69.31,68.7,68.73,130600,17.255,17.3275,17.175,17.1825,522400,0.0,1.0
2010-10-07,68.98,69.31,68.28,69.16,95200,17.245,17.3275,17.07,17.29,380800,0.0,1.0
2010-10-08,68.7,69.4,68.47,68.95,177400,17.175,17.35,17.1175,17.2375,709600,0.0,1.0
2010-10-11,69.24,69.49,68.45,68.82,126000,17.31,17.3725,17.1125,17.205,504000,0.0,1.0
2010-10-12,68.97,69.26,68.18,68.95,75200,17.2425,17.315,17.045,17.2375,300800,0.0,1.0
2010-10-13,69.71,70.49,68.83,69.17,322900,17.4275,17.6225,17.2075,17.2925,1291600,0.0,1.0
2010-10-14,69.72,69.97,69.25,69.91,171300,17.43,17.4925,17.3125,17.4775,685200,0.0,1.0
2010-10-15,69.63,70.36,69.11,69.95,246900,17.4075,17.59,17.2775,17.4875,987600,0.0,1.0
2010-10-18,70.12,70.5,69.83,69.83,170900,17.53,17.625,17.4575,17.4575,683600,0.0,1.0
2010-10-19,68.49,70.12,68.2,69.52,169300,17.1225,17.53,17.05,17.38,677200,0.0,1.0
2010-10-20,69.4,69.99,68.02,68.02,133900,17.35,17.4975,17.005,17.005,535600,0.0,1.0
2010-10-21,69.5,70.2,68.62,69.51,143000,17.375,17.55,17.155,17.3775,572000,0.0,1.0
2010-10-22,69.44,70.1,69.21,69.49,156100,17.36,17.525,17.3025,17.3725,624400,0.0,1.0
2010-10-25,70.25,70.72,69.91,69.91,110500,17.5625,17.68,17.4775,17.4775,442000,0.0,1.0
2010-10-26,70.08,71.31,69.92,69.92,291300,17.52,17.8275,17.48,17.48,1165200,0.0,1.0
2010-10-27,69.58,70.01,68.618,69.51,168400,17.395,17.5025,17.1545,17.3775,673600,0.0,1.0
2010-10-28,70.13,70.4,69.51,69.91,112400,17.5325,17.6,17.3775,17.4775,449600,0.0,1.0
2010-10-29,70.5,70.72,69.7,70.05,107800,17.625,17.68,17.425,17.5125,431200,0.0,1.0
2010-11-01,70.29,71.53,69.75,70.83,139500,17.5725,17.8825,17.4375,17.7075,558000,0.0,1.0
2010-11-02,72.0,72.2,70.75,70.805,279400,18.0,18.05,17.6875,17.70125,1117600,0.0,1.0
2010-11-03,73.67,74.76,69.53,70.49,542300,18.4175,18.69,17.3825,17.6225,2169200,0.0,1.0
2010-11-04,73.16,74.195,72.81,74.1,403300,18.29,18.54875,18.2025,18.525,1613200,0.0,1.0
2010-11-05,74.0,74.0,72.77,73.23,200800,18.5,18.5,18.1925,18.3075,803200,0.0,1.0
2010-11-08,73.5,74.0,72.79,74.0,162200,18.375,18.5,18.1975,18.5,648800,0.0,1.0
2010-11-09,73.4,73.99,72.99,73.56,185500,18.35,18.4975,18.2475,18.39,742000,0.0,1.0
2010-11-10,73.34,74.0,72.92,73.49,135500,18.335,18.5,18.23,18.3725,542000,0.0,1.0
2010-11-11,73.4,73.73,72.77,72.78,89800,18.35,18.4325,18.1925,18.195,359200,0.0,1.0
2010-11-12,72.01,73.34,71.89,72.91,188700,18.0025,18.335,17.9725,18.2275,754800,0.0,1.0
2010-11-15,71.69,72.59,71.591,72.05,162900,17.9225,18.1475,17.89775,18.0125,651600,0.0,1.0
2010-11-16,70.3,71.44,70.25,71.44,251100,17.575,17.86,17.5625,17.86,1004400,0.0,1.0
2010-11-17,70.08,70.87,69.98,70.18,155100,17.52,17.7175,17.495,17.545,620400,0.0,1.0
2010-11-18,71.6,71.96,70.37,70.59,213100,17.9,17.99,17.5925,17.6475,852400,0.0,1.0
2010-11-19,72.09,72.19,71.18,71.4,143500,18.0225,18.0475,17.795,17.85,574000,0.0,1.0
2010-11-22,73.99,74.49,73.01,73.52,328400,18.4975,18.6225,18.2525,18.38,1313600,0.0,1.0
2010-11-23,73.75,73.89,73.03,73.31,160000,18.4375,18.4725,18.2575,18.3275,640000,0.0,1.0
2010-11-24,75.0,75.0,73.89,73.95,211300,18.75,18.75,18.4725,18.4875,845200,0.0,1.0
2010-11-26,74.74,75.21,74.09,74.65,82800,18.685,18.8025,18.5225,18.6625,331200,0.0,1.0
2010-11-29,74.51,74.75,72.85,74.34,215600,18.6275,18.6875,18.2125,18.585,862400,0.0,1.0
2010-11-30,74.05,74.48,73.69,74.12,157400,18.5125,18.62,18.4225,18.53,629600,0.0,1.0
2010-12-01,74.47,74.99,74.36,74.5,186900,18.6175,18.7475,18.59,18.625,747600,0.0,1.0
2010-12-02,76.99,77.15,74.59,74.59,223800,19.2475,19.2875,18.6475,18.6475,895200,0.0,1.0
2010-12-03,76.6,76.79,75.83,76.71,118500,19.15,19.1975,18.9575,19.1775,474000,0.0,1.0
2010-12-06,76.9,77.08,76.06,76.65,109100,19.225,19.27,19.015,19.1625,436400,0.0,1.0
2010-12-07,76.47,77.5,76.33,77.33,118700,19.1175,19.375,19.0825,19.3325,474800,0.0,1.0
2010-12-08,77.21,77.67,76.67,76.67,119200,19.3025,19.4175,19.1675,19.1675,476800,0.0,1.0
2010-12-09,77.67,77.79,76.16,77.55,202400,19.4175,19.4475,19.04,19.3875,809600,0.0,1.0
2010-12-10,78.58,78.67,77.51,77.88,137100,19.645,19.6675,19.3775,19.47,548400,0.0,1.0
2010-12-13,79.45,80.278,79.09,79.44,221400,19.8625,20.0695,19.7725,19.86,885600,0.0,1.0
2010-12-14,79.64,80.25,79.3208,79.87,149800,19.91,20.0625,19.8302,19.9675,599200,0.0,1.0
2010-12-15,78.38,79.98,78.31,79.48,199200,19.595,19.995,19.5775,19.87,796800,0.0,1.0
2010-12-16,80.56,80.7,78.36,78.36,291700,20.14,20.175,19.59,19.59,1166800,0.0,1.0
2010-12-17,81.71,82.22,80.49,80.73,361100,20.4275,20.555,20.1225,20.1825,1444400,0.0,1.0
2010-12-20,83.04,83.37,81.44,82.28,178400,20.76,20.8425,20.36,20.57,713600,0.0,1.0
2010-12-21,83.49,84.2,83.22,83.4,147500,20.8725,21.05,20.805,20.85,590000,0.0,1.0
2010-12-22,83.2,84.16,83.08,83.42,111900,20.8,21.04,20.77,20.855,447600,0.0,1.0
2010-12-23,83.02,83.34,82.26,83.12,129100,20.755,20.835,20.565,20.78,516400,0.0,1.0
2010-12-27,83.35,83.5,82.5499,82.77,50400,20.8375,20.875,20.637475,20.6925,201600,0.0,1.0
2010-12-28,83.42,83.4799,82.92,83.14,73800,20.855,20.869975,20.73,20.785,295200,0.0,1.0
2010-12-29,84.17,84.58,83.42,83.42,69300,21.0425,21.145,20.855,20.855,277200,0.0,1.0
2010-12-30,83.98,85.35,83.97,83.97,90700,20.995,21.3375,20.9925,20.9925,362800,0.0,1.0
2010-12-31,84.08,86.27,83.76,83.93,248700,21.02,21.5675,20.94,20.9825,994800,0.0,1.0
2011-01-03,84.4,85.048,84.16,84.88,193300,21.1,21.262,21.04,21.22,773200,0.0,1.0
2011-01-04,83.12,84.54,82.38,84.4,190700,20.78,21.135,20.595,21.1,762800,0.0,1.0
2011-01-05,82.93,84.51,82.76,82.93,190200,20.7325,21.1275,20.69,20.7325,760800,0.0,1.0
2011-01-06,81.61,83.07,81.06,82.64,177200,20.4025,20.7675,20.265,20.66,708800,0.0,1.0
2011-01-07,81.92,83.02,80.61,81.53,195200,20.48,20.755,20.1525,20.3825,780800,0.0,1.0
2011-01-10,81.15,81.87,80.55,81.73,137700,20.2875,20.4675,20.1375,20.4325,550800,0.0,1.0
2011-01-11,82.01,82.37,81.15,81.18,148000,20.5025,20.5925,20.2875,20.295,592000,0.0,1.0
2011-01-12,82.67,83.79,81.75,82.34,163100,20.6675,20.9475,20.4375,20.585,652400,0.0,1.0
2011-01-13,82.65,82.92,82.15,82.9,84700,20.6625,20.73,20.5375,20.725,338800,0.0,1.0
2011-01-14,83.14,83.25,82.16,82.7,102900,20.785,20.8125,20.54,20.675,411600,0.0,1.0
2011-01-18,84.38,84.38,82.27,83.01,227700,21.095,21.095,20.5675,20.7525,910800,0.0,1.0
2011-01-19,83.65,85.14,83.39,84.28,306100,20.9125,21.285,20.8475,21.07,1224400,0.0,1.0
2011-01-20,83.46,84.12,83.07,83.63,126100,20.865,21.03,20.7675,20.9075,504400,0.0,1.0
2011-01-21,82.67,84.18,82.55,84.18,150700,20.6675,21.045,20.6375,21.045,602800,0.0,1.0
2011-01-24,83.8,84.35,82.34,82.71,162200,20.95,21.0875,20.585,20.6775,648800,0.0,1.0
2011-01-25,84.28,84.28,82.7,83.51,89200,21.07,21.07,20.675,20.8775,356800,0.0,1.0
2011-01-26,90.85,91.57,85.35,85.41,632700,22.7125,22.8925,21.3375,21.3525,2530800,0.0,1.0
2011-01-27,90.33,91.35,90.2,90.98,176000,22.5825,22.8375,22.55,22.745,704000,0.0,1.0
2011-01-28,88.91,90.61,88.2,90.15,146700,22.2275,22.6525,22.05,22.5375,586800,0.0,1.0
2011-01-31,90.04,90.84,88.94,89.3,165900,22.51,22.71,22.235,22.325,663600,0.0,1.0
2011-02-01,90.56,91.53,89.8,90.36,218400,22.64,22.8825,22.45,22.59,873600,0.0,1.0
2011-02-02,89.73,91.1399,89.22,90.58,120800,22.4325,22.784975,22.305,22.645,483200,0.0,1.0
2011-02-03,89.6,90.06,88.15,89.5,140500,22.4,22.515,22.0375,22.375,562000,0.0,1.0
2011-02-04,89.64,90.52,89.28,89.85,207500,22.41,22.63,22.32,22.4625,830000,0.0,1.0
2011-02-07,90.74,91.79,89.64,89.64,114400,22.685,22.9475,22.41,22.41,457600,0.0,1.0
2011-02-08,91.26,91.46,90.21,90.71,92400,22.815,22.865,22.5525,22.6775,369600,0.0,1.0
2011-02-09,90.23,91.15,89.7,90.91,174300,22.5575,22.7875,22.425,22.7275,697200,0.0,1.0
2011-02-10,91.38,91.65,89.5,89.97,125800,22.845,22.9125,22.375,22.4925,503200,0.0,1.0
2011-02-11,92.7,93.115,90.568,91.0,126500,23.175,23.27875,22.642,22.75,506000,0.0,1.0
2011-02-14,92.99,93.55,92.6719,93.07,102600,23.2475,23.3875,23.167975,23.2675,410400,0.0,1.0
2011-02-15,92.83,94.36,92.56,93.46,139400,23.2075,23.59,23.14,23.365,557600,0.0,1.0
2011-02-16,93.43,94.13,92.71,93.43,89300,23.3575,23.5325,23.1775,23.3575,357200,0.0,1.0
2011-02-17,93.4,94.09,92.71,93.23,109500,23.35,23.5225,23.1775,23.3075,438000,0.0,1.0
2011-02-18,93.18,94.05,92.02,93.68,205700,23.295,23.5125,23.005,23.42,822800,0.0,1.0
2011-02-22,91.87,92.9,91.32,92.9,161800,22.9675,23.225,22.83,23.225,647200,0.0,1.0
2011-02-23,94.91,95.5,92.0,92.73,266400,23.7275,23.875,23.0,23.1825,1065600,0.0,1.0
2011-02-24,90.22,94.13,90.04,94.13,445100,22.555,23.5325,22.51,23.5325,1780400,0.0,1.0
2011-02-25,91.95,92.12,90.0,90.55,159600,22.9875,23.03,22.5,22.6375,638400,0.0,1.0
2011-02-28,91.88,92.44,90.0401,90.63,234400,22.97,23.11,22.510025,22.6575,937600,0.0,1.0
2011-03-01,89.08,92.49,88.5665,92.07,195800,22.27,23.1225,22.141625,23.0175,783200,0.0,1.0
2011-03-02,89.7,90.84,88.3201,88.82,180600,22.425,22.71,22.080025,22.205,722400,0.0,1.0
2011-03-03,92.8,93.1,90.49,90.5,196600,23.2,23.275,22.6225,22.625,786400,0.0,1.0
2011-03-04,92.32,93.45,92.01,92.73,140700,23.08,23.3625,23.0025,23.1825,562800,0.0,1.0
2011-03-07,90.4,92.715,89.9,92.6,244200,22.6,23.17875,22.475,23.15,976800,0.0,1.0
2011-03-08,91.56,92.03,89.96,90.46,312900,22.89,23.0075,22.49,22.615,1251600,0.0,1.0
2011-03-09,92.87,93.35,91.02,91.92,235500,23.2175,23.3375,22.755,22.98,942000,0.0,1.0
2011-03-10,91.43,93.2,90.51,91.69,183700,22.8575,23.3,22.6275,22.9225,734800,0.0,1.0
2011-03-11,92.0,92.88,90.95,90.95,101800,23.0,23.22,22.7375,22.7375,407200,0.0,1.0
2011-03-14,94.41,95.21,91.26,91.6,336500,23.6025,23.8025,22.815,22.9,1346000,0.0,1.0
2011-03-15,95.29,96.85,91.26,95.78,596400,23.8225,24.2125,22.815,23.945,2385600,0.0,1.0
2011-03-16,94.24,98.13,94.03,95.68,372000,23.56,24.5325,23.5075,23.92,1488000,0.0,1.0
2011-03-17,93.65,96.65,93.46,95.63,241200,23.4125,24.1625,23.365,23.9075,964800,0.0,1.0
2011-03-18,93.92,95.692,93.5,94.52,183900,23.48,23.923,23.375,23.63,735600,0.0,1.0
2011-03-21,97.21,97.3101,94.5301,94.79,160300,24.3025,24.327525,23.632525,23.6975,641200,0.0,1.0
2011-03-22,96.95,98.199,96.38,98.1,141000,24.2375,24.54975,24.095,24.525,564000,0.0,1.0
2011-03-23,97.78,98.5,95.75,96.54,169200,24.445,24.625,23.9375,24.135,676800,0.0,1.0
2011-03-24,98.11,98.61,97.34,98.52,125100,24.5275,24.6525,24.335,24.63,500400,0.0,1.0
2011-03-25,100.42,101.87,98.1,98.1,233500,25.105,25.4675,24.525,24.525,934000,0.0,1.0
2011-03-28,98.4,100.73,98.3,100.73,184400,24.6,25.1825,24.575,25.1825,737600,0.0,1.0
2011-03-29,98.31,98.6499,97.44,98.38,138700,24.5775,24.662475,24.36,24.595,554800,0.0,1.0
2011-03-30,98.85,99.9,98.11,98.94,110000,24.7125,24.975,24.5275,24.735,440000,0.0,1.0
2011-03-31,98.66,99.2448,98.32,98.65,115300,24.665,24.8112,24.58,24.6625,461200,0.0,1.0
2011-04-01,99.02,99.93,98.28,99.02,217200,24.755,24.9825,24.57,24.755,868800,0.0,1.0
2011-04-04,99.78,99.98,99.01,99.05,156400,24.945,24.995,24.7525,24.7625,625600,0.0,1.0
2011-04-05,99.87,100.36,99.1,99.77,151000,24.9675,25.09,24.775,24.9425,604000,0.0,1.0
2011-04-06,105.72,106.61,100.68,100.68,601100,26.43,26.6525,25.17,25.17,2404400,0.0,1.0
2011-04-07,104.42,106.1,103.15,105.74,220800,26.105,26.525,25.7875,26.435,883200,0.0,1.0
2011-04-08,103.56,105.74,102.98,104.96,194600,25.89,26.435,25.745,26.24,778400,0.0,1.0
2011-04-11,101.63,103.57,101.1,103.2,114300,25.4075,25.8925,25.275,25.8,457200,0.0,1.0
2011-04-12,99.88,101.16,99.8,100.48,135300,24.97,25.29,24.95,25.12,541200,0.0,1.0
2011-04-13,98.14,100.62,97.06,100.6,298900,24.535,25.155,24.265,25.15,1195600,0.0,1.0
2011-04-14,98.22,98.78,96.96,97.04,164000,24.555,24.695,24.24,24.26,656000,0.0,1.0
2011-04-15,98.0,98.775,97.68,98.07,173200,24.5,24.69375,24.42,24.5175,692800,0.0,1.0
2011-04-18,96.76,96.89,94.74,96.77,180100,24.19,24.2225,23.685,24.1925,720400,0.0,1.0
2011-04-19,96.0,97.1,95.14,96.94,186900,24.0,24.275,23.785,24.235,747600,0.0,1.0
2011-04-20,97.6,98.0,96.56,97.03,211700,24.4,24.5,24.14,24.2575,846800,0.0,1.0
2011-04-21,97.77,98.0,96.76,98.0,113600,24.4425,24.5,24.19,24.5,454400,0.0,1.0
2011-04-25,97.0,98.22,96.58,97.56,117000,24.25,24.555,24.145,24.39,468000,0.0,1.0
2011-04-26,97.15,98.85,95.9,97.38,327400,24.2875,24.7125,23.975,24.345,1309600,0.0,1.0
2011-04-27,97.0,97.36,96.0,97.22,193700,24.25,24.34,24.0,24.305,774800,0.0,1.0
2011-04-28,96.8,97.49,96.42,97.49,158900,24.2,24.3725,24.105,24.3725,635600,0.0,1.0
2011-04-29,98.5,99.27,96.608,97.0,197000,24.625,24.8175,24.152,24.25,788000,0.0,1.0
2011-05-02,97.25,99.62,97.25,98.92,190000,24.3125,24.905,24.3125,24.73,760000,0.0,1.0
2011-05-03,97.88,98.65,96.92,97.25,212000,24.47,24.6625,24.23,24.3125,848000,0.0,1.0
2011-05-04,101.89,106.31,100.62,102.01,616500,25.4725,26.5775,25.155,25.5025,2466000,0.0,1.0
2011-05-05,99.6,103.02,99.39,101.42,255700,24.9,25.755,24.8475,25.355,1022800,0.0,1.0
2011-05-06,101.28,104.57,100.63,100.87,313200,25.32,26.1425,25.1575,25.2175,1252800,0.0,1.0
2011-05-09,102.84,103.1,100.165,101.0,214000,25.71,25.775,25.04125,25.25,856000,0.0,1.0
2011-05-10,103.71,103.71,102.62,102.86,142700,25.9275,25.9275,25.655,25.715,570800,0.0,1.0
2011-05-11,101.91,103.34,101.78,103.34,178100,25.4775,25.835,25.445,25.835,712400,0.0,1.0
2011-05-12,103.0,103.6,100.5809,101.56,90000,25.75,25.9,25.145225,25.39,360000,0.0,1.0
2011-05-13,101.03,103.634,100.65,103.08,83600,25.2575,25.9085,25.1625,25.77,334400,0.0,1.0
2011-05-16,99.29,101.2,99.25,100.51,91200,24.8225,25.3,24.8125,25.1275,364800,0.0,1.0
2011-05-17,98.57,99.2299,97.6501,98.36,211600,24.6425,24.807475,24.412525,24.59,846400,0.0,1.0
2011-05-18,100.73,100.98,97.99,99.3,102800,25.1825,25.245,24.4975,24.825,411200,0.0,1.0
2011-05-19,101.65,104.01,100.3,100.99,187800,25.4125,26.0025,25.075,25.2475,751200,0.0,1.0
2011-05-20,100.12,101.48,99.62,101.24,119500,25.03,25.37,24.905,25.31,478000,0.0,1.0
2011-05-23,97.13,99.0801,97.12,99.01,169200,24.2825,24.770025,24.28,24.7525,676800,0.0,1.0
2011-05-24,96.86,97.56,96.15,97.24,167500,24.215,24.39,24.0375,24.31,670000,0.0,1.0
2011-05-25,97.69,98.06,96.5,96.5,103400,24.4225,24.515,24.125,24.125,413600,0.0,1.0
2011-05-26,98.82,98.86,96.69,97.24,119300,24.705,24.715,24.1725,24.31,477200,0.0,1.0
2011-05-27,98.88,100.25,98.6701,99.29,90500,24.72,25.0625,24.667525,24.8225,362000,0.0,1.0
2011-05-31,101.16,101.17,99.22,99.76,289200,25.29,25.2925,24.805,24.94,1156800,0.0,1.0
2011-06-01,98.66,103.1,98.56,101.12,221600,24.665,25.775,24.64,25.28,886400,0.0,1.0
2011-06-02,98.69,99.56,97.36,98.94,164300,24.6725,24.89,24.34,24.735,657200,0.0,1.0
2011-06-03,96.59,98.65,96.46,97.26,168400,24.1475,24.6625,24.115,24.315,673600,0.0,1.0
2011-06-06,95.31,96.81,95.29,96.26,142500,23.8275,24.2025,23.8225,24.065,570000,0.0,1.0
2011-06-07,97.47,98.82,95.25,95.42,271300,24.3675,24.705,23.8125,23.855,1085200,0.0,1.0
2011-06-08,98.19,99.55,97.0,97.82,216000,24.5475,24.8875,24.25,24.455,864000,0.0,1.0
2011-06-09,98.28,98.94,97.54,98.42,164000,24.57,24.735,24.385,24.605,656000,0.0,1.0
2011-06-10,96.36,98.3401,96.11,97.65,169400,24.09,24.585025,24.0275,24.4125,677600,0.0,1.0
2011-06-13,96.2,96.93,95.7,96.72,156500,24.05,24.2325,23.925,24.18,626000,0.0,1.0
2011-06-14,96.54,97.3,96.33,96.97,160300,24.135,24.325,24.0825,24.2425,641200,0.0,1.0
2011-06-15,94.48,96.47,94.0,95.59,192200,23.62,24.1175,23.5,23.8975,768800,0.0,1.0
2011-06-16,95.23,95.48,93.59,94.26,306100,23.8075,23.87,23.3975,23.565,1224400,0.0,1.0
2011-06-17,95.68,96.57,95.29,95.57,201300,23.92,24.1425,23.8225,23.8925,805200,0.0,1.0
2011-06-20,96.26,96.6,95.2502,95.44,133200,24.065,24.15,23.81255,23.86,532800,0.0,1.0
2011-06-21,96.75,97.81,96.42,96.94,201600,24.1875,24.4525,24.105,24.235,806400,0.0,1.0
2011-06-22,97.89,99.15,96.37,96.75,218800,24.4725,24.7875,24.0925,24.1875,875200,0.0,1.0
2011-06-23,99.0,99.19,96.16,96.8,198300,24.75,24.7975,24.04,24.2,793200,0.0,1.0
2011-06-24,99.29,100.11,98.75,99.29,180300,24.8225,25.0275,24.6875,24.8225,721200,0.0,1.0
2011-06-27,99.84,100.41,97.87,99.02,188900,24.96,25.1025,24.4675,24.755,755600,0.0,1.0
2011-06-28,102.35,102.59,99.65,99.72,135400,25.5875,25.6475,24.9125,24.93,541600,0.0,1.0
2011-06-29,102.3,102.82,101.9,102.6,98000,25.575,25.705,25.475,25.65,392000,0.0,1.0
2011-06-30,103.25,103.87,102.03,102.38,153100,25.8125,25.9675,25.5075,25.595,612400,0.0,1.0
2011-07-01,104.82,105.45,102.96,103.32,147900,26.205,26.3625,25.74,25.83,591600,0.0,1.0
2011-07-05,106.7,107.16,104.505,105.1,270300,26.675,26.79,26.12625,26.275,1081200,0.0,1.0
2011-07-06,108.62,109.48,105.447,106.3,226800,27.155,27.37,26.36175,26.575,907200,0.0,1.0
2011-07-07,108.12,110.3,107.1,109.28,279000,27.03,27.575,26.775,27.32,1116000,0.0,1.0
2011-07-08,109.05,109.15,107.0,107.19,169700,27.2625,27.2875,26.75,26.7975,678800,0.0,1.0
2011-07-11,108.15,108.45,107.0565,107.75,266100,27.0375,27.1125,26.764125,26.9375,1064400,0.0,1.0
2011-07-12,107.86,108.34,106.78,106.85,156900,26.965,27.085,26.695,26.7125,627600,0.0,1.0
2011-07-13,110.48,111.47,108.06,108.06,250200,27.62,27.8675,27.015,27.015,1000800,0.0,1.0
2011-07-14,107.41,111.24,107.34,111.04,174400,26.8525,27.81,26.835,27.76,697600,0.0,1.0
2011-07-15,108.63,108.72,106.83,107.65,140700,27.1575,27.18,26.7075,26.9125,562800,0.0,1.0
2011-07-18,108.39,108.79,106.47,108.24,230100,27.0975,27.1975,26.6175,27.06,920400,0.0,1.0
2011-07-19,112.08,112.15,108.88,108.89,172600,28.02,28.0375,27.22,27.2225,690400,0.0,1.0
2011-07-20,111.58,112.41,109.9,112.41,107900,27.895,28.1025,27.475,28.1025,431600,0.0,1.0
2011-07-21,112.81,114.09,111.274,112.15,127700,28.2025,28.5225,27.8185,28.0375,510800,0.0,1.0
2011-07-22,112.28,113.2,111.8,112.93,81800,28.07,28.3,27.95,28.2325,327200,0.0,1.0
2011-07-25,112.23,112.608,110.383,110.57,112500,28.0575,28.152,27.59575,27.6425,450000,0.0,1.0
2011-07-26,110.77,112.73,110.52,112.44,288000,27.6925,28.1825,27.63,28.11,1152000,0.0,1.0
2011-07-27,53.75,55.67,53.57,55.67,251200,53.75,55.67,53.57,55.67,251200,53.75,2.0
2011-07-28,53.02,54.75,52.26,53.53,542900,53.02,54.75,52.26,53.53,542900,0.0,1.0
2011-07-29,52.75,53.6,52.02,52.18,572100,52.75,53.6,52.02,52.18,572100,0.0,1.0
2011-08-01,52.82,53.94,52.28,53.27,404000,52.82,53.94,52.28,53.27,404000,0.0,1.0
2011-08-02,51.65,53.6392,51.6,52.69,577000,51.65,53.6392,51.6,52.69,577000,0.0,1.0
2011-08-03,57.31,59.3499,53.62,55.03,2150200,57.31,59.3499,53.62,55.03,2150200,0.0,1.0
2011-08-04,53.78,57.5,53.74,56.79,1104600,53.78,57.5,53.74,56.79,1104600,0.0,1.0
2011-08-05,52.47,54.5,51.8,54.24,795100,52.47,54.5,51.8,54.24,795100,0.0,1.0
2011-08-08,48.32,52.0,48.29,51.41,1159600,48.32,52.0,48.29,51.41,1159600,0.0,1.0
2011-08-09,49.41,49.47,46.0,49.45,1266100,49.41,49.47,46.0,49.45,1266100,0.0,1.0
2011-08-10,47.09,49.09,46.99,47.88,826600,47.09,49.09,46.99,47.88,826600,0.0,1.0
2011-08-11,49.73,50.35,46.51,47.33,758700,49.73,50.35,46.51,47.33,758700,0.0,1.0
2011-08-12,51.09,51.8,49.1,49.86,776900,51.09,51.8,49.1,49.86,776900,0.0,1.0
2011-08-15,51.57,52.3792,50.61,51.71,412300,51.57,52.3792,50.61,51.71,412300,0.0,1.0
2011-08-16,50.35,51.01,49.67,51.01,388600,50.35,51.01,49.67,51.01,388600,0.0,1.0
2011-08-17,51.26,51.31,50.27,50.65,520000,51.26,51.31,50.27,50.65,520000,0.0,1.0
2011-08-18,47.45,49.85,47.0,49.59,542300,47.45,49.85,47.0,49.59,542300,0.0,1.0
2011-08-19,46.77,47.87,46.49,46.61,306600,46.77,47.87,46.49,46.61,306600,0.0,1.0
2011-08-22,47.2,48.05,46.95,47.75,248100,47.2,48.05,46.95,47.75,248100,0.0,1.0
2011-08-23,49.61,49.65,46.66,47.43,771400,49.61,49.65,46.66,47.43,771400,0.0,1.0
2011-08-24,51.85,51.96,48.92,49.5,572900,51.85,51.96,48.92,49.5,572900,0.0,1.0
2011-08-25,50.13,52.38,49.72,52.36,455900,50.13,52.38,49.72,52.36,455900,0.0,1.0
2011-08-26,52.27,52.72,48.9,50.06,584100,52.27,52.72,48.9,50.06,584100,0.0,1.0
2011-08-29,55.06,55.17,53.42,53.64,546800,55.06,55.17,53.42,53.64,546800,0.0,1.0
2011-08-30,53.97,54.94,53.55,54.66,393800,53.97,54.94,53.55,54.66,393800,0.0,1.0
2011-08-31,53.87,54.69,53.18,54.49,353500,53.87,54.69,53.18,54.49,353500,0.0,1.0
2011-09-01,52.96,54.47,52.88,53.66,381600,52.96,54.47,52.88,53.66,381600,0.0,1.0
2011-09-02,51.46,52.53,50.99,51.74,391400,51.46,52.53,50.99,51.74,391400,0.0,1.0
2011-09-06,51.38,51.52,49.596,49.75,457100,51.38,51.52,49.596,49.75,457100,0.0,1.0
2011-09-07,52.67,52.75,51.02,52.28,440100,52.67,52.75,51.02,52.28,440100,0.0,1.0
2011-09-08,51.8,52.58,51.25,52.16,497900,51.8,52.58,51.25,52.16,497900,0.0,1.0
2011-09-09,50.87,51.99,50.6,51.46,558300,50.87,51.99,50.6,51.46,558300,0.0,1.0
2011-09-12,53.48,53.52,50.86,51.54,723500,53.48,53.52,50.86,51.54,723500,0.0,1.0
2011-09-13,54.28,54.63,52.77,53.85,600100,54.28,54.63,52.77,53.85,600100,0.0,1.0
2011-09-14,55.39,56.3,53.6,54.94,524200,55.39,56.3,53.6,54.94,524200,0.0,1.0
2011-09-15,55.44,55.95,54.29,55.65,399000,55.44,55.95,54.29,55.65,399000,0.0,1.0
2011-09-16,55.46,56.8071,55.01,55.43,493400,55.46,56.8071,55.01,55.43,493400,0.0,1.0
2011-09-19,55.08,55.45,53.31,54.38,401800,55.08,55.45,53.31,54.38,401800,0.0,1.0
2011-09-20,55.31,57.3,55.06,55.73,621500,55.31,57.3,55.06,55.73,621500,0.0,1.0
2011-09-21,53.39,55.5299,53.32,55.32,547000,53.39,55.5299,53.32,55.32,547000,0.0,1.0
2011-09-22,51.1,51.85,50.2,51.44,727400,51.1,51.85,50.2,51.44,727400,0.0,1.0
2011-09-23,51.73,51.97,50.49,51.01,490300,51.73,51.97,50.49,51.01,490300,0.0,1.0
2011-09-26,52.9,53.01,50.74,52.02,422100,52.9,53.01,50.74,52.02,422100,0.0,1.0
2011-09-27,53.84,54.59,53.29,54.0,518800,53.84,54.59,53.29,54.0,518800,0.0,1.0
2011-09-28,51.41,54.16,51.34,53.96,389800,51.41,54.16,51.34,53.96,389800,0.0,1.0
2011-09-29,51.78,53.13,50.09,52.41,405400,51.78,53.13,50.09,52.41,405400,0.0,1.0
2011-09-30,51.3,52.41,51.06,51.06,452800,51.3,52.41,51.06,51.06,452800,0.0,1.0
2011-10-03,47.83,52.44,47.81,50.75,786600,47.83,52.44,47.81,50.75,786600,0.0,1.0
2011-10-04,49.32,49.41,45.05,47.28,1100000,49.32,49.41,45.05,47.28,1100000,0.0,1.0
2011-10-05,49.39,49.6,48.12,49.12,413100,49.39,49.6,48.12,49.12,413100,0.0,1.0
2011-10-06,50.87,50.93,48.56,49.38,486000,50.87,50.93,48.56,49.38,486000,0.0,1.0
2011-10-07,49.79,51.45,49.42,50.96,379100,49.79,51.45,49.42,50.96,379100,0.0,1.0
2011-10-10,51.63,51.67,50.26,50.27,392300,51.63,51.67,50.26,50.27,392300,0.0,1.0
2011-10-11,52.51,52.79,50.98,51.05,406000,52.51,52.79,50.98,51.05,406000,0.0,1.0
2011-10-12,53.45,53.72,52.583,52.78,528800,53.45,53.72,52.583,52.78,528800,0.0,1.0
2011-10-13,53.84,54.0,52.53,52.92,407500,53.84,54.0,52.53,52.92,407500,0.0,1.0
2011-10-14,55.51,55.52,53.95,54.53,433500,55.51,55.52,53.95,54.53,433500,0.0,1.0
2011-10-17,54.82,55.38,54.18,55.38,376700,54.82,55.38,54.18,55.38,376700,0.0,1.0
2011-10-18,55.63,55.93,54.31,54.81,451300,55.63,55.93,54.31,54.81,451300,0.0,1.0
2011-10-19,53.54,55.47,53.36,55.27,425900,53.54,55.47,53.36,55.27,425900,0.0,1.0
2011-10-20,52.89,54.0,52.06,53.66,265100,52.89,54.0,52.06,53.66,265100,0.0,1.0
2011-10-21,54.02,54.22,52.83,53.64,222900,54.02,54.22,52.83,53.64,222900,0.0,1.0
2011-10-24,56.73,56.76,54.15,54.31,363400,56.73,56.76,54.15,54.31,363400,0.0,1.0
2011-10-25,56.26,57.04,55.9,56.27,427200,56.26,57.04,55.9,56.27,427200,0.0,1.0
2011-10-26,56.89,57.25,55.1,56.96,227600,56.89,57.25,55.1,56.96,227600,0.0,1.0
2011-10-27,58.75,60.45,57.69,58.72,506000,58.75,60.45,57.69,58.72,506000,0.0,1.0
2011-10-28,57.64,59.56,57.57,59.34,337700,57.64,59.56,57.57,59.34,337700,0.0,1.0
2011-10-31,58.27,58.82,57.23,57.91,572200,58.27,58.82,57.23,57.91,572200,0.0,1.0
2011-11-01,55.64,57.71,55.46,56.24,622700,55.64,57.71,55.46,56.24,622700,0.0,1.0
2011-11-02,57.98,60.25,57.45,59.19,1005000,57.98,60.25,57.45,59.19,1005000,0.0,1.0
2011-11-03,57.99,59.25,55.45,59.25,616100,57.99,59.25,55.45,59.25,616100,0.0,1.0
2011-11-04,56.84,57.8071,56.41,57.33,348700,56.84,57.8071,56.41,57.33,348700,0.0,1.0
2011-11-07,57.39,57.42,56.03,56.84,271500,57.39,57.42,56.03,56.84,271500,0.0,1.0
2011-11-08,58.58,58.72,57.25,57.57,439000,58.58,58.72,57.25,57.57,439000,0.0,1.0
2011-11-09,56.77,57.98,56.74,57.05,418400,56.77,57.98,56.74,57.05,418400,0.0,1.0
2011-11-10,55.09,57.93,54.66,57.895,709400,55.09,57.93,54.66,57.895,709400,0.0,1.0
2011-11-11,57.24,57.357,55.63,55.73,349400,57.24,57.357,55.63,55.73,349400,0.0,1.0
2011-11-14,55.67,57.12,55.42,56.76,312400,55.67,57.12,55.42,56.76,312400,0.0,1.0
2011-11-15,56.69,57.54,55.28,55.63,830700,56.69,57.54,55.28,55.63,830700,0.0,1.0
2011-11-16,57.38,58.93,55.98,56.55,593300,57.38,58.93,55.98,56.55,593300,0.0,1.0
2011-11-17,56.06,57.41,55.58,57.12,356800,56.06,57.41,55.58,57.12,356800,0.0,1.0
2011-11-18,56.96,57.13,55.8,56.21,310300,56.96,57.13,55.8,56.21,310300,0.0,1.0
2011-11-21,54.86,56.2,54.7,55.79,285200,54.86,56.2,54.7,55.79,285200,0.0,1.0
2011-11-22,55.6,55.7999,54.59,54.75,251900,55.6,55.7999,54.59,54.75,251900,0.0,1.0
2011-11-23,54.35,55.33,54.22,55.0,320300,54.35,55.33,54.22,55.0,320300,0.0,1.0
2011-11-25,53.88,54.88,53.88,54.2,118000,53.88,54.88,53.88,54.2,118000,0.0,1.0
2011-11-28,57.55,57.58,55.26,55.6,509900,57.55,57.58,55.26,55.6,509900,0.0,1.0
2011-11-29,56.93,57.65,56.705,57.6,216900,56.93,57.65,56.705,57.6,216900,0.0,1.0
2011-11-30,59.97,59.99,58.15,58.15,525300,59.97,59.99,58.15,58.15,525300,0.0,1.0
2011-12-01,59.56,61.23,59.3108,59.9,455600,59.56,61.23,59.3108,59.9,455600,0.0,1.0
2011-12-02,59.49,60.72,59.32,60.45,214600,59.49,60.72,59.32,60.45,214600,0.0,1.0
2011-12-05,61.28,61.73,60.14,60.31,394700,61.28,61.73,60.14,60.31,394700,0.0,1.0
2011-12-06,61.36,61.84,60.86,61.48,250100,61.36,61.84,60.86,61.48,250100,0.0,1.0
2011-12-07,60.92,61.31,60.14,60.91,268700,60.92,61.31,60.14,60.91,268700,0.0,1.0
2011-12-08,58.81,60.75,58.71,60.35,320900,58.81,60.75,58.71,60.35,320900,0.0,1.0
2011-12-09,60.56,60.97,58.88,58.95,330800,60.56,60.97,58.88,58.95,330800,0.0,1.0
2011-12-12,59.82,60.45,59.23,59.93,215100,59.82,60.45,59.23,59.93,215100,0.0,1.0
2011-12-13,58.16,60.699,57.541,60.27,382900,58.16,60.699,57.541,60.27,382900,0.0,1.0
2011-12-14,58.21,58.27,57.0,57.61,319400,58.21,58.27,57.0,57.61,319400,0.0,1.0
2011-12-15,58.59,59.2,57.797,58.65,343500,58.59,59.2,57.797,58.65,343500,0.0,1.0
2011-12-16,60.48,60.82,58.9,58.9,907200,60.48,60.82,58.9,58.9,907200,0.0,1.0
2011-12-19,59.57,61.7,59.4,60.87,333500,59.57,61.7,59.4,60.87,333500,0.0,1.0
2011-12-20,62.01,62.27,60.18,60.51,372700,62.01,62.27,60.18,60.51,372700,0.0,1.0
2011-12-21,62.11,62.25,60.96,61.85,297300,62.11,62.25,60.96,61.85,297300,0.0,1.0
2011-12-22,63.12,63.5199,62.22,62.54,263300,63.12,63.5199,62.22,62.54,263300,0.0,1.0
2011-12-23,63.7,64.22,62.73,63.37,153800,63.7,64.22,62.73,63.37,153800,0.0,1.0
2011-12-27,64.17,64.68,63.35,63.58,204800,64.17,64.68,63.35,63.58,204800,0.0,1.0
2011-12-28,63.2,64.46,63.09,64.43,234100,63.2,64.46,63.09,64.43,234100,0.0,1.0
2011-12-29,63.94,64.1599,62.89,63.21,200700,63.94,64.1599,62.89,63.21,200700,0.0,1.0
2011-12-30,63.73,64.23,63.42,63.77,150400,63.73,64.23,63.42,63.77,150400,0.0,1.0
2012-01-03,62.66,65.32,62.43,64.64,608900,62.66,65.32,62.43,64.64,608900,0.0,1.0
2012-01-04,62.52,62.99,62.04,62.38,180700,62.52,62.99,62.04,62.38,180700,0.0,1.0
2012-01-05,63.18,63.55,61.3,61.91,175700,63.18,63.55,61.3,61.91,175700,0.0,1.0
2012-01-06,63.16,63.79,62.56,63.31,182900,63.16,63.79,62.56,63.31,182900,0.0,1.0
2012-01-09,63.27,63.95,62.65,63.21,300400,63.27,63.95,62.65,63.21,300400,0.0,1.0
2012-01-10,64.06,65.08,63.94,64.02,370600,64.06,65.08,63.94,64.02,370600,0.0,1.0
2012-01-11,64.33,64.56,63.74,64.0,188500,64.33,64.56,63.74,64.0,188500,0.0,1.0
2012-01-12,63.21,64.855,62.49,64.53,370600,63.21,64.855,62.49,64.53,370600,0.0,1.0
2012-01-13,62.69,63.23,62.34,62.51,256400,62.69,63.23,62.34,62.51,256400,0.0,1.0
2012-01-17,62.0,63.3,62.0,63.06,248600,62.0,63.3,62.0,63.06,248600,0.0,1.0
2012-01-18,61.5,61.75,60.18,61.75,488500,61.5,61.75,60.18,61.75,488500,0.0,1.0
2012-01-19,63.16,63.23,61.5,61.62,252400,63.16,63.23,61.5,61.62,252400,0.0,1.0
2012-01-20,63.49,63.86,62.98,63.06,179300,63.49,63.86,62.98,63.06,179300,0.0,1.0
2012-01-23,64.0,64.2006,62.61,63.31,224900,64.0,64.2006,62.61,63.31,224900,0.0,1.0
2012-01-24,65.31,65.75,63.34,63.53,274500,65.31,65.75,63.34,63.53,274500,0.0,1.0
2012-01-25,65.26,65.64,64.58,65.07,252800,65.26,65.64,64.58,65.07,252800,0.0,1.0
2012-01-26,64.73,66.1399,64.29,65.55,215600,64.73,66.1399,64.29,65.55,215600,0.0,1.0
2012-01-27,64.61,64.93,64.08,64.33,148100,64.61,64.93,64.08,64.33,148100,0.0,1.0
2012-01-30,63.78,64.38,62.99,64.04,227500,63.78,64.38,62.99,64.04,227500,0.0,1.0
2012-01-31,63.45,64.83,63.35,64.22,425300,63.45,64.83,63.35,64.22,425300,0.0,1.0
2012-02-01,65.08,65.23,63.47,63.72,538300,65.08,65.23,63.47,63.72,538300,0.0,1.0
2012-02-02,65.12,65.83,64.91,65.28,191200,65.12,65.83,64.91,65.28,191200,0.0,1.0
2012-02-03,66.88,67.6,65.65,65.98,266400,66.88,67.6,65.65,65.98,266400,0.0,1.0
2012-02-06,65.25,66.91,65.12,66.68,250200,65.25,66.91,65.12,66.68,250200,0.0,1.0
2012-02-07,64.28,65.35,64.26,65.28,299200,64.28,65.35,64.26,65.28,299200,0.0,1.0
2012-02-08,64.27,64.86,63.57,64.48,377800,64.27,64.86,63.57,64.48,377800,0.0,1.0
2012-02-09,64.26,65.14,63.99,64.63,257200,64.26,65.14,63.99,64.63,257200,0.0,1.0
2012-02-10,63.59,64.16,63.1,63.64,164100,63.59,64.16,63.1,63.64,164100,0.0,1.0
2012-02-13,65.54,65.66,63.98,64.31,196500,65.54,65.66,63.98,64.31,196500,0.0,1.0
2012-02-14,64.86,65.63,64.4001,65.18,180200,64.86,65.63,64.4001,65.18,180200,0.0,1.0
2012-02-15,62.97,65.58,62.74,65.29,355600,62.97,65.58,62.74,65.29,355600,0.0,1.0
2012-02-16,65.16,65.35,63.3,63.3,274600,65.16,65.35,63.3,63.3,274600,0.0,1.0
2012-02-17,65.01,65.9899,64.5,65.43,167600,65.01,65.9899,64.5,65.43,167600,0.0,1.0
2012-02-21,65.6,66.3,64.95,65.17,283500,65.6,66.3,64.95,65.17,283500,0.0,1.0
2012-02-22,69.44,71.63,68.5,69.05,970500,69.44,71.63,68.5,69.05,970500,0.0,1.0
2012-02-23,70.3,70.64,69.26,69.72,371800,70.3,70.64,69.26,69.72,371800,0.0,1.0
2012-02-24,69.56,70.9,69.48,70.22,293300,69.56,70.9,69.48,70.22,293300,0.0,1.0
2012-02-27,68.65,69.26,68.15,69.0,388700,68.65,69.26,68.15,69.0,388700,0.0,1.0
2012-02-28,67.91,68.9999,67.17,68.55,251900,67.91,68.9999,67.17,68.55,251900,0.0,1.0
2012-02-29,67.16,68.28,66.99,68.28,353600,67.16,68.28,66.99,68.28,353600,0.0,1.0
2012-03-01,66.94,67.835,66.41,67.36,462300,66.94,67.835,66.41,67.36,462300,0.0,1.0
2012-03-02,65.87,66.9068,65.35,66.72,490500,65.87,66.9068,65.35,66.72,490500,0.0,1.0
2012-03-05,66.74,67.19,65.19,65.53,408300,66.74,67.19,65.19,65.53,408300,0.0,1.0
2012-03-06,65.36,66.89,65.18,66.07,290200,65.36,66.89,65.18,66.07,290200,0.0,1.0
2012-03-07,67.17,67.25,64.81,65.5,392700,67.17,67.25,64.81,65.5,392700,0.0,1.0
2012-03-08,69.19,69.55,67.37,67.77,493500,69.19,69.55,67.37,67.77,493500,0.0,1.0
2012-03-09,69.52,69.97,68.71,69.07,314100,69.52,69.97,68.71,69.07,314100,0.0,1.0
2012-03-12,69.14,70.01,68.25,69.79,449600,69.14,70.01,68.25,69.79,449600,0.0,1.0
2012-03-13,70.0,70.06,69.01,69.28,486300,70.0,70.06,69.01,69.28,486300,0.0,1.0
2012-03-14,68.98,70.48,68.811,70.0,213400,68.98,70.48,68.811,70.0,213400,0.0,1.0
2012-03-15,68.96,69.31,68.54,68.83,214800,68.96,69.31,68.54,68.83,214800,0.0,1.0
2012-03-16,68.95,69.43,68.75,69.22,404900,68.95,69.43,68.75,69.22,404900,0.0,1.0
2012-03-19,69.14,69.5,68.34,68.78,171100,69.14,69.5,68.34,68.78,171100,0.0,1.0
2012-03-20,67.73,68.66,67.7,68.62,239400,67.73,68.66,67.7,68.62,239400,0.0,1.0
2012-03-21,68.02,68.86,67.57,67.7,195900,68.02,68.86,67.57,67.7,195900,0.0,1.0
2012-03-22,68.25,68.5371,66.73,67.5,391900,68.25,68.5371,66.73,67.5,391900,0.0,1.0
2012-03-23,68.26,68.48,67.28,68.11,175000,68.26,68.48,67.28,68.11,175000,0.0,1.0
2012-03-26,69.41,69.7488,68.78,68.99,207700,69.41,69.7488,68.78,68.99,207700,0.0,1.0
2012-03-27,69.09,69.9,68.982,69.6,251400,69.09,69.9,68.982,69.6,251400,0.0,1.0
2012-03-28,68.06,68.91,67.67,68.68,350600,68.06,68.91,67.67,68.68,350600,0.0,1.0
2012-03-29,66.82,68.03,66.7,67.49,330800,66.82,68.03,66.7,67.49,330800,0.0,1.0
2012-03-30,67.33,67.98,67.0019,67.27,330500,67.33,67.98,67.0019,67.27,330500,0.0,1.0
2012-04-02,67.3,67.72,66.56,67.05,439800,67.3,67.72,66.56,67.05,439800,0.0,1.0
2012-04-03,67.16,67.47,66.49,67.21,330700,67.16,67.47,66.49,67.21,330700,0.0,1.0
2012-04-04,66.04,66.72,65.89,66.43,302600,66.04,66.72,65.89,66.43,302600,0.0,1.0
2012-04-05,66.33,66.51,65.21,65.81,440500,66.33,66.51,65.21,65.81,440500,0.0,1.0
2012-04-09,65.59,65.8471,65.06,65.55,415500,65.59,65.8471,65.06,65.55,415500,0.0,1.0
2012-04-10,64.81,65.73,64.67,65.41,650300,64.81,65.73,64.67,65.41,650300,0.0,1.0
2012-04-11,65.78,65.8,65.01,65.44,261700,65.78,65.8,65.01,65.44,261700,0.0,1.0
2012-04-12,66.3,66.57,65.44,65.86,241800,66.3,66.57,65.44,65.86,241800,0.0,1.0
2012-04-13,64.96,65.966,64.8,65.88,263200,64.96,65.966,64.8,65.88,263200,0.0,1.0
2012-04-16,63.24,65.27,63.12,65.02,807900,63.24,65.27,63.12,65.02,807900,0.0,1.0
2012-04-17,63.93,64.43,63.3,63.58,678600,63.93,64.43,63.3,63.58,678600,0.0,1.0
2012-04-18,64.37,64.62,63.16,63.65,538600,64.37,64.62,63.16,63.65,538600,0.0,1.0
2012-04-19,64.23,65.05,63.9,64.55,578800,64.23,65.05,63.9,64.55,578800,0.0,1.0
2012-04-20,65.81,67.01,64.65,65.09,618300,65.81,67.01,64.65,65.09,618300,0.0,1.0
2012-04-23,64.87,65.31,63.9,64.84,424800,64.87,65.31,63.9,64.84,424800,0.0,1.0
2012-04-24,65.07,65.26,64.51,64.93,332600,65.07,65.26,64.51,64.93,332600,0.0,1.0
2012-04-25,66.91,67.38,65.68,66.04,423700,66.91,67.38,65.68,66.04,423700,0.0,1.0
2012-04-26,66.91,66.99,66.35,66.75,263100,66.91,66.99,66.35,66.75,263100,0.0,1.0
2012-04-27,68.49,68.73,66.1001,66.94,564000,68.49,68.73,66.1001,66.94,564000,0.0,1.0
2012-04-30,68.24,68.69,67.79,68.57,385600,68.24,68.69,67.79,68.57,385600,0.0,1.0
2012-05-01,68.04,69.25,67.806,67.94,392700,68.04,69.25,67.806,67.94,392700,0.0,1.0
2012-05-02,65.17,67.15,64.54,66.98,1139600,65.17,67.15,64.54,66.98,1139600,0.0,1.0
2012-05-03,64.25,65.88,64.25,64.96,682400,64.25,65.88,64.25,64.96,682400,0.0,1.0
2012-05-04,62.39,63.98,62.38,63.82,655900,62.39,63.98,62.38,63.82,655900,0.0,1.0
2012-05-07,61.62,62.09,61.03,61.94,887100,61.62,62.09,61.03,61.94,887100,0.0,1.0
2012-05-08,62.67,62.76,61.16,61.16,486400,62.67,62.76,61.16,61.16,486400,0.0,1.0
2012-05-09,61.59,62.21,61.35,61.97,362300,61.59,62.21,61.35,61.97,362300,0.0,1.0
2012-05-10,63.02,63.12,61.85,61.9,469000,63.02,63.12,61.85,61.9,469000,0.0,1.0
2012-05-11,63.22,63.59,62.44,62.51,458600,63.22,63.59,62.44,62.51,458600,0.0,1.0
2012-05-14,61.31,62.75,61.1592,62.69,369100,61.31,62.75,61.1592,62.69,369100,0.0,1.0
2012-05-15,61.64,61.97,61.0,61.4,303000,61.64,61.97,61.0,61.4,303000,0.0,1.0
2012-05-16,61.51,62.32,61.42,61.8,297800,61.51,62.32,61.42,61.8,297800,0.0,1.0
2012-05-17,59.46,61.51,59.45,61.4,401000,59.46,61.51,59.45,61.4,401000,0.0,1.0
2012-05-18,59.93,60.72,59.4,59.49,378700,59.93,60.72,59.4,59.49,378700,0.0,1.0
2012-05-21,62.17,62.17,59.94,60.15,443800,62.17,62.17,59.94,60.15,443800,0.0,1.0
2012-05-22,62.61,63.13,62.23,62.3,401600,62.61,63.13,62.23,62.3,401600,0.0,1.0
2012-05-23,63.55,63.58,61.86,62.01,476000,63.55,63.58,61.86,62.01,476000,0.0,1.0
2012-05-24,63.72,64.26,62.9,63.63,396600,63.72,64.26,62.9,63.63,396600,0.0,1.0
2012-05-25,63.19,64.0,62.8,63.86,235500,63.19,64.0,62.8,63.86,235500,0.0,1.0
2012-05-29,63.88,64.4,63.13,63.91,262900,63.88,64.4,63.13,63.91,262900,0.0,1.0
2012-05-30,62.55,63.47,62.33,63.07,264900,62.55,63.47,62.33,63.07,264900,0.0,1.0
2012-05-31,62.07,62.65,61.37,62.44,472700,62.07,62.65,61.37,62.44,472700,0.0,1.0
2012-06-01,59.07,61.34,59.03,60.75,494300,59.07,61.34,59.03,60.75,494300,0.0,1.0
2012-06-04,58.47,59.59,58.08,59.14,461600,58.47,59.59,58.08,59.14,461600,0.0,1.0
2012-06-05,57.84,58.37,57.16,58.09,605600,57.84,58.37,57.16,58.09,605600,0.0,1.0
2012-06-06,59.58,59.6,58.06,58.29,319500,59.58,59.6,58.06,58.29,319500,0.0,1.0
2012-06-07,58.62,60.43,58.59,60.37,278400,58.62,60.43,58.59,60.37,278400,0.0,1.0
2012-06-08,59.64,59.78,58.26,58.55,248000,59.64,59.78,58.26,58.55,248000,0.0,1.0
2012-06-11,57.86,60.41,57.82,60.26,436000,57.86,60.41,57.82,60.26,436000,0.0,1.0
2012-06-12,58.9,58.96,57.19,58.2,339800,58.9,58.96,57.19,58.2,339800,0.0,1.0
2012-06-13,58.95,60.15,58.72,58.93,484500,58.95,60.15,58.72,58.93,484500,0.0,1.0
2012-06-14,58.64,59.42,58.12,59.22,369400,58.64,59.42,58.12,59.22,369400,0.0,1.0
2012-06-15,57.26,58.72,57.18,58.65,757500,57.26,58.72,57.18,58.65,757500,0.0,1.0
2012-06-18,57.9,58.22,56.52,57.02,759200,57.9,58.22,56.52,57.02,759200,0.0,1.0
2012-06-19,59.91,60.83,58.23,58.35,622900,59.91,60.83,58.23,58.35,622900,0.0,1.0
2012-06-20,59.85,60.175,59.47,59.75,359000,59.85,60.175,59.47,59.75,359000,0.0,1.0
2012-06-21,56.97,59.96,56.91,59.68,584300,56.97,59.96,56.91,59.68,584300,0.0,1.0
2012-06-22,56.09,57.5,55.42,57.2,4762600,56.09,57.5,55.42,57.2,4762600,0.0,1.0
2012-06-25,54.84,55.48,54.03,54.86,877600,54.84,55.48,54.03,54.86,877600,0.0,1.0
2012-06-26,54.86,55.34,54.58,54.91,551800,54.86,55.34,54.58,54.91,551800,0.0,1.0
2012-06-27,54.85,55.51,54.73,55.01,550000,54.85,55.51,54.73,55.01,550000,0.0,1.0
2012-06-28,54.84,55.16,54.31,54.49,415700,54.84,55.16,54.31,54.49,415700,0.0,1.0
2012-06-29,56.42,56.45,55.43,56.2,519100,56.42,56.45,55.43,56.2,519100,0.0,1.0
2012-07-02,57.33,57.36,56.038,56.5,540900,57.33,57.36,56.038,56.5,540900,0.0,1.0
2012-07-03,58.55,58.61,57.222,57.36,276600,58.55,58.61,57.222,57.36,276600,0.0,1.0
2012-07-05,58.08,58.55,57.85,58.32,374200,58.08,58.55,57.85,58.32,374200,0.0,1.0
2012-07-06,57.09,57.69,56.9,57.52,540200,57.09,57.69,56.9,57.52,540200,0.0,1.0
2012-07-09,56.89,57.12,56.53,56.85,307600,56.89,57.12,56.53,56.85,307600,0.0,1.0
2012-07-10,56.61,57.66,55.25,55.25,386800,56.61,57.66,55.25,55.25,386800,0.0,1.0
2012-07-11,55.73,56.63,55.11,56.51,503500,55.73,56.63,55.11,56.51,503500,0.0,1.0
2012-07-12,55.99,56.13,55.01,55.35,336100,55.99,56.13,55.01,55.35,336100,0.0,1.0
2012-07-13,56.73,56.95,56.1,56.1,259700,56.73,56.95,56.1,56.1,259700,0.0,1.0
2012-07-16,56.78,57.0399,56.013,56.5,291500,56.78,57.0399,56.013,56.5,291500,0.0,1.0
2012-07-17,57.95,58.1299,56.74,57.07,358100,57.95,58.1299,56.74,57.07,358100,0.0,1.0
2012-07-18,58.69,59.35,57.64,57.64,416400,58.69,59.35,57.64,57.64,416400,0.0,1.0
2012-07-19,59.53,61.04,58.61,58.84,553500,59.53,61.04,58.61,58.84,553500,0.0,1.0
2012-07-20,58.47,59.43,58.43,59.36,269900,58.47,59.43,58.43,59.36,269900,0.0,1.0
2012-07-23,58.45,58.67,56.84,57.28,356100,58.45,58.67,56.84,57.28,356100,0.0,1.0
2012-07-24,58.14,58.59,57.71,58.35,403400,58.14,58.59,57.71,58.35,403400,0.0,1.0
2012-07-25,59.22,59.68,58.02,58.57,398500,59.22,59.68,58.02,58.57,398500,0.0,1.0
2012-07-26,59.7,59.99,58.95,59.99,481100,59.7,59.99,58.95,59.99,481100,0.0,1.0
2012-07-27,61.31,61.99,59.81,59.89,510000,61.31,61.99,59.81,59.89,510000,0.0,1.0
2012-07-30,61.36,61.87,60.57,61.48,286800,61.36,61.87,60.57,61.48,286800,0.0,1.0
2012-07-31,60.54,61.3,60.41,61.08,212400,60.54,61.3,60.41,61.08,212400,0.0,1.0
2012-08-01,59.32,60.93,59.32,60.79,251600,59.32,60.93,59.32,60.79,251600,0.0,1.0
2012-08-02,59.22,59.79,58.58,58.58,246900,59.22,59.79,58.58,58.58,246900,0.0,1.0
2012-08-03,60.73,61.04,60.01,60.36,225100,60.73,61.04,60.01,60.36,225100,0.0,1.0
2012-08-06,59.89,61.13,59.77,60.65,445800,59.89,61.13,59.77,60.65,445800,0.0,1.0
2012-08-07,59.34,60.95,58.87,60.28,637000,59.34,60.95,58.87,60.28,637000,0.0,1.0
2012-08-08,55.39,58.22,54.54,55.5,2008800,55.39,58.22,54.54,55.5,2008800,0.0,1.0
2012-08-09,55.4,55.6,54.94,55.25,1015300,55.4,55.6,54.94,55.25,1015300,0.0,1.0
2012-08-10,55.35,55.4,54.77,55.08,579400,55.35,55.4,54.77,55.08,579400,0.0,1.0
2012-08-13,54.8,55.3599,54.25,55.31,522700,54.8,55.3599,54.25,55.31,522700,0.0,1.0
2012-08-14,55.3,55.54,54.7,54.82,512100,55.3,55.54,54.7,54.82,512100,0.0,1.0
2012-08-15,55.73,55.94,54.92,55.16,470800,55.73,55.94,54.92,55.16,470800,0.0,1.0
2012-08-16,56.63,56.72,55.56,55.56,416400,56.63,56.72,55.56,55.56,416400,0.0,1.0
2012-08-17,57.3,57.38,56.29,56.6,572400,57.3,57.38,56.29,56.6,572400,0.0,1.0
2012-08-20,57.0,57.08,56.36,57.0,337900,57.0,57.08,56.36,57.0,337900,0.0,1.0
2012-08-21,56.24,57.38,56.12,57.28,354000,56.24,57.38,56.12,57.28,354000,0.0,1.0
2012-08-22,55.91,56.31,55.7,56.06,255800,55.91,56.31,55.7,56.06,255800,0.0,1.0
2012-08-23,55.31,55.85,55.22,55.8,234800,55.31,55.85,55.22,55.8,234800,0.0,1.0
2012-08-24,54.83,55.47,54.7,55.11,348400,54.83,55.47,54.7,55.11,348400,0.0,1.0
2012-08-27,55.0,55.4,54.79,55.03,419800,55.0,55.4,54.79,55.03,419800,0.0,1.0
2012-08-28,55.1,55.36,54.74,55.0,239400,55.1,55.36,54.74,55.0,239400,0.0,1.0
2012-08-29,55.11,55.43,54.82,54.99,350400,55.11,55.43,54.82,54.99,350400,0.0,1.0
2012-08-30,54.64,54.99,54.35,54.67,288900,54.64,54.99,54.35,54.67,288900,0.0,1.0
2012-08-31,54.39,55.16,53.81,55.16,379600,54.39,55.16,53.81,55.16,379600,0.0,1.0
2012-09-04,53.98,54.63,53.34,54.37,349200,53.98,54.63,53.34,54.37,349200,0.0,1.0
2012-09-05,53.18,54.2,53.18,54.08,620000,53.18,54.2,53.18,54.08,620000,0.0,1.0
2012-09-06,53.34,53.73,53.05,53.55,1038100,53.34,53.73,53.05,53.55,1038100,0.0,1.0
2012-09-07,53.4,54.03,53.1899,53.73,407500,53.4,54.03,53.1899,53.73,407500,0.0,1.0
2012-09-10,53.22,53.56,52.31,52.65,257100,53.22,53.56,52.31,52.65,257100,0.0,1.0
2012-09-11,53.41,53.57,53.06,53.31,211900,53.41,53.57,53.06,53.31,211900,0.0,1.0
2012-09-12,52.48,53.74,52.47,53.48,254500,52.48,53.74,52.47,53.48,254500,0.0,1.0
2012-09-13,52.9,53.42,52.09,52.48,425200,52.9,53.42,52.09,52.48,425200,0.0,1.0
2012-09-14,54.51,54.79,52.825,52.88,534200,54.51,54.79,52.825,52.88,534200,0.0,1.0
2012-09-17,53.55,54.87,53.54,54.27,385100,53.55,54.87,53.54,54.27,385100,0.0,1.0
2012-09-18,53.12,53.62,53.04,53.4,267700,53.12,53.62,53.04,53.4,267700,0.0,1.0
2012-09-19,52.89,53.23,52.48,53.06,320600,52.89,53.23,52.48,53.06,320600,0.0,1.0
2012-09-20,49.02,50.98,48.11,50.98,1642800,49.02,50.98,48.11,50.98,1642800,0.0,1.0
2012-09-21,48.3,49.23,48.22,49.23,845200,48.3,49.23,48.22,49.23,845200,0.0,1.0
2012-09-24,49.28,50.0,48.025,48.3,773000,49.28,50.0,48.025,48.3,773000,0.0,1.0
2012-09-25,48.42,49.7499,48.42,49.54,597200,48.42,49.7499,48.42,49.54,597200,0.0,1.0
2012-09-26,47.64,48.49,47.61,48.41,612900,47.64,48.49,47.61,48.41,612900,0.0,1.0
2012-09-27,48.28,48.46,47.751,47.76,491100,48.28,48.46,47.751,47.76,491100,0.0,1.0
2012-09-28,48.85,48.98,47.82,48.0,463400,48.85,48.98,47.82,48.0,463400,0.0,1.0
2012-10-01,47.91,48.97,47.28,48.97,791800,47.91,48.97,47.28,48.97,791800,0.0,1.0
2012-10-02,47.35,48.1,46.96,48.1,319600,47.35,48.1,46.96,48.1,319600,0.0,1.0
2012-10-03,47.16,47.54,46.94,47.49,216600,47.16,47.54,46.94,47.49,216600,0.0,1.0
2012-10-04,48.98,48.98,47.25,47.32,639600,48.98,48.98,47.25,47.32,639600,0.0,1.0
2012-10-05,49.37,49.51,48.97,49.3,460000,49.37,49.51,48.97,49.3,460000,0.0,1.0
2012-10-08,48.32,49.13,48.13,49.06,303800,48.32,49.13,48.13,49.06,303800,0.0,1.0
2012-10-09,47.3,48.2,47.29,48.19,406000,47.3,48.2,47.29,48.19,406000,0.0,1.0
2012-10-10,47.27,47.59,47.0,47.3,435100,47.27,47.59,47.0,47.3,435100,0.0,1.0
2012-10-11,47.61,48.08,47.22,47.57,251800,47.61,48.08,47.22,47.57,251800,0.0,1.0
2012-10-12,47.67,47.84,47.4201,47.56,276300,47.67,47.84,47.4201,47.56,276300,0.0,1.0
2012-10-15,47.84,47.85,47.17,47.67,224400,47.84,47.85,47.17,47.67,224400,0.0,1.0
2012-10-16,47.94,48.04,47.64,47.99,429000,47.94,48.04,47.64,47.99,429000,0.0,1.0
2012-10-17,49.16,49.22,47.6901,47.94,571300,49.16,49.22,47.6901,47.94,571300,0.0,1.0
2012-10-18,50.15,50.81,48.73,49.03,775900,50.15,50.81,48.73,49.03,775900,0.0,1.0
2012-10-19,48.92,50.0,48.81,49.96,448000,48.92,50.0,48.81,49.96,448000,0.0,1.0
2012-10-22,48.5,48.75,48.35,48.71,279200,48.5,48.75,48.35,48.71,279200,0.0,1.0
2012-10-23,49.61,49.67,47.8,48.0,494900,49.61,49.67,47.8,48.0,494900,0.0,1.0
2012-10-24,49.56,49.9582,49.4,49.62,451600,49.56,49.9582,49.4,49.62,451600,0.0,1.0
2012-10-25,49.59,50.07,49.5,49.96,289400,49.59,50.07,49.5,49.96,289400,0.0,1.0
2012-10-26,49.44,49.9,49.36,49.63,188900,49.44,49.9,49.36,49.63,188900,0.0,1.0
2012-10-31,58.35,61.72,53.44,53.44,2841400,58.35,61.72,53.44,53.44,2841400,0.0,1.0
2012-11-01,58.9,60.65,58.18,58.59,1843400,58.9,60.65,58.18,58.59,1843400,0.0,1.0
2012-11-02,58.03,59.26,58.02,59.26,714500,58.03,59.26,58.02,59.26,714500,0.0,1.0
2012-11-05,57.48,58.55,57.42,57.88,544800,57.48,58.55,57.42,57.88,544800,0.0,1.0
2012-11-06,58.06,58.31,57.47,57.8,509200,58.06,58.31,57.47,57.8,509200,0.0,1.0
2012-11-07,59.96,60.0,55.9,56.75,1430400,59.96,60.0,55.9,56.75,1430400,0.0,1.0
2012-11-08,57.99,59.46,57.99,59.46,967700,57.99,59.46,57.99,59.46,967700,0.0,1.0
2012-11-09,57.01,58.24,56.99,57.7,518000,57.01,58.24,56.99,57.7,518000,0.0,1.0
2012-11-12,56.83,57.27,56.36,57.27,460500,56.83,57.27,56.36,57.27,460500,0.0,1.0
2012-11-13,56.71,57.21,56.47,56.5,407500,56.71,57.21,56.47,56.5,407500,0.0,1.0
2012-11-14,55.41,56.9,55.33,56.58,819800,55.41,56.9,55.33,56.58,819800,0.0,1.0
2012-11-15,56.42,56.64,55.03,55.36,828000,56.42,56.64,55.03,55.36,828000,0.0,1.0
2012-11-16,55.82,56.58,55.77,56.33,570500,55.82,56.58,55.77,56.33,570500,0.0,1.0
2012-11-19,56.77,56.85,55.75,56.47,271200,56.77,56.85,55.75,56.47,271200,0.0,1.0
2012-11-20,57.23,57.25,56.12,56.56,305700,57.23,57.25,56.12,56.56,305700,0.0,1.0
2012-11-21,57.44,57.93,57.19,57.2,276500,57.44,57.93,57.19,57.2,276500,0.0,1.0
2012-11-23,57.73,57.73,57.25,57.69,61700,57.73,57.73,57.25,57.69,61700,0.0,1.0
2012-11-26,57.19,57.8,56.95,57.26,178700,57.19,57.8,56.95,57.26,178700,0.0,1.0
2012-11-27,56.99,57.59,55.33,55.94,980500,56.99,57.59,55.33,55.94,980500,0.0,1.0
2012-11-28,57.9,58.05,56.35,56.95,3593900,57.9,58.05,56.35,56.95,3593900,0.0,1.0
2012-11-29,57.31,58.4,56.97,58.1,627600,57.31,58.4,56.97,58.1,627600,0.0,1.0
2012-11-30,57.28,57.48,56.74,57.45,533900,57.28,57.48,56.74,57.45,533900,0.0,1.0
2012-12-03,56.76,57.5,56.63,57.43,322600,56.76,57.5,56.63,57.43,322600,0.0,1.0
2012-12-04,56.75,56.9,56.5,56.82,320100,56.75,56.9,56.5,56.82,320100,0.0,1.0
2012-12-05,57.02,57.425,56.72,56.98,401100,57.02,57.425,56.72,56.98,401100,0.0,1.0
2012-12-06,56.95,57.345,56.55,57.03,300200,56.95,57.345,56.55,57.03,300200,0.0,1.0
2012-12-07,56.88,57.37,56.5,57.19,293400,56.88,57.37,56.5,57.19,293400,0.0,1.0
2012-12-10,56.47,57.13,56.28,56.73,276800,56.47,57.13,56.28,56.73,276800,0.0,1.0
2012-12-11,56.43,57.52,56.24,56.85,317000,56.43,57.52,56.24,56.85,317000,0.0,1.0
2012-12-12,55.31,57.09,55.11,56.77,563200,55.31,57.09,55.11,56.77,563200,0.0,1.0
2012-12-13,55.45,55.66,55.11,55.23,290800,55.45,55.66,55.11,55.23,290800,0.0,1.0
2012-12-14,56.05,56.26,55.16,56.26,282400,56.05,56.26,55.16,56.26,282400,0.0,1.0
2012-12-17,52.55,56.11,51.77,55.93,1421400,52.55,56.11,51.77,55.93,1421400,0.0,1.0
2012-12-18,52.62,52.885,52.04,52.5,1473200,52.62,52.885,52.04,52.5,1473200,0.0,1.0
2012-12-19,52.62,53.48,52.37,52.43,617600,52.62,53.48,52.37,52.43,617600,0.0,1.0
2012-12-20,52.19,52.81,51.29,52.66,837400,52.19,52.81,51.29,52.66,837400,0.0,1.0
2012-12-21,52.33,52.59,51.59,51.77,877700,52.33,52.59,51.59,51.77,877700,0.0,1.0
2012-12-24,52.32,52.36,51.31,52.07,192800,52.32,52.36,51.31,52.07,192800,0.0,1.0
2012-12-26,52.15,52.57,52.04,52.38,251500,52.15,52.57,52.04,52.38,251500,0.0,1.0
2012-12-27,52.29,52.34,51.7324,52.15,361800,52.29,52.34,51.7324,52.15,361800,0.0,1.0
2012-12-28,52.49,52.75,51.98,51.98,328200,52.49,52.75,51.98,51.98,328200,0.0,1.0
2012-12-31,55.01,55.01,52.4061,52.48,1863600,55.01,55.01,52.4061,52.48,1863600,0.0,1.0
2013-01-02,54.44,56.18,53.96,56.1,1050800,54.44,56.18,53.96,56.1,1050800,0.0,1.0
2013-01-03,55.55,56.25,54.31,54.5,679900,55.55,56.25,54.31,54.5,679900,0.0,1.0
2013-01-04,56.59,57.5499,55.5015,55.72,586300,56.59,57.5499,55.5015,55.72,586300,0.0,1.0
2013-01-07,56.67,57.41,56.4,56.56,530600,56.67,57.41,56.4,56.56,530600,0.0,1.0
2013-01-08,56.23,56.91,56.17,56.51,335400,56.23,56.91,56.17,56.51,335400,0.0,1.0
2013-01-09,55.3,56.35,55.0,56.35,901400,55.3,56.35,55.0,56.35,901400,0.0,1.0
2013-01-10,55.48,55.78,55.12,55.5,352800,55.48,55.78,55.12,55.5,352800,0.0,1.0
2013-01-11,56.08,56.29,55.44,55.5,454900,56.08,56.29,55.44,55.5,454900,0.0,1.0
2013-01-14,55.32,56.3,55.2,56.06,367500,55.32,56.3,55.2,56.06,367500,0.0,1.0
2013-01-15,55.53,55.68,54.77,55.16,475200,55.53,55.68,54.77,55.16,475200,0.0,1.0
2013-01-16,55.18,55.45,55.0,55.34,246100,55.18,55.45,55.0,55.34,246100,0.0,1.0
2013-01-17,56.52,57.14,54.98,55.22,518300,56.52,57.14,54.98,55.22,518300,0.0,1.0
2013-01-18,56.45,56.93,56.18,56.43,393900,56.45,56.93,56.18,56.43,393900,0.0,1.0
2013-01-22,56.6,56.62,56.02,56.45,329800,56.6,56.62,56.02,56.45,329800,0.0,1.0
2013-01-23,56.5,56.78,56.06,56.42,376900,56.5,56.78,56.06,56.42,376900,0.0,1.0
2013-01-24,55.62,56.81,55.48,56.52,642400,55.62,56.81,55.48,56.52,642400,0.0,1.0
2013-01-25,55.54,55.95,55.35,55.67,490700,55.54,55.95,55.35,55.67,490700,0.0,1.0
2013-01-28,56.45,57.13,55.73,55.73,901700,56.45,57.13,55.73,55.73,901700,0.0,1.0
2013-01-29,58.73,58.84,56.484,57.55,789000,58.73,58.84,56.484,57.55,789000,0.0,1.0
2013-01-30,56.49,59.02,56.23,58.45,583600,56.49,59.02,56.23,58.45,583600,0.0,1.0
2013-01-31,55.59,56.48,55.2,56.22,732600,55.59,56.48,55.2,56.22,732600,0.0,1.0
2013-02-01,55.73,56.55,55.39,55.97,728400,55.73,56.55,55.39,55.97,728400,0.0,1.0
2013-02-04,55.32,55.81,55.24,55.55,584300,55.32,55.81,55.24,55.55,584300,0.0,1.0
2013-02-05,53.04,55.44,51.57,55.3,2729600,53.04,55.44,51.57,55.3,2729600,0.0,1.0
2013-02-06,53.01,53.95,52.69,53.03,1253100,53.01,53.95,52.69,53.03,1253100,0.0,1.0
2013-02-07,52.76,53.4,52.63,53.12,453200,52.76,53.4,52.63,53.12,453200,0.0,1.0
2013-02-08,53.24,53.73,52.7,52.85,491300,53.24,53.73,52.7,52.85,491300,0.0,1.0
2013-02-11,53.4,53.42,52.85,53.23,507900,53.4,53.42,52.85,53.23,507900,0.0,1.0
2013-02-12,52.4,53.99,52.37,53.45,633500,52.4,53.99,52.37,53.45,633500,0.0,1.0
2013-02-13,52.79,53.57,52.57,52.57,644400,52.79,53.57,52.57,52.57,644400,0.0,1.0
2013-02-14,51.59,52.902,51.59,52.66,743300,51.59,52.902,51.59,52.66,743300,0.0,1.0
2013-02-15,50.84,51.72,50.64,51.64,832400,50.84,51.72,50.64,51.64,832400,0.0,1.0
2013-02-19,50.3,51.54,50.1401,51.19,1249000,50.3,51.54,50.1401,51.19,1249000,0.0,1.0
2013-02-20,53.15,54.54,51.0,52.35,3052100,53.15,54.54,51.0,52.35,3052100,0.0,1.0
2013-02-21,51.07,52.78,50.07,52.53,1407900,51.07,52.78,50.07,52.53,1407900,0.0,1.0
2013-02-22,51.65,52.52,50.61,51.13,964900,51.65,52.52,50.61,51.13,964900,0.0,1.0
2013-02-25,51.09,51.93,51.08,51.83,776000,51.09,51.93,51.08,51.83,776000,0.0,1.0
2013-02-26,51.15,51.42,50.84,51.08,563600,51.15,51.42,50.84,51.08,563600,0.0,1.0
2013-02-27,51.63,52.04,51.1,51.1,360300,51.63,52.04,51.1,51.1,360300,0.0,1.0
2013-02-28,51.5,52.24,51.03,51.48,675500,51.5,52.24,51.03,51.48,675500,0.0,1.0
2013-03-01,50.65,51.75,48.22,51.38,2618000,50.65,51.75,48.22,51.38,2618000,0.0,1.0
2013-03-04,51.19,51.31,50.345,50.54,771300,51.19,51.31,50.345,50.54,771300,0.0,1.0
2013-03-05,51.35,51.54,50.53,51.23,575100,51.35,51.54,50.53,51.23,575100,0.0,1.0
2013-03-06,52.08,52.71,51.26,51.4,709000,52.08,52.71,51.26,51.4,709000,0.0,1.0
2013-03-07,53.97,55.2,53.02,53.02,1041900,53.97,55.2,53.02,53.02,1041900,0.0,1.0
2013-03-08,55.1,55.12,53.94,54.17,838600,55.1,55.12,53.94,54.17,838600,0.0,1.0
2013-03-11,54.85,55.0,54.35,54.99,481700,54.85,55.0,54.35,54.99,481700,0.0,1.0
2013-03-12,54.81,54.91,54.13,54.82,485000,54.81,54.91,54.13,54.82,485000,0.0,1.0
2013-03-13,56.21,56.62,54.75,54.75,587200,56.21,56.62,54.75,54.75,587200,0.0,1.0
2013-03-14,55.99,56.355,55.73,56.09,389600,55.99,56.355,55.73,56.09,389600,0.0,1.0
2013-03-15,56.89,57.09,55.4,55.89,648500,56.89,57.09,55.4,55.89,648500,0.0,1.0
2013-03-18,56.42,56.83,55.99,56.47,468800,56.42,56.83,55.99,56.47,468800,0.0,1.0
2013-03-19,56.86,56.92,56.25,56.56,272300,56.86,56.92,56.25,56.56,272300,0.0,1.0
2013-03-20,57.67,57.75,56.4,56.99,406800,57.67,57.75,56.4,56.99,406800,0.0,1.0
2013-03-21,57.11,57.48,56.63,57.41,235000,57.11,57.48,56.63,57.41,235000,0.0,1.0
2013-03-22,57.48,57.6,56.57,57.36,339500,57.48,57.6,56.57,57.36,339500,0.0,1.0
2013-03-25,59.32,59.57,57.7,57.72,804200,59.32,59.57,57.7,57.72,804200,0.0,1.0
2013-03-26,58.9,60.0,58.72,59.55,589200,58.9,60.0,58.72,59.55,589200,0.0,1.0
2013-03-27,59.27,59.41,58.41,58.75,306300,59.27,59.41,58.41,58.75,306300,0.0,1.0
2013-03-28,58.09,59.56,57.92,59.27,1029700,58.09,59.56,57.92,59.27,1029700,0.0,1.0
2013-04-01,58.46,61.28,58.26,59.85,1166000,58.46,61.28,58.26,59.85,1166000,0.0,1.0
2013-04-02,57.6,58.63,57.33,58.5,628400,57.6,58.63,57.33,58.5,628400,0.0,1.0
2013-04-03,57.69,57.84,56.4505,57.52,651100,57.69,57.84,56.4505,57.52,651100,0.0,1.0
2013-04-04,57.41,57.86,56.99,57.67,491900,57.41,57.86,56.99,57.67,491900,0.0,1.0
2013-04-05,56.2,56.87,55.99,56.86,447000,56.2,56.87,55.99,56.86,447000,0.0,1.0
2013-04-08,56.67,56.73,55.46,56.21,246300,56.67,56.73,55.46,56.21,246300,0.0,1.0
2013-04-09,57.27,58.24,56.79,56.87,444100,57.27,58.24,56.79,56.87,444100,0.0,1.0
2013-04-10,58.59,58.67,57.44,57.66,618300,58.59,58.67,57.44,57.66,618300,0.0,1.0
2013-04-11,58.58,58.81,58.13,58.57,270100,58.58,58.81,58.13,58.57,270100,0.0,1.0
2013-04-12,58.55,59.472,58.02,58.94,623300,58.55,59.472,58.02,58.94,623300,0.0,1.0
2013-04-15,56.0,58.88,55.5,58.28,706300,56.0,58.88,55.5,58.28,706300,0.0,1.0
2013-04-16,56.91,57.005,55.72,56.0,604500,56.91,57.005,55.72,56.0,604500,0.0,1.0
2013-04-17,54.81,56.66,54.18,56.66,516600,54.81,56.66,54.18,56.66,516600,0.0,1.0
2013-04-18,54.88,55.52,54.542,54.98,305300,54.88,55.52,54.542,54.98,305300,0.0,1.0
2013-04-19,54.67,55.24,54.16,55.04,523900,54.67,55.24,54.16,55.04,523900,0.0,1.0
2013-04-22,54.76,55.03,54.14,54.75,305200,54.76,55.03,54.14,54.75,305200,0.0,1.0
2013-04-23,55.81,56.15,54.91,55.1,385000,55.81,56.15,54.91,55.1,385000,0.0,1.0
2013-04-24,57.01,57.26,55.87,55.9,599700,57.01,57.26,55.87,55.9,599700,0.0,1.0
2013-04-25,57.11,58.23,57.01,57.11,491000,57.11,58.23,57.01,57.11,491000,0.0,1.0
2013-04-26,56.99,57.41,56.75,57.19,220800,56.99,57.41,56.75,57.19,220800,0.0,1.0
2013-04-29,57.01,57.64,56.76,57.16,231600,57.01,57.64,56.76,57.16,231600,0.0,1.0
2013-04-30,56.97,57.25,56.61,57.01,589900,56.97,57.25,56.61,57.01,589900,0.0,1.0
2013-05-01,53.39,56.9699,52.85,55.99,1285700,53.39,56.9699,52.85,55.99,1285700,0.0,1.0
2013-05-02,52.7,53.76,51.36,53.31,1184800,52.7,53.76,51.36,53.31,1184800,0.0,1.0
2013-05-03,53.45,53.5,52.62,53.1,661700,53.45,53.5,52.62,53.1,661700,0.0,1.0
2013-05-06,54.26,54.37,53.5,53.5,330300,54.26,54.37,53.5,53.5,330300,0.0,1.0
2013-05-07,55.63,55.83,54.26,54.26,468400,55.63,55.83,54.26,54.26,468400,0.0,1.0
2013-05-08,56.18,56.45,55.37,55.67,366000,56.18,56.45,55.37,55.67,366000,0.0,1.0
2013-05-09,55.65,56.2999,55.35,56.14,231300,55.65,56.2999,55.35,56.14,231300,0.0,1.0
2013-05-10,55.71,55.9,55.14,55.65,211900,55.71,55.9,55.14,55.65,211900,0.0,1.0
2013-05-13,53.73,55.59,53.52,55.59,490800,53.73,55.59,53.52,55.59,490800,0.0,1.0
2013-05-14,54.52,54.6,53.37,53.64,379400,54.52,54.6,53.37,53.64,379400,0.0,1.0
2013-05-15,55.96,56.02,54.33,54.33,440300,55.96,56.02,54.33,54.33,440300,0.0,1.0
2013-05-16,56.65,56.94,55.574,55.96,523100,56.65,56.94,55.574,55.96,523100,0.0,1.0
2013-05-17,58.19,58.39,56.97,56.97,450700,58.19,58.39,56.97,56.97,450700,0.0,1.0
2013-05-20,58.03,58.24,57.68,57.96,359000,58.03,58.24,57.68,57.96,359000,0.0,1.0
2013-05-21,58.73,59.2,58.12,58.12,430600,58.73,59.2,58.12,58.12,430600,0.0,1.0
2013-05-22,58.02,59.8,57.87,58.58,766300,58.02,59.8,57.87,58.58,766300,0.0,1.0
2013-05-23,58.67,58.82,57.06,57.8,369600,58.67,58.82,57.06,57.8,369600,0.0,1.0
2013-05-24,58.69,59.19,58.0,58.31,308200,58.69,59.19,58.0,58.31,308200,0.0,1.0
2013-05-28,58.85,59.404,58.35,59.34,253000,58.85,59.404,58.35,59.34,253000,0.0,1.0
2013-05-29,57.75,58.69,57.32,58.48,327700,57.75,58.69,57.32,58.48,327700,0.0,1.0
2013-05-30,57.66,58.0,57.44,57.8,275400,57.66,58.0,57.44,57.8,275400,0.0,1.0
2013-05-31,57.2,57.58,57.17,57.4,234200,57.2,57.58,57.17,57.4,234200,0.0,1.0
2013-06-03,56.6,57.27,55.97,57.27,369300,56.6,57.27,55.97,57.27,369300,0.0,1.0
2013-06-04,56.69,57.49,56.46,56.72,279500,56.69,57.49,56.46,56.72,279500,0.0,1.0
2013-06-05,55.61,56.53,55.5,56.51,198200,55.61,56.53,55.5,56.51,198200,0.0,1.0
2013-06-06,54.71,55.73,54.45,55.64,439600,54.71,55.73,54.45,55.64,439600,0.0,1.0
2013-06-07,54.79,55.41,54.06,55.02,649400,54.79,55.41,54.06,55.02,649400,0.0,1.0
2013-06-10,55.48,56.3385,55.48,56.0,930400,55.48,56.3385,55.48,56.0,930400,0.0,1.0
2013-06-11,54.37,55.0974,54.24,54.75,532600,54.37,55.0974,54.24,54.75,532600,0.0,1.0
2013-06-12,53.61,54.958,53.47,54.9,297200,53.61,54.958,53.47,54.9,297200,0.0,1.0
2013-06-13,54.57,54.74,53.4,53.71,243400,54.57,54.74,53.4,53.71,243400,0.0,1.0
2013-06-14,54.77,54.99,54.29,54.62,306500,54.77,54.99,54.29,54.62,306500,0.0,1.0
2013-06-17,54.96,55.45,54.82,55.23,356700,54.96,55.45,54.82,55.23,356700,0.0,1.0
2013-06-18,56.08,56.25,54.96,55.1,782300,56.08,56.25,54.96,55.1,782300,0.0,1.0
2013-06-19,54.98,56.105,54.97,56.03,335200,54.98,56.105,54.97,56.03,335200,0.0,1.0
2013-06-20,52.89,54.4,52.48,54.31,767100,52.89,54.4,52.48,54.31,767100,0.0,1.0
2013-06-21,51.86,53.2825,51.74,53.01,735200,51.86,53.2825,51.74,53.01,735200,0.0,1.0
2013-06-24,50.76,51.385,50.366,51.1,769800,50.76,51.385,50.366,51.1,769800,0.0,1.0
2013-06-25,51.17,51.57,50.62,51.25,695400,51.17,51.57,50.62,51.25,695400,0.0,1.0
2013-06-26,51.52,52.16,51.252,51.75,649800,51.52,52.16,51.252,51.75,649800,0.0,1.0
2013-06-27,51.1,51.79,50.89,51.79,589600,51.1,51.79,50.89,51.79,589600,0.0,1.0
2013-06-28,50.53,51.09,50.51,50.93,801300,50.53,51.09,50.51,50.93,801300,0.0,1.0
2013-07-01,51.01,51.38,50.55,50.87,537600,51.01,51.38,50.55,50.87,537600,0.0,1.0
2013-07-02,50.65,51.065,50.35,50.71,479600,50.65,51.065,50.35,50.71,479600,0.0,1.0
2013-07-03,51.11,51.71,50.23,50.39,411400,51.11,51.71,50.23,50.39,411400,0.0,1.0
2013-07-05,51.98,52.02,50.79,51.31,337500,51.98,52.02,50.79,51.31,337500,0.0,1.0
2013-07-08,53.73,54.2,52.28,52.28,634600,53.73,54.2,52.28,52.28,634600,0.0,1.0
2013-07-09,54.7,54.9,53.79,53.96,549100,54.7,54.9,53.79,53.96,549100,0.0,1.0
2013-07-10,54.25,54.78,54.01,54.64,303900,54.25,54.78,54.01,54.64,303900,0.0,1.0
2013-07-11,55.3,55.33,54.52,54.9,292100,55.3,55.33,54.52,54.9,292100,0.0,1.0
2013-07-12,54.6,55.37,54.05,55.2,488800,54.6,55.37,54.05,55.2,488800,0.0,1.0
2013-07-15,55.04,55.04,54.21,54.66,258300,55.04,55.04,54.21,54.66,258300,0.0,1.0
2013-07-16,54.99,55.21,54.84,55.0,271400,54.99,55.21,54.84,55.0,271400,0.0,1.0
2013-07-17,55.01,55.3399,54.96,55.1,197100,55.01,55.3399,54.96,55.1,197100,0.0,1.0
2013-07-18,55.56,55.729,54.87,54.87,176700,55.56,55.729,54.87,54.87,176700,0.0,1.0
2013-07-19,56.15,56.15,55.31,55.55,223900,56.15,56.15,55.31,55.55,223900,0.0,1.0
2013-07-22,56.35,56.6,56.0,56.15,440100,56.35,56.6,56.0,56.15,440100,0.0,1.0
2013-07-23,56.65,57.01,56.21,56.45,822900,56.65,57.01,56.21,56.45,822900,0.0,1.0
2013-07-24,56.26,56.99,55.99,56.77,577500,56.26,56.99,55.99,56.77,577500,0.0,1.0
2013-07-25,56.79,57.05,56.01,56.03,444500,56.79,57.05,56.01,56.03,444500,0.0,1.0
2013-07-26,57.09,57.36,56.39,56.39,725200,57.09,57.36,56.39,56.39,725200,0.0,1.0
2013-07-29,56.39,57.12,56.31,57.01,490800,56.39,57.12,56.31,57.01,490800,0.0,1.0
2013-07-30,56.38,56.78,56.26,56.56,435900,56.38,56.78,56.26,56.56,435900,0.0,1.0
2013-07-31,56.44,56.78,55.94,56.44,571500,56.44,56.78,55.94,56.44,571500,0.0,1.0
2013-08-01,57.49,57.83,56.55,56.84,674700,57.49,57.83,56.55,56.84,674700,0.0,1.0
2013-08-02,57.46,57.53,56.94,57.39,259100,57.46,57.53,56.94,57.39,259100,0.0,1.0
2013-08-05,57.42,57.91,57.03,57.3,265800,57.42,57.91,57.03,57.3,265800,0.0,1.0
2013-08-06,57.08,57.38,56.98,57.38,993600,57.08,57.38,56.98,57.38,993600,0.0,1.0
2013-08-07,53.57,53.99,50.269,50.5,2289800,53.57,53.99,50.269,50.5,2289800,0.0,1.0
2013-08-08,54.01,54.61,52.91,53.82,954100,54.01,54.61,52.91,53.82,954100,0.0,1.0
2013-08-09,54.01,54.38,53.365,53.93,584200,54.01,54.38,53.365,53.93,584200,0.0,1.0
2013-08-12,53.81,54.2,53.59,53.79,405300,53.81,54.2,53.59,53.79,405300,0.0,1.0
2013-08-13,53.76,54.01,53.47,53.9,328700,53.76,54.01,53.47,53.9,328700,0.0,1.0
2013-08-14,53.2,53.83,53.0,53.83,474600,53.2,53.83,53.0,53.83,474600,0.0,1.0
2013-08-15,52.81,53.14,52.53,52.82,503300,52.81,53.14,52.53,52.82,503300,0.0,1.0
2013-08-16,52.85,53.05,52.6,52.72,358700,52.85,53.05,52.6,52.72,358700,0.0,1.0
2013-08-19,53.54,53.65,52.75,52.78,364900,53.54,53.65,52.75,52.78,364900,0.0,1.0
2013-08-20,54.43,54.43,53.25,53.41,341000,54.43,54.43,53.25,53.41,341000,0.0,1.0
2013-08-21,54.87,55.2,54.29,54.32,413700,54.87,55.2,54.29,54.32,413700,0.0,1.0
2013-08-22,56.31,56.78,54.79,54.9,369400,56.31,56.78,54.79,54.9,369400,0.0,1.0
2013-08-23,56.88,57.04,56.24,56.35,347700,56.88,57.04,56.24,56.35,347700,0.0,1.0
2013-08-26,57.16,57.7,56.18,56.8,311000,57.16,57.7,56.18,56.8,311000,0.0,1.0
2013-08-27,56.39,56.9095,56.3,56.44,416900,56.39,56.9095,56.3,56.44,416900,0.0,1.0
2013-08-28,56.74,56.92,55.85,56.31,315800,56.74,56.92,55.85,56.31,315800,0.0,1.0
2013-08-29,56.85,56.95,56.4499,56.62,618300,56.85,56.95,56.4499,56.62,618300,0.0,1.0
2013-08-30,56.83,57.02,56.58,56.95,434000,56.83,57.02,56.58,56.95,434000,0.0,1.0
2013-09-03,54.96,57.49,54.57,57.36,825300,54.96,57.49,54.57,57.36,825300,0.0,1.0
2013-09-04,55.06,55.24,54.37,54.91,518300,55.06,55.24,54.37,54.91,518300,0.0,1.0
2013-09-05,55.75,55.97,54.85,55.04,511700,55.75,55.97,54.85,55.04,511700,0.0,1.0
2013-09-06,55.63,56.115,55.32,55.94,328900,55.63,56.115,55.32,55.94,328900,0.0,1.0
2013-09-09,56.49,57.2,55.81,55.85,535500,56.49,57.2,55.81,55.85,535500,0.0,1.0
2013-09-10,57.19,57.24,56.55,56.88,327800,57.19,57.24,56.55,56.88,327800,0.0,1.0
2013-09-11,57.19,57.55,57.0,57.21,314300,57.19,57.55,57.0,57.21,314300,0.0,1.0
2013-09-12,57.9,57.98,57.03,57.11,382100,57.9,57.98,57.03,57.11,382100,0.0,1.0
2013-09-13,57.95,58.45,57.81,58.0,241600,57.95,58.45,57.81,58.0,241600,0.0,1.0
2013-09-16,59.25,59.55,58.6805,59.15,295000,59.25,59.55,58.6805,59.15,295000,0.0,1.0
2013-09-17,59.19,59.35,58.87,59.19,297100,59.19,59.35,58.87,59.19,297100,0.0,1.0
2013-09-18,59.63,59.76,58.3,59.15,402800,59.63,59.76,58.3,59.15,402800,0.0,1.0
2013-09-19,58.3,59.8,58.28,59.72,686900,58.3,59.8,58.28,59.72,686900,0.0,1.0
2013-09-20,57.42,58.78,57.25,58.68,1015400,57.42,58.78,57.25,58.68,1015400,0.0,1.0
2013-09-23,57.29,57.87,56.72,57.3,569300,57.29,57.87,56.72,57.3,569300,0.0,1.0
2013-09-24,56.59,57.28,56.46,57.2,633200,56.59,57.28,56.46,57.2,633200,0.0,1.0
2013-09-25,57.78,58.172,56.2,56.5,649500,57.78,58.172,56.2,56.5,649500,0.0,1.0
2013-09-26,57.77,58.16,57.49,57.82,187800,57.77,58.16,57.49,57.82,187800,0.0,1.0
2013-09-27,57.53,57.83,57.2401,57.52,207300,57.53,57.83,57.2401,57.52,207300,0.0,1.0
2013-09-30,58.66,58.78,56.99,56.99,638100,58.66,58.78,56.99,56.99,638100,0.0,1.0
2013-10-01,58.6,59.33,58.35,58.56,659000,58.6,59.33,58.35,58.56,659000,0.0,1.0
2013-10-02,58.75,58.95,58.15,58.59,324500,58.75,58.95,58.15,58.59,324500,0.0,1.0
2013-10-03,58.25,58.72,57.39,58.48,263600,58.25,58.72,57.39,58.48,263600,0.0,1.0
2013-10-04,59.67,59.99,57.9775,58.13,396200,59.67,59.99,57.9775,58.13,396200,0.0,1.0
2013-10-07,59.14,59.31,58.6289,58.96,308900,59.14,59.31,58.6289,58.96,308900,0.0,1.0
2013-10-08,58.94,59.5,58.82,59.01,275700,58.94,59.5,58.82,59.01,275700,0.0,1.0
2013-10-09,58.27,58.98,58.09,58.98,218600,58.27,58.98,58.09,58.98,218600,0.0,1.0
2013-10-10,59.67,59.67,58.66,58.86,228000,59.67,59.67,58.66,58.86,228000,0.0,1.0
2013-10-11,61.0,61.03,59.48,59.7,358200,61.0,61.03,59.48,59.7,358200,0.0,1.0
2013-10-14,60.95,61.12,60.34,60.47,325100,60.95,61.12,60.34,60.47,325100,0.0,1.0
2013-10-15,60.49,61.41,60.29,60.9,432900,60.49,61.41,60.29,60.9,432900,0.0,1.0
2013-10-16,61.03,61.12,60.39,60.7,352100,61.03,61.12,60.39,60.7,352100,0.0,1.0
2013-10-17,60.83,60.93,60.39,60.93,413700,60.83,60.93,60.39,60.93,413700,0.0,1.0
2013-10-18,61.02,61.09,60.32,60.61,392500,61.02,61.09,60.32,60.61,392500,0.0,1.0
2013-10-21,61.66,61.72,61.08,61.08,233600,61.66,61.72,61.08,61.08,233600,0.0,1.0
2013-10-22,62.35,64.12,62.11,62.13,633400,62.35,64.12,62.11,62.13,633400,0.0,1.0
2013-10-23,62.13,62.42,61.58,61.88,325900,62.13,62.42,61.58,61.88,325900,0.0,1.0
2013-10-24,62.2,62.45,61.55,62.07,339200,62.2,62.45,61.55,62.07,339200,0.0,1.0
2013-10-25,62.53,62.872,62.27,62.52,243500,62.53,62.872,62.27,62.52,243500,0.0,1.0
2013-10-28,62.44,62.99,62.37,62.63,218600,62.44,62.99,62.37,62.63,218600,0.0,1.0
2013-10-29,62.46,63.289,61.96,62.68,359200,62.46,63.289,61.96,62.68,359200,0.0,1.0
2013-10-30,61.4,62.81,61.11,62.55,355700,61.4,62.81,61.11,62.55,355700,0.0,1.0
2013-10-31,61.75,62.19,61.12,61.36,564700,61.75,62.19,61.12,61.36,564700,0.0,1.0
2013-11-01,60.76,62.03,60.52,61.93,477500,60.76,62.03,60.52,61.93,477500,0.0,1.0
2013-11-04,61.38,61.83,60.93,61.32,432600,61.38,61.83,60.93,61.32,432600,0.0,1.0
2013-11-05,60.95,61.52,60.9,61.12,648200,60.95,61.52,60.9,61.12,648200,0.0,1.0
2013-11-06,57.84,60.5,56.37,60.5,2039700,57.84,60.5,56.37,60.5,2039700,0.0,1.0
2013-11-07,56.78,58.46,56.62,58.46,638200,56.78,58.46,56.62,58.46,638200,0.0,1.0
2013-11-08,57.86,58.07,56.57,56.69,686300,57.86,58.07,56.57,56.69,686300,0.0,1.0
2013-11-11,56.58,58.06,55.67,57.86,902700,56.58,58.06,55.67,57.86,902700,0.0,1.0
2013-11-12,55.34,55.56,54.02,55.22,2215800,55.34,55.56,54.02,55.22,2215800,0.0,1.0
2013-11-13,55.42,55.96,55.23,55.23,762800,55.42,55.96,55.23,55.23,762800,0.0,1.0
2013-11-14,55.69,55.95,55.34,55.66,518000,55.69,55.95,55.34,55.66,518000,0.0,1.0
2013-11-15,56.55,56.61,55.68,55.68,497800,56.55,56.61,55.68,55.68,497800,0.0,1.0
2013-11-18,55.38,56.64,55.3,56.54,443700,55.38,56.64,55.3,56.54,443700,0.0,1.0
2013-11-19,54.99,55.81,54.68,55.4,424300,54.99,55.81,54.68,55.4,424300,0.0,1.0
2013-11-20,54.34,55.19,54.29,55.0,668600,54.34,55.19,54.29,55.0,668600,0.0,1.0
2013-11-21,53.85,54.555,53.79,54.46,687900,53.85,54.555,53.79,54.46,687900,0.0,1.0
2013-11-22,53.57,53.858,53.5,53.57,962300,53.57,53.858,53.5,53.57,962300,0.0,1.0
2013-11-25,53.27,53.66,53.18,53.56,777300,53.27,53.66,53.18,53.56,777300,0.0,1.0
2013-11-26,53.0,53.45,52.98,53.36,400700,53.0,53.45,52.98,53.36,400700,0.0,1.0
2013-11-27,52.63,52.99,52.35,52.95,477200,52.63,52.99,52.35,52.95,477200,0.0,1.0
2013-11-29,52.77,53.09,52.54,52.83,318300,52.77,53.09,52.54,52.83,318300,0.0,1.0
2013-12-02,52.46,53.02,52.37,52.71,832700,52.46,53.02,52.37,52.71,832700,0.0,1.0
2013-12-03,52.22,52.56,52.01,52.35,391900,52.22,52.56,52.01,52.35,391900,0.0,1.0
2013-12-04,52.23,52.3699,51.8301,52.0,654200,52.23,52.3699,51.8301,52.0,654200,0.0,1.0
2013-12-05,52.26,52.619,51.77,51.94,531400,52.26,52.619,51.77,51.94,531400,0.0,1.0
2013-12-06,52.98,53.11,52.26,52.83,495700,52.98,53.11,52.26,52.83,495700,0.0,1.0
2013-12-09,53.77,53.81,52.99,53.0,554200,53.77,53.81,52.99,53.0,554200,0.0,1.0
2013-12-10,54.6,54.66,53.63,53.7,664300,54.6,54.66,53.63,53.7,664300,0.0,1.0
2013-12-11,54.44,54.89,54.42,54.69,601500,54.44,54.89,54.42,54.69,601500,0.0,1.0
2013-12-12,55.33,55.7,54.2,54.54,641400,55.33,55.7,54.2,54.54,641400,0.0,1.0
2013-12-13,55.39,55.64,54.34,55.39,516600,55.39,55.64,54.34,55.39,516600,0.0,1.0
2013-12-16,56.16,56.3,55.34,55.48,632200,56.16,56.3,55.34,55.48,632200,0.0,1.0
2013-12-17,56.2,56.41,55.85,56.04,992400,56.2,56.41,55.85,56.04,992400,0.0,1.0
2013-12-18,56.94,57.03,56.07,56.17,819700,56.94,57.03,56.07,56.17,819700,0.0,1.0
2013-12-19,57.05,57.57,56.29,56.81,555200,57.05,57.57,56.29,56.81,555200,0.0,1.0
2013-12-20,57.61,57.93,56.99,57.34,788600,57.61,57.93,56.99,57.34,788600,0.0,1.0
2013-12-23,59.0,59.19,57.675,57.93,477900,59.0,59.19,57.675,57.93,477900,0.0,1.0
2013-12-24,59.21,59.952,59.0,59.0,309300,59.21,59.952,59.0,59.0,309300,0.0,1.0
2013-12-26,58.93,59.65,58.764,59.16,381300,58.93,59.65,58.764,59.16,381300,0.0,1.0
2013-12-27,59.42,59.7,58.771,59.14,348300,59.42,59.7,58.771,59.14,348300,0.0,1.0
2013-12-30,59.31,59.74,59.1,59.44,293800,59.31,59.74,59.1,59.44,293800,0.0,1.0
2013-12-31,59.96,59.995,59.25,59.26,403100,59.96,59.995,59.25,59.26,403100,0.0,1.0
2014-01-02,59.01,59.869,58.85,59.68,461400,59.01,59.869,58.85,59.68,461400,0.0,1.0
2014-01-03,59.1,59.34,58.62,59.03,390400,59.1,59.34,58.62,59.03,390400,0.0,1.0
2014-01-06,58.61,59.38,58.6,59.22,444400,58.61,59.38,58.6,59.22,444400,0.0,1.0
2014-01-07,59.68,59.845,58.669,58.8,429800,59.68,59.845,58.669,58.8,429800,0.0,1.0
2014-01-08,60.01,60.47,59.56,59.56,585200,60.01,60.47,59.56,59.56,585200,0.0,1.0
2014-01-09,59.46,60.24,59.29,60.0,408300,59.46,60.24,59.29,60.0,408300,0.0,1.0
2014-01-10,59.83,60.37,59.5,59.65,349600,59.83,60.37,59.5,59.65,349600,0.0,1.0
2014-01-13,58.6,59.9,58.5,59.8,517000,58.6,59.9,58.5,59.8,517000,0.0,1.0
2014-01-14,58.85,59.645,58.69,58.74,488500,58.85,59.645,58.69,58.74,488500,0.0,1.0
2014-01-15,57.86,58.87,57.23,58.87,823200,57.86,58.87,57.23,58.87,823200,0.0,1.0
2014-01-16,57.18,57.89,56.95,57.88,574600,57.18,57.89,56.95,57.88,574600,0.0,1.0
2014-01-17,57.0,57.95,56.87,57.34,672200,57.0,57.95,56.87,57.34,672200,0.0,1.0
2014-01-21,56.55,57.52,56.0,57.33,695800,56.55,57.52,56.0,57.33,695800,0.0,1.0
2014-01-22,56.29,56.96,56.29,56.68,579300,56.29,56.96,56.29,56.68,579300,0.0,1.0
2014-01-23,56.43,56.45,55.95,56.17,873800,56.43,56.45,55.95,56.17,873800,0.0,1.0
2014-01-24,56.21,56.46,55.84,56.03,576200,56.21,56.46,55.84,56.03,576200,0.0,1.0
2014-01-27,55.93,56.37,55.64,56.03,573100,55.93,56.37,55.64,56.03,573100,0.0,1.0
2014-01-28,56.53,56.8,56.0,56.0,511800,56.53,56.8,56.0,56.0,511800,0.0,1.0
2014-01-29,56.2,56.77,55.85,56.05,760000,56.2,56.77,55.85,56.05,760000,0.0,1.0
2014-01-30,56.22,56.79,56.03,56.53,408500,56.22,56.79,56.03,56.53,408500,0.0,1.0
2014-01-31,56.08,56.535,55.81,55.85,628200,56.08,56.535,55.81,55.85,628200,0.0,1.0
2014-02-03,53.6,56.2,52.885,56.13,1501200,53.6,56.2,52.885,56.13,1501200,0.0,1.0
2014-02-04,54.15,54.49,53.72,53.91,805200,54.15,54.49,53.72,53.91,805200,0.0,1.0
2014-02-05,53.5,54.25,53.5,54.0,669900,53.5,54.25,53.5,54.0,669900,0.0,1.0
2014-02-06,53.71,53.94,52.32,53.56,849900,53.71,53.94,52.32,53.56,849900,0.0,1.0
2014-02-07,54.4,54.72,53.776,53.98,368400,54.4,54.72,53.776,53.98,368400,0.0,1.0
2014-02-10,54.42,54.68,54.02,54.28,390100,54.42,54.68,54.02,54.28,390100,0.0,1.0
2014-02-11,55.08,55.23,54.34,54.4,299100,55.08,55.23,54.34,54.4,299100,0.0,1.0
2014-02-12,55.36,55.88,55.06,55.06,357500,55.36,55.88,55.06,55.06,357500,0.0,1.0
2014-02-13,54.96,55.14,54.62,55.14,409000,54.96,55.14,54.62,55.14,409000,0.0,1.0
2014-02-14,54.97,55.001,54.62,54.82,433000,54.97,55.001,54.62,54.82,433000,0.0,1.0
2014-02-18,54.62,55.19,54.43,55.19,456700,54.62,55.19,54.43,55.19,456700,0.0,1.0
2014-02-19,53.77,54.6,53.74,54.45,330100,53.77,54.6,53.74,54.45,330100,0.0,1.0
2014-02-20,53.94,54.17,53.69,53.91,418600,53.94,54.17,53.69,53.91,418600,0.0,1.0
2014-02-21,53.55,54.0,53.48,54.0,402400,53.55,54.0,53.48,54.0,402400,0.0,1.0
2014-02-24,53.55,54.15,53.37,53.5,524300,53.55,54.15,53.37,53.5,524300,0.0,1.0
2014-02-25,53.94,54.17,53.58,53.7,780500,53.94,54.17,53.58,53.7,780500,0.0,1.0
2014-02-26,46.08,47.96,44.95,47.89,7575800,46.08,47.96,44.95,47.89,7575800,0.0,1.0
2014-02-27,46.2,46.64,45.06,45.43,2435700,46.2,46.64,45.06,45.43,2435700,0.0,1.0
2014-02-28,47.26,47.73,45.505,46.35,2374400,47.26,47.73,45.505,46.35,2374400,0.0,1.0
2014-03-03,47.58,48.0,46.64,46.8,1398900,47.58,48.0,46.64,46.8,1398900,0.0,1.0
2014-03-04,48.88,48.99,47.7842,48.22,985600,48.88,48.99,47.7842,48.22,985600,0.0,1.0
2014-03-05,48.97,49.14,48.73,48.95,845800,48.97,49.14,48.73,48.95,845800,0.0,1.0
2014-03-06,50.81,50.86,48.75,49.02,1220700,50.81,50.86,48.75,49.02,1220700,0.0,1.0
2014-03-07,52.46,52.8,51.91,52.57,1637100,52.46,52.8,51.91,52.57,1637100,0.0,1.0
2014-03-10,52.39,52.79,52.0324,52.28,1079200,52.39,52.79,52.0324,52.28,1079200,0.0,1.0
2014-03-11,51.84,52.48,51.57,52.48,664000,51.84,52.48,51.57,52.48,664000,0.0,1.0
2014-03-12,51.62,51.9,50.9,50.92,999900,51.62,51.9,50.9,50.92,999900,0.0,1.0
2014-03-13,51.98,52.03,51.22,51.66,1042300,51.98,52.03,51.22,51.66,1042300,0.0,1.0
2014-03-14,53.01,53.11,51.69,51.88,1025100,53.01,53.11,51.69,51.88,1025100,0.0,1.0
2014-03-17,53.37,53.47,53.09,53.17,671300,53.37,53.47,53.09,53.17,671300,0.0,1.0
2014-03-18,53.83,53.86,53.37,53.4,347900,53.83,53.86,53.37,53.4,347900,0.0,1.0
2014-03-19,54.19,54.25,53.58,53.72,429100,54.19,54.25,53.58,53.72,429100,0.0,1.0
2014-03-20,54.19,54.24,53.7,54.02,753200,54.19,54.24,53.7,54.02,753200,0.0,1.0
2014-03-21,54.42,54.455,54.0,54.23,972900,54.42,54.455,54.0,54.23,972900,0.0,1.0
2014-03-24,53.76,54.59,53.61,54.48,503200,53.76,54.59,53.61,54.48,503200,0.0,1.0
2014-03-25,53.52,54.3691,53.25,53.93,388700,53.52,54.3691,53.25,53.93,388700,0.0,1.0
2014-03-26,53.51,54.05,53.3601,53.78,375600,53.51,54.05,53.3601,53.78,375600,0.0,1.0
2014-03-27,55.04,55.15,53.22,53.43,643700,55.04,55.15,53.22,53.43,643700,0.0,1.0
2014-03-28,55.02,55.82,54.73,55.12,559900,55.02,55.82,54.73,55.12,559900,0.0,1.0
2014-03-31,54.79,55.43,54.56,55.19,682400,54.79,55.43,54.56,55.19,682400,0.0,1.0
2014-04-01,53.2,53.99,52.685,53.75,1387700,53.2,53.99,52.685,53.75,1387700,0.0,1.0
2014-04-02,53.02,53.5,52.0225,53.08,1050200,53.02,53.5,52.0225,53.08,1050200,0.0,1.0
2014-04-03,53.16,53.48,52.85,52.99,716200,53.16,53.48,52.85,52.99,716200,0.0,1.0
2014-04-04,53.17,53.66,53.05,53.43,622200,53.17,53.66,53.05,53.43,622200,0.0,1.0
2014-04-07,52.84,53.67,52.815,53.18,441500,52.84,53.67,52.815,53.18,441500,0.0,1.0
2014-04-08,52.8,53.45,52.65,52.8,658500,52.8,53.45,52.65,52.8,658500,0.0,1.0
2014-04-09,54.1,54.1,52.84,52.97,500100,54.1,54.1,52.84,52.97,500100,0.0,1.0
2014-04-10,53.2,54.13,53.12,53.96,340000,53.2,54.13,53.12,53.96,340000,0.0,1.0
2014-04-11,52.7,53.53,52.631,52.96,333700,52.7,53.53,52.631,52.96,333700,0.0,1.0
2014-04-14,54.35,54.36,52.81,53.06,528200,54.35,54.36,52.81,53.06,528200,0.0,1.0
2014-04-15,54.0,54.575,53.17,54.33,693000,54.0,54.575,53.17,54.33,693000,0.0,1.0
2014-04-16,55.25,55.27,54.15,54.37,961200,55.25,55.27,54.15,54.37,961200,0.0,1.0
2014-04-17,55.32,55.43,54.855,55.16,748700,55.32,55.43,54.855,55.16,748700,0.0,1.0
2014-04-21,56.1,56.15,55.08,55.31,830500,56.1,56.15,55.08,55.31,830500,0.0,1.0
2014-04-22,57.15,57.31,56.16,56.22,393200,57.15,57.31,56.16,56.22,393200,0.0,1.0
2014-04-23,58.02,58.27,56.93,56.98,1471000,58.02,58.27,56.93,56.98,1471000,0.0,1.0
2014-04-24,58.01,58.46,57.69,57.97,530700,58.01,58.46,57.69,57.97,530700,0.0,1.0
2014-04-25,60.9,63.69,60.71,61.73,2242700,60.9,63.69,60.71,61.73,2242700,0.0,1.0
2014-04-28,60.57,60.8,59.145,60.24,971200,60.57,60.8,59.145,60.24,971200,0.0,1.0
2014-04-29,59.4,60.65,59.22,60.51,552000,59.4,60.65,59.22,60.51,552000,0.0,1.0
2014-04-30,60.0,60.04,58.77,59.36,1086500,60.0,60.04,58.77,59.36,1086500,0.0,1.0
2014-05-01,59.48,59.76,58.586,59.39,816900,59.48,59.76,58.586,59.39,816900,0.0,1.0
2014-05-02,59.43,60.04,59.29,59.54,548500,59.43,60.04,59.29,59.54,548500,0.0,1.0
2014-05-05,60.53,60.72,58.86,59.59,681200,60.53,60.72,58.86,59.59,681200,0.0,1.0
2014-05-06,60.99,61.33,60.46,60.56,1117400,60.99,61.33,60.46,60.56,1117400,0.0,1.0
2014-05-07,60.71,61.75,58.99,60.5,1354300,60.71,61.75,58.99,60.5,1354300,0.0,1.0
2014-05-08,60.2,60.58,59.79,60.18,728500,60.2,60.58,59.79,60.18,728500,0.0,1.0
2014-05-09,59.38,60.21,58.96,60.11,838800,59.38,60.21,58.96,60.11,838800,0.0,1.0
2014-05-12,60.5,60.6,59.465,59.78,611500,60.5,60.6,59.465,59.78,611500,0.0,1.0
2014-05-13,60.36,60.52,59.98,60.42,521800,60.36,60.52,59.98,60.42,521800,0.0,1.0
2014-05-14,60.0,60.69,59.89,60.37,512300,60.0,60.69,59.89,60.37,512300,0.0,1.0
2014-05-15,60.0,60.33,59.59,59.93,706200,60.0,60.33,59.59,59.93,706200,0.0,1.0
2014-05-16,60.18,60.32,59.65,59.96,332800,60.18,60.32,59.65,59.96,332800,0.0,1.0
2014-05-19,60.25,60.4,59.9,60.13,424100,60.25,60.4,59.9,60.13,424100,0.0,1.0
2014-05-20,59.92,60.24,59.7,60.21,374100,59.92,60.24,59.7,60.21,374100,0.0,1.0
2014-05-21,60.3,60.64,59.84,60.07,395700,60.3,60.64,59.84,60.07,395700,0.0,1.0
2014-05-22,60.17,60.83,59.63,60.07,383700,60.17,60.83,59.63,60.07,383700,0.0,1.0
2014-05-23,60.14,60.31,59.97,60.15,374300,60.14,60.31,59.97,60.15,374300,0.0,1.0
2014-05-27,60.61,60.72,60.19,60.26,332900,60.61,60.72,60.19,60.26,332900,0.0,1.0
2014-05-28,60.84,61.37,60.05,60.58,352800,60.84,61.37,60.05,60.58,352800,0.0,1.0
2014-05-29,61.42,61.47,60.58,61.14,287100,61.42,61.47,60.58,61.14,287100,0.0,1.0
2014-05-30,61.11,61.39,60.81,61.39,216700,61.11,61.39,60.81,61.39,216700,0.0,1.0
2014-06-02,61.06,61.37,60.34,61.11,197400,61.06,61.37,60.34,61.11,197400,0.0,1.0
2014-06-03,61.17,61.56,60.65,60.88,394900,61.17,61.56,60.65,60.88,394900,0.0,1.0
2014-06-04,61.6,61.81,60.99,60.99,322000,61.6,61.81,60.99,60.99,322000,0.0,1.0
2014-06-05,62.49,62.5,61.26,61.67,250100,62.49,62.5,61.26,61.67,250100,0.0,1.0
2014-06-06,61.33,62.88,61.14,62.61,508900,61.33,62.88,61.14,62.61,508900,0.0,1.0
2014-06-09,61.84,61.94,61.105,61.22,271700,61.84,61.94,61.105,61.22,271700,0.0,1.0
2014-06-10,63.36,63.36,61.75,61.75,430500,63.36,63.36,61.75,61.75,430500,0.0,1.0
2014-06-11,62.91,63.13,62.67,63.13,274100,62.91,63.13,62.67,63.13,274100,0.0,1.0
2014-06-12,62.57,63.19,62.31,62.72,526700,62.57,63.19,62.31,62.72,526700,0.0,1.0
2014-06-13,62.46,62.71,61.97,62.48,285300,62.46,62.71,61.97,62.48,285300,0.0,1.0
2014-06-16,62.05,62.72,61.88,62.5,284900,62.05,62.72,61.88,62.5,284900,0.0,1.0
2014-06-17,61.88,62.69,61.74,62.08,493100,61.88,62.69,61.74,62.08,493100,0.0,1.0
2014-06-18,62.2,62.29,61.87,62.0,289200,62.2,62.29,61.87,62.0,289200,0.0,1.0
2014-06-19,62.96,63.15,62.39,62.39,389400,62.96,63.15,62.39,62.39,389400,0.0,1.0
2014-06-20,63.1,63.17,62.57,63.13,336000,63.1,63.17,62.57,63.13,336000,0.0,1.0
2014-06-23,63.12,63.56,62.88,63.09,341500,63.12,63.56,62.88,63.09,341500,0.0,1.0
2014-06-24,62.6,63.54,62.46,63.07,281300,62.6,63.54,62.46,63.07,281300,0.0,1.0
2014-06-25,62.32,63.08,62.215,62.37,322100,62.32,63.08,62.215,62.37,322100,0.0,1.0
2014-06-26,62.99,63.02,62.03,62.37,390600,62.99,63.02,62.03,62.37,390600,0.0,1.0
2014-06-27,63.82,64.205,62.86,62.99,524000,63.82,64.205,62.86,62.99,524000,0.0,1.0
2014-06-30,64.25,64.3,63.36,63.85,364500,64.25,64.3,63.36,63.85,364500,0.0,1.0
2014-07-01,64.51,65.53,64.21,64.51,457900,64.51,65.53,64.21,64.51,457900,0.0,1.0
2014-07-02,63.23,64.9,63.045,64.51,490800,63.23,64.9,63.045,64.51,490800,0.0,1.0
2014-07-03,63.35,63.85,63.08,63.36,780700,63.35,63.85,63.08,63.36,780700,0.0,1.0
2014-07-07,62.09,63.05,62.02,63.05,629000,62.09,63.05,62.02,63.05,629000,0.0,1.0
2014-07-08,61.15,62.0,61.01,61.99,665300,61.15,62.0,61.01,61.99,665300,0.0,1.0
2014-07-09,61.34,61.78,60.515,61.65,522900,61.34,61.78,60.515,61.65,522900,0.0,1.0
2014-07-10,60.74,61.07,60.1525,60.69,509300,60.74,61.07,60.1525,60.69,509300,0.0,1.0
2014-07-11,60.57,61.0,60.34,60.61,274800,60.57,61.0,60.34,60.61,274800,0.0,1.0
2014-07-14,60.3,61.04,60.23,60.85,302800,60.3,61.04,60.23,60.85,302800,0.0,1.0
2014-07-15,59.28,60.59,59.15,60.42,544500,59.28,60.59,59.15,60.42,544500,0.0,1.0
2014-07-16,59.17,59.79,58.81,59.42,418800,59.17,59.79,58.81,59.42,418800,0.0,1.0
2014-07-17,58.52,59.5,58.43,59.12,422200,58.52,59.5,58.43,59.12,422200,0.0,1.0
2014-07-18,59.26,59.37,58.51,58.77,289000,59.26,59.37,58.51,58.77,289000,0.0,1.0
2014-07-21,59.45,59.785,58.8,59.06,428300,59.45,59.785,58.8,59.06,428300,0.0,1.0
2014-07-22,59.85,60.06,59.5,59.6,325900,59.85,60.06,59.5,59.6,325900,0.0,1.0
2014-07-23,60.01,60.53,59.69,59.86,478000,60.01,60.53,59.69,59.86,478000,0.0,1.0
2014-07-24,59.91,60.29,59.85,59.99,468800,59.91,60.29,59.85,59.99,468800,0.0,1.0
2014-07-25,59.32,59.99,59.28,59.75,305700,59.32,59.99,59.28,59.75,305700,0.0,1.0
2014-07-28,58.94,59.36,58.49,59.2,265400,58.94,59.36,58.49,59.2,265400,0.0,1.0
2014-07-29,58.58,59.45,58.57,59.0,435600,58.58,59.45,58.57,59.0,435600,0.0,1.0
2014-07-30,58.83,59.355,58.72,58.73,332200,58.83,59.355,58.72,58.73,332200,0.0,1.0
2014-07-31,57.63,58.67,57.63,58.56,406700,57.63,58.67,57.63,58.56,406700,0.0,1.0
2014-08-01,57.13,57.885,56.83,57.54,465300,57.13,57.885,56.83,57.54,465300,0.0,1.0
2014-08-04,58.27,58.33,57.07,57.1,434300,58.27,58.33,57.07,57.1,434300,0.0,1.0
2014-08-05,58.07,58.64,57.71,58.18,727200,58.07,58.64,57.71,58.18,727200,0.0,1.0
2014-08-06,58.56,60.57,58.05,58.11,953200,58.56,60.57,58.05,58.11,953200,0.0,1.0
2014-08-07,57.8,58.83,57.51,58.59,440300,57.8,58.83,57.51,58.59,440300,0.0,1.0
2014-08-08,58.08,58.38,57.615,57.75,576900,58.08,58.38,57.615,57.75,576900,0.0,1.0
2014-08-11,58.3,58.66,58.0,58.2,561600,58.3,58.66,58.0,58.2,561600,0.0,1.0
2014-08-12,58.47,59.06,58.02,58.21,483500,58.47,59.06,58.02,58.21,483500,0.0,1.0
2014-08-13,58.9,59.19,58.345,58.55,655800,58.9,59.19,58.345,58.55,655800,0.0,1.0
2014-08-14,58.69,59.37,58.24,58.95,373100,58.69,59.37,58.24,58.95,373100,0.0,1.0
2014-08-15,58.34,59.0,58.105,58.8,245800,58.34,59.0,58.105,58.8,245800,0.0,1.0
2014-08-18,59.69,59.71,58.565,58.61,252800,59.69,59.71,58.565,58.61,252800,0.0,1.0
2014-08-19,59.84,60.19,59.69,59.69,255000,59.84,60.19,59.69,59.69,255000,0.0,1.0
2014-08-20,60.01,60.49,59.69,59.69,281600,60.01,60.49,59.69,59.69,281600,0.0,1.0
2014-08-21,61.11,61.46,60.35,60.73,373600,61.11,61.46,60.35,60.73,373600,0.0,1.0
2014-08-22,60.94,61.31,60.74,60.99,207500,60.94,61.31,60.74,60.99,207500,0.0,1.0
2014-08-25,60.68,61.38,60.63,61.14,134000,60.68,61.38,60.63,61.14,134000,0.0,1.0
2014-08-26,61.03,61.45,60.75,60.84,248200,61.03,61.45,60.75,60.84,248200,0.0,1.0
2014-08-27,60.15,61.32,59.99,60.93,236000,60.15,61.32,59.99,60.93,236000,0.0,1.0
2014-08-28,60.13,60.35,59.77,60.14,210300,60.13,60.35,59.77,60.14,210300,0.0,1.0
2014-08-29,60.54,60.84,59.857,60.3,183000,60.54,60.84,59.857,60.3,183000,0.0,1.0
2014-09-02,60.87,61.14,60.12,60.56,316200,60.87,61.14,60.12,60.56,316200,0.0,1.0
2014-09-03,60.98,61.2,60.6,60.95,295700,60.98,61.2,60.6,60.95,295700,0.0,1.0
2014-09-04,60.41,61.29,60.18,61.06,280400,60.41,61.29,60.18,61.06,280400,0.0,1.0
2014-09-05,57.99,59.64,57.29,59.46,582800,57.99,59.64,57.29,59.46,582800,0.0,1.0
2014-09-08,56.8,57.77,56.39,57.76,679400,56.8,57.77,56.39,57.76,679400,0.0,1.0
2014-09-09,55.62,56.8,55.15,56.8,656300,55.62,56.8,55.15,56.8,656300,0.0,1.0
2014-09-10,56.17,56.29,54.43,55.77,409800,56.17,56.29,54.43,55.77,409800,0.0,1.0
2014-09-11,56.18,56.3499,55.72,55.92,229600,56.18,56.3499,55.72,55.92,229600,0.0,1.0
2014-09-12,55.56,56.16,55.47,56.16,349800,55.56,56.16,55.47,56.16,349800,0.0,1.0
2014-09-15,55.96,56.1,55.02,55.4,487100,55.96,56.1,55.02,55.4,487100,0.0,1.0
2014-09-16,56.41,56.53,55.64,55.98,581700,56.41,56.53,55.64,55.98,581700,0.0,1.0
2014-09-17,57.11,57.4,56.36,56.58,526100,57.11,57.4,56.36,56.58,526100,0.0,1.0
2014-09-18,57.14,57.7,57.1,57.42,370600,57.14,57.7,57.1,57.42,370600,0.0,1.0
2014-09-19,56.97,57.38,56.9,57.31,446400,56.97,57.38,56.9,57.31,446400,0.0,1.0
2014-09-22,56.27,57.025,56.04,56.95,232324,56.27,57.025,56.04,56.95,232324,0.0,1.0
2014-09-23,56.2,56.49,55.88,56.06,321661,56.2,56.49,55.88,56.06,321661,0.0,1.0
2014-09-24,55.92,56.13,55.49,56.05,320534,55.92,56.13,55.49,56.05,320534,0.0,1.0
2014-09-25,55.76,55.98,55.2326,55.9,330631,55.76,55.98,55.2326,55.9,330631,0.0,1.0
2014-09-26,56.41,56.53,55.42,55.95,225228,56.41,56.53,55.42,55.95,225228,0.0,1.0
2014-09-29,54.28,55.91,54.24,55.78,772370,54.28,55.91,54.24,55.78,772370,0.0,1.0
2014-09-30,53.92,54.515,53.66,54.2,734060,53.92,54.515,53.66,54.2,734060,0.0,1.0
2014-10-01,52.26,53.84,50.03,53.84,2756180,52.26,53.84,50.03,53.84,2756180,0.0,1.0
2014-10-02,51.02,52.03,50.33,52.03,967215,51.02,52.03,50.33,52.03,967215,0.0,1.0
2014-10-03,50.0,51.454,49.88,51.31,1100730,50.0,51.454,49.88,51.31,1100730,0.0,1.0
2014-10-06,50.77,51.19,49.63,50.31,1144291,50.77,51.19,49.63,50.31,1144291,0.0,1.0
2014-10-07,50.23,50.61,49.74,50.39,783955,50.23,50.61,49.74,50.39,783955,0.0,1.0
2014-10-08,50.7,50.9,49.44,50.19,498185,50.7,50.9,49.44,50.19,498185,0.0,1.0
2014-10-09,49.74,50.832,49.66,50.66,427512,49.74,50.832,49.66,50.66,427512,0.0,1.0
2014-10-10,48.69,49.98,48.55,49.75,575433,48.69,49.98,48.55,49.75,575433,0.0,1.0
2014-10-13,48.16,49.27,48.13,48.69,612203,48.16,49.27,48.13,48.69,612203,0.0,1.0
2014-10-14,48.8,49.905,48.18,48.5,702046,48.8,49.905,48.18,48.5,702046,0.0,1.0
2014-10-15,47.56,48.64,47.05,48.09,946639,47.56,48.64,47.05,48.09,946639,0.0,1.0
2014-10-16,46.24,47.37,46.195,46.81,1255946,46.24,47.37,46.195,46.81,1255946,0.0,1.0
2014-10-17,47.65,47.98,46.67,46.98,997567,47.65,47.98,46.67,46.98,997567,0.0,1.0
2014-10-20,48.46,48.46,47.29,47.37,754067,48.46,48.46,47.29,47.37,754067,0.0,1.0
2014-10-21,49.43,49.55,48.47,48.66,618389,49.43,49.55,48.47,48.66,618389,0.0,1.0
2014-10-22,49.06,49.67,48.92,49.34,604181,49.06,49.67,48.92,49.34,604181,0.0,1.0
2014-10-23,49.68,50.36,49.45,49.5,458194,49.68,50.36,49.45,49.5,458194,0.0,1.0
2014-10-24,50.11,50.17,49.48,49.7,198168,50.11,50.17,49.48,49.7,198168,0.0,1.0
2014-10-27,50.31,50.34,49.33,49.92,263575,50.31,50.34,49.33,49.92,263575,0.0,1.0
2014-10-28,50.7,51.26,50.45,50.56,542616,50.7,51.26,50.45,50.56,542616,0.0,1.0
2014-10-29,49.29,51.01,49.23,50.63,861097,49.29,51.01,49.23,50.63,861097,0.0,1.0
2014-10-30,49.11,49.22,48.6305,48.8,880368,49.11,49.22,48.6305,48.8,880368,0.0,1.0
2014-10-31,49.63,49.79,48.93,49.73,447449,49.63,49.79,48.93,49.73,447449,0.0,1.0
2014-11-03,49.48,49.93,49.17,49.91,580857,49.48,49.93,49.17,49.91,580857,0.0,1.0
2014-11-04,47.09,49.345,46.94,49.16,1161045,47.09,49.345,46.94,49.16,1161045,0.0,1.0
2014-11-05,44.99,45.59,43.05,44.6,2918431,44.99,45.59,43.05,44.6,2918431,0.0,1.0
2014-11-06,46.56,46.58,44.49,44.78,1122664,46.56,46.58,44.49,44.78,1122664,0.0,1.0
2014-11-07,48.74,48.88,46.254,46.4,1808204,48.74,48.88,46.254,46.4,1808204,0.0,1.0
2014-11-10,49.25,49.6699,48.74,48.78,1398863,49.25,49.6699,48.74,48.78,1398863,0.0,1.0
2014-11-11,49.57,50.03,48.98,49.19,646077,49.57,50.03,48.98,49.19,646077,0.0,1.0
2014-11-12,49.85,50.21,49.2823,49.37,742199,49.85,50.21,49.2823,49.37,742199,0.0,1.0
2014-11-13,48.56,49.9,48.51,49.74,849006,48.56,49.9,48.51,49.74,849006,0.0,1.0
2014-11-14,48.95,49.44,48.55,48.56,591092,48.95,49.44,48.55,48.56,591092,0.0,1.0
2014-11-17,49.72,50.01,49.416,49.76,591763,49.72,50.01,49.416,49.76,591763,0.0,1.0
2014-11-18,49.01,50.2,48.95,49.8,615325,49.01,50.2,48.95,49.8,615325,0.0,1.0
2014-11-19,48.54,49.065,48.16,48.94,625407,48.54,49.065,48.16,48.94,625407,0.0,1.0
2014-11-20,48.92,49.03,48.27,48.29,463202,48.92,49.03,48.27,48.29,463202,0.0,1.0
2014-11-21,49.04,49.83,48.93,49.38,609855,49.04,49.83,48.93,49.38,609855,0.0,1.0
2014-11-24,49.3,49.42,48.93,49.24,362076,49.3,49.42,48.93,49.24,362076,0.0,1.0
2014-11-25,49.83,50.0,48.93,49.56,549827,49.83,50.0,48.93,49.56,549827,0.0,1.0
2014-11-26,49.58,49.96,49.41,49.91,374157,49.58,49.96,49.41,49.91,374157,0.0,1.0
2014-11-28,46.75,49.24,46.72,49.24,778220,46.75,49.24,46.72,49.24,778220,0.0,1.0
2014-12-01,45.57,46.5,45.37,46.5,1324067,45.57,46.5,45.37,46.5,1324067,0.0,1.0
2014-12-02,45.51,45.82,45.3,45.73,883821,45.51,45.82,45.3,45.73,883821,0.0,1.0
2014-12-03,45.44,46.05,45.33,45.4,1026267,45.44,46.05,45.33,45.4,1026267,0.0,1.0
2014-12-04,44.98,45.73,44.79,45.44,834742,44.98,45.73,44.79,45.44,834742,0.0,1.0
2014-12-05,45.15,45.31,44.25,44.95,925613,45.15,45.31,44.25,44.95,925613,0.0,1.0
2014-12-08,46.31,46.46,44.8,45.0,1429299,46.31,46.46,44.8,45.0,1429299,0.0,1.0
2014-12-09,47.2,47.265,45.64,45.88,704535,47.2,47.265,45.64,45.88,704535,0.0,1.0
2014-12-10,48.05,48.24,46.49,46.93,1367042,48.05,48.24,46.49,46.93,1367042,0.0,1.0
2014-12-11,49.08,49.98,48.13,48.13,814308,49.08,49.98,48.13,48.13,814308,0.0,1.0
2014-12-12,48.47,49.27,48.34,48.55,829892,48.47,49.27,48.34,48.55,829892,0.0,1.0
2014-12-15,48.64,49.62,48.39,48.64,1010628,48.64,49.62,48.39,48.64,1010628,0.0,1.0
2014-12-16,47.78,49.19,47.7,48.43,964685,47.78,49.19,47.7,48.43,964685,0.0,1.0
2014-12-17,49.75,49.79,47.39,47.88,1263958,49.75,49.79,47.39,47.88,1263958,0.0,1.0
2014-12-18,50.57,51.1145,50.014,50.24,1177139,50.57,51.1145,50.014,50.24,1177139,0.0,1.0
2014-12-19,49.06,50.4,48.685,50.4,1650078,49.06,50.4,48.685,50.4,1650078,0.0,1.0
2014-12-22,49.55,49.65,48.5775,49.0,520984,49.55,49.65,48.5775,49.0,520984,0.0,1.0
2014-12-23,50.0,50.36,49.61,49.64,692936,50.0,50.36,49.61,49.64,692936,0.0,1.0
2014-12-24,49.4,50.13,49.19,50.13,193523,49.4,50.13,49.19,50.13,193523,0.0,1.0
2014-12-26,49.96,50.24,49.38,49.46,322410,49.96,50.24,49.38,49.46,322410,0.0,1.0
2014-12-29,50.93,51.175,49.93,50.04,412677,50.93,51.175,49.93,50.04,412677,0.0,1.0
2014-12-30,48.66,50.55,47.9,50.55,1081664,48.66,50.55,47.9,50.55,1081664,0.0,1.0
2014-12-31,48.05,48.75,47.89,48.52,777459,48.05,48.75,47.89,48.52,777459,0.0,1.0
2015-01-02,48.47,48.8099,47.68,48.19,516290,48.47,48.8099,47.68,48.19,516290,0.0,1.0
2015-01-05,46.73,47.91,46.18,47.91,949353,46.73,47.91,46.18,47.91,949353,0.0,1.0
2015-01-06,45.42,46.95,45.34,46.73,1355943,45.42,46.95,45.34,46.73,1355943,0.0,1.0
2015-01-07,45.65,46.05,45.01,45.87,506360,45.65,46.05,45.01,45.87,506360,0.0,1.0
2015-01-08,45.95,46.86,45.765,46.1,766895,45.95,46.86,45.765,46.1,766895,0.0,1.0
2015-01-09,45.1,45.9,44.98,45.9,704999,45.1,45.9,44.98,45.9,704999,0.0,1.0
2015-01-12,45.29,45.99,44.7,45.0,682931,45.29,45.99,44.7,45.0,682931,0.0,1.0
2015-01-13,45.84,46.13,45.03,45.49,853487,45.84,46.13,45.03,45.49,853487,0.0,1.0
2015-01-14,47.85,48.22,45.42,45.45,999861,47.85,48.22,45.42,45.45,999861,0.0,1.0
2015-01-15,46.2,48.71,46.19,48.1,958406,46.2,48.71,46.19,48.1,958406,0.0,1.0
2015-01-16,45.88,46.33,45.39,46.08,1148922,45.88,46.33,45.39,46.08,1148922,0.0,1.0
2015-01-20,47.24,49.1,46.68,47.62,1720768,47.24,49.1,46.68,47.62,1720768,0.0,1.0
2015-01-21,48.35,48.43,46.95,47.49,965807,48.35,48.43,46.95,47.49,965807,0.0,1.0
2015-01-22,49.18,49.19,48.39,48.61,785215,49.18,49.19,48.39,48.61,785215,0.0,1.0
2015-01-23,48.57,49.12,48.38,48.83,848638,48.57,49.12,48.38,48.83,848638,0.0,1.0
2015-01-26,48.98,48.98,48.2,48.45,491169,48.98,48.98,48.2,48.45,491169,0.0,1.0
2015-01-27,48.89,49.14,47.88,48.5,717637,48.89,49.14,47.88,48.5,717637,0.0,1.0
2015-01-28,48.14,49.13,48.07,49.13,626965,48.14,49.13,48.07,49.13,626965,0.0,1.0
2015-01-29,48.3,48.5,47.83,48.06,452812,48.3,48.5,47.83,48.06,452812,0.0,1.0
2015-01-30,47.32,48.26,47.28,47.94,511339,47.32,48.26,47.28,47.94,511339,0.0,1.0
2015-02-02,48.16,48.28,47.29,47.8,596482,48.16,48.28,47.29,47.8,596482,0.0,1.0
2015-02-03,49.5,49.71,48.44,48.44,572213,49.5,49.71,48.44,48.44,572213,0.0,1.0
2015-02-04,47.81,49.66,47.78,49.22,751642,47.81,49.66,47.78,49.22,751642,0.0,1.0
2015-02-05,48.99,49.34,47.85,47.85,778214,48.99,49.34,47.85,47.85,778214,0.0,1.0
2015-02-06,49.43,49.61,48.75,48.75,574638,49.43,49.61,48.75,48.75,574638,0.0,1.0
2015-02-09,50.36,50.87,49.31,49.31,855165,50.36,50.87,49.31,49.31,855165,0.0,1.0
2015-02-10,49.88,50.65,49.74,50.61,821555,49.88,50.65,49.74,50.61,821555,0.0,1.0
2015-02-11,49.74,49.92,49.34,49.68,277026,49.74,49.92,49.34,49.68,277026,0.0,1.0
2015-02-12,50.23,50.68,49.82,50.01,280572,50.23,50.68,49.82,50.01,280572,0.0,1.0
2015-02-13,49.57,50.44,49.25,50.44,343658,49.57,50.44,49.25,50.44,343658,0.0,1.0
2015-02-17,50.54,50.75,49.3901,49.59,560404,50.54,50.75,49.3901,49.59,560404,0.0,1.0
2015-02-18,53.43,53.52,50.53,50.53,1269894,53.43,53.52,50.53,50.53,1269894,0.0,1.0
2015-02-19,52.74,53.6299,52.53,53.55,719659,52.74,53.6299,52.53,53.55,719659,0.0,1.0
2015-02-20,52.86,52.95,51.86,52.51,404748,52.86,52.95,51.86,52.51,404748,0.0,1.0
2015-02-23,51.84,53.1899,51.69,52.91,464436,51.84,53.1899,51.69,52.91,464436,0.0,1.0
2015-02-24,52.38,52.66,51.55,51.99,703063,52.38,52.66,51.55,51.99,703063,0.0,1.0
2015-02-25,56.0,56.79,53.65,54.87,1646152,56.0,56.79,53.65,54.87,1646152,0.0,1.0
2015-02-26,56.96,57.08,55.55,56.24,1087768,56.96,57.08,55.55,56.24,1087768,0.0,1.0
2015-02-27,55.69,57.7,55.3,57.1,859038,55.69,57.7,55.3,57.1,859038,0.0,1.0
2015-03-02,56.74,56.92,55.6,55.83,649048,56.74,56.92,55.6,55.83,649048,0.0,1.0
2015-03-03,56.45,57.1499,56.24,56.73,394083,56.45,57.1499,56.24,56.73,394083,0.0,1.0
2015-03-04,55.97,56.51,55.42,56.25,367934,55.97,56.51,55.42,56.25,367934,0.0,1.0
2015-03-05,55.97,56.47,55.5,56.21,419041,55.97,56.47,55.5,56.21,419041,0.0,1.0
2015-03-06,57.02,57.41,55.8024,56.39,1057569,57.02,57.41,55.8024,56.39,1057569,0.0,1.0
2015-03-09,56.21,57.18,55.96,56.95,295062,56.21,57.18,55.96,56.95,295062,0.0,1.0
2015-03-10,54.95,56.14,54.82,55.8,500170,54.95,56.14,54.82,55.8,500170,0.0,1.0
2015-03-11,54.24,54.92,54.18,54.88,574440,54.24,54.92,54.18,54.88,574440,0.0,1.0
2015-03-12,55.89,56.01,54.5,54.5,683255,55.89,56.01,54.5,54.5,683255,0.0,1.0
2015-03-13,55.92,57.06,55.66,56.87,654226,55.92,57.06,55.66,56.87,654226,0.0,1.0
2015-03-16,56.32,56.56,55.86,55.98,422677,56.32,56.56,55.86,55.98,422677,0.0,1.0
2015-03-17,56.99,57.205,55.94,56.18,545846,56.99,57.205,55.94,56.18,545846,0.0,1.0
2015-03-18,57.26,57.45,56.03,56.83,449828,57.26,57.45,56.03,56.83,449828,0.0,1.0
2015-03-19,56.77,57.05,56.4,57.01,443346,56.77,57.05,56.4,57.01,443346,0.0,1.0
2015-03-20,56.64,57.16,56.5,56.92,449826,56.64,57.16,56.5,56.92,449826,0.0,1.0
2015-03-23,57.64,58.44,56.73,56.75,478442,57.64,58.44,56.73,56.75,478442,0.0,1.0
2015-03-24,56.4,57.77,56.3475,57.77,324943,56.4,57.77,56.3475,57.77,324943,0.0,1.0
2015-03-25,55.35,56.89,55.33,56.39,356412,55.35,56.89,55.33,56.39,356412,0.0,1.0
2015-03-26,56.25,56.35,55.09,55.3,296114,56.25,56.35,55.09,55.3,296114,0.0,1.0
2015-03-27,56.85,57.07,55.9,56.13,324062,56.85,57.07,55.9,56.13,324062,0.0,1.0
2015-03-30,56.69,57.3,55.96,57.02,664398,56.69,57.3,55.96,57.02,664398,0.0,1.0
2015-03-31,56.78,56.87,55.76,56.25,540566,56.78,56.87,55.76,56.25,540566,0.0,1.0
2015-04-01,57.11,58.04,56.53,56.8,567271,57.11,58.04,56.53,56.8,567271,0.0,1.0
2015-04-02,57.33,57.4,56.6,56.95,368742,57.33,57.4,56.6,56.95,368742,0.0,1.0
2015-04-06,58.87,59.29,57.06,57.2,715828,58.87,59.29,57.06,57.2,715828,0.0,1.0
2015-04-07,57.09,58.69,56.63,58.69,386263,57.09,58.69,56.63,58.69,386263,0.0,1.0
2015-04-08,56.47,57.43,56.44,57.08,281424,56.47,57.43,56.44,57.08,281424,0.0,1.0
2015-04-09,56.29,56.5,55.83,56.43,213731,56.29,56.5,55.83,56.43,213731,0.0,1.0
2015-04-10,56.2,56.6,55.868,56.16,215569,56.2,56.6,55.868,56.16,215569,0.0,1.0
2015-04-13,55.85,56.289,55.79,56.14,286508,55.85,56.289,55.79,56.14,286508,0.0,1.0
2015-04-14,56.5,56.61,55.8,55.92,626357,56.5,56.61,55.8,55.92,626357,0.0,1.0
2015-04-15,57.18,57.57,56.56,56.68,515854,57.18,57.57,56.56,56.68,515854,0.0,1.0
2015-04-16,56.21,56.975,55.91,56.93,316499,56.21,56.975,55.91,56.93,316499,0.0,1.0
2015-04-17,54.95,55.78,54.915,55.72,333307,54.95,55.78,54.915,55.72,333307,0.0,1.0
2015-04-20,55.43,55.73,55.1601,55.17,225415,55.43,55.73,55.1601,55.17,225415,0.0,1.0
2015-04-21,55.0,55.67,54.82,55.55,217023,55.0,55.67,54.82,55.55,217023,0.0,1.0
2015-04-22,54.98,55.05,54.28,55.02,285487,54.98,55.05,54.28,55.02,285487,0.0,1.0
2015-04-23,55.93,56.1,54.82,55.13,429814,55.93,56.1,54.82,55.13,429814,0.0,1.0
2015-04-24,55.94,56.18,55.47,55.93,412174,55.94,56.18,55.47,55.93,412174,0.0,1.0
2015-04-27,55.15,56.31,54.88,56.04,598582,55.15,56.31,54.88,56.04,598582,0.0,1.0
2015-04-28,56.25,56.26,55.05,55.05,365508,56.25,56.26,55.05,55.05,365508,0.0,1.0
2015-04-29,56.41,56.71,55.76,55.82,231961,56.41,56.71,55.76,55.82,231961,0.0,1.0
2015-04-30,55.25,56.54,55.23,56.15,299108,55.25,56.54,55.23,56.15,299108,0.0,1.0
2015-05-01,56.16,56.16,55.2,55.6,273886,56.16,56.16,55.2,55.6,273886,0.0,1.0
2015-05-04,56.06,56.73,55.95,56.42,363094,56.06,56.73,55.95,56.42,363094,0.0,1.0
2015-05-05,54.91,56.49,54.78,56.04,430003,54.91,56.49,54.78,56.04,430003,0.0,1.0
2015-05-06,55.06,55.45,50.65,53.18,1121035,55.06,55.45,50.65,53.18,1121035,0.0,1.0
2015-05-07,53.71,54.88,53.38,54.64,601107,53.71,54.88,53.38,54.64,601107,0.0,1.0
2015-05-08,54.57,54.96,53.91,54.13,407992,54.57,54.96,53.91,54.13,407992,0.0,1.0
2015-05-11,55.46,55.63,54.14,54.26,424875,55.46,55.63,54.14,54.26,424875,0.0,1.0
2015-05-12,55.73,55.81,54.55,55.24,371479,55.73,55.81,54.55,55.24,371479,0.0,1.0
2015-05-13,55.97,56.27,55.825,56.05,336699,55.97,56.27,55.825,56.05,336699,0.0,1.0
2015-05-14,56.47,56.87,56.1,56.21,339455,56.47,56.87,56.1,56.21,339455,0.0,1.0
2015-05-15,56.05,56.87,55.79,56.4,361187,56.05,56.87,55.79,56.4,361187,0.0,1.0
2015-05-18,56.7,56.95,55.8,55.95,316975,56.7,56.95,55.8,55.95,316975,0.0,1.0
2015-05-19,57.13,57.3,56.17,56.58,557569,57.13,57.3,56.17,56.58,557569,0.0,1.0
2015-05-20,56.78,57.35,56.61,57.0,544570,56.78,57.35,56.61,57.0,544570,0.0,1.0
2015-05-21,56.93,57.86,56.55,56.68,642377,56.93,57.86,56.55,56.68,642377,0.0,1.0
2015-05-22,56.84,57.36,56.546,56.71,319637,56.84,57.36,56.546,56.71,319637,0.0,1.0
2015-05-26,56.17,56.73,55.77,56.62,273833,56.17,56.73,55.77,56.62,273833,0.0,1.0
2015-05-27,56.99,57.1,55.84,56.31,589040,56.99,57.1,55.84,56.31,589040,0.0,1.0
2015-05-28,56.67,57.01,56.33,57.0,372117,56.67,57.01,56.33,57.0,372117,0.0,1.0
2015-05-29,56.34,56.96,56.0,56.44,338337,56.34,56.96,56.0,56.44,338337,0.0,1.0
2015-06-01,55.99,56.38,55.46,56.38,288759,55.99,56.38,55.46,56.38,288759,0.0,1.0
2015-06-02,56.47,56.76,55.44,55.9,304727,56.47,56.76,55.44,55.9,304727,0.0,1.0
2015-06-03,56.46,57.2693,56.34,56.71,273056,56.46,57.2693,56.34,56.71,273056,0.0,1.0
2015-06-04,55.75,56.48,55.62,56.19,192774,55.75,56.48,55.62,56.19,192774,0.0,1.0
2015-06-05,56.3,56.42,55.47,55.75,394156,56.3,56.42,55.47,55.75,394156,0.0,1.0
2015-06-08,56.03,56.57,55.92,56.27,165691,56.03,56.57,55.92,56.27,165691,0.0,1.0
2015-06-09,56.51,56.99,56.05,56.05,251980,56.51,56.99,56.05,56.05,251980,0.0,1.0
2015-06-10,56.0,56.6,55.97,56.48,696479,56.0,56.6,55.97,56.48,696479,0.0,1.0
2015-06-11,56.2,56.9,55.9551,56.18,447256,56.2,56.9,55.9551,56.18,447256,0.0,1.0
2015-06-12,55.3,56.445,55.18,56.09,488538,55.3,56.445,55.18,56.09,488538,0.0,1.0
2015-06-15,54.56,55.08,54.34,54.9,421785,54.56,55.08,54.34,54.9,421785,0.0,1.0
2015-06-16,54.82,54.85,54.34,54.34,400966,54.82,54.85,54.34,54.34,400966,0.0,1.0
2015-06-17,54.55,55.46,53.92,54.98,360316,54.55,55.46,53.92,54.98,360316,0.0,1.0
2015-06-18,55.2,55.5,54.59,54.76,176284,55.2,55.5,54.59,54.76,176284,0.0,1.0
2015-06-19,55.34,55.72,54.87,55.44,336643,55.34,55.72,54.87,55.44,336643,0.0,1.0
2015-06-22,55.3,55.93,54.86,55.93,293215,55.3,55.93,54.86,55.93,293215,0.0,1.0
2015-06-23,55.18,55.64,54.79,55.23,167978,55.18,55.64,54.79,55.23,167978,0.0,1.0
2015-06-24,54.24,55.34,54.14,54.99,250752,54.24,55.34,54.14,54.99,250752,0.0,1.0
2015-06-25,53.61,54.26,53.49,54.26,233993,53.61,54.26,53.49,54.26,233993,0.0,1.0
2015-06-26,54.33,54.76,53.4,53.77,345826,54.33,54.76,53.4,53.77,345826,0.0,1.0
2015-06-29,53.41,54.3,53.37,53.7,245153,53.41,54.3,53.37,53.7,245153,0.0,1.0
2015-06-30,53.74,53.98,52.88,53.81,404779,53.74,53.98,52.88,53.81,404779,0.0,1.0
2015-07-01,53.51,54.31,53.31,54.2,310608,53.51,54.31,53.31,54.2,310608,0.0,1.0
2015-07-02,52.76,53.85,52.504,53.52,264612,52.76,53.85,52.504,53.52,264612,0.0,1.0
2015-07-06,52.0,52.83,51.78,52.25,484305,52.0,52.83,51.78,52.25,484305,0.0,1.0
2015-07-07,51.96,52.06,50.68,52.0,476993,51.96,52.06,50.68,52.0,476993,0.0,1.0
2015-07-08,51.98,52.32,51.37,51.5,419032,51.98,52.32,51.37,51.5,419032,0.0,1.0
2015-07-09,51.58,52.66,51.58,52.33,216504,51.58,52.66,51.58,52.33,216504,0.0,1.0
2015-07-10,51.87,52.13,51.6,52.0,209578,51.87,52.13,51.6,52.0,209578,0.0,1.0
2015-07-13,51.98,52.22,51.66,52.0,336167,51.98,52.22,51.66,52.0,336167,0.0,1.0
2015-07-14,52.87,52.99,51.87,51.94,497962,52.87,52.99,51.87,51.94,497962,0.0,1.0
2015-07-15,53.16,53.62,52.29,52.78,521734,53.16,53.62,52.29,52.78,521734,0.0,1.0
2015-07-16,52.65,54.23,52.59,53.48,636247,52.65,54.23,52.59,53.48,636247,0.0,1.0
2015-07-17,52.07,52.73,52.05,52.6,257722,52.07,52.73,52.05,52.6,257722,0.0,1.0
2015-07-20,51.58,52.06,51.49,52.06,394521,51.58,52.06,51.49,52.06,394521,0.0,1.0
2015-07-21,50.48,51.93,50.44,51.62,308799,50.48,51.93,50.44,51.62,308799,0.0,1.0
2015-07-22,50.76,51.02,50.37,50.37,290932,50.76,51.02,50.37,50.37,290932,0.0,1.0
2015-07-23,50.31,50.87,50.09,50.84,417721,50.31,50.87,50.09,50.84,417721,0.0,1.0
2015-07-24,50.38,50.75,50.26,50.38,302300,50.38,50.75,50.26,50.38,302300,0.0,1.0
2015-07-27,46.4,49.38,45.69,48.89,2272822,46.4,49.38,45.69,48.89,2272822,0.0,1.0
2015-07-28,47.96,48.43,46.5601,46.79,693171,47.96,48.43,46.5601,46.79,693171,0.0,1.0
2015-07-29,50.45,50.54,47.75,47.75,699262,50.45,50.54,47.75,47.75,699262,0.0,1.0
2015-07-30,49.52,50.27,49.5,50.27,444362,49.52,50.27,49.5,50.27,444362,0.0,1.0
2015-07-31,49.52,50.09,49.45,49.64,425570,49.52,50.09,49.45,49.64,425570,0.0,1.0
2015-08-03,48.77,49.64,48.27,49.4,508079,48.77,49.64,48.27,49.4,508079,0.0,1.0
2015-08-04,49.02,49.64,48.75,48.96,399459,49.02,49.64,48.75,48.96,399459,0.0,1.0
2015-08-05,49.64,53.32,48.95,52.0,1371631,49.64,53.32,48.95,52.0,1371631,0.0,1.0
2015-08-06,49.6,50.015,48.75,49.91,909966,49.6,50.015,48.75,49.91,909966,0.0,1.0
2015-08-07,50.4,50.99,49.64,49.75,546691,50.4,50.99,49.64,49.75,546691,0.0,1.0
2015-08-10,51.92,51.99,50.5,50.56,411298,51.92,51.99,50.5,50.56,411298,0.0,1.0
2015-08-11,52.04,52.06,51.24,51.43,346514,52.04,52.06,51.24,51.43,346514,0.0,1.0
2015-08-12,52.46,52.69,51.68,51.8,399701,52.46,52.69,51.68,51.8,399701,0.0,1.0
2015-08-13,52.19,52.57,51.47,52.54,218351,52.19,52.57,51.47,52.54,218351,0.0,1.0
2015-08-14,52.53,52.74,51.905,52.19,168139,52.53,52.74,51.905,52.19,168139,0.0,1.0
2015-08-17,53.74,53.77,52.02,52.59,477160,53.74,53.77,52.02,52.59,477160,0.0,1.0
2015-08-18,53.8,54.0,53.425,53.5,275038,53.8,54.0,53.425,53.5,275038,0.0,1.0
2015-08-19,52.16,53.53,52.08,53.5,549303,52.16,53.53,52.08,53.5,549303,0.0,1.0
2015-08-20,49.93,51.73,49.91,51.73,480109,49.93,51.73,49.91,51.73,480109,0.0,1.0
2015-08-21,49.19,50.43,49.15,49.44,488464,49.19,50.43,49.15,49.44,488464,0.0,1.0
2015-08-24,47.23,49.08,45.45,46.46,707213,47.23,49.08,45.45,46.46,707213,0.0,1.0
2015-08-25,46.22,48.46,46.19,47.96,491905,46.22,48.46,46.19,47.96,491905,0.0,1.0
2015-08-26,47.29,47.4,46.58,47.26,493079,47.29,47.4,46.58,47.26,493079,0.0,1.0
2015-08-27,48.8,49.38,47.61,48.25,338554,48.8,49.38,47.61,48.25,338554,0.0,1.0
2015-08-28,49.33,49.88,48.61,48.93,363723,49.33,49.88,48.61,48.93,363723,0.0,1.0
2015-08-31,49.12,49.26,48.1,48.81,434271,49.12,49.26,48.1,48.81,434271,0.0,1.0
2015-09-01,47.71,48.54,47.64,48.52,292028,47.71,48.54,47.64,48.52,292028,0.0,1.0
2015-09-02,48.36,48.5,47.462,48.26,195873,48.36,48.5,47.462,48.26,195873,0.0,1.0
2015-09-03,49.05,49.42,48.32,48.6,280721,49.05,49.42,48.32,48.6,280721,0.0,1.0
2015-09-04,48.61,48.98,48.33,48.33,168804,48.61,48.98,48.33,48.33,168804,0.0,1.0
2015-09-08,49.49,49.69,48.75,49.35,232745,49.49,49.69,48.75,49.35,232745,0.0,1.0
2015-09-09,48.98,49.98,48.8,49.98,314955,48.98,49.98,48.8,49.98,314955,0.0,1.0
2015-09-10,48.73,49.33,48.485,48.9,232200,48.73,49.33,48.485,48.9,232200,0.0,1.0
2015-09-11,48.82,48.85,47.95,48.59,152571,48.82,48.85,47.95,48.59,152571,0.0,1.0
2015-09-14,48.26,48.68,47.77,48.68,189986,48.26,48.68,47.77,48.68,189986,0.0,1.0
2015-09-15,48.8,48.82,47.88,48.35,347328,48.8,48.82,47.88,48.35,347328,0.0,1.0
2015-09-16,49.74,49.83,48.67,48.81,311928,49.74,49.83,48.67,48.81,311928,0.0,1.0
2015-09-17,48.05,49.37,47.14,49.37,737884,48.05,49.37,47.14,49.37,737884,0.0,1.0
2015-09-18,46.69,48.11,46.62,47.47,537802,46.69,48.11,46.62,47.47,537802,0.0,1.0
2015-09-21,47.18,47.82,46.765,47.11,274866,47.18,47.82,46.765,47.11,274866,0.0,1.0
2015-09-22,47.0,47.01,46.25,46.55,342232,47.0,47.01,46.25,46.55,342232,0.0,1.0
2015-09-23,46.81,47.44,46.77,47.15,220020,46.81,47.44,46.77,47.15,220020,0.0,1.0
2015-09-24,46.33,47.134,45.57,46.56,399336,46.33,47.134,45.57,46.56,399336,0.0,1.0
2015-09-25,45.28,46.568,45.17,46.49,517004,45.28,46.568,45.17,46.49,517004,0.0,1.0
2015-09-28,43.97,45.1824,43.9,45.0,475250,43.97,45.1824,43.9,45.0,475250,0.0,1.0
2015-09-29,43.29,44.02,43.0,43.88,585343,43.29,44.02,43.0,43.88,585343,0.0,1.0
2015-09-30,43.97,44.07,43.63,43.82,368750,43.97,44.07,43.63,43.82,368750,0.0,1.0
2015-10-01,43.74,44.175,43.28,44.02,547511,43.74,44.175,43.28,44.02,547511,0.0,1.0
2015-10-02,44.57,44.61,43.15,43.35,403291,44.57,44.61,43.15,43.35,403291,0.0,1.0
2015-10-05,45.9,46.19,44.9,44.96,548739,45.9,46.19,44.9,44.96,548739,0.0,1.0
2015-10-06,45.8,46.46,45.71,45.83,613401,45.8,46.46,45.71,45.83,613401,0.0,1.0
2015-10-07,45.59,46.19,45.06,46.19,719170,45.59,46.19,45.06,46.19,719170,0.0,1.0
2015-10-08,47.47,47.7,45.24,45.56,488548,47.47,47.7,45.24,45.56,488548,0.0,1.0
2015-10-09,47.99,48.05,47.3901,47.5,384736,47.99,48.05,47.3901,47.5,384736,0.0,1.0
2015-10-12,47.01,47.99,46.89,47.93,382242,47.01,47.99,46.89,47.93,382242,0.0,1.0
2015-10-13,46.41,47.1,46.3,46.71,332567,46.41,47.1,46.3,46.71,332567,0.0,1.0
2015-10-14,45.44,46.4,44.96,46.4,569265,45.44,46.4,44.96,46.4,569265,0.0,1.0
2015-10-15,45.11,45.766,45.01,45.61,432687,45.11,45.766,45.01,45.61,432687,0.0,1.0
2015-10-16,44.7,45.298,44.15,45.1,463479,44.7,45.298,44.15,45.1,463479,0.0,1.0
2015-10-19,45.27,45.29,44.51,44.54,459322,45.27,45.29,44.51,44.54,459322,0.0,1.0
2015-10-20,45.91,46.3,45.22,45.28,601940,45.91,46.3,45.22,45.28,601940,0.0,1.0
2015-10-21,46.12,46.77,45.93,46.23,395472,46.12,46.77,45.93,46.23,395472,0.0,1.0
2015-10-22,46.95,47.69,46.36,46.36,620862,46.95,47.69,46.36,46.36,620862,0.0,1.0
2015-10-23,46.29,47.1,46.0,47.1,578344,46.29,47.1,46.0,47.1,578344,0.0,1.0
2015-10-26,45.64,46.58,45.6,46.25,372910,45.64,46.58,45.6,46.25,372910,0.0,1.0
2015-10-27,45.13,45.89,45.0,45.51,398779,45.13,45.89,45.0,45.51,398779,0.0,1.0
2015-10-28,46.69,46.72,44.74,45.35,678916,46.69,46.72,44.74,45.35,678916,0.0,1.0
2015-10-29,47.02,47.05,46.36,46.5,432440,47.02,47.05,46.36,46.5,432440,0.0,1.0
2015-10-30,46.49,47.23,46.47,46.88,410413,46.49,47.23,46.47,46.88,410413,0.0,1.0
2015-11-02,46.3,46.77,45.39,46.46,699058,46.3,46.77,45.39,46.46,699058,0.0,1.0
2015-11-03,45.94,46.54,45.45,46.23,985414,45.94,46.54,45.45,46.23,985414,0.0,1.0
2015-11-04,42.81,45.15,41.52,43.0,2287869,42.81,45.15,41.52,43.0,2287869,0.0,1.0
2015-11-05,43.46,43.9,42.73,42.81,844050,43.46,43.9,42.73,42.81,844050,0.0,1.0
2015-11-06,43.53,43.6699,42.41,43.23,417348,43.53,43.6699,42.41,43.23,417348,0.0,1.0
2015-11-09,42.63,43.63,42.57,43.36,486052,42.63,43.63,42.57,43.36,486052,0.0,1.0
2015-11-10,42.68,42.94,42.265,42.42,454337,42.68,42.94,42.265,42.42,454337,0.0,1.0
2015-11-11,42.95,43.38,42.55,42.78,352875,42.95,43.38,42.55,42.78,352875,0.0,1.0
2015-11-12,41.44,42.77,41.39,42.6,405726,41.44,42.77,41.39,42.6,405726,0.0,1.0
2015-11-13,41.51,41.87,41.09,41.42,526919,41.51,41.87,41.09,41.42,526919,0.0,1.0
2015-11-16,41.73,41.82,41.01,41.39,642485,41.73,41.82,41.01,41.39,642485,0.0,1.0
2015-11-17,41.55,42.2,41.42,41.8,373380,41.55,42.2,41.42,41.8,373380,0.0,1.0
2015-11-18,41.62,42.1,41.29,41.67,559847,41.62,42.1,41.29,41.67,559847,0.0,1.0
2015-11-19,41.09,41.8,40.55,41.73,965982,41.09,41.8,40.55,41.73,965982,0.0,1.0
2015-11-20,41.59,41.68,41.205,41.3,1077123,41.59,41.68,41.205,41.3,1077123,0.0,1.0
2015-11-23,41.61,42.26,41.43,41.71,545583,41.61,42.26,41.43,41.71,545583,0.0,1.0
2015-11-24,42.58,42.84,41.44,41.44,449314,42.58,42.84,41.44,41.44,449314,0.0,1.0
2015-11-25,43.08,43.17,42.57,42.71,264888,43.08,43.17,42.57,42.71,264888,0.0,1.0
2015-11-27,43.05,43.5,42.775,43.26,238420,43.05,43.5,42.775,43.26,238420,0.0,1.0
2015-11-30,43.29,43.56,42.93,43.19,346908,43.29,43.56,42.93,43.19,346908,0.0,1.0
2015-12-01,43.82,44.06,43.4426,43.64,496116,43.82,44.06,43.4426,43.64,496116,0.0,1.0
2015-12-02,43.82,44.08,43.582,43.79,394538,43.82,44.08,43.582,43.79,394538,0.0,1.0
2015-12-03,41.79,44.04,41.62,43.9,423033,41.79,44.04,41.62,43.9,423033,0.0,1.0
2015-12-04,41.72,42.08,41.545,41.83,370619,41.72,42.08,41.545,41.83,370619,0.0,1.0
2015-12-07,41.55,41.57,40.66,41.41,392930,41.55,41.57,40.66,41.41,392930,0.0,1.0
2015-12-08,40.94,41.5,40.91,41.16,350907,40.94,41.5,40.91,41.16,350907,0.0,1.0
2015-12-09,40.64,41.5,40.31,40.9,359684,40.64,41.5,40.31,40.9,359684,0.0,1.0
2015-12-10,40.86,41.1,40.48,40.61,272311,40.86,41.1,40.48,40.61,272311,0.0,1.0
2015-12-11,40.51,40.63,39.89,40.48,389284,40.51,40.63,39.89,40.48,389284,0.0,1.0
2015-12-14,40.56,40.73,40.08,40.5,571009,40.56,40.73,40.08,40.5,571009,0.0,1.0
2015-12-15,41.11,41.31,40.77,40.77,405042,41.11,41.31,40.77,40.77,405042,0.0,1.0
2015-12-16,41.55,41.67,40.86,41.32,396053,41.55,41.67,40.86,41.32,396053,0.0,1.0
2015-12-17,40.84,41.7,40.7,41.7,375809,40.84,41.7,40.7,41.7,375809,0.0,1.0
2015-12-18,40.22,40.9,40.07,40.84,742129,40.22,40.9,40.07,40.84,742129,0.0,1.0
2015-12-21,40.54,40.82,40.17,40.41,295161,40.54,40.82,40.17,40.41,295161,0.0,1.0
2015-12-22,40.5,41.09,40.395,40.65,470354,40.5,41.09,40.395,40.65,470354,0.0,1.0
2015-12-23,42.49,42.59,40.73,40.73,492700,42.49,42.59,40.73,40.73,492700,0.0,1.0
2015-12-24,42.58,43.0,42.11,42.51,179157,42.58,43.0,42.11,42.51,179157,0.0,1.0
2015-12-28,42.14,42.45,41.829,42.45,503002,42.14,42.45,41.829,42.45,503002,0.0,1.0
2015-12-29,42.97,43.28,42.3101,42.44,384791,42.97,43.28,42.3101,42.44,384791,0.0,1.0
2015-12-30,42.28,43.0,42.27,42.76,299816,42.28,43.0,42.27,42.76,299816,0.0,1.0
2015-12-31,41.65,42.3,41.65,42.21,380584,41.65,42.3,41.65,42.21,380584,0.0,1.0
2016-01-04,42.14,42.25,41.01,41.1,521434,42.14,42.25,41.01,41.1,521434,0.0,1.0
2016-01-05,42.3,42.3,41.5,42.15,354035,42.3,42.3,41.5,42.15,354035,0.0,1.0
2016-01-06,41.77,42.21,41.53,41.59,800296,41.77,42.21,41.53,41.59,800296,0.0,1.0
2016-01-07,40.96,41.4,39.92,41.15,570041,40.96,41.4,39.92,41.15,570041,0.0,1.0
2016-01-08,41.83,42.2201,41.12,41.12,957947,41.83,42.2201,41.12,41.12,957947,0.0,1.0
2016-01-11,41.64,42.53,41.32,41.74,963589,41.64,42.53,41.32,41.74,963589,0.0,1.0
2016-01-12,41.41,42.11,40.66,41.93,698730,41.41,42.11,40.66,41.93,698730,0.0,1.0
2016-01-13,39.35,41.88,39.27,41.53,629971,39.35,41.88,39.27,41.53,629971,0.0,1.0
2016-01-14,40.11,40.39,38.87,39.43,432797,40.11,40.39,38.87,39.43,432797,0.0,1.0
2016-01-15,39.56,39.62,38.67,39.3,355870,39.56,39.62,38.67,39.3,355870,0.0,1.0
2016-01-19,39.52,40.27,39.255,39.94,375977,39.52,40.27,39.255,39.94,375977,0.0,1.0
2016-01-20,40.81,41.11,38.12,38.83,679101,40.81,41.11,38.12,38.83,679101,0.0,1.0
2016-01-21,41.0,41.27,39.725,40.77,954168,41.0,41.27,39.725,40.77,954168,0.0,1.0
2016-01-22,42.28,42.53,41.3,41.64,446471,42.28,42.53,41.3,41.64,446471,0.0,1.0
2016-01-25,41.63,42.16,41.2606,41.93,376156,41.63,42.16,41.2606,41.93,376156,0.0,1.0
2016-01-26,42.1,42.1901,40.77,41.12,521123,42.1,42.1901,40.77,41.12,521123,0.0,1.0
2016-01-27,42.1,42.26,40.725,41.84,964118,42.1,42.26,40.725,41.84,964118,0.0,1.0
2016-01-28,42.31,42.93,41.73,42.0,464543,42.31,42.93,41.73,42.0,464543,0.0,1.0
2016-01-29,44.31,44.35,42.42,42.42,520205,44.31,44.35,42.42,42.42,520205,0.0,1.0
2016-02-01,43.89,44.36,43.34,44.02,428976,43.89,44.36,43.34,44.02,428976,0.0,1.0
2016-02-02,42.66,43.96,42.455,43.36,334007,42.66,43.96,42.455,43.36,334007,0.0,1.0
2016-02-03,43.8,43.83,42.47,43.09,337808,43.8,43.83,42.47,43.09,337808,0.0,1.0
2016-02-04,44.06,44.5,43.69,43.69,450958,44.06,44.5,43.69,43.69,450958,0.0,1.0
2016-02-05,43.07,44.06,42.81,44.06,224140,43.07,44.06,42.81,44.06,224140,0.0,1.0
2016-02-08,43.58,43.67,42.21,42.5,1364023,43.58,43.67,42.21,42.5,1364023,0.0,1.0
2016-02-09,42.87,43.53,42.39,43.02,476232,42.87,43.53,42.39,43.02,476232,0.0,1.0
2016-02-10,42.52,43.58,42.48,43.04,860237,42.52,43.58,42.48,43.04,860237,0.0,1.0
2016-02-11,40.2,41.71,39.0,41.59,1292187,40.2,41.71,39.0,41.59,1292187,0.0,1.0
2016-02-12,42.51,43.43,40.42,40.52,848501,42.51,43.43,40.42,40.52,848501,0.0,1.0
2016-02-16,42.94,43.38,42.57,43.28,506877,42.94,43.38,42.57,43.28,506877,0.0,1.0
2016-02-17,43.35,44.155,43.05,43.05,528228,43.35,44.155,43.05,43.05,528228,0.0,1.0
2016-02-18,43.08,43.575,42.88,43.51,371997,43.08,43.575,42.88,43.51,371997,0.0,1.0
2016-02-19,42.53,43.49,42.34,42.9,536126,42.53,43.49,42.34,42.9,536126,0.0,1.0
2016-02-22,42.69,43.37,42.37,42.96,715864,42.69,43.37,42.37,42.96,715864,0.0,1.0
2016-02-23,41.82,42.67,41.53,42.63,719506,41.82,42.67,41.53,42.63,719506,0.0,1.0
2016-02-24,41.81,41.83,37.09,37.64,1494584,41.81,41.83,37.09,37.64,1494584,0.0,1.0
2016-02-25,41.34,42.01,40.69,41.51,649278,41.34,42.01,40.69,41.51,649278,0.0,1.0
2016-02-26,43.51,43.82,41.74,41.76,648065,43.51,43.82,41.74,41.76,648065,0.0,1.0
2016-02-29,42.6,43.66,42.59,43.5,424630,42.6,43.66,42.59,43.5,424630,0.0,1.0
2016-03-01,43.71,44.02,42.73,42.95,569099,43.71,44.02,42.73,42.95,569099,0.0,1.0
2016-03-02,44.77,44.92,43.51,43.65,481147,44.77,44.92,43.51,43.65,481147,0.0,1.0
2016-03-03,46.45,46.49,44.75,44.75,659690,46.45,46.49,44.75,44.75,659690,0.0,1.0
2016-03-04,46.2,47.22,46.11,46.66,592664,46.2,47.22,46.11,46.66,592664,0.0,1.0
2016-03-07,46.0,46.57,45.67,46.04,599237,46.0,46.57,45.67,46.04,599237,0.0,1.0
2016-03-08,44.75,45.89,44.45,45.78,566101,44.75,45.89,44.45,45.78,566101,0.0,1.0
2016-03-09,44.64,45.18,44.42,45.05,510624,44.64,45.18,44.42,45.05,510624,0.0,1.0
2016-03-10,44.2,44.7,43.93,44.65,318086,44.2,44.7,43.93,44.65,318086,0.0,1.0
2016-03-11,45.75,45.8,44.45,44.92,232055,45.75,45.8,44.45,44.92,232055,0.0,1.0
2016-03-14,45.36,45.97,45.32,45.4,246448,45.36,45.97,45.32,45.4,246448,0.0,1.0
2016-03-15,45.77,46.09,45.0,45.19,358415,45.77,46.09,45.0,45.19,358415,0.0,1.0
2016-03-16,46.51,46.56,45.57,45.84,200171,46.51,46.56,45.57,45.84,200171,0.0,1.0
2016-03-17,47.97,48.24,46.15,46.57,507203,47.97,48.24,46.15,46.57,507203,0.0,1.0
2016-03-18,48.17,48.57,47.8,47.8,642942,48.17,48.57,47.8,47.8,642942,0.0,1.0
2016-03-21,48.78,48.87,47.695,47.99,394332,48.78,48.87,47.695,47.99,394332,0.0,1.0
2016-03-22,48.42,48.68,48.03,48.54,298280,48.42,48.68,48.03,48.54,298280,0.0,1.0
2016-03-23,47.5,48.47,47.36,48.35,354682,47.5,48.47,47.36,48.35,354682,0.0,1.0
2016-03-24,47.92,48.01,46.97,47.2,322690,47.92,48.01,46.97,47.2,322690,0.0,1.0
2016-03-28,47.86,48.265,47.05,47.96,242953,47.86,48.265,47.05,47.96,242953,0.0,1.0
2016-03-29,49.07,49.15,47.53,47.61,330602,49.07,49.15,47.53,47.61,330602,0.0,1.0
2016-03-30,49.7,49.8099,48.55,49.08,548829,49.7,49.8099,48.55,49.08,548829,0.0,1.0
2016-03-31,49.34,49.97,49.33,49.59,390198,49.34,49.97,49.33,49.59,390198,0.0,1.0
2016-04-01,49.83,49.98,48.84,49.07,606895,49.83,49.98,48.84,49.07,606895,0.0,1.0
2016-04-04,48.94,49.97,48.88,49.77,656136,48.94,49.97,48.88,49.77,656136,0.0,1.0
2016-04-05,47.4,48.39,46.98,48.39,654854,47.4,48.39,46.98,48.39,654854,0.0,1.0
2016-04-06,48.02,48.06,46.77,47.37,464732,48.02,48.06,46.77,47.37,464732,0.0,1.0
2016-04-07,47.2,48.06,46.77,47.83,618679,47.2,48.06,46.77,47.83,618679,0.0,1.0
2016-04-08,47.23,47.745,47.05,47.66,348775,47.23,47.745,47.05,47.66,348775,0.0,1.0
2016-04-11,47.19,47.99,47.155,47.58,322828,47.19,47.99,47.155,47.58,322828,0.0,1.0
2016-04-12,47.53,47.84,47.1,47.35,416944,47.53,47.84,47.1,47.35,416944,0.0,1.0
2016-04-13,48.96,48.97,47.64,47.93,312081,48.96,48.97,47.64,47.93,312081,0.0,1.0
2016-04-14,49.38,49.46,49.021,49.08,425275,49.38,49.46,49.021,49.08,425275,0.0,1.0
2016-04-15,49.74,49.77,49.19,49.33,552560,49.74,49.77,49.19,49.33,552560,0.0,1.0
2016-04-18,49.37,49.89,49.2,49.33,306198,49.37,49.89,49.2,49.33,306198,0.0,1.0
2016-04-19,49.4,49.8625,49.39,49.6,378012,49.4,49.8625,49.39,49.6,378012,0.0,1.0
2016-04-20,48.95,49.665,48.9,49.47,447190,48.95,49.665,48.9,49.47,447190,0.0,1.0
2016-04-21,48.69,49.64,48.6,48.95,269519,48.69,49.64,48.6,48.95,269519,0.0,1.0
2016-04-22,48.96,49.16,48.56,48.8,406140,48.96,49.16,48.56,48.8,406140,0.0,1.0
2016-04-25,48.17,48.85,47.84,48.68,449302,48.17,48.85,47.84,48.68,449302,0.0,1.0
2016-04-26,49.41,49.46,48.0,48.47,253077,49.41,49.46,48.0,48.47,253077,0.0,1.0
2016-04-27,50.32,50.62,49.28,49.28,387937,50.32,50.62,49.28,49.28,387937,0.0,1.0
2016-04-28,50.2,51.08,50.05,50.05,307630,50.2,51.08,50.05,50.05,307630,0.0,1.0
2016-04-29,49.4,49.83,49.035,49.8,482433,49.4,49.83,49.035,49.8,482433,0.0,1.0
2016-05-02,50.25,50.47,49.08,49.41,367049,50.25,50.47,49.08,49.41,367049,0.0,1.0
2016-05-03,49.41,50.13,48.61,49.84,376838,49.41,50.13,48.61,49.84,376838,0.0,1.0
2016-05-04,47.75,50.35,46.51,47.13,838438,47.75,50.35,46.51,47.13,838438,0.0,1.0
2016-05-05,46.86,48.06,46.4,47.75,531317,46.86,48.06,46.4,47.75,531317,0.0,1.0
2016-05-06,47.58,47.6,46.55,46.67,304570,47.58,47.6,46.55,46.67,304570,0.0,1.0
2016-05-09,47.29,48.02,47.095,47.53,238030,47.29,48.02,47.095,47.53,238030,0.0,1.0
2016-05-10,48.61,48.83,47.44,47.48,467686,48.61,48.83,47.44,47.48,467686,0.0,1.0
2016-05-11,47.86,48.65,47.8,48.53,245961,47.86,48.65,47.8,48.53,245961,0.0,1.0
2016-05-12,47.95,48.46,47.438,48.15,246521,47.95,48.46,47.438,48.15,246521,0.0,1.0
2016-05-13,47.81,48.45,47.145,47.75,400887,47.81,48.45,47.145,47.75,400887,0.0,1.0
2016-05-16,48.34,48.6,47.82,47.82,196186,48.34,48.6,47.82,47.82,196186,0.0,1.0
2016-05-17,48.35,49.125,48.025,48.23,335038,48.35,49.125,48.025,48.23,335038,0.0,1.0
2016-05-18,48.45,49.2,48.14,48.69,313594,48.45,49.2,48.14,48.69,313594,0.0,1.0
2016-05-19,48.4,48.65,47.45,48.17,414759,48.4,48.65,47.45,48.17,414759,0.0,1.0
2016-05-20,50.26,50.27,48.27,48.43,553204,50.26,50.27,48.27,48.43,553204,0.0,1.0
2016-05-23,50.37,50.4899,49.85,50.3,466222,50.37,50.4899,49.85,50.3,466222,0.0,1.0
2016-05-24,51.05,51.14,50.33,50.5,585360,51.05,51.14,50.33,50.5,585360,0.0,1.0
2016-05-25,50.79,51.24,50.38,51.14,352137,50.79,51.24,50.38,51.14,352137,0.0,1.0
2016-05-26,50.84,51.29,50.5,50.99,255202,50.84,51.29,50.5,50.99,255202,0.0,1.0
2016-05-27,51.4,51.53,50.79,50.9,246972,51.4,51.53,50.79,50.9,246972,0.0,1.0
2016-05-31,51.49,51.74,51.17,51.41,338234,51.49,51.74,51.17,51.41,338234,0.0,1.0
2016-06-01,51.94,51.95,50.72,51.21,365637,51.94,51.95,50.72,51.21,365637,0.0,1.0
2016-06-02,52.49,52.685,51.81,51.81,371872,52.49,52.685,51.81,51.81,371872,0.0,1.0
2016-06-03,52.83,52.94,51.87,52.3,315268,52.83,52.94,51.87,52.3,315268,0.0,1.0
2016-06-06,53.33,53.63,52.87,53.0,275156,53.33,53.63,52.87,53.0,275156,0.0,1.0
2016-06-07,53.69,54.06,53.23,53.48,304773,53.69,54.06,53.23,53.48,304773,0.0,1.0
2016-06-08,54.3,54.54,53.4,53.76,269883,54.3,54.54,53.4,53.76,269883,0.0,1.0
2016-06-09,53.35,54.22,53.34,53.9,308531,53.35,54.22,53.34,53.9,308531,0.0,1.0
2016-06-10,52.54,52.99,52.09,52.94,429884,52.54,52.99,52.09,52.94,429884,0.0,1.0
2016-06-13,52.21,52.86,52.13,52.33,208095,52.21,52.86,52.13,52.33,208095,0.0,1.0
2016-06-14,52.0,52.325,51.69,52.07,359081,52.0,52.325,51.69,52.07,359081,0.0,1.0
2016-06-15,51.86,52.28,51.64,52.2,338743,51.86,52.28,51.64,52.2,338743,0.0,1.0
2016-06-16,51.15,51.5,50.82,51.48,642095,51.15,51.5,50.82,51.48,642095,0.0,1.0
2016-06-17,51.35,51.95,51.22,51.25,571757,51.35,51.95,51.22,51.25,571757,0.0,1.0
2016-06-20,51.86,52.18,51.46,51.97,363491,51.86,52.18,51.46,51.97,363491,0.0,1.0
2016-06-21,51.66,52.04,51.45,51.86,284830,51.66,52.04,51.45,51.86,284830,0.0,1.0
2016-06-22,52.2,52.5,51.79,51.94,292761,52.2,52.5,51.79,51.94,292761,0.0,1.0
2016-06-23,52.97,52.97,52.58,52.76,272620,52.97,52.97,52.58,52.76,272620,0.0,1.0
2016-06-24,51.18,51.65,50.66,50.82,1042843,51.18,51.65,50.66,50.82,1042843,0.0,1.0
2016-06-27,49.01,50.75,48.93,50.68,490424,49.01,50.75,48.93,50.68,490424,0.0,1.0
2016-06-28,50.19,50.445,49.35,49.35,254274,50.19,50.445,49.35,49.35,254274,0.0,1.0
2016-06-29,51.17,51.27,50.6,50.71,209417,51.17,51.27,50.6,50.71,209417,0.0,1.0
2016-06-30,52.11,52.14,51.08,51.37,275158,52.11,52.14,51.08,51.37,275158,0.0,1.0
2016-07-01,52.57,52.67,52.04,52.04,227869,52.57,52.67,52.04,52.04,227869,0.0,1.0
2016-07-05,51.92,52.66,51.56,52.29,382077,51.92,52.66,51.56,52.29,382077,0.0,1.0
2016-07-06,52.12,52.21,51.18,51.78,427194,52.12,52.21,51.18,51.78,427194,0.0,1.0
2016-07-07,51.45,52.45,51.09,52.2,259202,51.45,52.45,51.09,52.2,259202,0.0,1.0
2016-07-08,52.81,52.99,51.98,52.03,233548,52.81,52.99,51.98,52.03,233548,0.0,1.0
2016-07-11,52.67,53.28,52.38,53.06,199658,52.67,53.28,52.38,53.06,199658,0.0,1.0
2016-07-12,52.55,53.4,52.39,53.09,356726,52.55,53.4,52.39,53.09,356726,0.0,1.0
2016-07-13,52.76,53.79,52.35,52.82,365157,52.76,53.79,52.35,52.82,365157,0.0,1.0
2016-07-14,52.72,53.22,52.67,53.22,185929,52.72,53.22,52.67,53.22,185929,0.0,1.0
2016-07-15,53.24,53.32,52.71,53.06,239286,53.24,53.32,52.71,53.06,239286,0.0,1.0
2016-07-18,53.25,53.45,52.6,53.26,191545,53.25,53.45,52.6,53.26,191545,0.0,1.0
2016-07-19,52.87,53.27,52.84,53.23,219010,52.87,53.27,52.84,53.23,219010,0.0,1.0
2016-07-20,53.23,53.43,52.7206,52.93,142153,53.23,53.43,52.7206,52.93,142153,0.0,1.0
2016-07-21,53.04,53.59,52.69,53.32,216387,53.04,53.59,52.69,53.32,216387,0.0,1.0
2016-07-22,53.61,53.67,52.511,52.96,162932,53.61,53.67,52.511,52.96,162932,0.0,1.0
2016-07-25,52.48,53.5,52.32,53.45,269553,52.48,53.5,52.32,53.45,269553,0.0,1.0
2016-07-26,52.75,52.96,52.32,52.74,308257,52.75,52.96,52.32,52.74,308257,0.0,1.0
2016-07-27,52.37,53.04,52.21,52.77,261092,52.37,53.04,52.21,52.77,261092,0.0,1.0
2016-07-28,51.63,52.34,51.395,52.34,439348,51.63,52.34,51.395,52.34,439348,0.0,1.0
2016-07-29,51.42,51.73,50.84,51.39,426749,51.42,51.73,50.84,51.39,426749,0.0,1.0
2016-08-01,51.48,51.84,51.08,51.57,500403,51.48,51.84,51.08,51.57,500403,0.0,1.0
2016-08-02,51.23,51.6,50.8,51.33,468796,51.23,51.6,50.8,51.33,468796,0.0,1.0
2016-08-03,51.32,51.3699,48.18,50.72,856689,51.32,51.3699,48.18,50.72,856689,0.0,1.0
2016-08-04,50.51,51.39,50.24,50.51,451657,50.51,51.39,50.24,50.51,451657,0.0,1.0
2016-08-05,50.47,51.02,50.4,50.68,299739,50.47,51.02,50.4,50.68,299739,0.0,1.0
2016-08-08,50.11,50.95,49.95,50.47,231591,50.11,50.95,49.95,50.47,231591,0.0,1.0
2016-08-09,49.81,50.39,49.63,50.04,333092,49.81,50.39,49.63,50.04,333092,0.0,1.0
2016-08-10,49.36,50.05,49.13,49.86,293181,49.36,50.05,49.13,49.86,293181,0.0,1.0
2016-08-11,49.41,49.81,49.35,49.42,168976,49.41,49.81,49.35,49.42,168976,0.0,1.0
2016-08-12,48.81,49.25,48.68,49.18,231048,48.81,49.25,48.68,49.18,231048,0.0,1.0
2016-08-15,49.3,49.77,48.91,48.91,197898,49.3,49.77,48.91,48.91,197898,0.0,1.0
2016-08-16,48.83,49.39,48.78,49.24,126631,48.83,49.39,48.78,49.24,126631,0.0,1.0
2016-08-17,48.63,49.13,48.32,48.82,231177,48.63,49.13,48.32,48.82,231177,0.0,1.0
2016-08-18,48.83,49.07,48.56,48.7,210109,48.83,49.07,48.56,48.7,210109,0.0,1.0
2016-08-19,49.14,49.24,48.43,48.63,197174,49.14,49.24,48.43,48.63,197174,0.0,1.0
2016-08-22,48.77,49.21,48.6001,49.0,152057,48.77,49.21,48.6001,49.0,152057,0.0,1.0
2016-08-23,48.82,49.11,48.68,48.98,232967,48.82,49.11,48.68,48.98,232967,0.0,1.0
2016-08-24,48.85,49.03,48.67,48.69,208007,48.85,49.03,48.67,48.69,208007,0.0,1.0
2016-08-25,48.53,49.115,48.16,48.81,196021,48.53,49.115,48.16,48.81,196021,0.0,1.0
2016-08-26,48.32,49.13,48.18,48.59,294338,48.32,49.13,48.18,48.59,294338,0.0,1.0
2016-08-29,48.92,49.01,48.38,48.38,160076,48.92,49.01,48.38,48.38,160076,0.0,1.0
2016-08-30,48.36,49.38,48.22,49.07,180296,48.36,49.38,48.22,49.07,180296,0.0,1.0
2016-08-31,47.8,48.52,47.51,48.33,286776,47.8,48.52,47.51,48.33,286776,0.0,1.0
2016-09-01,47.57,48.025,46.99,47.94,310351,47.57,48.025,46.99,47.94,310351,0.0,1.0
2016-09-02,47.64,48.2399,47.421,47.94,207073,47.64,48.2399,47.421,47.94,207073,0.0,1.0
2016-09-06,47.35,47.87,47.08,47.87,198105,47.35,47.87,47.08,47.87,198105,0.0,1.0
2016-09-07,47.79,47.8,47.11,47.36,284708,47.79,47.8,47.11,47.36,284708,0.0,1.0
2016-09-08,47.78,48.17,47.63,47.74,312237,47.78,48.17,47.63,47.74,312237,0.0,1.0
2016-09-09,47.36,47.79,47.12,47.42,346911,47.36,47.79,47.12,47.42,346911,0.0,1.0
2016-09-12,47.29,47.44,46.64,47.13,353160,47.29,47.44,46.64,47.13,353160,0.0,1.0
2016-09-13,45.97,47.14,45.86,47.02,349334,45.97,47.14,45.86,47.02,349334,0.0,1.0
2016-09-14,45.4,46.19,44.91,46.19,554664,45.4,46.19,44.91,46.19,554664,0.0,1.0
2016-09-15,45.76,45.94,45.03,45.32,313584,45.76,45.94,45.03,45.32,313584,0.0,1.0
2016-09-16,45.9,46.02,45.21,45.69,400914,45.9,46.02,45.21,45.69,400914,0.0,1.0
2016-09-19,46.18,46.42,45.68,46.04,291493,46.18,46.42,45.68,46.04,291493,0.0,1.0
2016-09-20,46.02,46.53,45.95,46.44,251264,46.02,46.53,45.95,46.44,251264,0.0,1.0
2016-09-21,46.61,46.75,46.14,46.31,269526,46.61,46.75,46.14,46.31,269526,0.0,1.0
2016-09-22,47.41,47.43,46.74,46.99,316170,47.41,47.43,46.74,46.99,316170,0.0,1.0
2016-09-23,46.66,47.42,46.63,47.16,235477,46.66,47.42,46.63,47.16,235477,0.0,1.0
2016-09-26,46.95,47.19,46.32,46.55,305063,46.95,47.19,46.32,46.55,305063,0.0,1.0
2016-09-27,46.43,47.14,46.38,47.03,298568,46.43,47.14,46.38,47.03,298568,0.0,1.0
2016-09-28,47.45,47.5,46.46,46.59,538215,47.45,47.5,46.46,46.59,538215,0.0,1.0
2016-09-29,47.7,48.02,47.41,47.53,372979,47.7,48.02,47.41,47.53,372979,0.0,1.0
2016-09-30,47.98,48.45,47.5,48.09,585494,47.98,48.45,47.5,48.09,585494,0.0,1.0
2016-10-03,48.05,48.26,47.86,47.96,440744,48.05,48.26,47.86,47.96,440744,0.0,1.0
2016-10-04,47.98,48.39,47.66,48.26,280657,47.98,48.39,47.66,48.26,280657,0.0,1.0
2016-10-05,48.55,48.9,48.19,48.35,477848,48.55,48.9,48.19,48.35,477848,0.0,1.0
2016-10-06,48.99,49.36,48.0,48.19,431472,48.99,49.36,48.0,48.19,431472,0.0,1.0
2016-10-07,47.74,49.03,47.72,48.93,404082,47.74,49.03,47.72,48.93,404082,0.0,1.0
2016-10-10,48.53,48.77,48.0,48.0,149905,48.53,48.77,48.0,48.0,149905,0.0,1.0
2016-10-11,47.99,48.42,47.615,48.42,396317,47.99,48.42,47.615,48.42,396317,0.0,1.0
2016-10-12,48.15,48.475,47.41,47.79,220902,48.15,48.475,47.41,47.79,220902,0.0,1.0
2016-10-13,46.8,47.8,46.7,47.79,246502,46.8,47.8,46.7,47.79,246502,0.0,1.0
2016-10-14,46.63,47.4,46.63,47.0,202546,46.63,47.4,46.63,47.0,202546,0.0,1.0
2016-10-17,46.8,46.94,46.57,46.69,91064,46.8,46.94,46.57,46.69,91064,0.0,1.0
2016-10-18,46.96,47.26,46.7,47.17,178968,46.96,47.26,46.7,47.17,178968,0.0,1.0
2016-10-19,46.78,47.39,46.7,47.13,216444,46.78,47.39,46.7,47.13,216444,0.0,1.0
2016-10-20,46.0,46.92,45.96,46.59,322683,46.0,46.92,45.96,46.59,322683,0.0,1.0
2016-10-21,45.29,45.85,45.25,45.85,389741,45.29,45.85,45.25,45.85,389741,0.0,1.0
2016-10-24,45.65,46.29,45.51,45.85,208801,45.65,46.29,45.51,45.85,208801,0.0,1.0
2016-10-25,45.71,46.14,45.41,45.45,226294,45.71,46.14,45.41,45.45,226294,0.0,1.0
2016-10-26,46.02,46.13,45.67,45.76,259163,46.02,46.13,45.67,45.76,259163,0.0,1.0
2016-10-27,45.85,46.31,45.48,46.13,260665,45.85,46.31,45.48,46.13,260665,0.0,1.0
2016-10-28,46.98,47.59,45.86,45.92,530879,46.98,47.59,45.86,45.92,530879,0.0,1.0
2016-10-31,47.32,47.69,47.17,47.17,307126,47.32,47.69,47.17,47.17,307126,0.0,1.0
2016-11-01,45.87,47.27,45.85,47.27,397986,45.87,47.27,45.85,47.27,397986,0.0,1.0
2016-11-02,43.75,45.36,43.53,44.26,1022620,43.75,45.36,43.53,44.26,1022620,0.0,1.0
2016-11-03,44.01,44.47,43.03,43.39,686923,44.01,44.47,43.03,43.39,686923,0.0,1.0
2016-11-04,44.02,44.62,43.79,44.09,814185,44.02,44.62,43.79,44.09,814185,0.0,1.0
2016-11-07,44.17,44.68,43.13,43.13,906010,44.17,44.68,43.13,43.13,906010,0.0,1.0
2016-11-08,44.0,44.27,43.86,44.13,673563,44.0,44.27,43.86,44.13,673563,0.0,1.0
2016-11-09,46.84,46.86,43.72,43.88,576117,46.84,46.86,43.72,43.88,576117,0.0,1.0
2016-11-10,47.72,48.81,47.05,47.15,875931,47.72,48.81,47.05,47.15,875931,0.0,1.0
2016-11-11,47.58,48.0,47.52,47.56,366741,47.58,48.0,47.52,47.56,366741,0.0,1.0
2016-11-14,49.21,49.23,48.05,48.12,474876,49.21,49.23,48.05,48.12,474876,0.0,1.0
2016-11-15,49.52,49.7461,48.6301,49.21,480514,49.52,49.7461,48.6301,49.21,480514,0.0,1.0
2016-11-16,49.23,49.95,48.8925,49.5,223239,49.23,49.95,48.8925,49.5,223239,0.0,1.0
2016-11-17,49.12,49.78,48.995,49.41,260096,49.12,49.78,48.995,49.41,260096,0.0,1.0
2016-11-18,49.22,49.88,49.02,49.11,287473,49.22,49.88,49.02,49.11,287473,0.0,1.0
2016-11-21,49.77,49.97,49.42,49.53,443409,49.77,49.97,49.42,49.53,443409,0.0,1.0
2016-11-22,50.12,50.44,49.81,49.99,343958,50.12,50.44,49.81,49.99,343958,0.0,1.0
2016-11-23,51.17,51.19,50.1,50.12,313573,51.17,51.19,50.1,50.12,313573,0.0,1.0
2016-11-25,51.76,51.94,51.09,51.09,161068,51.76,51.94,51.09,51.09,161068,0.0,1.0
2016-11-28,51.74,52.02,51.55,51.7,518149,51.74,52.02,51.55,51.7,518149,0.0,1.0
2016-11-29,51.63,52.06,51.49,51.76,361481,51.63,52.06,51.49,51.76,361481,0.0,1.0
2016-11-30,52.85,53.19,51.88,52.29,638765,52.85,53.19,51.88,52.29,638765,0.0,1.0
2016-12-01,53.6,53.78,53.05,53.21,644046,53.6,53.78,53.05,53.21,644046,0.0,1.0
2016-12-02,53.5,54.19,53.32,53.6,388294,53.5,54.19,53.32,53.6,388294,0.0,1.0
2016-12-05,53.75,54.14,53.56,53.62,489025,53.75,54.14,53.56,53.62,489025,0.0,1.0
2016-12-06,54.07,54.12,53.58,53.91,362544,54.07,54.12,53.58,53.91,362544,0.0,1.0
2016-12-07,54.89,54.92,53.83,54.33,391250,54.89,54.92,53.83,54.33,391250,0.0,1.0
2016-12-08,55.22,55.24,54.32,55.03,314396,55.22,55.24,54.32,55.03,314396,0.0,1.0
2016-12-09,55.52,56.3,55.235,55.38,469390,55.52,56.3,55.235,55.38,469390,0.0,1.0
2016-12-12,55.93,56.15,55.32,55.67,459186,55.93,56.15,55.32,55.67,459186,0.0,1.0
2016-12-13,56.1,56.49,55.775,56.1,453200,56.1,56.49,55.775,56.1,453200,0.0,1.0
2016-12-14,56.1,56.47,55.85,56.1,450803,56.1,56.47,55.85,56.1,450803,0.0,1.0
2016-12-15,57.13,57.36,55.685,56.0,478532,57.13,57.36,55.685,56.0,478532,0.0,1.0
2016-12-16,57.78,57.8,57.0,57.07,1175132,57.78,57.8,57.0,57.07,1175132,0.0,1.0
2016-12-19,57.69,57.93,57.38,57.65,572394,57.69,57.93,57.38,57.65,572394,0.0,1.0
2016-12-20,57.69,58.14,57.38,58.0,395465,57.69,58.14,57.38,58.0,395465,0.0,1.0
2016-12-21,57.63,58.225,57.53,57.79,231150,57.63,58.225,57.53,57.79,231150,0.0,1.0
2016-12-22,56.6,57.6,56.475,57.6,527620,56.6,57.6,56.475,57.6,527620,0.0,1.0
2016-12-23,56.8,56.85,56.17,56.48,338219,56.8,56.85,56.17,56.48,338219,0.0,1.0
2016-12-27,56.45,57.12,56.36,56.81,267018,56.45,57.12,56.36,56.81,267018,0.0,1.0
2016-12-28,55.63,56.53,55.52,56.53,238596,55.63,56.53,55.52,56.53,238596,0.0,1.0
2016-12-29,55.74,56.05,55.42,55.84,222709,55.74,56.05,55.42,55.84,222709,0.0,1.0
2016-12-30,55.65,56.06,55.55,55.92,220097,55.65,56.06,55.55,55.92,220097,0.0,1.0
2017-01-03,55.75,56.26,55.22,55.9,373769,55.75,56.26,55.22,55.9,373769,0.0,1.0
2017-01-04,56.7,56.895,56.02,56.02,546888,56.7,56.895,56.02,56.02,546888,0.0,1.0
2017-01-05,56.2,56.88,55.94,56.6,516692,56.2,56.88,55.94,56.6,516692,0.0,1.0
2017-01-06,56.4,56.52,55.76,56.17,339030,56.4,56.52,55.76,56.17,339030,0.0,1.0
2017-01-09,56.14,56.46,55.94,56.4,516603,56.14,56.46,55.94,56.4,516603,0.0,1.0
2017-01-10,53.92,55.17,53.85,54.48,536175,53.92,55.17,53.85,54.48,536175,0.0,1.0
2017-01-11,54.5,54.81,53.8,53.91,382783,54.5,54.81,53.8,53.91,382783,0.0,1.0
2017-01-12,53.89,54.77,53.52,54.26,297298,53.89,54.77,53.52,54.26,297298,0.0,1.0
2017-01-13,54.15,54.56,53.74,54.08,278027,54.15,54.56,53.74,54.08,278027,0.0,1.0
2017-01-17,54.04,54.19,53.67,53.99,257124,54.04,54.19,53.67,53.99,257124,0.0,1.0
2017-01-18,53.88,54.52,53.82,54.18,338550,53.88,54.52,53.82,54.18,338550,0.0,1.0
2017-01-19,53.51,54.37,53.19,53.99,238066,53.51,54.37,53.19,53.99,238066,0.0,1.0
2017-01-20,53.59,53.79,53.38,53.68,196751,53.59,53.79,53.38,53.68,196751,0.0,1.0
2017-01-23,53.23,53.7,52.93,53.33,283189,53.23,53.7,52.93,53.33,283189,0.0,1.0
2017-01-24,53.8,53.95,53.2,53.2,560039,53.8,53.95,53.2,53.2,560039,0.0,1.0
2017-01-25,54.04,54.28,53.81,54.13,496437,54.04,54.28,53.81,54.13,496437,0.0,1.0
2017-01-26,53.94,54.27,53.59,54.18,326037,53.94,54.27,53.59,54.18,326037,0.0,1.0
2017-01-27,53.86,54.04,53.57,54.0,231541,53.86,54.04,53.57,54.0,231541,0.0,1.0
2017-01-30,53.01,53.68,52.77,53.6,641123,53.01,53.68,52.77,53.6,641123,0.0,1.0
2017-01-31,55.5,56.19,53.41,53.41,1290389,55.5,56.19,53.41,53.41,1290389,0.0,1.0
2017-02-01,54.44,56.16,54.33,55.96,555727,54.44,56.16,54.33,55.96,555727,0.0,1.0
2017-02-02,54.61,54.68,53.92,54.47,388438,54.61,54.68,53.92,54.47,388438,0.0,1.0
2017-02-03,55.17,55.26,54.64,54.98,237427,55.17,55.26,54.64,54.98,237427,0.0,1.0
2017-02-06,54.43,55.35,54.39,54.93,236388,54.43,55.35,54.39,54.93,236388,0.0,1.0
2017-02-07,54.19,54.69,53.67,54.64,214332,54.19,54.69,53.67,54.64,214332,0.0,1.0
2017-02-08,54.18,54.18,53.41,54.04,453226,54.18,54.18,53.41,54.04,453226,0.0,1.0
2017-02-09,54.34,54.63,54.21,54.33,334598,54.34,54.63,54.21,54.33,334598,0.0,1.0
2017-02-10,54.87,55.21,54.46,54.67,293940,54.87,55.21,54.46,54.67,293940,0.0,1.0
2017-02-13,55.37,55.69,54.83,54.83,282287,55.37,55.69,54.83,54.83,282287,0.0,1.0
2017-02-14,55.38,55.67,54.93,55.11,224445,55.38,55.67,54.93,55.11,224445,0.0,1.0
2017-02-15,55.23,55.59,54.83,55.46,212961,55.23,55.59,54.83,55.46,212961,0.0,1.0
2017-02-16,54.8,55.56,54.455,55.37,347123,54.8,55.56,54.455,55.37,347123,0.0,1.0
2017-02-17,55.41,55.69,54.53,54.59,401986,55.41,55.69,54.53,54.59,401986,0.0,1.0
2017-02-21,56.53,56.63,55.15,55.52,390408,56.53,56.63,55.15,55.52,390408,0.0,1.0
2017-02-22,56.35,56.85,53.49,53.68,974302,56.35,56.85,53.49,53.68,974302,0.0,1.0
2017-02-23,57.01,57.67,56.38,56.38,538818,57.01,57.67,56.38,56.38,538818,0.0,1.0
2017-02-24,57.22,57.42,56.51,56.51,428760,57.22,57.42,56.51,56.51,428760,0.0,1.0
2017-02-27,57.65,58.19,57.14,57.37,666933,57.65,58.19,57.14,57.37,666933,0.0,1.0
2017-02-28,57.96,58.2,57.1,57.52,709480,57.96,58.2,57.1,57.52,709480,0.0,1.0
2017-03-01,58.33,59.17,58.2,58.54,361239,58.33,59.17,58.2,58.54,361239,0.0,1.0
2017-03-02,57.26,58.24,57.23,58.23,328539,57.26,58.24,57.23,58.23,328539,0.0,1.0
2017-03-03,57.1,57.42,56.84,57.03,345568,57.1,57.42,56.84,57.03,345568,0.0,1.0
2017-03-06,57.06,57.08,56.48,56.76,423332,57.06,57.08,56.48,56.76,423332,0.0,1.0
2017-03-07,56.55,57.09,56.41,56.84,375090,56.55,57.09,56.41,56.84,375090,0.0,1.0
2017-03-08,56.21,56.92,56.1,56.58,394213,56.21,56.92,56.1,56.58,394213,0.0,1.0
2017-03-09,55.6,56.14,55.24,56.13,309449,55.6,56.14,55.24,56.13,309449,0.0,1.0
2017-03-10,55.81,56.25,55.53,55.8,314343,55.81,56.25,55.53,55.8,314343,0.0,1.0
2017-03-13,55.84,56.66,55.72,55.81,299667,55.84,56.66,55.72,55.81,299667,0.0,1.0
2017-03-14,55.42,55.7,54.99,55.46,239180,55.42,55.7,54.99,55.46,239180,0.0,1.0
2017-03-15,55.74,56.21,55.45,55.72,476267,55.74,56.21,55.45,55.72,476267,0.0,1.0
2017-03-16,57.3,57.89,56.58,56.96,378305,57.3,57.89,56.58,56.96,378305,0.0,1.0
2017-03-17,57.48,57.72,57.25,57.37,417601,57.48,57.72,57.25,57.37,417601,0.0,1.0
2017-03-20,56.72,57.47,56.6175,57.47,355479,56.72,57.47,56.6175,57.47,355479,0.0,1.0
2017-03-21,55.26,57.22,55.2,57.22,514913,55.26,57.22,55.2,57.22,514913,0.0,1.0
2017-03-22,54.93,55.46,54.57,55.27,247933,54.93,55.46,54.57,55.27,247933,0.0,1.0
2017-03-23,55.14,55.9,54.94,54.97,194193,55.14,55.9,54.94,54.97,194193,0.0,1.0
2017-03-24,54.39,55.46,54.26,55.18,209860,54.39,55.46,54.26,55.18,209860,0.0,1.0
2017-03-27,53.78,53.99,53.38,53.96,385295,53.78,53.99,53.38,53.96,385295,0.0,1.0
2017-03-28,54.23,54.28,53.1,53.69,375677,54.23,54.28,53.1,53.69,375677,0.0,1.0
2017-03-29,54.84,54.975,54.0,54.15,162426,54.84,54.975,54.0,54.15,162426,0.0,1.0
2017-03-30,55.05,55.16,54.7,54.96,184117,55.05,55.16,54.7,54.96,184117,0.0,1.0
2017-03-31,55.62,55.89,54.89,55.05,296444,55.62,55.89,54.89,55.05,296444,0.0,1.0
2017-04-03,54.44,56.0,54.37,55.83,314568,54.44,56.0,54.37,55.83,314568,0.0,1.0
2017-04-04,54.54,54.82,54.25,54.46,309929,54.54,54.82,54.25,54.46,309929,0.0,1.0
2017-04-05,55.32,55.66,54.8,54.88,754126,55.32,55.66,54.8,54.88,754126,0.0,1.0
2017-04-06,56.62,56.62,55.11,55.42,500815,56.62,56.62,55.11,55.42,500815,0.0,1.0
2017-04-07,56.56,57.01,56.245,56.66,283738,56.56,57.01,56.245,56.66,283738,0.0,1.0
2017-04-10,56.98,57.07,56.5,56.5,230729,56.98,57.07,56.5,56.5,230729,0.0,1.0
2017-04-11,57.09,57.29,56.54,56.81,285708,57.09,57.29,56.54,56.81,285708,0.0,1.0
2017-04-12,56.48,57.26,56.28,57.26,237244,56.48,57.26,56.28,57.26,237244,0.0,1.0
2017-04-13,55.66,56.79,55.6,56.62,212274,55.66,56.79,55.6,56.62,212274,0.0,1.0
2017-04-17,57.49,57.51,55.96,56.01,323160,57.49,57.51,55.96,56.01,323160,0.0,1.0
2017-04-18,57.6,57.665,56.82,57.11,245871,57.6,57.665,56.82,57.11,245871,0.0,1.0
2017-04-19,57.96,58.35,57.39,57.69,271679,57.96,58.35,57.39,57.69,271679,0.0,1.0
2017-04-20,57.23,58.435,57.22,58.28,334007,57.23,58.435,57.22,58.28,334007,0.0,1.0
2017-04-21,57.13,57.415,56.8,57.25,306479,57.13,57.415,56.8,57.25,306479,0.0,1.0
2017-04-24,58.43,58.49,57.78,57.91,257097,58.43,58.49,57.78,57.91,257097,0.0,1.0
2017-04-25,59.12,59.45,58.18,58.72,188312,59.12,59.45,58.18,58.72,188312,0.0,1.0
2017-04-26,59.0,59.44,58.76,59.06,297430,59.0,59.44,58.76,59.06,297430,0.0,1.0
2017-04-27,58.64,59.4658,58.6,59.07,167037,58.64,59.4658,58.6,59.07,167037,0.0,1.0
2017-04-28,58.11,58.71,57.95,58.6,256538,58.11,58.71,57.95,58.6,256538,0.0,1.0
2017-05-01,58.32,58.47,57.64,58.45,243340,58.32,58.47,57.64,58.45,243340,0.0,1.0
2017-05-02,58.61,58.73,58.23,58.37,331053,58.61,58.73,58.23,58.37,331053,0.0,1.0
2017-05-03,58.37,58.68,57.3,57.44,417520,58.37,58.68,57.3,57.44,417520,0.0,1.0
2017-05-04,59.78,59.9,58.14,58.59,321323,59.78,59.9,58.14,58.59,321323,0.0,1.0
2017-05-05,61.33,61.615,59.613,59.87,352333,61.33,61.615,59.613,59.87,352333,0.0,1.0
2017-05-08,60.05,61.49,60.0,60.83,297044,60.05,61.49,60.0,60.83,297044,0.0,1.0
2017-05-09,59.54,60.135,59.225,59.57,562993,59.54,60.135,59.225,59.57,562993,0.0,1.0
2017-05-10,59.71,60.17,58.94,59.45,243296,59.71,60.17,58.94,59.45,243296,0.0,1.0
2017-05-11,59.28,59.58,58.81,59.53,182322,59.28,59.58,58.81,59.53,182322,0.0,1.0
2017-05-12,58.37,59.3,58.36,59.26,268575,58.37,59.3,58.36,59.26,268575,0.0,1.0
2017-05-15,58.35,59.0,58.25,58.48,184524,58.35,59.0,58.25,58.48,184524,0.0,1.0
2017-05-16,57.66,58.31,57.57,58.31,226300,57.66,58.31,57.57,58.31,226300,0.0,1.0
2017-05-17,56.85,57.54,56.701,56.84,200155,56.85,57.54,56.701,56.84,200155,0.0,1.0
2017-05-18,56.77,57.06,56.26,56.73,137682,56.77,57.06,56.26,56.73,137682,0.0,1.0
2017-05-19,57.37,57.71,56.87,56.87,236052,57.37,57.71,56.87,56.87,236052,0.0,1.0
2017-05-22,58.4,58.46,57.365,57.52,183092,58.4,58.46,57.365,57.52,183092,0.0,1.0
2017-05-23,58.16,58.53,57.93,58.38,163633,58.16,58.53,57.93,58.38,163633,0.0,1.0
2017-05-24,58.18,58.67,58.0,58.28,133156,58.18,58.67,58.0,58.28,133156,0.0,1.0
2017-05-25,58.45,58.51,58.12,58.37,249939,58.45,58.51,58.12,58.37,249939,0.0,1.0
2017-05-26,57.91,58.48,57.89,58.31,113914,57.91,58.48,57.89,58.31,113914,0.0,1.0
2017-05-30,58.06,58.38,57.52,57.82,433487,58.06,58.38,57.52,57.82,433487,0.0,1.0
2017-05-31,58.41,58.7,57.76,58.07,278458,58.41,58.7,57.76,58.07,278458,0.0,1.0
2017-06-01,59.25,59.27,58.425,58.75,365656,59.25,59.27,58.425,58.75,365656,0.0,1.0
2017-06-02,59.33,59.74,59.01,59.27,346037,59.33,59.74,59.01,59.27,346037,0.0,1.0
2017-06-05,58.41,59.34,58.38,59.16,150777,58.41,59.34,58.38,59.16,150777,0.0,1.0
2017-06-06,58.69,58.8,57.89,58.11,219859,58.69,58.8,57.89,58.11,219859,0.0,1.0
2017-06-07,58.36,59.525,58.23,58.81,215616,58.36,59.525,58.23,58.81,215616,0.0,1.0
2017-06-08,58.43,58.64,58.095,58.36,234634,58.43,58.64,58.095,58.36,234634,0.0,1.0
2017-06-09,59.16,59.49,58.3,58.66,383135,59.16,59.49,58.3,58.66,383135,0.0,1.0
2017-06-12,59.25,59.86,59.19,59.26,171609,59.25,59.86,59.19,59.26,171609,0.0,1.0
2017-06-13,59.04,59.38,58.96,59.38,269657,59.04,59.38,58.96,59.38,269657,0.0,1.0
2017-06-14,58.12,59.17,57.591,59.17,237947,58.12,59.17,57.591,59.17,237947,0.0,1.0
2017-06-15,56.87,58.2651,56.4,57.59,241217,56.87,58.2651,56.4,57.59,241217,0.0,1.0
2017-06-16,56.63,57.26,55.94,56.82,428240,56.63,57.26,55.94,56.82,428240,0.0,1.0
2017-06-19,57.22,57.27,56.56,56.81,212481,57.22,57.27,56.56,56.81,212481,0.0,1.0
2017-06-20,55.54,57.04,55.48,57.0,306103,55.54,57.04,55.48,57.0,306103,0.0,1.0
2017-06-21,54.27,55.55,54.21,55.55,204926,54.27,55.55,54.21,55.55,204926,0.0,1.0
2017-06-22,53.99,54.33,53.66,54.28,344483,53.99,54.33,53.66,54.28,344483,0.0,1.0
2017-06-23,53.39,54.44,53.17,53.92,674761,53.39,54.44,53.17,53.92,674761,0.0,1.0
2017-06-26,54.71,54.8,53.27,53.44,248679,54.71,54.8,53.27,53.44,248679,0.0,1.0
2017-06-27,54.72,55.08,54.34,54.47,200148,54.72,55.08,54.34,54.47,200148,0.0,1.0
2017-06-28,54.7,55.67,54.69,55.0,160766,54.7,55.67,54.69,55.0,160766,0.0,1.0
2017-06-29,54.54,55.0,53.995,54.8,430021,54.54,55.0,53.995,54.8,430021,0.0,1.0
2017-06-30,55.83,56.32,55.27,55.27,407011,55.83,56.32,55.27,55.27,407011,0.0,1.0
2017-07-03,56.11,56.49,55.31,56.04,100738,56.11,56.49,55.31,56.04,100738,0.0,1.0
2017-07-05,55.37,56.36,55.02,56.3,174649,55.37,56.36,55.02,56.3,174649,0.0,1.0
2017-07-06,54.43,55.4,54.2,55.21,148376,54.43,55.4,54.2,55.21,148376,0.0,1.0
2017-07-07,54.68,54.875,54.28,54.47,92920,54.68,54.875,54.28,54.47,92920,0.0,1.0
2017-07-10,54.57,54.81,54.1,54.44,537156,54.57,54.81,54.1,54.44,537156,0.0,1.0
2017-07-11,55.14,55.19,54.41,54.71,167296,55.14,55.19,54.41,54.71,167296,0.0,1.0
2017-07-12,55.26,56.04,55.15,55.57,177300,55.26,56.04,55.15,55.57,177300,0.0,1.0
2017-07-13,55.71,55.72,54.93,55.44,109699,55.71,55.72,54.93,55.44,109699,0.0,1.0
2017-07-14,55.44,55.95,55.38,55.81,118836,55.44,55.95,55.38,55.81,118836,0.0,1.0
2017-07-17,55.67,55.82,54.99,55.45,245419,55.67,55.82,54.99,55.45,245419,0.0,1.0
2017-07-18,55.9,55.99,55.455,55.68,166822,55.9,55.99,55.455,55.68,166822,0.0,1.0
2017-07-19,56.5,56.74,55.75,56.0,163754,56.5,56.74,55.75,56.0,163754,0.0,1.0
2017-07-20,56.44,56.98,56.215,56.6,125487,56.44,56.98,56.215,56.6,125487,0.0,1.0
2017-07-21,56.38,56.5,56.09,56.39,129215,56.38,56.5,56.09,56.39,129215,0.0,1.0
2017-07-24,56.28,56.44,55.73,56.39,125106,56.28,56.44,55.73,56.39,125106,0.0,1.0
2017-07-25,57.75,57.88,56.32,56.51,395651,57.75,57.88,56.32,56.51,395651,0.0,1.0
2017-07-26,57.63,58.28,57.42,57.86,329878,57.63,58.28,57.42,57.86,329878,0.0,1.0
2017-07-27,57.28,57.56,56.72,57.56,193886,57.28,57.56,56.72,57.56,193886,0.0,1.0
2017-07-28,56.99,57.765,56.73,57.29,110849,56.99,57.765,56.73,57.29,110849,0.0,1.0
2017-07-31,56.8,57.14,56.72,57.1,237356,56.8,57.14,56.72,57.1,237356,0.0,1.0
2017-08-01,57.6,58.02,57.22,57.22,301477,57.6,58.02,57.22,57.22,301477,0.0,1.0
2017-08-02,53.38,56.94,53.26,56.47,600000,53.38,56.94,53.26,56.47,600000,0.0,1.0
2017-08-03,54.12,54.54,52.11,52.99,459598,54.12,54.54,52.11,52.99,459598,0.0,1.0
2017-08-04,54.17,54.79,53.695,54.04,241282,54.17,54.79,53.695,54.04,241282,0.0,1.0
2017-08-07,54.37,55.44,53.97,55.2,277690,54.37,55.44,53.97,55.2,277690,0.0,1.0
2017-08-08,54.45,54.81,53.87,54.34,193289,54.45,54.81,53.87,54.34,193289,0.0,1.0
2017-08-09,53.75,54.65,53.72,54.21,182148,53.75,54.65,53.72,54.21,182148,0.0,1.0
2017-08-10,52.4,53.63,52.39,53.54,185807,52.4,53.63,52.39,53.54,185807,0.0,1.0
2017-08-11,51.98,53.29,51.94,52.22,128721,51.98,53.29,51.94,52.22,128721,0.0,1.0
2017-08-14,53.37,53.52,51.945,52.35,1463285,53.37,53.52,51.945,52.35,1463285,0.0,1.0
2017-08-15,51.58,53.46,50.87,53.46,430634,51.58,53.46,50.87,53.46,430634,0.0,1.0
2017-08-16,51.51,52.24,51.25,51.69,237032,51.51,52.24,51.25,51.69,237032,0.0,1.0
2017-08-17,50.81,51.6,50.73,51.18,331223,50.81,51.6,50.73,51.18,331223,0.0,1.0
2017-08-18,50.25,50.79,49.93,50.7,285819,50.25,50.79,49.93,50.7,285819,0.0,1.0
2017-08-21,49.98,50.62,49.87,50.21,220853,49.98,50.62,49.87,50.21,220853,0.0,1.0
2017-08-22,50.26,50.26,49.63,50.07,249054,50.26,50.26,49.63,50.07,249054,0.0,1.0
2017-08-23,50.39,50.76,49.97,49.97,153952,50.39,50.76,49.97,49.97,153952,0.0,1.0
2017-08-24,50.38,50.75,50.27,50.53,123355,50.38,50.75,50.27,50.53,123355,0.0,1.0
2017-08-25,51.39,51.61,50.205,50.46,248792,51.39,51.61,50.205,50.46,248792,0.0,1.0
2017-08-28,52.98,53.245,51.7823,51.95,332472,52.98,53.245,51.7823,51.95,332472,0.0,1.0
2017-08-29,53.43,53.88,52.03,52.59,269198,53.43,53.88,52.03,52.59,269198,0.0,1.0
2017-08-30,53.27,53.72,52.91,53.72,412060,53.27,53.72,52.91,53.72,412060,0.0,1.0
2017-08-31,54.09,54.4,53.35,53.52,259809,54.09,54.4,53.35,53.52,259809,0.0,1.0
2017-09-01,53.87,55.88,53.56,54.47,767795,53.87,55.88,53.56,54.47,767795,0.0,1.0
2017-09-05,54.09,54.7,53.83,53.83,317024,54.09,54.7,53.83,53.83,317024,0.0,1.0
2017-09-06,54.13,54.7,53.8,53.88,317141,54.13,54.7,53.8,53.88,317141,0.0,1.0
2017-09-07,54.06,54.37,53.72,54.13,214634,54.06,54.37,53.72,54.13,214634,0.0,1.0
2017-09-08,55.51,55.52,53.8,53.8,461731,55.51,55.52,53.8,53.8,461731,0.0,1.0
2017-09-11,55.27,56.64,55.15,56.18,275079,55.27,56.64,55.15,56.18,275079,0.0,1.0
2017-09-12,55.28,55.42,54.91,55.34,366936,55.28,55.42,54.91,55.34,366936,0.0,1.0
2017-09-13,54.91,55.37,54.89,54.99,281875,54.91,55.37,54.89,54.99,281875,0.0,1.0
2017-09-14,53.94,55.02,53.79,54.84,338791,53.94,55.02,53.79,54.84,338791,0.0,1.0
2017-09-15,54.45,54.46,53.53,53.9,270671,54.45,54.46,53.53,53.9,270671,0.0,1.0
2017-09-18,54.28,54.76,54.04,54.52,281113,54.28,54.76,54.04,54.52,281113,0.0,1.0
2017-09-19,54.29,54.41,53.75,54.28,209268,54.29,54.41,53.75,54.28,209268,0.0,1.0
2017-09-20,55.11,55.32,54.23,54.47,276902,55.11,55.32,54.23,54.47,276902,0.0,1.0
2017-09-21,54.99,55.35,54.8,55.24,163759,54.99,55.35,54.8,55.24,163759,0.0,1.0
2017-09-22,54.71,55.1,54.4798,55.0,417251,54.71,55.1,54.4798,55.0,417251,0.0,1.0
2017-09-25,55.36,55.48,54.37,54.69,294820,55.36,55.48,54.37,54.69,294820,0.0,1.0
2017-09-26,55.94,56.06,55.11,55.36,149018,55.94,56.06,55.11,55.36,149018,0.0,1.0
2017-09-27,56.1,56.23,55.42,55.79,261198,56.1,56.23,55.42,55.79,261198,0.0,1.0
2017-09-28,56.51,56.53,55.67,55.91,156781,56.51,56.53,55.67,55.91,156781,0.0,1.0
2017-09-29,56.7,56.75,56.01,56.4,305741,56.7,56.75,56.01,56.4,305741,0.0,1.0
2017-10-02,57.58,57.72,56.59,56.95,274629,57.58,57.72,56.59,56.95,274629,0.0,1.0
2017-10-03,58.05,58.22,57.11,57.7,385761,58.05,58.22,57.11,57.7,385761,0.0,1.0
2017-10-04,57.36,57.74,56.9475,57.74,332222,57.36,57.74,56.9475,57.74,332222,0.0,1.0
2017-10-05,57.66,58.12,57.285,57.56,220662,57.66,58.12,57.285,57.56,220662,0.0,1.0
2017-10-06,56.45,57.39,56.23,57.29,251414,56.45,57.39,56.23,57.29,251414,0.0,1.0
2017-10-09,55.97,56.59,55.83,56.39,132072,55.97,56.59,55.83,56.39,132072,0.0,1.0
2017-10-10,56.21,56.36,55.46,56.35,196464,56.21,56.36,55.46,56.35,196464,0.0,1.0
2017-10-11,56.16,56.36,55.96,56.05,210758,56.16,56.36,55.96,56.05,210758,0.0,1.0
2017-10-12,56.64,56.86,55.86,56.08,148128,56.64,56.86,55.86,56.08,148128,0.0,1.0
2017-10-13,56.54,56.88,56.47,56.77,83250,56.54,56.88,56.47,56.77,83250,0.0,1.0
2017-10-16,56.57,56.79,56.38,56.48,111799,56.57,56.79,56.38,56.48,111799,0.0,1.0
2017-10-17,56.38,56.83,56.195,56.37,104627,56.38,56.83,56.195,56.37,104627,0.0,1.0
2017-10-18,56.29,56.85,56.06,56.72,150486,56.29,56.85,56.06,56.72,150486,0.0,1.0
2017-10-19,56.19,56.66,55.69,56.3,147130,56.19,56.66,55.69,56.3,147130,0.0,1.0
2017-10-20,56.21,56.547,55.96,56.26,213303,56.21,56.547,55.96,56.26,213303,0.0,1.0
2017-10-23,56.42,56.49,56.0,56.22,137818,56.42,56.49,56.0,56.22,137818,0.0,1.0
2017-10-24,55.95,56.66,55.81,56.54,135833,55.95,56.66,55.81,56.54,135833,0.0,1.0
2017-10-25,55.25,55.95,54.83,55.72,156075,55.25,55.95,54.83,55.72,156075,0.0,1.0
2017-10-26,54.81,55.65,53.795,55.22,785352,54.81,55.65,53.795,55.22,785352,0.0,1.0
2017-10-27,53.1,54.85,52.94,54.85,560582,53.1,54.85,52.94,54.85,560582,0.0,1.0
2017-10-30,52.74,53.225,52.38,52.68,301726,52.74,53.225,52.38,52.68,301726,0.0,1.0
2017-10-31,53.51,53.65,52.81,52.81,302112,53.51,53.65,52.81,52.81,302112,0.0,1.0
2017-11-01,52.28,56.13,51.63,55.62,1043532,52.28,56.13,51.63,55.62,1043532,0.0,1.0
2017-11-02,53.42,54.48,52.59,53.19,498125,53.42,54.48,52.59,53.19,498125,0.0,1.0
2017-11-03,53.24,53.83,52.97,53.4,347192,53.24,53.83,52.97,53.4,347192,0.0,1.0
2017-11-06,53.34,53.5,52.88,53.19,319553,53.34,53.5,52.88,53.19,319553,0.0,1.0
2017-11-07,53.42,53.91,53.26,53.61,261928,53.42,53.91,53.26,53.61,261928,0.0,1.0
2017-11-08,53.98,54.41,53.21,53.48,285067,53.98,54.41,53.21,53.48,285067,0.0,1.0
2017-11-09,53.82,54.265,53.19,53.19,387292,53.82,54.265,53.19,53.19,387292,0.0,1.0
2017-11-10,53.6,54.09,53.4282,53.69,121580,53.6,54.09,53.4282,53.69,121580,0.0,1.0
2017-11-13,53.34,53.965,53.295,53.45,348984,53.34,53.965,53.295,53.45,348984,0.0,1.0
2017-11-14,53.08,53.26,52.88,53.15,393648,53.08,53.26,52.88,53.15,393648,0.0,1.0
2017-11-15,52.42,52.86,52.41,52.86,249050,52.42,52.86,52.41,52.86,249050,0.0,1.0
2017-11-16,52.17,52.84,52.15,52.55,227020,52.17,52.84,52.15,52.55,227020,0.0,1.0
2017-11-17,51.49,52.18,51.49,52.06,228520,51.49,52.18,51.49,52.06,228520,0.0,1.0
2017-11-20,52.31,52.32,51.425,51.48,356555,52.31,52.32,51.425,51.48,356555,0.0,1.0
2017-11-21,52.45,52.73,52.29,52.35,305386,52.45,52.73,52.29,52.35,305386,0.0,1.0
2017-11-22,52.65,52.88,52.28,52.42,207776,52.65,52.88,52.28,52.42,207776,0.0,1.0
2017-11-24,52.82,53.05,52.561,52.79,149971,52.82,53.05,52.561,52.79,149971,0.0,1.0
2017-11-27,52.93,53.38,52.785,52.87,303314,52.93,53.38,52.785,52.87,303314,0.0,1.0
2017-11-28,53.18,53.64,52.765,53.13,600899,53.18,53.64,52.765,53.13,600899,0.0,1.0
2017-11-29,53.9,54.35,53.21,53.45,599115,53.9,54.35,53.21,53.45,599115,0.0,1.0
2017-11-30,53.86,54.26,53.66,53.97,416239,53.86,54.26,53.66,53.97,416239,0.0,1.0
2017-12-01,53.71,53.95,52.5,53.87,407152,53.71,53.95,52.5,53.87,407152,0.0,1.0
2017-12-04,54.08,54.44,53.845,54.19,359421,54.08,54.44,53.845,54.19,359421,0.0,1.0
2017-12-05,53.51,54.18,53.16,54.13,299414,53.51,54.18,53.16,54.13,299414,0.0,1.0
2017-12-06,53.15,53.91,53.15,53.29,347502,53.15,53.91,53.15,53.29,347502,0.0,1.0
2017-12-07,53.52,53.67,53.13,53.23,254419,53.52,53.67,53.13,53.23,254419,0.0,1.0
2017-12-08,53.21,53.7,53.09,53.66,487789,53.21,53.7,53.09,53.66,487789,0.0,1.0
2017-12-11,53.31,53.55,52.95,53.39,332945,53.31,53.55,52.95,53.39,332945,0.0,1.0
2017-12-12,53.0,53.5,52.96,53.34,241263,53.0,53.5,52.96,53.34,241263,0.0,1.0
2017-12-13,52.87,53.52,52.84,53.06,242683,52.87,53.52,52.84,53.06,242683,0.0,1.0
2017-12-14,51.91,53.22,51.87,52.94,299326,51.91,53.22,51.87,52.94,299326,0.0,1.0
2017-12-15,52.17,52.84,52.09,52.09,504510,52.17,52.84,52.09,52.09,504510,0.0,1.0
2017-12-18,53.17,53.93,52.55,52.59,377746,53.17,53.93,52.55,52.59,377746,0.0,1.0
2017-12-19,52.63,53.77,52.54,53.0,213793,52.63,53.77,52.54,53.0,213793,0.0,1.0
2017-12-20,53.07,53.15,52.52,52.62,247497,53.07,53.15,52.52,52.62,247497,0.0,1.0
2017-12-21,54.04,54.2,52.8,52.8,380292,54.04,54.2,52.8,52.8,380292,0.0,1.0
2017-12-22,53.8,54.18,53.63,54.05,148785,53.8,54.18,53.63,54.05,148785,0.0,1.0
2017-12-26,52.84,53.97,52.75,53.75,199945,52.84,53.97,52.75,53.75,199945,0.0,1.0
2017-12-27,53.2,53.38,52.39,52.75,276043,53.2,53.38,52.39,52.75,276043,0.0,1.0
2017-12-28,53.61,53.76,52.92,53.3,708626,53.61,53.76,52.92,53.3,708626,0.0,1.0
2017-12-29,54.2,55.0,53.66,53.66,314750,54.2,55.0,53.66,53.66,314750,0.0,1.0
2018-01-02,53.36,54.43,53.09,54.43,252378,53.36,54.43,53.09,54.43,252378,0.0,1.0
2018-01-03,53.62,53.92,53.16,53.3,271609,53.62,53.92,53.16,53.3,271609,0.0,1.0
2018-01-04,55.48,55.88,53.45,53.99,415304,55.48,55.88,53.45,53.99,415304,0.0,1.0
2018-01-05,54.58,55.77,53.69,55.45,353998,54.58,55.77,53.69,55.45,353998,0.0,1.0
2018-01-08,54.6,54.65,54.19,54.55,265289,54.6,54.65,54.19,54.55,265289,0.0,1.0
2018-01-09,54.52,55.35,54.45,54.73,218692,54.52,55.35,54.45,54.73,218692,0.0,1.0
2018-01-10,54.67,54.95,54.43,54.46,262761,54.67,54.95,54.43,54.46,262761,0.0,1.0
2018-01-11,55.33,55.43,54.49,54.6,353138,55.33,55.43,54.49,54.6,353138,0.0,1.0
2018-01-12,55.55,55.72,55.05,55.48,234857,55.55,55.72,55.05,55.48,234857,0.0,1.0
2018-01-16,56.2,56.62,55.31,55.61,329187,56.2,56.62,55.31,55.61,329187,0.0,1.0
2018-01-17,56.34,56.67,55.88,56.59,362848,56.34,56.67,55.88,56.59,362848,0.0,1.0
2018-01-18,54.62,56.19,54.49,55.94,220654,54.62,56.19,54.49,55.94,220654,0.0,1.0
2018-01-19,55.17,55.23,54.54,54.54,321893,55.17,55.23,54.54,54.54,321893,0.0,1.0
2018-01-22,55.21,55.22,54.61,55.16,190609,55.21,55.22,54.61,55.16,190609,0.0,1.0
2018-01-23,57.35,57.97,55.31,55.31,551882,57.35,57.97,55.31,55.31,551882,0.0,1.0
2018-01-24,56.22,57.61,56.15,57.41,225497,56.22,57.61,56.15,57.41,225497,0.0,1.0
2018-01-25,55.82,56.48,55.53,56.48,153503,55.82,56.48,55.53,56.48,153503,0.0,1.0
2018-01-26,56.53,56.59,55.69,55.9,160239,56.53,56.59,55.69,55.9,160239,0.0,1.0
2018-01-29,56.48,56.72,55.98,56.31,159373,56.48,56.72,55.98,56.31,159373,0.0,1.0
2018-01-30,55.39,56.62,55.38,56.03,205481,55.39,56.62,55.38,56.03,205481,0.0,1.0
2018-01-31,55.34,56.27,55.15,56.0,178224,55.34,56.27,55.15,56.0,178224,0.0,1.0
2018-02-01,54.93,55.69,54.71,55.3,529920,54.93,55.69,54.71,55.3,529920,0.0,1.0
2018-02-02,53.69,54.66,53.58,54.66,273440,53.69,54.66,53.58,54.66,273440,0.0,1.0
2018-02-05,50.78,53.64,50.77,53.23,417426,50.78,53.64,50.77,53.23,417426,0.0,1.0
2018-02-06,51.25,51.76,49.29,49.72,684529,51.25,51.76,49.29,49.72,684529,0.0,1.0
2018-02-07,50.87,51.86,50.87,51.13,292550,50.87,51.86,50.87,51.13,292550,0.0,1.0
2018-02-08,49.62,51.19,49.62,50.93,383544,49.62,51.19,49.62,50.93,383544,0.0,1.0
2018-02-09,49.0,50.24,47.95,50.17,689227,49.0,50.24,47.95,50.17,689227,0.0,1.0
2018-02-12,49.79,50.15,48.97,49.39,641794,49.79,50.15,48.97,49.39,641794,0.0,1.0
2018-02-13,49.81,49.93,49.3,49.57,234890,49.81,49.93,49.3,49.57,234890,0.0,1.0
2018-02-14,51.7,51.79,49.57,49.57,277616,51.7,51.79,49.57,49.57,277616,0.0,1.0
2018-02-15,51.43,52.3,51.2,52.12,191441,51.43,52.3,51.2,52.12,191441,0.0,1.0
2018-02-16,52.4,52.68,51.28,51.32,170904,52.4,52.68,51.28,51.32,170904,0.0,1.0
2018-02-20,52.5,53.02,52.21,52.21,263425,52.5,53.02,52.21,52.21,263425,0.0,1.0
2018-02-21,52.13,53.33,52.1,52.44,215185,52.13,53.33,52.1,52.44,215185,0.0,1.0
2018-02-22,50.94,52.27,50.84,52.25,275828,50.94,52.27,50.84,52.25,275828,0.0,1.0
2018-02-23,51.13,51.39,50.41,51.25,245148,51.13,51.39,50.41,51.25,245148,0.0,1.0
2018-02-26,51.06,51.98,50.76,51.42,298280,51.06,51.98,50.76,51.42,298280,0.0,1.0
2018-02-27,50.04,51.42,50.02,50.96,303664,50.04,51.42,50.02,50.96,303664,0.0,1.0
2018-02-28,49.93,52.22,47.3,47.3,725824,49.93,52.22,47.3,47.3,725824,0.0,1.0
2018-03-01,48.06,49.13,46.62,47.7,628980,48.06,49.13,46.62,47.7,628980,0.0,1.0
2018-03-02,49.36,49.45,47.56,47.62,303437,49.36,49.45,47.56,47.62,303437,0.0,1.0
2018-03-05,50.37,50.59,49.05,49.05,235608,50.37,50.59,49.05,49.05,235608,0.0,1.0
2018-03-06,51.07,51.22,50.37,50.55,343087,51.07,51.22,50.37,50.55,343087,0.0,1.0
2018-03-07,51.57,51.69,50.75,50.75,550956,51.57,51.69,50.75,50.75,550956,0.0,1.0
2018-03-08,52.1,52.32,51.52,51.78,351766,52.1,52.32,51.52,51.78,351766,0.0,1.0
2018-03-09,52.92,53.05,52.02,52.62,254749,52.92,53.05,52.02,52.62,254749,0.0,1.0
2018-03-12,53.15,53.46,52.2,52.92,215918,53.15,53.46,52.2,52.92,215918,0.0,1.0
2018-03-13,52.25,53.62,52.07,53.27,241136,52.25,53.62,52.07,53.27,241136,0.0,1.0
2018-03-14,51.96,52.7,51.55,52.54,251428,51.96,52.7,51.55,52.54,251428,0.0,1.0
2018-03-15,49.98,51.5,49.49,51.25,476023,49.98,51.5,49.49,51.25,476023,0.0,1.0
2018-03-16,50.91,51.1,49.84,49.95,419084,50.91,51.1,49.84,49.95,419084,0.0,1.0
2018-03-19,51.41,51.5,50.65,50.87,280344,51.41,51.5,50.65,50.87,280344,0.0,1.0
2018-03-20,51.7,52.06,51.15,51.38,269341,51.7,52.06,51.15,51.38,269341,0.0,1.0
2018-03-21,51.23,52.13,51.22,51.61,264900,51.23,52.13,51.22,51.61,264900,0.0,1.0
2018-03-22,49.63,51.25,49.59,50.9,192023,49.63,51.25,49.59,50.9,192023,0.0,1.0
2018-03-23,48.71,49.66,48.66,49.66,170140,48.71,49.66,48.66,49.66,170140,0.0,1.0
2018-03-26,49.33,49.45,48.2,49.38,369610,49.33,49.45,48.2,49.38,369610,0.0,1.0
2018-03-27,48.51,49.74,48.44,49.59,248618,48.51,49.74,48.44,49.59,248618,0.0,1.0
2018-03-28,48.43,48.75,48.01,48.51,439458,48.43,48.75,48.01,48.51,439458,0.0,1.0
2018-03-29,48.81,49.24,48.72,48.75,387444,48.81,49.24,48.72,48.75,387444,0.0,1.0
2018-04-02,47.84,48.94,47.11,48.79,330333,47.84,48.94,47.11,48.79,330333,0.0,1.0
2018-04-03,48.45,48.93,47.97,48.5,602123,48.45,48.93,47.97,48.5,602123,0.0,1.0
2018-04-04,48.65,48.87,47.83,47.91,830984,48.65,48.87,47.83,47.91,830984,0.0,1.0
2018-04-05,49.34,49.63,48.76,49.02,729121,49.34,49.63,48.76,49.02,729121,0.0,1.0
2018-04-06,48.38,49.13,48.29,49.07,336518,48.38,49.13,48.29,49.07,336518,0.0,1.0
2018-04-09,48.32,48.9,48.26,48.86,424552,48.32,48.9,48.26,48.86,424552,0.0,1.0
2018-04-10,48.6,49.07,48.44,48.9,483356,48.6,49.07,48.44,48.9,483356,0.0,1.0
2018-04-11,48.2,48.43,47.87,48.32,704925,48.2,48.43,47.87,48.32,704925,0.0,1.0
2018-04-12,48.7,49.04,48.47,48.56,279162,48.7,49.04,48.47,48.56,279162,0.0,1.0
2018-04-13,48.43,49.18,48.22,48.99,225021,48.43,49.18,48.22,48.99,225021,0.0,1.0
2018-04-16,48.58,48.8,48.45,48.75,436106,48.58,48.8,48.45,48.75,436106,0.0,1.0
2018-04-17,48.72,49.34,48.57,48.94,374261,48.72,49.34,48.57,48.94,374261,0.0,1.0
2018-04-18,48.6,49.31,48.59,48.79,402210,48.6,49.31,48.59,48.79,402210,0.0,1.0
2018-04-19,48.32,48.8,48.2,48.57,336442,48.32,48.8,48.2,48.57,336442,0.0,1.0
2018-04-20,48.2,48.79,47.98,48.5,213821,48.2,48.79,47.98,48.5,213821,0.0,1.0
2018-04-23,48.58,48.99,47.98,48.11,237507,48.58,48.99,47.98,48.11,237507,0.0,1.0
2018-04-24,48.24,49.08,48.05,48.89,564059,48.24,49.08,48.05,48.89,564059,0.0,1.0
2018-04-25,48.16,48.45,47.96,48.18,246845,48.16,48.45,47.96,48.18,246845,0.0,1.0
2018-04-26,47.72,48.13,47.49,48.13,276583,47.72,48.13,47.49,48.13,276583,0.0,1.0
2018-04-27,47.6,48.23,47.56,47.8,364146,47.6,48.23,47.56,47.8,364146,0.0,1.0
2018-04-30,45.8,47.92,45.78,47.65,457807,45.8,47.92,45.78,47.65,457807,0.0,1.0
2018-05-01,45.45,45.7,44.75,45.62,545565,45.45,45.7,44.75,45.62,545565,0.0,1.0
2018-05-02,49.18,49.47,46.77,46.9,1158788,49.18,49.47,46.77,46.9,1158788,0.0,1.0
2018-05-03,51.21,54.15,50.56,51.06,1078783,51.21,54.15,50.56,51.06,1078783,0.0,1.0
2018-05-04,51.42,51.76,50.79,51.0,503823,51.42,51.76,50.79,51.0,503823,0.0,1.0
2018-05-07,51.61,51.77,50.78,51.4,446411,51.61,51.77,50.78,51.4,446411,0.0,1.0
2018-05-08,52.23,52.53,51.37,51.63,418050,52.23,52.53,51.37,51.63,418050,0.0,1.0
2018-05-09,51.77,52.51,51.69,52.28,411917,51.77,52.51,51.69,52.28,411917,0.0,1.0
2018-05-10,52.19,52.39,51.63,51.96,317046,52.19,52.39,51.63,51.96,317046,0.0,1.0
2018-05-11,52.57,52.81,52.07,52.07,275185,52.57,52.81,52.07,52.07,275185,0.0,1.0
2018-05-14,51.99,52.84,51.89,52.64,386313,51.99,52.84,51.89,52.64,386313,0.0,1.0
2018-05-15,52.06,52.42,51.68,51.9,357296,52.06,52.42,51.68,51.9,357296,0.0,1.0
2018-05-16,51.92,52.31,51.83,51.96,256963,51.92,52.31,51.83,51.96,256963,0.0,1.0
2018-05-17,51.87,52.24,51.6,51.86,431901,51.87,52.24,51.6,51.86,431901,0.0,1.0
2018-05-18,51.06,51.83,51.03,51.83,203437,51.06,51.83,51.03,51.83,203437,0.0,1.0
2018-05-21,52.75,52.83,51.18,51.35,772558,52.75,52.83,51.18,51.35,772558,0.0,1.0
2018-05-22,52.59,53.99,52.34,52.85,539881,52.59,53.99,52.34,52.85,539881,0.0,1.0
2018-05-23,52.9,52.92,52.17,52.36,355937,52.9,52.92,52.17,52.36,355937,0.0,1.0
2018-05-24,52.69,52.78,52.155,52.76,377674,52.69,52.78,52.155,52.76,377674,0.0,1.0
2018-05-25,52.65,52.8,52.4,52.71,311165,52.65,52.8,52.4,52.71,311165,0.0,1.0
2018-05-29,52.83,52.85,52.01,52.18,269427,52.83,52.85,52.01,52.18,269427,0.0,1.0
2018-05-30,54.17,54.3,52.85,53.09,428073,54.17,54.3,52.85,53.09,428073,0.0,1.0
2018-05-31,53.0,54.11,52.98,54.07,421172,53.0,54.11,52.98,54.07,421172,0.0,1.0
2018-06-01,53.69,53.76,52.89,53.32,302280,53.69,53.76,52.89,53.32,302280,0.0,1.0
2018-06-04,53.36,54.27,53.05,53.81,758996,53.36,54.27,53.05,53.81,758996,0.0,1.0
2018-06-05,53.43,53.76,52.77,53.4,264021,53.43,53.76,52.77,53.4,264021,0.0,1.0
2018-06-06,53.66,53.77,53.09,53.41,195762,53.66,53.77,53.09,53.41,195762,0.0,1.0
2018-06-07,53.95,53.99,53.35,53.61,181936,53.95,53.99,53.35,53.61,181936,0.0,1.0
2018-06-08,54.35,54.35,53.66,53.94,259618,54.35,54.35,53.66,53.94,259618,0.0,1.0
2018-06-11,54.11,54.49,53.69,54.42,164143,54.11,54.49,53.69,54.42,164143,0.0,1.0
2018-06-12,53.89,54.47,53.76,54.22,194385,53.89,54.47,53.76,54.22,194385,0.0,1.0
2018-06-13,53.07,54.17,52.98,54.17,369413,53.07,54.17,52.98,54.17,369413,0.0,1.0
2018-06-14,53.5,53.58,52.68,53.31,297928,53.5,53.58,52.68,53.31,297928,0.0,1.0
2018-06-15,53.03,53.33,52.68,53.33,368423,53.03,53.33,52.68,53.33,368423,0.0,1.0
2018-06-18,53.18,53.62,52.68,52.68,351617,53.18,53.62,52.68,52.68,351617,0.0,1.0
2018-06-19,53.32,53.43,52.47,52.9,554433,53.32,53.43,52.47,52.9,554433,0.0,1.0
2018-06-20,53.88,54.19,52.82,53.31,424966,53.88,54.19,52.82,53.31,424966,0.0,1.0
2018-06-21,53.92,54.43,53.57,53.83,329249,53.92,54.43,53.57,53.83,329249,0.0,1.0
2018-06-22,55.37,55.41,54.35,54.35,891707,55.37,55.41,54.35,54.35,891707,0.0,1.0
2018-06-25,54.93,55.52,54.68,55.35,399871,54.93,55.52,54.68,55.35,399871,0.0,1.0
2018-06-26,54.76,54.97,53.95,54.96,404467,54.76,54.97,53.95,54.96,404467,0.0,1.0
2018-06-27,53.89,55.1,53.72,54.94,290274,53.89,55.1,53.72,54.94,290274,0.0,1.0
2018-06-28,54.37,54.69,53.57,53.97,268992,54.37,54.69,53.57,53.97,268992,0.0,1.0
2018-06-29,55.55,56.0,54.52,54.77,496296,55.55,56.0,54.52,54.77,496296,0.0,1.0
2018-07-02,55.42,55.73,54.9,55.34,301223,55.42,55.73,54.9,55.34,301223,0.0,1.0
2018-07-03,55.49,55.82,55.24,55.47,138563,55.49,55.82,55.24,55.47,138563,0.0,1.0
2018-07-05,56.5,56.5699,55.7,55.95,391375,56.5,56.5699,55.7,55.95,391375,0.0,1.0
2018-07-06,56.53,56.89,56.36,56.44,234181,56.53,56.89,56.36,56.44,234181,0.0,1.0
2018-07-09,57.19,57.48,56.7,56.91,197532,57.19,57.48,56.7,56.91,197532,0.0,1.0
2018-07-10,56.71,57.59,56.53,57.19,325413,56.71,57.59,56.53,57.19,325413,0.0,1.0
2018-07-11,56.69,57.04,56.23,56.49,224268,56.69,57.04,56.23,56.49,224268,0.0,1.0
2018-07-12,57.01,57.18,56.57,57.05,319614,57.01,57.18,56.57,57.05,319614,0.0,1.0
2018-07-13,57.28,58.41,57.1,57.1,411799,57.28,58.41,57.1,57.1,411799,0.0,1.0
2018-07-16,56.72,57.36,56.67,57.26,220839,56.72,57.36,56.67,57.26,220839,0.0,1.0
2018-07-17,56.41,57.23,56.24,56.72,356594,56.41,57.23,56.24,56.72,356594,0.0,1.0
2018-07-18,55.73,56.33,55.5,56.02,351853,55.73,56.33,55.5,56.02,351853,0.0,1.0
2018-07-19,56.33,56.51,55.54,55.74,234947,56.33,56.51,55.54,55.74,234947,0.0,1.0
2018-07-20,56.97,57.32,56.05,56.54,219691,56.97,57.32,56.05,56.54,219691,0.0,1.0
2018-07-23,56.7,56.99,56.27,56.81,233168,56.7,56.99,56.27,56.81,233168,0.0,1.0
2018-07-24,55.82,56.99,55.27,56.78,650478,55.82,56.99,55.27,56.78,650478,0.0,1.0
2018-07-25,55.95,56.34,55.49,55.56,310294,55.95,56.34,55.49,55.56,310294,0.0,1.0
2018-07-26,56.24,56.45,55.89,56.03,210151,56.24,56.45,55.89,56.03,210151,0.0,1.0
2018-07-27,56.35,57.41,56.19,56.39,251122,56.35,57.41,56.19,56.39,251122,0.0,1.0
2018-07-30,55.99,56.73,55.92,56.36,507311,55.99,56.73,55.92,56.36,507311,0.0,1.0
2018-07-31,56.93,57.66,55.76,56.1,420569,56.93,57.66,55.76,56.1,420569,0.0,1.0
2018-08-01,63.46,63.8,57.28,58.03,1287431,63.46,63.8,57.28,58.03,1287431,0.0,1.0
2018-08-02,62.48,64.5,62.46,64.11,733661,62.48,64.5,62.46,64.11,733661,0.0,1.0
2018-08-03,61.79,63.01,61.44,62.38,709868,61.79,63.01,61.44,62.38,709868,0.0,1.0
2018-08-06,62.0,62.88,61.76,61.95,454129,62.0,62.88,61.76,61.95,454129,0.0,1.0
2018-08-07,61.86,62.52,61.69,62.33,416523,61.86,62.52,61.69,62.33,416523,0.0,1.0
2018-08-08,61.59,62.06,61.09,62.06,347180,61.59,62.06,61.09,62.06,347180,0.0,1.0
2018-08-09,61.43,62.04,61.43,61.6,245935,61.43,62.04,61.43,61.6,245935,0.0,1.0
2018-08-10,61.93,62.18,61.15,61.57,436917,61.93,62.18,61.15,61.57,436917,0.0,1.0
2018-08-13,62.03,62.5,61.55,61.93,410392,62.03,62.5,61.55,61.93,410392,0.0,1.0
2018-08-14,63.05,63.7,61.88,62.29,228731,63.05,63.7,61.88,62.29,228731,0.0,1.0
2018-08-15,62.93,63.27,62.2,62.67,276943,62.93,63.27,62.2,62.67,276943,0.0,1.0
2018-08-16,63.03,63.53,62.79,63.5,182335,63.03,63.53,62.79,63.5,182335,0.0,1.0
2018-08-17,63.45,63.72,62.86,62.86,250361,63.45,63.72,62.86,62.86,250361,0.0,1.0
2018-08-20,63.8,64.26,63.42,63.6,276265,63.8,64.26,63.42,63.6,276265,0.0,1.0
2018-08-21,65.0,65.18,63.83,63.83,334299,65.0,65.18,63.83,63.83,334299,0.0,1.0
2018-08-22,66.35,66.5,65.09,65.13,471756,66.35,66.5,65.09,65.13,471756,0.0,1.0
2018-08-23,67.01,67.36,66.13,66.34,403385,67.01,67.36,66.13,66.34,403385,0.0,1.0
2018-08-24,67.69,67.76,66.65,67.01,372440,67.69,67.76,66.65,67.01,372440,0.0,1.0
2018-08-27,68.6,68.74,67.72,67.77,715256,68.6,68.74,67.72,67.77,715256,0.0,1.0
2018-08-28,68.65,69.36,68.1,68.68,482602,68.65,69.36,68.1,68.68,482602,0.0,1.0
2018-08-29,68.95,69.04,68.29,68.71,465148,68.95,69.04,68.29,68.71,465148,0.0,1.0
2018-08-30,68.43,69.12,67.96,68.92,464670,68.43,69.12,67.96,68.92,464670,0.0,1.0
2018-08-31,68.59,68.74,68.0,68.59,346069,68.59,68.74,68.0,68.59,346069,0.0,1.0
2018-09-04,69.08,69.59,68.29,68.73,369503,69.08,69.59,68.29,68.73,369503,0.0,1.0
2018-09-05,69.99,70.03,68.59,69.01,479907,69.99,70.03,68.59,69.01,479907,0.0,1.0
2018-09-06,69.72,70.73,69.26,70.07,547691,69.72,70.73,69.26,70.07,547691,0.0,1.0
2018-09-07,72.03,72.22,70.0,70.07,730356,72.03,72.22,70.0,70.07,730356,0.0,1.0
2018-09-10,71.08,72.5,70.89,72.1,431183,71.08,72.5,70.89,72.1,431183,0.0,1.0
2018-09-11,71.19,71.58,70.47,70.83,426098,71.19,71.58,70.47,70.83,426098,0.0,1.0
2018-09-12,70.04,71.37,69.91,71.37,309563,70.04,71.37,69.91,71.37,309563,0.0,1.0
2018-09-13,69.47,70.09,69.06,70.0,762530,69.47,70.09,69.06,70.0,762530,0.0,1.0
2018-09-14,70.2,70.55,69.01,69.42,571908,70.2,70.55,69.01,69.42,571908,0.0,1.0
2018-09-17,69.9,70.34,69.56,70.27,323664,69.9,70.34,69.56,70.27,323664,0.0,1.0
2018-09-18,71.41,72.26,69.53,69.9,708512,71.41,72.26,69.53,69.9,708512,0.0,1.0
2018-09-19,70.02,71.58,69.56,71.36,435450,70.02,71.58,69.56,71.36,435450,0.0,1.0
2018-09-20,69.62,70.32,69.45,70.32,350404,69.62,70.32,69.45,70.32,350404,0.0,1.0
2018-09-21,69.3,70.35,69.23,70.35,522612,69.3,70.35,69.23,70.35,522612,0.0,1.0
2018-09-24,69.91,70.06,69.22,69.51,331321,69.91,70.06,69.22,69.51,331321,0.0,1.0
2018-09-25,71.95,72.39,69.95,70.54,649555,71.95,72.39,69.95,70.54,649555,0.0,1.0
2018-09-26,70.64,72.32,70.55,71.95,343879,70.64,72.32,70.55,71.95,343879,0.0,1.0
2018-09-27,70.91,71.36,70.31,70.76,202943,70.91,71.36,70.31,70.76,202943,0.0,1.0
2018-09-28,71.58,71.88,70.46,70.66,428490,71.58,71.88,70.46,70.66,428490,0.0,1.0
2018-10-01,70.89,72.46,70.75,72.46,355419,70.89,72.46,70.75,72.46,355419,0.0,1.0
2018-10-02,70.14,70.95,69.74,70.65,405419,70.14,70.95,69.74,70.65,405419,0.0,1.0
2018-10-03,70.75,71.19,70.06,70.92,339082,70.75,71.19,70.06,70.92,339082,0.0,1.0
2018-10-04,69.69,70.32,69.46,70.27,316711,69.69,70.32,69.46,70.27,316711,0.0,1.0
2018-10-05,70.31,70.81,69.68,69.7,315840,70.31,70.81,69.68,69.7,315840,0.0,1.0
2018-10-08,70.54,70.73,69.91,70.35,407160,70.54,70.73,69.91,70.35,407160,0.0,1.0
2018-10-09,70.02,71.28,69.72,70.44,417142,70.02,71.28,69.72,70.44,417142,0.0,1.0
2018-10-10,67.9,69.98,67.84,69.84,704870,67.9,69.98,67.84,69.84,704870,0.0,1.0
2018-10-11,65.95,68.09,65.85,67.61,637782,65.95,68.09,65.85,67.61,637782,0.0,1.0
2018-10-12,66.22,67.02,65.47,66.77,653766,66.22,67.02,65.47,66.77,653766,0.0,1.0
2018-10-15,66.77,67.48,66.11,66.11,338742,66.77,67.48,66.11,66.11,338742,0.0,1.0
2018-10-16,67.4,67.62,66.27,67.18,715892,67.4,67.62,66.27,67.18,715892,0.0,1.0
2018-10-17,66.99,67.47,66.32,67.47,501198,66.99,67.47,66.32,67.47,501198,0.0,1.0
2018-10-18,66.86,67.29,66.36,67.0,536668,66.86,67.29,66.36,67.0,536668,0.0,1.0
2018-10-19,66.37,67.99,66.27,66.99,329996,66.37,67.99,66.27,66.99,329996,0.0,1.0
2018-10-22,66.22,66.68,66.07,66.55,396009,66.22,66.68,66.07,66.55,396009,0.0,1.0
2018-10-23,64.42,65.44,62.93,65.3,502244,64.42,65.44,62.93,65.3,502244,0.0,1.0
2018-10-24,63.62,65.38,63.58,64.51,403014,63.62,65.38,63.58,64.51,403014,0.0,1.0
2018-10-25,62.46,64.06,62.27,63.89,605355,62.46,64.06,62.27,63.89,605355,0.0,1.0
2018-10-26,62.45,62.93,60.8,62.0,419587,62.45,62.93,60.8,62.0,419587,0.0,1.0
2018-10-29,62.36,64.2,61.74,63.09,318537,62.36,64.2,61.74,63.09,318537,0.0,1.0
2018-10-30,63.61,63.63,62.38,62.38,304240,63.61,63.63,62.38,62.38,304240,0.0,1.0
2018-10-31,68.04,68.64,64.22,64.8,896480,68.04,68.64,64.22,64.8,896480,0.0,1.0
2018-11-01,64.27,68.35,64.14,68.31,687862,64.27,68.35,64.14,68.31,687862,0.0,1.0
2018-11-02,64.75,65.44,64.18,64.5,402665,64.75,65.44,64.18,64.5,402665,0.0,1.0
2018-11-05,64.0,65.8,63.76,64.85,387827,64.0,65.8,63.76,64.85,387827,0.0,1.0
2018-11-06,64.59,64.74,63.76,64.03,271354,64.59,64.74,63.76,64.03,271354,0.0,1.0
2018-11-07,66.74,66.9,64.36,64.81,373951,66.74,66.9,64.36,64.81,373951,0.0,1.0
2018-11-08,65.62,66.72,65.16,66.58,263898,65.62,66.72,65.16,66.58,263898,0.0,1.0
2018-11-09,66.13,66.34,64.9,65.39,272581,66.13,66.34,64.9,65.39,272581,0.0,1.0
2018-11-12,65.86,67.07,65.82,66.16,262701,65.86,67.07,65.82,66.16,262701,0.0,1.0
2018-11-13,65.03,66.72,64.81,66.19,397055,65.03,66.72,64.81,66.19,397055,0.0,1.0
2018-11-14,64.1,65.71,63.73,65.25,515565,64.1,65.71,63.73,65.25,515565,0.0,1.0
2018-11-15,65.19,65.35,63.6,64.02,336196,65.19,65.35,63.6,64.02,336196,0.0,1.0
2018-11-16,66.25,66.25,64.8,64.8,335179,66.25,66.25,64.8,64.8,335179,0.0,1.0
2018-11-19,66.88,67.19,65.88,66.25,463131,66.88,67.19,65.88,66.25,463131,0.0,1.0
2018-11-20,63.97,66.49,63.78,66.16,271512,63.97,66.49,63.78,66.16,271512,0.0,1.0
2018-11-21,64.29,64.52,63.73,64.12,227710,64.29,64.52,63.73,64.12,227710,0.0,1.0
2018-11-23,63.96,64.76,63.145,63.64,94150,63.96,64.76,63.145,63.64,94150,0.0,1.0
2018-11-26,64.9,65.25,64.26,64.62,241384,64.9,65.25,64.26,64.62,241384,0.0,1.0
2018-11-27,65.0,65.26,64.21,64.77,385843,65.0,65.26,64.21,64.77,385843,0.0,1.0
2018-11-28,64.66,65.17,64.1,65.0,618172,64.66,65.17,64.1,65.0,618172,0.0,1.0
2018-11-29,63.88,65.04,63.59,64.77,615184,63.88,65.04,63.59,64.77,615184,0.0,1.0
2018-11-30,64.53,65.31,63.83,63.88,498815,64.53,65.31,63.83,63.88,498815,0.0,1.0
2018-12-03,65.29,65.48,63.45,65.25,380566,65.29,65.48,63.45,65.25,380566,0.0,1.0
2018-12-04,62.44,65.97,62.33,65.03,396863,62.44,65.97,62.33,65.03,396863,0.0,1.0
2018-12-06,60.02,61.77,59.14,61.77,1032449,60.02,61.77,59.14,61.77,1032449,0.0,1.0
2018-12-07,57.51,60.69,56.97,60.11,954765,57.51,60.69,56.97,60.11,954765,0.0,1.0
2018-12-10,54.73,57.13,54.48,57.13,1100692,54.73,57.13,54.48,57.13,1100692,0.0,1.0
2018-12-11,55.09,57.14,54.87,55.32,565465,55.09,57.14,54.87,55.32,565465,0.0,1.0
2018-12-12,55.56,56.25,54.47,55.68,699001,55.56,56.25,54.47,55.68,699001,0.0,1.0
2018-12-13,55.82,56.07,55.27,55.57,569348,55.82,56.07,55.27,55.57,569348,0.0,1.0
2018-12-14,55.53,57.03,54.99,55.28,1078371,55.53,57.03,54.99,55.28,1078371,0.0,1.0
2018-12-17,53.54,55.43,53.33,55.43,498127,53.54,55.43,53.33,55.43,498127,0.0,1.0
2018-12-18,53.0,54.9,52.78,53.92,552187,53.0,54.9,52.78,53.92,552187,0.0,1.0
2018-12-19,51.82,53.49,51.66,52.87,570469,51.82,53.49,51.66,52.87,570469,0.0,1.0
2018-12-20,50.26,52.18,49.54,51.71,393245,50.26,52.18,49.54,51.71,393245,0.0,1.0
2018-12-21,48.11,50.52,48.04,50.0,1233855,48.11,50.52,48.04,50.0,1233855,0.0,1.0
2018-12-24,46.83,48.24,46.83,47.84,183725,46.83,48.24,46.83,47.84,183725,0.0,1.0
2018-12-26,48.26,48.43,46.21,46.83,497232,48.26,48.43,46.21,46.83,497232,0.0,1.0
2018-12-27,48.08,48.15,47.03,47.54,766785,48.08,48.15,47.03,47.54,766785,0.0,1.0
2018-12-28,48.24,49.3,47.87,48.07,408497,48.24,49.3,47.87,48.07,408497,0.0,1.0
2018-12-31,49.35,49.635,48.31,48.31,413357,49.35,49.635,48.31,48.31,413357,0.0,1.0
2019-01-02,49.7,49.82,48.13,48.79,708358,49.7,49.82,48.13,48.79,708358,0.0,1.0
2019-01-03,49.93,50.65,49.1,49.56,443569,49.93,50.65,49.1,49.56,443569,0.0,1.0
2019-01-04,51.24,51.94,50.34,50.75,763506,51.24,51.94,50.34,50.75,763506,0.0,1.0
2019-01-07,52.06,52.75,51.18,51.25,957186,52.06,52.75,51.18,51.25,957186,0.0,1.0
2019-01-08,53.05,53.35,52.22,52.41,1637570,53.05,53.35,52.22,52.41,1637570,0.0,1.0
2019-01-09,54.85,55.28,53.45,53.53,446577,54.85,55.28,53.45,53.53,446577,0.0,1.0
2019-01-10,54.99,55.74,54.17,55.5,755583,54.99,55.74,54.17,55.5,755583,0.0,1.0
2019-01-11,55.63,56.05,54.75,54.95,340066,55.63,56.05,54.75,54.95,340066,0.0,1.0
2019-01-14,55.44,55.76,54.34,55.25,403174,55.44,55.76,54.34,55.25,403174,0.0,1.0
2019-01-15,56.0,56.39,55.22,55.34,697552,56.0,56.39,55.22,55.34,697552,0.0,1.0
2019-01-16,55.78,56.4,55.42,55.96,379728,55.78,56.4,55.42,55.96,379728,0.0,1.0
2019-01-17,56.44,56.89,55.7,55.7,378317,56.44,56.89,55.7,55.7,378317,0.0,1.0
2019-01-18,57.34,57.58,56.07,56.78,441471,57.34,57.58,56.07,56.78,441471,0.0,1.0
2019-01-22,57.16,57.21,56.15,57.0,590192,57.16,57.21,56.15,57.0,590192,0.0,1.0
2019-01-23,57.13,57.73,56.65,57.14,345783,57.13,57.73,56.65,57.14,345783,0.0,1.0
2019-01-24,57.54,57.8,56.95,56.95,415103,57.54,57.8,56.95,56.95,415103,0.0,1.0
2019-01-25,58.54,59.04,57.8,57.91,346592,58.54,59.04,57.8,57.91,346592,0.0,1.0
2019-01-28,57.81,58.18,56.85,58.01,477672,57.81,58.18,56.85,58.01,477672,0.0,1.0
2019-01-29,58.55,59.03,57.77,58.05,547449,58.55,59.03,57.77,58.05,547449,0.0,1.0
2019-01-30,59.72,59.77,58.0,58.95,406170,59.72,59.77,58.0,58.95,406170,0.0,1.0
2019-01-31,59.21,60.07,59.01,59.79,550148,59.21,60.07,59.01,59.79,550148,0.0,1.0
2019-02-01,58.85,59.45,58.09,59.45,301322,58.85,59.45,58.09,59.45,301322,0.0,1.0
2019-02-04,59.62,59.65,58.44,58.64,365222,59.62,59.65,58.44,58.64,365222,0.0,1.0
2019-02-05,59.53,60.1,59.25,59.46,294557,59.53,60.1,59.25,59.46,294557,0.0,1.0
2019-02-06,58.72,59.72,58.62,59.28,238908,58.72,59.72,58.62,59.28,238908,0.0,1.0
2019-02-07,57.37,58.65,57.07,58.39,505582,57.37,58.65,57.07,58.39,505582,0.0,1.0
2019-02-08,57.7,57.94,56.14,57.29,459089,57.7,57.94,56.14,57.29,459089,0.0,1.0
2019-02-11,58.19,58.76,57.75,57.75,651915,58.19,58.76,57.75,57.75,651915,0.0,1.0
2019-02-12,59.47,59.58,58.06,58.1,338951,59.47,59.58,58.06,58.1,338951,0.0,1.0
2019-02-13,59.34,59.98,58.64,59.64,280510,59.34,59.98,58.64,59.64,280510,0.0,1.0
2019-02-14,59.37,59.85,59.03,59.03,513930,59.37,59.85,59.03,59.03,513930,0.0,1.0
2019-02-15,60.04,60.55,59.81,59.81,354850,60.04,60.55,59.81,59.81,354850,0.0,1.0
2019-02-19,60.28,60.63,60.03,60.03,384646,60.28,60.63,60.03,60.03,384646,0.0,1.0
2019-02-20,60.31,60.58,59.27,60.23,539318,60.31,60.58,59.27,60.23,539318,0.0,1.0
2019-02-21,60.4,61.08,60.2,60.26,256291,60.4,61.08,60.2,60.26,256291,0.0,1.0
2019-02-22,59.87,60.73,59.76,60.55,275363,59.87,60.73,59.76,60.55,275363,0.0,1.0
2019-02-25,59.72,60.635,59.63,60.0,653123,59.72,60.635,59.63,60.0,653123,0.0,1.0
2019-02-26,60.01,60.47,59.66,59.92,443243,60.01,60.47,59.66,59.92,443243,0.0,1.0
2019-02-27,68.07,69.07,65.0,66.14,1038801,68.07,69.07,65.0,66.14,1038801,0.0,1.0
2019-02-28,68.0,69.31,67.42,68.7,720364,68.0,69.31,67.42,68.7,720364,0.0,1.0
2019-03-01,68.77,68.94,67.95,68.1,692176,68.77,68.94,67.95,68.1,692176,0.0,1.0
2019-03-04,67.68,69.51,67.6,68.7,677028,67.68,69.51,67.6,68.7,677028,0.0,1.0
2019-03-05,66.91,68.53,66.34,67.8,646281,66.91,68.53,66.34,67.8,646281,0.0,1.0
2019-03-06,66.82,67.23,65.97,66.89,306603,66.82,67.23,65.97,66.89,306603,0.0,1.0
2019-03-07,68.6,68.7,65.93,66.77,624123,68.6,68.7,65.93,66.77,624123,0.0,1.0
2019-03-08,67.62,68.34,67.11,67.93,415605,67.62,68.34,67.11,67.93,415605,0.0,1.0
2019-03-11,68.51,68.55,67.28,67.62,425860,68.51,68.55,67.28,67.62,425860,0.0,1.0
2019-03-12,68.64,69.01,68.02,68.49,185179,68.64,69.01,68.02,68.49,185179,0.0,1.0
2019-03-13,69.11,69.51,68.7,69.04,446066,69.11,69.51,68.7,69.04,446066,0.0,1.0
2019-03-14,69.29,69.55,68.57,69.11,505254,69.29,69.55,68.57,69.11,505254,0.0,1.0
2019-03-15,68.74,69.55,68.37,69.13,442893,68.74,69.55,68.37,69.13,442893,0.0,1.0
2019-03-18,69.39,69.53,68.52,68.78,235215,69.39,69.53,68.52,68.78,235215,0.0,1.0
2019-03-19,69.61,70.31,69.29,69.45,605624,69.61,70.31,69.29,69.45,605624,0.0,1.0
2019-03-20,69.57,70.3,68.58,69.44,348077,69.57,70.3,68.58,69.44,348077,0.0,1.0
2019-03-21,71.49,71.74,69.17,69.17,543622,71.49,71.74,69.17,69.17,543622,0.0,1.0
2019-03-22,70.31,71.28,69.91,71.24,438744,70.31,71.28,69.91,71.24,438744,0.0,1.0
2019-03-25,70.28,70.88,69.68,70.36,512539,70.28,70.88,69.68,70.36,512539,0.0,1.0
2019-03-26,72.04,72.2,70.61,70.92,339960,72.04,72.2,70.61,70.92,339960,0.0,1.0
2019-03-27,70.7,72.26,70.57,72.04,436916,70.7,72.26,70.57,72.04,436916,0.0,1.0
2019-03-28,70.87,71.53,70.47,71.03,495763,70.87,71.53,70.47,71.03,495763,0.0,1.0
2019-03-29,71.53,72.03,70.87,71.27,358838,71.53,72.03,70.87,71.27,358838,0.0,1.0
2019-04-01,72.0,72.21,71.19,72.01,311883,72.0,72.21,71.19,72.01,311883,0.0,1.0
2019-04-02,71.79,71.97,71.24,71.85,275001,71.79,71.97,71.24,71.85,275001,0.0,1.0
2019-04-03,72.06,72.59,71.58,72.06,592875,72.06,72.59,71.58,72.06,592875,0.0,1.0
2019-04-04,71.47,72.65,71.14,72.2,293003,71.47,72.65,71.14,72.2,293003,0.0,1.0
2019-04-05,72.0,72.14,71.58,71.77,505482,72.0,72.14,71.58,71.77,505482,0.0,1.0
2019-04-08,72.23,72.33,71.34,72.01,357016,72.23,72.33,71.34,72.01,357016,0.0,1.0
2019-04-09,71.52,72.24,71.42,72.15,217136,71.52,72.24,71.42,72.15,217136,0.0,1.0
2019-04-10,72.39,72.74,71.71,71.86,806873,72.39,72.74,71.71,71.86,806873,0.0,1.0
2019-04-11,72.49,72.6,71.79,72.36,357765,72.49,72.6,71.79,72.36,357765,0.0,1.0
2019-04-12,72.46,73.96,72.14,73.09,522411,72.46,73.96,72.14,73.09,522411,0.0,1.0
2019-04-15,73.09,73.23,72.48,72.81,181370,73.09,73.23,72.48,72.81,181370,0.0,1.0
2019-04-16,72.78,73.51,72.275,73.51,209087,72.78,73.51,72.275,73.51,209087,0.0,1.0
2019-04-17,72.18,72.85,71.83,72.85,211805,72.18,72.85,71.83,72.85,211805,0.0,1.0
2019-04-18,72.16,72.61,71.39,72.26,365667,72.16,72.61,71.39,72.26,365667,0.0,1.0
2019-04-22,72.92,73.23,71.97,72.07,386757,72.92,73.23,71.97,72.07,386757,0.0,1.0
2019-04-23,74.32,74.66,73.08,73.4,401375,74.32,74.66,73.08,73.4,401375,0.0,1.0
2019-04-24,74.5,75.01,73.98,73.98,1318760,74.5,75.01,73.98,73.98,1318760,0.0,1.0
2019-04-25,73.57,74.62,73.21,74.52,317395,73.57,74.62,73.21,74.52,317395,0.0,1.0
2019-04-26,74.24,74.38,73.65,73.65,312945,74.24,74.38,73.65,73.65,312945,0.0,1.0
2019-04-29,75.16,75.68,74.5,74.61,519375,75.16,75.68,74.5,74.61,519375,0.0,1.0
2019-04-30,76.0,76.2,75.23,75.23,701417,76.0,76.2,75.23,75.23,701417,0.0,1.0
2019-05-01,70.9,77.24,70.24,77.24,1128919,70.9,77.24,70.24,77.24,1128919,0.0,1.0
2019-05-02,71.37,71.61,69.55,70.41,551785,71.37,71.61,69.55,70.41,551785,0.0,1.0
2019-05-03,71.83,71.93,70.41,71.71,525145,71.83,71.93,70.41,71.71,525145,0.0,1.0
2019-05-06,71.16,71.86,70.5,70.6,387344,71.16,71.86,70.5,70.6,387344,0.0,1.0
2019-05-07,70.23,70.96,69.85,70.55,289564,70.23,70.96,69.85,70.55,289564,0.0,1.0
2019-05-08,69.95,70.46,69.88,70.23,240549,69.95,70.46,69.88,70.23,240549,0.0,1.0
2019-05-09,69.78,70.32,68.01,69.32,501958,69.78,70.32,68.01,69.32,501958,0.0,1.0
2019-05-10,69.92,70.05,68.44,69.37,548151,69.92,70.05,68.44,69.37,548151,0.0,1.0
2019-05-13,68.0,69.0,67.45,68.71,244284,68.0,69.0,67.45,68.71,244284,0.0,1.0
2019-05-14,68.17,68.7,67.89,68.26,450034,68.17,68.7,67.89,68.26,450034,0.0,1.0
2019-05-15,68.05,68.31,67.6,67.75,189916,68.05,68.31,67.6,67.75,189916,0.0,1.0
2019-05-16,68.71,69.72,68.32,68.43,338273,68.71,69.72,68.32,68.43,338273,0.0,1.0
2019-05-17,67.77,68.58,67.73,68.28,203386,67.77,68.58,67.73,68.28,203386,0.0,1.0
2019-05-20,67.96,68.04,67.17,67.48,287417,67.96,68.04,67.17,67.48,287417,0.0,1.0
2019-05-21,69.12,69.14,68.02,68.29,229996,69.12,69.14,68.02,68.29,229996,0.0,1.0
2019-05-22,68.21,69.44,67.93,68.83,214261,68.21,69.44,67.93,68.83,214261,0.0,1.0
2019-05-23,66.4,67.58,66.27,67.58,179811,66.4,67.58,66.27,67.58,179811,0.0,1.0
2019-05-24,66.81,67.78,66.59,66.78,584773,66.81,67.78,66.59,66.78,584773,0.0,1.0
2019-05-28,64.99,67.25,64.91,66.75,255008,64.99,67.25,64.91,66.75,255008,0.0,1.0
2019-05-29,64.04,64.6,63.62,64.6,288631,64.04,64.6,63.62,64.6,288631,0.0,1.0
2019-05-30,63.85,64.84,63.14,64.05,149787,63.85,64.84,63.14,64.05,149787,0.0,1.0
2019-05-31,64.12,64.42,62.54,63.03,320112,64.12,64.42,62.54,63.03,320112,0.0,1.0
2019-06-03,64.64,64.98,63.88,64.34,211402,64.64,64.98,63.88,64.34,211402,0.0,1.0
2019-06-04,65.65,65.82,64.56,65.03,266062,65.65,65.82,64.56,65.03,266062,0.0,1.0
2019-06-05,66.84,66.9,65.76,66.08,332031,66.84,66.9,65.76,66.08,332031,0.0,1.0
2019-06-06,66.45,67.07,66.07,66.97,169686,66.45,67.07,66.07,66.97,169686,0.0,1.0
2019-06-07,65.94,66.9,65.86,66.72,207750,65.94,66.9,65.86,66.72,207750,0.0,1.0
2019-06-10,66.67,67.05,65.815,65.96,334305,66.67,67.05,65.815,65.96,334305,0.0,1.0
2019-06-11,66.91,67.8,66.56,67.1,179183,66.91,67.8,66.56,67.1,179183,0.0,1.0
2019-06-12,67.14,67.47,66.34,66.73,201296,67.14,67.47,66.34,66.73,201296,0.0,1.0
2019-06-13,66.88,67.64,66.44,67.38,117917,66.88,67.64,66.44,67.38,117917,0.0,1.0
2019-06-14,66.4,66.9,65.56,66.9,228446,66.4,66.9,65.56,66.9,228446,0.0,1.0
2019-06-17,67.4,67.65,66.17,66.44,217199,67.4,67.65,66.17,66.44,217199,0.0,1.0
2019-06-18,67.85,68.5,67.48,67.8,280445,67.85,68.5,67.48,67.8,280445,0.0,1.0
2019-06-19,68.31,68.48,67.3,67.84,192943,68.31,68.48,67.3,67.84,192943,0.0,1.0
2019-06-20,69.84,71.18,69.02,69.11,453761,69.84,71.18,69.02,69.11,453761,0.0,1.0
2019-06-21,69.81,70.15,69.09,69.5,445047,69.81,70.15,69.09,69.5,445047,0.0,1.0
2019-06-24,68.24,70.17,68.09,70.05,206052,68.24,70.17,68.09,70.05,206052,0.0,1.0
2019-06-25,68.56,69.19,67.77,68.46,326322,68.56,69.19,67.77,68.46,326322,0.0,1.0
2019-06-26,68.84,69.3,68.2,68.73,234621,68.84,69.3,68.2,68.73,234621,0.0,1.0
2019-06-27,69.99,70.07,69.02,69.21,285235,69.99,70.07,69.02,69.21,285235,0.0,1.0
2019-06-28,71.1,71.43,70.2,70.43,498445,71.1,71.43,70.2,70.43,498445,0.0,1.0
2019-07-01,70.53,72.28,70.23,71.86,311895,70.53,72.28,70.23,71.86,311895,0.0,1.0
2019-07-02,70.2,70.9,69.61,70.55,188495,70.2,70.9,69.61,70.55,188495,0.0,1.0
2019-07-03,70.67,71.2,70.0,70.55,106274,70.67,71.2,70.0,70.55,106274,0.0,1.0
2019-07-05,71.42,71.42,70.08,70.59,198534,71.42,71.42,70.08,70.59,198534,0.0,1.0
2019-07-08,70.49,71.41,70.06,71.41,248926,70.49,71.41,70.06,71.41,248926,0.0,1.0
2019-07-09,69.34,70.5,69.18,70.27,279973,69.34,70.5,69.18,70.27,279973,0.0,1.0
2019-07-10,68.86,69.84,68.47,69.62,492982,68.86,69.84,68.47,69.62,492982,0.0,1.0
2019-07-11,68.44,68.83,67.83,68.63,203893,68.44,68.83,67.83,68.63,203893,0.0,1.0
2019-07-12,69.78,69.95,68.61,68.67,343211,69.78,69.95,68.61,68.67,343211,0.0,1.0
2019-07-15,69.28,70.15,69.22,70.0,187963,69.28,70.15,69.22,70.0,187963,0.0,1.0
2019-07-16,69.78,70.24,69.04,69.29,227946,69.78,70.24,69.04,69.29,227946,0.0,1.0
2019-07-17,70.05,70.48,69.03,69.73,338824,70.05,70.48,69.03,69.73,338824,0.0,1.0
2019-07-18,70.75,70.9,69.71,70.13,312934,70.75,70.9,69.71,70.13,312934,0.0,1.0
2019-07-19,70.99,71.73,70.22,70.99,301744,70.99,71.73,70.22,70.99,301744,0.0,1.0
2019-07-22,71.36,71.77,70.79,71.0,247462,71.36,71.77,70.79,71.0,247462,0.0,1.0
2019-07-23,71.57,72.1,70.69,71.5,219253,71.57,72.1,70.69,71.5,219253,0.0,1.0
2019-07-24,71.81,72.14,71.4,71.42,264324,71.81,72.14,71.4,71.42,264324,0.0,1.0
2019-07-25,71.76,72.3,71.34,71.72,284245,71.76,72.3,71.34,71.72,284245,0.0,1.0
2019-07-26,73.1,73.39,71.78,71.83,208687,73.1,73.39,71.78,71.83,208687,0.0,1.0
2019-07-29,71.76,73.19,71.71,72.9,214816,71.76,73.19,71.71,72.9,214816,0.0,1.0
2019-07-30,72.89,72.94,71.39,71.39,221328,72.89,72.94,71.39,71.39,221328,0.0,1.0
2019-07-31,77.81,78.22,72.54,72.95,778674,77.81,78.22,72.54,72.95,778674,0.0,1.0
2019-08-01,75.98,80.06,75.79,78.46,507861,75.98,80.06,75.79,78.46,507861,0.0,1.0
2019-08-02,76.03,76.25,74.16,75.91,295651,76.03,76.25,74.16,75.91,295651,0.0,1.0
2019-08-05,73.22,75.69,72.55,74.65,472760,73.22,75.69,72.55,74.65,472760,0.0,1.0
2019-08-06,74.53,74.76,72.92,73.47,369445,74.53,74.76,72.92,73.47,369445,0.0,1.0
2019-08-07,76.13,76.57,73.08,73.3,390178,76.13,76.57,73.08,73.3,390178,0.0,1.0
2019-08-08,78.07,79.02,76.66,77.26,524145,78.07,79.02,76.66,77.26,524145,0.0,1.0
2019-08-09,76.98,78.14,76.77,78.07,404738,76.98,78.14,76.77,78.07,404738,0.0,1.0
2019-08-12,75.32,76.47,74.91,76.47,590624,75.32,76.47,74.91,76.47,590624,0.0,1.0
2019-08-13,76.46,78.02,75.14,75.45,571699,76.46,78.02,75.14,75.45,571699,0.0,1.0
2019-08-14,74.72,75.49,74.06,75.02,396183,74.72,75.49,74.06,75.02,396183,0.0,1.0
2019-08-15,75.17,75.67,74.21,74.74,369071,75.17,75.67,74.21,74.74,369071,0.0,1.0
2019-08-16,76.39,76.97,75.45,75.59,357814,76.39,76.97,75.45,75.59,357814,0.0,1.0
2019-08-19,76.95,77.59,76.54,77.41,285167,76.95,77.59,76.54,77.41,285167,0.0,1.0
2019-08-20,75.53,76.89,75.49,76.53,277258,75.53,76.89,75.49,76.53,277258,0.0,1.0
2019-08-21,75.41,77.14,75.17,76.3,399229,75.41,77.14,75.17,76.3,399229,0.0,1.0
2019-08-22,75.1,76.0,74.78,75.52,215163,75.1,76.0,74.78,75.52,215163,0.0,1.0
2019-08-23,71.63,75.81,71.49,74.82,436343,71.63,75.81,71.49,74.82,436343,0.0,1.0
2019-08-26,72.72,73.33,71.97,72.28,451019,72.72,73.33,71.97,72.28,451019,0.0,1.0
2019-08-27,72.48,73.25,71.67,73.18,228806,72.48,73.25,71.67,73.18,228806,0.0,1.0
2019-08-28,74.16,74.36,72.09,72.22,365892,74.16,74.36,72.09,72.22,365892,0.0,1.0
2019-08-29,73.75,75.4,73.68,74.86,252373,73.75,75.4,73.68,74.86,252373,0.0,1.0
2019-08-30,73.55,74.74,73.11,74.28,210087,73.55,74.74,73.11,74.28,210087,0.0,1.0
2019-09-03,72.99,73.57,71.89,73.0,305298,72.99,73.57,71.89,73.0,305298,0.0,1.0
2019-09-04,73.9,74.06,73.32,73.6,158224,73.9,74.06,73.32,73.6,158224,0.0,1.0
2019-09-05,74.52,75.4,74.22,74.73,208235,74.52,75.4,74.22,74.73,208235,0.0,1.0
2019-09-06,74.25,75.19,74.06,74.45,336549,74.25,75.19,74.06,74.45,336549,0.0,1.0
2019-09-09,76.19,76.28,73.96,74.69,501131,76.19,76.28,73.96,74.69,501131,0.0,1.0
2019-09-10,75.02,76.06,74.63,75.97,222802,75.02,76.06,74.63,75.97,222802,0.0,1.0
2019-09-11,75.89,75.9,74.16,75.06,216301,75.89,75.9,74.16,75.06,216301,0.0,1.0
2019-09-12,77.7,77.76,75.75,75.88,461989,77.7,77.76,75.75,75.88,461989,0.0,1.0
2019-09-13,77.16,77.95,76.68,77.85,419398,77.16,77.95,76.68,77.85,419398,0.0,1.0
2019-09-16,77.86,78.41,76.66,76.7,274252,77.86,78.41,76.66,76.7,274252,0.0,1.0
2019-09-17,76.03,77.67,75.46,77.5,323468,76.03,77.67,75.46,77.5,323468,0.0,1.0
2019-09-18,75.89,76.35,75.24,75.87,279580,75.89,76.35,75.24,75.87,279580,0.0,1.0
2019-09-19,75.24,76.33,75.08,76.07,237452,75.24,76.33,75.08,76.07,237452,0.0,1.0
2019-09-20,76.75,77.08,75.53,75.53,418853,76.75,77.08,75.53,75.53,418853,0.0,1.0
2019-09-23,76.9,77.48,76.09,76.32,226404,76.9,77.48,76.09,76.32,226404,0.0,1.0
2019-09-24,76.22,77.46,75.65,77.05,716372,76.22,77.46,75.65,77.05,716372,0.0,1.0
2019-09-25,77.53,77.7,75.71,76.19,345359,77.53,77.7,75.71,76.19,345359,0.0,1.0
2019-09-26,77.1,77.73,76.4,77.6,134682,77.1,77.73,76.4,77.6,134682,0.0,1.0
2019-09-27,76.21,77.78,75.94,77.29,143774,76.21,77.78,75.94,77.29,143774,0.0,1.0
2019-09-30,77.2,77.47,76.13,76.33,190249,77.2,77.47,76.13,76.33,190249,0.0,1.0
2019-10-01,74.78,77.85,74.76,77.6,206215,74.78,77.85,74.76,77.6,206215,0.0,1.0
2019-10-02,74.8,74.9,73.88,74.28,177679,74.8,74.9,73.88,74.28,177679,0.0,1.0
2019-10-03,74.04,74.85,73.36,74.37,332873,74.04,74.85,73.36,74.37,332873,0.0,1.0
2019-10-04,74.16,74.69,73.56,74.18,271033,74.16,74.69,73.56,74.18,271033,0.0,1.0
2019-10-07,73.16,74.0,72.82,73.78,313089,73.16,74.0,72.82,73.78,313089,0.0,1.0
2019-10-08,72.13,72.9,71.31,72.38,218280,72.13,72.9,71.31,72.38,218280,0.0,1.0
2019-10-09,72.98,73.15,72.07,72.81,184687,72.98,73.15,72.07,72.81,184687,0.0,1.0
2019-10-10,75.17,75.53,72.92,73.25,285797,75.17,75.53,72.92,73.25,285797,0.0,1.0
2019-10-11,76.58,77.41,76.09,76.35,232873,76.58,77.41,76.09,76.35,232873,0.0,1.0
2019-10-14,75.01,76.5,74.5,76.41,148299,75.01,76.5,74.5,76.41,148299,0.0,1.0
2019-10-15,74.71,75.34,74.45,75.07,152698,74.71,75.34,74.45,75.07,152698,0.0,1.0
2019-10-16,75.75,75.78,74.11,74.45,174178,75.75,75.78,74.11,74.45,174178,0.0,1.0
2019-10-17,76.81,77.13,76.07,76.07,232027,76.81,77.13,76.07,76.07,232027,0.0,1.0
2019-10-18,78.62,78.92,76.64,76.97,384770,78.62,78.92,76.64,76.97,384770,0.0,1.0
2019-10-21,78.47,79.88,78.1,79.38,205417,78.47,79.88,78.1,79.38,205417,0.0,1.0
2019-10-22,78.8,79.19,78.21,78.44,188380,78.8,79.19,78.21,78.44,188380,0.0,1.0
2019-10-23,76.89,78.9,76.27,78.9,328940,76.89,78.9,76.27,78.9,328940,0.0,1.0
2019-10-24,76.5,77.4,76.24,77.08,205366,76.5,77.4,76.24,77.08,205366,0.0,1.0
2019-10-25,76.66,76.95,76.33,76.63,148462,76.66,76.95,76.33,76.63,148462,0.0,1.0
2019-10-28,77.55,78.29,76.9,76.9,190931,77.55,78.29,76.9,76.9,190931,0.0,1.0
2019-10-29,78.45,78.77,77.19,77.25,376612,78.45,78.77,77.19,77.25,376612,0.0,1.0
2019-10-30,84.05,85.55,79.72,79.76,1221426,84.05,85.55,79.72,79.76,1221426,0.0,1.0
2019-10-31,82.46,84.29,81.78,83.79,629346,82.46,84.29,81.78,83.79,629346,0.0,1.0
2019-11-01,81.89,83.14,81.22,82.46,581060,81.89,83.14,81.22,82.46,581060,0.0,1.0
2019-11-04,83.27,83.45,82.22,82.5,608763,83.27,83.45,82.22,82.5,608763,0.0,1.0
2019-11-05,84.24,84.58,82.7,83.23,353242,84.24,84.58,82.7,83.23,353242,0.0,1.0
2019-11-06,84.88,85.18,83.77,83.96,494916,84.88,85.18,83.77,83.96,494916,0.0,1.0
2019-11-07,82.69,85.63,82.48,85.23,287270,82.69,85.63,82.48,85.23,287270,0.0,1.0
2019-11-08,83.05,83.05,82.14,82.4,242044,83.05,83.05,82.14,82.4,242044,0.0,1.0
2019-11-11,82.81,83.61,82.31,82.82,428137,82.81,83.61,82.31,82.82,428137,0.0,1.0
2019-11-12,82.83,83.39,82.54,82.77,362173,82.83,83.39,82.54,82.77,362173,0.0,1.0
2019-11-13,82.83,83.01,81.78,82.54,181003,82.83,83.01,81.78,82.54,181003,0.0,1.0
2019-11-14,82.72,83.38,82.22,82.53,416887,82.72,83.38,82.22,82.53,416887,0.0,1.0
2019-11-15,84.28,84.47,82.66,83.2,206913,84.28,84.47,82.66,83.2,206913,0.0,1.0
2019-11-18,84.66,84.8,83.88,84.1,135929,84.66,84.8,83.88,84.1,135929,0.0,1.0
2019-11-19,85.29,85.73,84.63,84.63,179813,85.29,85.73,84.63,84.63,179813,0.0,1.0
2019-11-20,85.43,86.15,84.82,84.82,300187,85.43,86.15,84.82,84.82,300187,0.0,1.0
2019-11-21,84.66,85.73,84.54,85.72,200503,84.66,85.73,84.54,85.72,200503,0.0,1.0
2019-11-22,82.69,83.65,80.7,82.84,636675,82.69,83.65,80.7,82.84,636675,0.0,1.0
2019-11-25,82.85,84.97,82.7,82.94,331021,82.85,84.97,82.7,82.94,331021,0.0,1.0
2019-11-26,83.51,83.68,82.36,82.7,296876,83.51,83.68,82.36,82.7,296876,0.0,1.0
2019-11-27,83.44,83.99,82.61,83.99,228959,83.44,83.99,82.61,83.99,228959,0.0,1.0
2019-11-29,82.65,83.64,82.53,83.41,154549,82.65,83.64,82.53,83.41,154549,0.0,1.0
2019-12-02,82.68,83.54,82.55,82.85,248573,82.68,83.54,82.55,82.85,248573,0.0,1.0
2019-12-03,83.03,83.48,82.05,82.15,188549,83.03,83.48,82.05,82.15,188549,0.0,1.0
2019-12-04,82.61,84.24,82.58,83.01,222520,82.61,84.24,82.58,83.01,222520,0.0,1.0
2019-12-05,83.13,83.76,82.52,82.88,309994,83.13,83.76,82.52,82.88,309994,0.0,1.0
2019-12-06,84.86,88.01,84.78,85.28,412848,84.86,88.01,84.78,85.28,412848,0.0,1.0
2019-12-09,83.96,84.92,83.53,84.8,209701,83.96,84.92,83.53,84.8,209701,0.0,1.0
2019-12-10,83.31,84.42,83.09,83.85,336444,83.31,84.42,83.09,83.85,336444,0.0,1.0
2019-12-11,83.67,83.92,83.03,83.4,212889,83.67,83.92,83.03,83.4,212889,0.0,1.0
2019-12-12,83.68,84.27,82.74,83.61,170996,83.68,84.27,82.74,83.61,170996,0.0,1.0
2019-12-13,83.68,84.13,82.92,83.73,192314,83.68,84.13,82.92,83.73,192314,0.0,1.0
2019-12-16,83.8,85.46,83.71,84.14,492616,83.8,85.46,83.71,84.14,492616,0.0,1.0
2019-12-17,83.97,84.93,83.93,84.22,435455,83.97,84.93,83.93,84.22,435455,0.0,1.0
2019-12-18,83.02,84.57,82.94,84.24,450202,83.02,84.57,82.94,84.24,450202,0.0,1.0
2019-12-19,84.0,84.16,82.83,82.98,482093,84.0,84.16,82.83,82.98,482093,0.0,1.0
2019-12-20,85.98,85.99,83.84,84.05,742574,85.98,85.99,83.84,84.05,742574,0.0,1.0
2019-12-23,86.01,86.3,85.21,85.98,232339,86.01,86.3,85.21,85.98,232339,0.0,1.0
2019-12-24,86.0,86.35,85.65,86.03,71344,86.0,86.35,85.65,86.03,71344,0.0,1.0
2019-12-26,86.86,86.91,85.72,86.09,246086,86.86,86.91,85.72,86.09,246086,0.0,1.0
2019-12-27,86.21,86.98,85.86,86.98,309443,86.21,86.98,85.86,86.98,309443,0.0,1.0
2019-12-30,86.05,86.28,85.61,86.13,292812,86.05,86.28,85.61,86.13,292812,0.0,1.0
2019-12-31,85.75,86.7,85.73,86.0,277486,85.75,86.7,85.73,86.0,277486,0.0,1.0
2020-01-02,85.02,86.31,82.4,86.22,604412,85.02,86.31,82.4,86.22,604412,0.0,1.0
2020-01-03,85.28,85.82,84.35,84.35,259363,85.28,85.82,84.35,84.35,259363,0.0,1.0
2020-01-06,85.24,85.77,84.02,84.46,398094,85.24,85.77,84.02,84.46,398094,0.0,1.0
2020-01-07,84.23,84.92,83.95,84.88,285958,84.23,84.92,83.95,84.88,285958,0.0,1.0
2020-01-08,82.8,84.45,82.73,83.72,366052,82.8,84.45,82.73,83.72,366052,0.0,1.0
2020-01-09,84.24,84.52,82.91,83.06,395354,84.24,84.52,82.91,83.06,395354,0.0,1.0
2020-01-10,82.83,84.78,82.72,84.31,226240,82.83,84.78,82.72,84.31,226240,0.0,1.0
2020-01-13,83.04,83.08,82.24,82.78,167346,83.04,83.08,82.24,82.78,167346,0.0,1.0
2020-01-14,81.67,83.05,81.49,82.72,259704,81.67,83.05,81.49,82.72,259704,0.0,1.0
2020-01-15,82.64,82.8,81.54,81.54,651820,82.64,82.8,81.54,81.54,651820,0.0,1.0
2020-01-16,84.16,84.85,83.12,83.18,524832,84.16,84.85,83.12,83.18,524832,0.0,1.0
2020-01-17,84.1,84.41,83.85,84.28,267602,84.1,84.41,83.85,84.28,267602,0.0,1.0
2020-01-21,84.97,85.42,83.81,83.96,439286,84.97,85.42,83.81,83.96,439286,0.0,1.0
2020-01-22,86.69,86.73,85.19,85.26,342028,86.69,86.73,85.19,85.26,342028,0.0,1.0
2020-01-23,86.32,86.86,85.79,86.08,339889,86.32,86.86,85.79,86.08,339889,0.0,1.0
2020-01-24,85.62,86.73,85.0,86.43,425037,85.62,86.73,85.0,86.43,425037,0.0,1.0
2020-01-27,85.25,85.8,84.34,84.57,185882,85.25,85.8,84.34,84.57,185882,0.0,1.0
2020-01-28,85.98,86.31,85.2,85.63,210924,85.98,86.31,85.2,85.63,210924,0.0,1.0
2020-01-29,85.6,86.51,84.94,86.06,306193,85.6,86.51,84.94,86.06,306193,0.0,1.0
2020-01-30,85.38,86.13,84.29,84.94,211353,85.38,86.13,84.29,84.94,211353,0.0,1.0
2020-01-31,82.22,85.58,81.84,85.04,394000,82.22,85.58,81.84,85.04,394000,0.0,1.0
2020-02-03,84.5,84.7,82.59,82.59,312716,84.5,84.7,82.59,82.59,312716,0.0,1.0
2020-02-04,85.36,85.92,84.23,85.34,222299,85.36,85.92,84.23,85.34,222299,0.0,1.0
2020-02-05,85.86,86.25,85.16,86.02,184487,85.86,86.25,85.16,86.02,184487,0.0,1.0
2020-02-06,85.54,86.19,85.23,86.03,255952,85.54,86.19,85.23,86.03,255952,0.0,1.0
2020-02-07,84.14,85.93,84.06,85.45,221686,84.14,85.93,84.06,85.45,221686,0.0,1.0
2020-02-10,83.17,83.85,82.39,83.83,392358,83.17,83.85,82.39,83.83,392358,0.0,1.0
2020-02-11,84.15,84.32,83.15,83.47,248326,84.15,84.32,83.15,83.47,248326,0.0,1.0
2020-02-12,85.49,85.74,84.1,84.55,437407,85.49,85.74,84.1,84.55,437407,0.0,1.0
2020-02-13,86.39,86.71,85.1,85.1,245910,86.39,86.71,85.1,85.1,245910,0.0,1.0
2020-02-14,86.9,87.0,86.4,86.74,228854,86.9,87.0,86.4,86.74,228854,0.0,1.0
2020-02-18,86.67,87.11,86.12,86.75,179687,86.67,87.11,86.12,86.75,179687,0.0,1.0
2020-02-19,87.72,88.38,86.5,86.87,322911,87.72,88.38,86.5,86.87,322911,0.0,1.0
2020-02-20,88.37,88.4,86.89,87.51,234607,88.37,88.4,86.89,87.51,234607,0.0,1.0
2020-02-21,87.47,88.06,86.93,88.06,240043,87.47,88.06,86.93,88.06,240043,0.0,1.0
2020-02-24,84.67,86.18,84.49,85.42,410652,84.67,86.18,84.49,85.42,410652,0.0,1.0
2020-02-25,81.36,84.93,81.36,84.79,431184,81.36,84.93,81.36,84.79,431184,0.0,1.0
2020-02-26,77.81,83.88,77.58,81.78,523489,77.81,83.88,77.58,81.78,523489,0.0,1.0
2020-02-27,72.77,76.24,72.75,76.05,750204,72.77,76.24,72.75,76.05,750204,0.0,1.0
2020-02-28,69.52,71.99,67.8,70.57,672840,69.52,71.99,67.8,70.57,672840,0.0,1.0
2020-03-02,72.68,72.72,68.9,69.79,583383,72.68,72.72,68.9,69.79,583383,0.0,1.0
2020-03-03,69.06,74.39,68.66,72.71,454607,69.06,74.39,68.66,72.71,454607,0.0,1.0
2020-03-04,73.63,73.74,69.82,69.82,440852,73.63,73.74,69.82,69.82,440852,0.0,1.0
2020-03-05,68.95,72.13,67.64,71.59,407125,68.95,72.13,67.64,71.59,407125,0.0,1.0
2020-03-06,66.15,66.95,64.95,66.54,1231932,66.15,66.95,64.95,66.54,1231932,0.0,1.0
2020-03-09,54.84,62.19,54.52,61.0,1176439,54.84,62.19,54.52,61.0,1176439,0.0,1.0
2020-03-10,59.12,59.13,54.08,56.72,1064933,59.12,59.13,54.08,56.72,1064933,0.0,1.0
2020-03-11,54.33,58.62,53.32,57.12,1113606,54.33,58.62,53.32,57.12,1113606,0.0,1.0
2020-03-12,52.81,55.33,47.81,49.49,1555786,52.81,55.33,47.81,49.49,1555786,0.0,1.0
2020-03-13,54.33,56.29,50.44,56.15,658287,54.33,56.29,50.44,56.15,658287,0.0,1.0
2020-03-16,44.98,52.0,43.09,50.54,607416,44.98,52.0,43.09,50.54,607416,0.0,1.0
2020-03-17,47.17,47.35,42.8,45.86,652927,47.17,47.35,42.8,45.86,652927,0.0,1.0
2020-03-18,31.36,44.31,30.56,43.39,868039,31.36,44.31,30.56,43.39,868039,0.0,1.0
2020-03-19,38.88,44.48,29.45,30.69,1309133,38.88,44.48,29.45,30.69,1309133,0.0,1.0
2020-03-20,41.63,46.93,39.49,39.58,1402067,41.63,46.93,39.49,39.58,1402067,0.0,1.0
2020-03-23,39.68,42.11,38.01,41.63,548564,39.68,42.11,38.01,41.63,548564,0.0,1.0
2020-03-24,46.1,46.2,42.1,42.75,554692,46.1,46.2,42.1,42.75,554692,0.0,1.0
2020-03-25,47.24,49.77,43.5,46.27,569914,47.24,49.77,43.5,46.27,569914,0.0,1.0
2020-03-26,52.0,52.6,47.8,48.36,777681,52.0,52.6,47.8,48.36,777681,0.0,1.0
2020-03-27,50.28,52.17,48.6,49.41,438265,50.28,52.17,48.6,49.41,438265,0.0,1.0
2020-03-30,49.99,51.73,48.03,50.42,755190,49.99,51.73,48.03,50.42,755190,0.0,1.0
2020-03-31,51.34,53.04,49.48,50.0,913345,51.34,53.04,49.48,50.0,913345,0.0,1.0
2020-04-01,45.91,49.94,45.1,48.83,641384,45.91,49.94,45.1,48.83,641384,0.0,1.0
2020-04-02,48.57,50.01,45.42,45.42,876549,48.57,50.01,45.42,45.42,876549,0.0,1.0
2020-04-03,45.76,49.85,44.36,48.97,1738311,45.76,49.85,44.36,48.97,1738311,0.0,1.0
2020-04-06,47.64,49.22,46.77,47.85,545953,47.64,49.22,46.77,47.85,545953,0.0,1.0
2020-04-07,50.22,53.39,49.29,49.67,487567,50.22,53.39,49.29,49.67,487567,0.0,1.0
2020-04-08,52.51,52.9,49.21,50.88,581341,52.51,52.9,49.21,50.88,581341,0.0,1.0
2020-04-09,56.58,57.95,54.18,54.32,445633,56.58,57.95,54.18,54.32,445633,0.0,1.0
2020-04-13,52.74,56.39,52.13,56.39,280776,52.74,56.39,52.13,56.39,280776,0.0,1.0
2020-04-14,54.35,55.2,53.05,53.09,558620,54.35,55.2,53.05,53.09,558620,0.0,1.0
2020-04-15,51.0,53.87,50.23,52.21,586566,51.0,53.87,50.23,52.21,586566,0.0,1.0
2020-04-16,49.87,52.39,48.57,51.01,534186,49.87,52.39,48.57,51.01,534186,0.0,1.0
2020-04-17,53.56,53.56,51.19,51.95,495379,53.56,53.56,51.19,51.95,495379,0.0,1.0
2020-04-20,48.62,52.0,48.03,51.96,549202,48.62,52.0,48.03,51.96,549202,0.0,1.0
2020-04-21,46.89,48.0,45.8,48.0,387739,46.89,48.0,45.8,48.0,387739,0.0,1.0
2020-04-22,47.94,48.62,46.59,47.86,251389,47.94,48.62,46.59,47.86,251389,0.0,1.0
2020-04-23,50.03,50.71,48.15,48.24,342656,50.03,50.71,48.15,48.24,342656,0.0,1.0
2020-04-24,50.63,51.04,48.22,50.56,380297,50.63,51.04,48.22,50.56,380297,0.0,1.0
2020-04-27,55.11,55.77,50.88,51.14,473490,55.11,55.77,50.88,51.14,473490,0.0,1.0
2020-04-28,56.31,58.5,55.14,57.17,567535,56.31,58.5,55.14,57.17,567535,0.0,1.0
2020-04-29,58.03,63.32,57.8,61.91,951556,58.03,63.32,57.8,61.91,951556,0.0,1.0
2020-04-30,53.43,57.34,53.08,56.36,705715,53.43,57.34,53.08,56.36,705715,0.0,1.0
2020-05-01,51.62,53.28,51.08,51.76,343872,51.62,53.28,51.08,51.76,343872,0.0,1.0
2020-05-04,51.35,52.58,50.14,50.66,388088,51.35,52.58,50.14,50.66,388088,0.0,1.0
2020-05-05,50.49,53.72,50.35,52.55,527655,50.49,53.72,50.35,52.55,527655,0.0,1.0
2020-05-06,49.83,51.59,49.03,50.88,411959,49.83,51.59,49.03,50.88,411959,0.0,1.0
2020-05-07,52.0,52.78,51.17,51.24,396922,52.0,52.78,51.17,51.24,396922,0.0,1.0
2020-05-08,53.38,54.23,52.54,53.34,464816,53.38,54.23,52.54,53.34,464816,0.0,1.0
2020-05-11,52.29,52.8,51.04,52.3,406066,52.29,52.8,51.04,52.3,406066,0.0,1.0
2020-05-12,49.21,52.61,49.14,52.54,502568,49.21,52.61,49.14,52.54,502568,0.0,1.0
2020-05-13,46.29,48.84,45.69,48.62,374917,46.29,48.84,45.69,48.62,374917,0.0,1.0
2020-05-14,49.55,49.59,45.13,46.27,389954,49.55,49.59,45.13,46.27,389954,0.0,1.0
2020-05-15,49.6,50.04,48.02,49.5,393402,49.6,50.04,48.02,49.5,393402,0.0,1.0
2020-05-18,54.5,54.8,51.95,52.3,362897,54.5,54.8,51.95,52.3,362897,0.0,1.0
2020-05-19,55.94,56.94,53.77,54.34,744404,55.94,56.94,53.77,54.34,744404,0.0,1.0
2020-05-20,57.83,58.36,56.52,57.03,503926,57.83,58.36,56.52,57.03,503926,0.0,1.0
2020-05-21,57.11,58.62,55.16,57.52,414670,57.11,58.62,55.16,57.52,414670,0.0,1.0
2020-05-22,57.45,57.71,56.47,57.28,253196,57.45,57.71,56.47,57.28,253196,0.0,1.0
2020-05-26,60.29,60.6,59.3,60.0,362385,60.29,60.6,59.3,60.0,362385,0.0,1.0
2020-05-27,62.76,62.99,59.39,62.05,373642,62.76,62.99,59.39,62.05,373642,0.0,1.0
2020-05-28,60.73,63.46,60.45,63.46,254498,60.73,63.46,60.45,63.46,254498,0.0,1.0
2020-05-29,59.39,60.8,58.74,59.91,349664,59.39,60.8,58.74,59.91,349664,0.0,1.0
2020-06-01,60.78,61.59,58.55,59.82,361142,60.78,61.59,58.55,59.82,361142,0.0,1.0
2020-06-02,60.75,61.99,60.2,61.64,320727,60.75,61.99,60.2,61.64,320727,0.0,1.0
2020-06-03,64.59,64.82,61.94,62.06,360709,64.59,64.82,61.94,62.06,360709,0.0,1.0
2020-06-04,64.84,65.28,63.71,63.87,540750,64.84,65.28,63.71,63.87,540750,0.0,1.0
2020-06-05,67.89,70.08,66.08,67.7,552273,67.89,70.08,66.08,67.7,552273,0.0,1.0
2020-06-08,69.48,71.22,68.57,68.67,479620,69.48,71.22,68.57,68.67,479620,0.0,1.0
2020-06-09,65.5,68.62,65.44,67.78,536392,65.5,68.62,65.44,67.78,536392,0.0,1.0
2020-06-10,63.0,65.46,62.28,65.46,448437,63.0,65.46,62.28,65.46,448437,0.0,1.0
2020-06-11,57.28,60.9,56.69,59.26,552653,57.28,60.9,56.69,59.26,552653,0.0,1.0
2020-06-12,58.64,60.69,56.87,59.79,488273,58.64,60.69,56.87,59.79,488273,0.0,1.0
2020-06-15,59.91,60.34,55.26,56.06,332891,59.91,60.34,55.26,56.06,332891,0.0,1.0
2020-06-16,61.96,63.71,61.0,62.8,231457,61.96,63.71,61.0,62.8,231457,0.0,1.0
2020-06-17,61.34,62.26,60.14,62.26,274835,61.34,62.26,60.14,62.26,274835,0.0,1.0
2020-06-18,59.8,61.24,59.59,60.42,189669,59.8,61.24,59.59,60.42,189669,0.0,1.0
2020-06-19,61.23,62.58,60.71,61.0,568134,61.23,62.58,60.71,61.0,568134,0.0,1.0
2020-06-22,61.23,61.34,59.22,60.5,256553,61.23,61.34,59.22,60.5,256553,0.0,1.0
2020-06-23,61.92,62.4,60.46,62.12,197320,61.92,62.4,60.46,62.12,197320,0.0,1.0
2020-06-24,57.8,60.85,57.1,60.85,500822,57.8,60.85,57.1,60.85,500822,0.0,1.0
2020-06-25,58.55,58.66,57.16,57.43,413518,58.55,58.66,57.16,57.43,413518,0.0,1.0
2020-06-26,57.59,58.75,56.78,58.15,502808,57.59,58.75,56.78,58.15,502808,0.0,1.0
2020-06-29,59.64,59.905,58.13,58.49,230937,59.64,59.905,58.13,58.49,230937,0.0,1.0
2020-06-30,59.98,60.57,58.6,59.58,488545,59.98,60.57,58.6,59.58,488545,0.0,1.0
2020-07-01,58.3,60.84,58.3,60.03,322612,58.3,60.84,58.3,60.03,322612,0.0,1.0
2020-07-02,58.74,60.73,58.64,59.69,351509,58.74,60.73,58.64,59.69,351509,0.0,1.0
2020-07-06,59.6,60.97,59.0,60.37,468585,59.6,60.97,59.0,60.37,468585,0.0,1.0
2020-07-07,57.32,59.05,57.22,58.86,271066,57.32,59.05,57.22,58.86,271066,0.0,1.0
2020-07-08,57.1,58.33,56.25,57.12,213478,57.1,58.33,56.25,57.12,213478,0.0,1.0
2020-07-09,54.99,56.93,54.5,56.9,184387,54.99,56.93,54.5,56.9,184387,0.0,1.0
2020-07-10,55.96,56.47,55.27,55.48,248828,55.96,56.47,55.27,55.48,248828,0.0,1.0
2020-07-13,56.97,57.89,55.45,56.51,351512,56.97,57.89,55.45,56.51,351512,0.0,1.0
2020-07-14,58.05,58.13,56.51,56.96,306894,58.05,58.13,56.51,56.96,306894,0.0,1.0
2020-07-15,60.13,60.42,58.9,59.32,208104,60.13,60.42,58.9,59.32,208104,0.0,1.0
2020-07-16,60.25,60.77,59.31,59.78,159638,60.25,60.77,59.31,59.78,159638,0.0,1.0
2020-07-17,59.46,60.67,59.12,60.11,210100,59.46,60.67,59.12,60.11,210100,0.0,1.0
2020-07-20,57.9,59.24,57.82,59.24,153116,57.9,59.24,57.82,59.24,153116,0.0,1.0
2020-07-21,59.79,60.3,57.81,57.83,306757,59.79,60.3,57.81,57.83,306757,0.0,1.0
2020-07-22,59.77,60.13,59.1,59.5,210024,59.77,60.13,59.1,59.5,210024,0.0,1.0
2020-07-23,60.59,61.145,59.595,59.88,193098,60.59,61.145,59.595,59.88,193098,0.0,1.0
2020-07-24,59.56,61.01,59.28,60.63,188142,59.56,61.01,59.28,60.63,188142,0.0,1.0
2020-07-27,59.75,59.96,58.65,59.38,181265,59.75,59.96,58.65,59.38,181265,0.0,1.0
2020-07-28,59.03,60.0,58.89,59.76,140042,59.03,60.0,58.89,59.76,140042,0.0,1.0
2020-07-29,61.39,61.45,59.36,59.36,153019,61.39,61.45,59.36,59.36,153019,0.0,1.0
2020-07-30,60.13,60.47,59.11,60.47,144376,60.13,60.47,59.11,60.47,144376,0.0,1.0
2020-07-31,59.6,59.89,58.06,59.7,202613,59.6,59.89,58.06,59.7,202613,0.0,1.0
2020-08-03,61.49,61.87,59.53,60.2,295976,61.49,61.87,59.53,60.2,295976,0.0,1.0
2020-08-04,60.37,62.295,60.28,61.15,235092,60.37,62.295,60.28,61.15,235092,0.0,1.0
2020-08-05,63.68,67.07,61.14,61.14,381473,63.68,67.07,61.14,61.14,381473,0.0,1.0
2020-08-06,63.93,64.7,62.71,63.22,240491,63.93,64.7,62.71,63.22,240491,0.0,1.0
2020-08-07,64.25,64.66,63.09,63.46,237849,64.25,64.66,63.09,63.46,237849,0.0,1.0
2020-08-10,65.35,66.04,64.16,64.39,223366,65.35,66.04,64.16,64.39,223366,0.0,1.0
2020-08-11,64.75,67.0,64.42,66.25,300532,64.75,67.0,64.42,66.25,300532,0.0,1.0
2020-08-12,64.38,65.93,63.71,65.49,190952,64.38,65.93,63.71,65.49,190952,0.0,1.0
2020-08-13,63.8,64.38,63.28,64.04,178726,63.8,64.38,63.28,64.04,178726,0.0,1.0
2020-08-14,63.41,64.01,62.91,63.27,180800,63.41,64.01,62.91,63.27,180800,0.0,1.0
2020-08-17,62.82,63.73,62.51,63.63,241911,62.82,63.73,62.51,63.63,241911,0.0,1.0
2020-08-18,62.39,63.14,61.97,62.59,232647,62.39,63.14,61.97,62.59,232647,0.0,1.0
2020-08-19,62.21,63.73,62.01,62.35,182772,62.21,63.73,62.01,62.35,182772,0.0,1.0
2020-08-20,61.42,62.26,61.1,61.27,189845,61.42,62.26,61.1,61.27,189845,0.0,1.0
2020-08-21,60.88,61.305,60.13,61.17,140115,60.88,61.305,60.13,61.17,140115,0.0,1.0
2020-08-24,61.24,62.29,60.63,61.16,253111,61.24,62.29,60.63,61.16,253111,0.0,1.0
2020-08-25,60.98,61.73,60.42,61.55,168250,60.98,61.73,60.42,61.55,168250,0.0,1.0
2020-08-26,59.73,61.635,59.67,60.93,370950,59.73,61.635,59.67,60.93,370950,0.0,1.0
2020-08-27,60.57,61.14,59.71,60.39,278214,60.57,61.14,59.71,60.39,278214,0.0,1.0
2020-08-28,62.91,63.17,60.32,60.62,293250,62.91,63.17,60.32,60.62,293250,0.0,1.0
2020-08-31,61.1,62.71,60.57,62.71,223270,61.1,62.71,60.57,62.71,223270,0.0,1.0
2020-09-01,60.0,61.45,59.65,60.44,364668,60.0,61.45,59.65,60.44,364668,0.0,1.0
2020-09-02,60.82,61.12,59.71,59.97,268495,60.82,61.12,59.71,59.97,268495,0.0,1.0
2020-09-03,57.71,61.76,57.27,61.16,381382,57.71,61.76,57.27,61.16,381382,0.0,1.0
2020-09-04,57.39,59.2,56.45,58.78,386316,57.39,59.2,56.45,58.78,386316,0.0,1.0
2020-09-08,56.22,57.59,56.01,57.0,295840,56.22,57.59,56.01,57.0,295840,0.0,1.0
2020-09-09,56.86,57.11,55.38,56.49,214496,56.86,57.11,55.38,56.49,214496,0.0,1.0
2020-09-10,56.0,58.16,55.93,57.13,286328,56.0,58.16,55.93,57.13,286328,0.0,1.0
2020-09-11,55.71,56.35,54.91,56.35,217738,55.71,56.35,54.91,56.35,217738,0.0,1.0
2020-09-14,56.77,57.59,56.185,56.38,166796,56.77,57.59,56.185,56.38,166796,0.0,1.0
2020-09-15,57.31,57.635,56.57,56.91,216075,57.31,57.635,56.57,56.91,216075,0.0,1.0
2020-09-16,58.06,59.01,57.16,57.44,296183,58.06,59.01,57.16,57.44,296183,0.0,1.0
2020-09-17,57.86,58.03,56.61,57.25,273579,57.86,58.03,56.61,57.25,273579,0.0,1.0
2020-09-18,55.94,58.62,55.68,58.11,552805,55.94,58.62,55.68,58.11,552805,0.0,1.0
2020-09-21,53.8,54.47,53.08,54.41,348690,53.8,54.47,53.08,54.41,348690,0.0,1.0
2020-09-22,54.29,54.81,53.21,54.03,461480,54.29,54.81,53.21,54.03,461480,0.0,1.0
2020-09-23,53.38,54.64,53.31,54.21,296289,53.38,54.64,53.31,54.21,296289,0.0,1.0
2020-09-24,53.18,54.11,52.29,53.24,441925,53.18,54.11,52.29,53.24,441925,0.0,1.0
2020-09-25,55.04,55.51,52.64,52.68,292452,55.04,55.51,52.64,52.68,292452,0.0,1.0
2020-09-28,56.13,56.49,55.24,55.88,412138,56.13,56.49,55.24,55.88,412138,0.0,1.0
2020-09-29,56.01,56.61,55.0099,56.17,272323,56.01,56.61,55.0099,56.17,272323,0.0,1.0
2020-09-30,56.03,57.17,55.62,56.57,205935,56.03,57.17,55.62,56.57,205935,0.0,1.0
2020-10-01,56.37,56.98,55.8,56.25,251579,56.37,56.98,55.8,56.25,251579,0.0,1.0
2020-10-02,57.88,57.89,55.29,55.3,210833,57.88,57.89,55.29,55.3,210833,0.0,1.0
2020-10-05,58.29,58.61,57.71,58.31,241156,58.29,58.61,57.71,58.31,241156,0.0,1.0
2020-10-06,57.79,59.22,57.62,58.94,257254,57.79,59.22,57.62,58.94,257254,0.0,1.0
2020-10-07,58.85,59.63,57.82,58.27,249438,58.85,59.63,57.82,58.27,249438,0.0,1.0
2020-10-08,59.07,59.81,58.35,59.4,141507,59.07,59.81,58.35,59.4,141507,0.0,1.0
2020-10-09,58.87,59.55,58.59,59.49,129756,58.87,59.55,58.59,59.49,129756,0.0,1.0
2020-10-12,60.05,60.23,58.99,59.29,149887,60.05,60.23,58.99,59.29,149887,0.0,1.0
2020-10-13,59.39,60.9432,58.81,59.51,161019,59.39,60.9432,58.81,59.51,161019,0.0,1.0
2020-10-14,59.12,60.27,58.62,59.41,139656,59.12,60.27,58.62,59.41,139656,0.0,1.0
2020-10-15,59.53,59.75,58.45,58.45,139990,59.53,59.75,58.45,58.45,139990,0.0,1.0
2020-10-16,58.73,59.66,58.68,59.66,145828,58.73,59.66,58.68,59.66,145828,0.0,1.0
2020-10-19,58.19,60.87,58.09,59.77,191744,58.19,60.87,58.09,59.77,191744,0.0,1.0
2020-10-20,58.0,59.48,58.0,58.87,126022,58.0,59.48,58.0,58.87,126022,0.0,1.0
2020-10-21,56.04,58.38,56.0,57.86,248873,56.04,58.38,56.0,57.86,248873,0.0,1.0
2020-10-22,56.46,56.72,55.41,56.03,502509,56.46,56.72,55.41,56.03,502509,0.0,1.0
2020-10-23,58.94,59.26,56.605,57.1,274340,58.94,59.26,56.605,57.1,274340,0.0,1.0
2020-10-26,56.84,58.29,56.05,58.09,195583,56.84,58.29,56.05,58.09,195583,0.0,1.0
2020-10-27,55.87,56.92,55.8,56.64,266363,55.87,56.92,55.8,56.64,266363,0.0,1.0
2020-10-28,53.36,55.27,53.32,54.61,208892,53.36,55.27,53.32,54.61,208892,0.0,1.0
2020-10-29,53.25,53.87,52.27,52.98,201883,53.25,53.87,52.27,52.98,201883,0.0,1.0
2020-10-30,52.97,54.21,52.22,53.18,203485,52.97,54.21,52.22,53.18,203485,0.0,1.0
2020-11-02,55.11,55.26,53.053,53.86,226413,55.11,55.26,53.053,53.86,226413,0.0,1.0
2020-11-03,55.61,56.84,55.61,56.32,438992,55.61,56.84,55.61,56.32,438992,0.0,1.0
2020-11-04,61.0,61.83,58.62,59.81,555777,61.0,61.83,58.62,59.81,555777,0.0,1.0
2020-11-05,65.3,66.36,63.97,64.99,651559,65.3,66.36,63.97,64.99,651559,0.0,1.0
2020-11-06,65.01,66.61,64.26,65.49,447121,65.01,66.61,64.26,65.49,447121,0.0,1.0
2020-11-09,69.83,73.0,68.36,69.27,839393,69.83,73.0,68.36,69.27,839393,0.0,1.0
2020-11-10,73.72,76.24,70.74,71.52,1018124,73.72,76.24,70.74,71.52,1018124,0.0,1.0
2020-11-11,72.55,74.16,71.82,73.8,535485,72.55,74.16,71.82,73.8,535485,0.0,1.0
2020-11-12,70.08,72.08,69.79,71.64,429910,70.08,72.08,69.79,71.64,429910,0.0,1.0
2020-11-13,71.45,71.86,70.58,71.21,293377,71.45,71.86,70.58,71.21,293377,0.0,1.0
2020-11-16,73.06,73.22,71.6,73.08,359374,73.06,73.22,71.6,73.08,359374,0.0,1.0
2020-11-17,73.16,74.06,71.82,71.97,339867,73.16,74.06,71.82,71.97,339867,0.0,1.0
2020-11-18,72.14,73.78,72.14,73.36,204939,72.14,73.78,72.14,73.36,204939,0.0,1.0
2020-11-19,71.79,72.54,71.12,72.05,193956,71.79,72.54,71.12,72.05,193956,0.0,1.0
2020-11-20,72.22,72.24,70.75,71.39,281270,72.22,72.24,70.75,71.39,281270,0.0,1.0
2020-11-23,73.48,73.92,72.343,73.07,159088,73.48,73.92,72.343,73.07,159088,0.0,1.0
2020-11-24,75.55,76.03,74.66,75.03,301425,75.55,76.03,74.66,75.03,301425,0.0,1.0
2020-11-25,75.27,75.76,74.21,75.75,151332,75.27,75.76,74.21,75.75,151332,0.0,1.0
2020-11-27,74.6,75.69,74.4,75.41,107396,74.6,75.69,74.4,75.41,107396,0.0,1.0
2020-11-30,72.37,74.82,72.1,74.14,528870,72.37,74.82,72.1,74.14,528870,0.0,1.0
2020-12-01,72.47,74.11,72.0,73.29,244938,72.47,74.11,72.0,73.29,244938,0.0,1.0
2020-12-02,72.71,73.04,71.5,72.3,302586,72.71,73.04,71.5,72.3,302586,0.0,1.0
2020-12-03,74.22,74.82,72.54,72.82,262701,74.22,74.82,72.54,72.82,262701,0.0,1.0
2020-12-04,75.73,76.26,74.235,74.74,237155,75.73,76.26,74.235,74.74,237155,0.0,1.0
2020-12-07,74.44,75.99,74.1,75.37,259839,74.44,75.99,74.1,75.37,259839,0.0,1.0
2020-12-08,74.52,74.84,73.565,73.81,223699,74.52,74.84,73.565,73.81,223699,0.0,1.0
2020-12-09,74.33,75.75,73.805,75.35,163069,74.33,75.75,73.805,75.35,163069,0.0,1.0
2020-12-10,74.58,74.66,73.67,73.84,180855,74.58,74.66,73.67,73.84,180855,0.0,1.0
2020-12-11,72.75,75.085,72.3,73.93,253157,72.75,75.085,72.3,73.93,253157,0.0,1.0
2020-12-14,72.1,73.84,72.05,73.74,224255,72.1,73.84,72.05,73.74,224255,0.0,1.0
2020-12-15,72.99,73.42,72.07,72.62,278993,72.99,73.42,72.07,72.62,278993,0.0,1.0
2020-12-16,72.74,74.29,72.11,73.77,235864,72.74,74.29,72.11,73.77,235864,0.0,1.0
2020-12-17,73.38,73.38,72.33,72.86,264573,73.38,73.38,72.33,72.86,264573,0.0,1.0
2020-12-18,73.99,74.5,73.39,73.73,703151,73.99,74.5,73.39,73.73,703151,0.0,1.0
2020-12-21,73.79,74.03,71.65,72.36,299206,73.79,74.03,71.65,72.36,299206,0.0,1.0
2020-12-22,74.32,74.44,73.29,74.4,211593,74.32,74.44,73.29,74.4,211593,0.0,1.0
2020-12-23,75.26,75.89,74.49,74.99,226344,75.26,75.89,74.49,74.99,226344,0.0,1.0
2020-12-24,75.3,75.675,74.47,75.44,76645,75.3,75.675,74.47,75.44,76645,0.0,1.0
2020-12-28,76.14,77.16,75.485,76.53,271250,76.14,77.16,75.485,76.53,271250,0.0,1.0
2020-12-29,74.81,76.58,74.69,76.2,283579,74.81,76.58,74.69,76.2,283579,0.0,1.0
2020-12-30,75.25,76.13,74.74,74.74,173917,75.25,76.13,74.74,74.74,173917,0.0,1.0
2020-12-31,76.1,77.06,74.545,75.0,350557,76.1,77.06,74.545,75.0,350557,0.0,1.0
2021-01-04,74.71,76.6461,73.69,76.43,220360,74.71,76.6461,73.69,76.43,220360,0.0,1.0
2021-01-05,77.23,78.19,74.55,74.55,462737,77.23,78.19,74.55,74.55,462737,0.0,1.0
2021-01-06,81.9,82.18,77.54,77.54,558486,81.9,82.18,77.54,77.54,558486,0.0,1.0
2021-01-07,82.75,83.355,81.93,82.09,380685,82.75,83.355,81.93,82.09,380685,0.0,1.0
2021-01-08,81.99,84.37,81.45,82.96,274870,81.99,84.37,81.45,82.96,274870,0.0,1.0
2021-01-11,82.04,82.53,80.955,81.01,201903,82.04,82.53,80.955,81.01,201903,0.0,1.0
2021-01-12,83.14,83.91,82.075,82.29,217030,83.14,83.91,82.075,82.29,217030,0.0,1.0
2021-01-13,81.29,83.82,81.18,83.16,230956,81.29,83.82,81.18,83.16,230956,0.0,1.0
2021-01-14,81.95,82.77,81.195,82.2,159045,81.95,82.77,81.195,82.2,159045,0.0,1.0
2021-01-15,81.69,81.85,79.87,81.2,278431,81.69,81.85,79.87,81.2,278431,0.0,1.0
2021-01-19,81.42,82.63,81.18,82.3,233910,81.42,82.63,81.18,82.3,233910,0.0,1.0
2021-01-20,82.51,82.91,81.5,81.62,233940,82.51,82.91,81.5,81.62,233940,0.0,1.0
2021-01-21,82.88,83.645,82.22,83.08,284753,82.88,83.645,82.22,83.08,284753,0.0,1.0
2021-01-22,83.83,84.0,82.33,82.78,321593,83.83,84.0,82.33,82.78,321593,0.0,1.0
2021-01-25,81.73,84.75,81.57,83.87,283410,81.73,84.75,81.57,83.87,283410,0.0,1.0
2021-01-26,79.34,82.01,79.29,82.01,299115,79.34,82.01,79.29,82.01,299115,0.0,1.0
2021-01-27,78.48,78.99,75.65,77.62,220097,78.48,78.99,75.65,77.62,220097,0.0,1.0
2021-01-28,79.57,80.575,79.01,79.01,238330,79.57,80.575,79.01,79.01,238330,0.0,1.0
2021-01-29,77.46,79.78,77.045,79.31,316437,77.46,79.78,77.045,79.31,316437,0.0,1.0
2021-02-01,79.38,79.39,77.74,78.21,334969,79.38,79.39,77.74,78.21,334969,0.0,1.0
2021-02-02,81.0,81.22,79.83,80.6,250838,81.0,81.22,79.83,80.6,250838,0.0,1.0
2021-02-03,80.66,81.2399,79.77,80.68,172396,80.66,81.2399,79.77,80.68,172396,0.0,1.0
2021-02-04,81.66,82.22,80.79,81.13,225936,81.66,82.22,80.79,81.13,225936,0.0,1.0
2021-02-05,81.89,82.98,81.35,82.7,231151,81.89,82.98,81.35,82.7,231151,0.0,1.0
2021-02-08,84.46,84.52,81.8,83.0,281780,84.46,84.52,81.8,83.0,281780,0.0,1.0
2021-02-09,84.88,85.99,84.1,84.69,220587,84.88,85.99,84.1,84.69,220587,0.0,1.0
2021-02-10,85.56,86.41,84.66,85.42,228596,85.56,86.41,84.66,85.42,228596,0.0,1.0
2021-02-11,85.09,86.94,84.21,85.8,279830,85.09,86.94,84.21,85.8,279830,0.0,1.0
2021-02-12,85.42,86.33,84.63,84.83,311103,85.42,86.33,84.63,84.83,311103,0.0,1.0
2021-02-16,85.26,86.91,85.15,86.02,268428,85.26,86.91,85.15,86.02,268428,0.0,1.0
2021-02-17,83.67,84.86,83.44,84.63,198537,83.67,84.86,83.44,84.63,198537,0.0,1.0
2021-02-18,82.61,83.6,81.71,83.51,260120,82.61,83.6,81.71,83.51,260120,0.0,1.0
2021-02-19,84.7,85.07,82.58,83.36,183600,84.7,85.07,82.58,83.36,183600,0.0,1.0
2021-02-22,85.39,86.07,84.12,84.12,267402,85.39,86.07,84.12,84.12,267402,0.0,1.0
2021-02-23,86.65,87.18,84.65,85.1,466523,86.65,87.18,84.65,85.1,466523,0.0,1.0
2021-02-24,89.17,89.83,84.4,85.47,403891,89.17,89.83,84.4,85.47,403891,0.0,1.0
2021-02-25,86.97,90.36,86.75,89.31,470597,86.97,90.36,86.75,89.31,470597,0.0,1.0
2021-02-26,85.15,87.11,84.82,87.11,379598,85.15,87.11,84.82,87.11,379598,0.0,1.0
2021-03-01,87.22,87.8,86.5,86.96,276098,87.22,87.8,86.5,86.96,276098,0.0,1.0
2021-03-02,84.3,87.25,84.0,86.77,395121,84.3,87.25,84.0,86.77,395121,0.0,1.0
2021-03-03,85.87,86.77,84.25,84.32,350319,85.87,86.77,84.25,84.32,350319,0.0,1.0
2021-03-04,85.42,87.22,84.14,85.98,278852,85.42,87.22,84.14,85.98,278852,0.0,1.0
2021-03-05,86.96,87.17,84.49,87.06,358184,86.96,87.17,84.49,87.06,358184,0.0,1.0
2021-03-08,89.0,90.98,87.01,87.55,473848,89.0,90.98,87.01,87.55,473848,0.0,1.0
2021-03-09,90.02,91.93,89.1,90.15,485937,90.02,91.93,89.1,90.15,485937,0.0,1.0
2021-03-10,89.96,91.94,89.91,90.5,331482,89.96,91.94,89.91,90.5,331482,0.0,1.0
2021-03-11,89.78,90.85,88.71,90.21,296708,89.78,90.85,88.71,90.21,296708,0.0,1.0
2021-03-12,90.2,90.47,89.13,89.59,434433,90.2,90.47,89.13,89.59,434433,0.0,1.0
2021-03-15,89.5,90.39,88.21,90.09,257186,89.5,90.39,88.21,90.09,257186,0.0,1.0
2021-03-16,88.59,90.02,88.335,89.51,173211,88.59,90.02,88.335,89.51,173211,0.0,1.0
2021-03-17,89.18,89.27,87.615,88.4,209538,89.18,89.27,87.615,88.4,209538,0.0,1.0
2021-03-18,88.01,89.83,87.92,89.06,298874,88.01,89.83,87.92,89.06,298874,0.0,1.0
2021-03-19,86.52,88.5,86.39,87.94,429210,86.52,88.5,86.39,87.94,429210,0.0,1.0
2021-03-22,84.94,86.5,84.61,86.22,285948,84.94,86.5,84.61,86.22,285948,0.0,1.0
2021-03-23,82.37,84.27,81.97,84.02,430437,82.37,84.27,81.97,84.02,430437,0.0,1.0
2021-03-24,82.79,84.87,82.08,82.84,482632,82.79,84.87,82.08,82.84,482632,0.0,1.0
2021-03-25,85.3,85.5,81.3,82.24,300084,85.3,85.5,81.3,82.24,300084,0.0,1.0
2021-03-26,86.89,87.19,84.94,86.19,183946,86.89,87.19,84.94,86.19,183946,0.0,1.0
2021-03-29,84.54,87.76,84.355,86.03,242480,84.54,87.76,84.355,86.03,242480,0.0,1.0
2021-03-30,84.8,85.43,84.07,84.64,194924,84.8,85.43,84.07,84.64,194924,0.0,1.0
2021-03-31,84.06,86.17,83.77,85.37,332705,84.06,86.17,83.77,85.37,332705,0.0,1.0
2021-04-01,86.15,86.38,83.56,84.42,332591,86.15,86.38,83.56,84.42,332591,0.0,1.0
2021-04-05,86.75,87.36,86.09,87.17,176274,86.75,87.36,86.09,87.17,176274,0.0,1.0
2021-04-06,87.39,88.39,86.75,86.75,246138,87.39,88.39,86.75,86.75,246138,0.0,1.0
2021-04-07,87.01,87.655,86.025,87.05,263111,87.01,87.655,86.025,87.05,263111,0.0,1.0
2021-04-08,88.12,88.32,86.2,86.84,315556,88.12,88.32,86.2,86.84,315556,0.0,1.0
2021-04-09,88.28,88.735,86.85,87.96,172151,88.28,88.735,86.85,87.96,172151,0.0,1.0
2021-04-12,87.92,89.74,87.51,88.84,269272,87.92,89.74,87.51,88.84,269272,0.0,1.0
2021-04-13,86.3,87.57,86.02,87.43,229926,86.3,87.57,86.02,87.43,229926,0.0,1.0
2021-04-14,87.4,87.71,86.46,86.46,165044,87.4,87.71,86.46,86.46,165044,0.0,1.0
2021-04-15,88.09,88.34,87.26,88.15,180452,88.09,88.34,87.26,88.15,180452,0.0,1.0
2021-04-16,88.78,89.185,87.68,88.73,204574,88.78,89.185,87.68,88.73,204574,0.0,1.0
2021-04-19,88.74,89.23,87.78,88.81,213911,88.74,89.23,87.78,88.81,213911,0.0,1.0
2021-04-20,86.52,89.1,86.17,88.12,199283,86.52,89.1,86.17,88.12,199283,0.0,1.0
2021-04-21,87.75,88.08,86.4,86.4,197268,87.75,88.08,86.4,86.4,197268,0.0,1.0
2021-04-22,87.23,88.36,87.015,88.15,142901,87.23,88.36,87.015,88.15,142901,0.0,1.0
2021-04-23,88.91,89.14,87.07,87.33,172401,88.91,89.14,87.07,87.33,172401,0.0,1.0
2021-04-26,88.75,89.7,88.55,89.2,134779,88.75,89.7,88.55,89.2,134779,0.0,1.0
2021-04-27,88.52,89.48,87.85,88.9,127565,88.52,89.48,87.85,88.9,127565,0.0,1.0
2021-04-28,89.3,89.34,88.08,88.52,111274,89.3,89.34,88.08,88.52,111274,0.0,1.0
2021-04-29,89.89,90.48,89.42,89.96,143243,89.89,90.48,89.42,89.96,143243,0.0,1.0
2021-04-30,88.96,89.58,88.31,89.32,246438,88.96,89.58,88.31,89.32,246438,0.0,1.0
2021-05-03,89.44,90.3,88.93,89.58,315758,89.44,90.3,88.93,89.58,315758,0.0,1.0
2021-05-04,88.45,89.76,88.26,89.29,385121,88.45,89.76,88.26,89.29,385121,0.0,1.0
2021-05-05,93.78,96.19,89.0,90.13,585500,93.78,96.19,89.0,90.13,585500,0.0,1.0
2021-05-06,93.51,96.11,92.04,94.52,372157,93.51,96.11,92.04,94.52,372157,0.0,1.0
2021-05-07,94.39,94.765,93.57,93.71,382480,94.39,94.765,93.57,93.71,382480,0.0,1.0
2021-05-10,93.8,96.47,93.75,94.9,382600,93.8,96.47,93.75,94.9,382600,0.0,1.0
2021-05-11,92.53,93.55,91.42,92.11,324271,92.53,93.55,91.42,92.11,324271,0.0,1.0
2021-05-12,89.64,92.53,89.49,92.18,319608,89.64,92.53,89.49,92.18,319608,0.0,1.0
2021-05-13,92.52,92.645,89.945,90.34,429934,92.52,92.645,89.945,90.34,429934,0.0,1.0
2021-05-14,93.79,94.42,93.075,93.52,330459,93.79,94.42,93.075,93.52,330459,0.0,1.0
2021-05-17,93.83,93.91,92.225,93.43,168870,93.83,93.91,92.225,93.43,168870,0.0,1.0
2021-05-18,92.71,94.575,92.68,94.15,173327,92.71,94.575,92.68,94.15,173327,0.0,1.0
2021-05-19,92.35,92.38,89.99,91.63,240463,92.35,92.38,89.99,91.63,240463,0.0,1.0
2021-05-20,93.31,93.41,91.91,92.69,245709,93.31,93.41,91.91,92.69,245709,0.0,1.0
2021-05-21,93.71,94.73,93.33,94.0,197119,93.71,94.73,93.33,94.0,197119,0.0,1.0
2021-05-24,93.66,94.18,93.23,94.0,139974,93.66,94.18,93.23,94.0,139974,0.0,1.0
2021-05-25,93.02,94.37,92.77,93.57,225077,93.02,94.37,92.77,93.57,225077,0.0,1.0
2021-05-26,93.14,93.95,92.665,93.31,389509,93.14,93.95,92.665,93.31,389509,0.0,1.0
2021-05-27,92.51,93.92,92.29,93.6,280510,92.51,93.92,92.29,93.6,280510,0.0,1.0
2021-05-28,93.1,93.34,92.21,93.2,130303,93.1,93.34,92.21,93.2,130303,0.0,1.0
2021-06-01,94.13,94.19,92.89,93.69,181313,94.13,94.19,92.89,93.69,181313,0.0,1.0
2021-06-02,92.53,94.42,92.1,94.42,317188,92.53,94.42,92.1,94.42,317188,0.0,1.0
2021-06-03,93.35,93.415,91.53,92.08,290054,93.35,93.415,91.53,92.08,290054,0.0,1.0
2021-06-04,93.93,94.32,93.11,93.93,213616,93.93,94.32,93.11,93.93,213616,0.0,1.0
2021-06-07,91.67,93.84,91.41,93.84,438893,91.67,93.84,91.41,93.84,438893,0.0,1.0
2021-06-08,93.83,94.17,91.4,91.78,315369,93.83,94.17,91.4,91.78,315369,0.0,1.0
2021-06-09,94.91,95.0,93.3,93.9,318688,94.91,95.0,93.3,93.9,318688,0.0,1.0
2021-06-10,94.17,95.83,94.17,95.3,449777,94.17,95.83,94.17,95.3,449777,0.0,1.0
2021-06-11,94.91,95.06,94.16,94.43,235729,94.91,95.06,94.16,94.43,235729,0.0,1.0
2021-06-14,92.87,95.2,92.77,95.0,272783,92.87,95.2,92.77,95.0,272783,0.0,1.0
2021-06-15,93.29,93.55,91.98,92.87,232100,93.29,93.55,91.98,92.87,232100,0.0,1.0
2021-06-16,91.7,93.1,91.54,93.03,166570,91.7,93.1,91.54,93.03,166570,0.0,1.0
2021-06-17,89.35,92.07,88.76,91.24,262884,89.35,92.07,88.76,91.24,262884,0.0,1.0
2021-06-18,88.02,89.03,87.87,88.6,381726,88.02,89.03,87.87,88.6,381726,0.0,1.0
2021-06-21,89.76,90.0,88.15,88.83,288006,89.76,90.0,88.15,88.83,288006,0.0,1.0
2021-06-22,89.28,89.99,88.35,89.44,327928,89.28,89.99,88.35,89.44,327928,0.0,1.0
2021-06-23,89.06,89.9,88.78,89.65,225760,89.06,89.9,88.78,89.65,225760,0.0,1.0
2021-06-24,90.25,90.85,88.92,89.45,227040,90.25,90.85,88.92,89.45,227040,0.0,1.0
2021-06-25,92.51,92.57,90.4,90.4,534886,92.51,92.57,90.4,90.4,534886,0.0,1.0
2021-06-28,91.18,92.965,89.98,92.17,437620,91.18,92.965,89.98,92.17,437620,0.0,1.0
2021-06-29,90.73,92.09,90.56,91.76,226000,90.73,92.09,90.56,91.76,226000,0.0,1.0
2021-06-30,93.14,93.36,90.76,90.945,359093,93.14,93.36,90.76,90.945,359093,0.0,1.0
2021-07-01,93.23,94.17,93.04,93.5,458073,93.23,94.17,93.04,93.5,458073,0.0,1.0
2021-07-02,92.8,93.22,91.85,93.13,151926,92.8,93.22,91.85,93.13,151926,0.0,1.0
2021-07-06,91.5,92.96,90.75,92.42,210908,91.5,92.96,90.75,92.42,210908,0.0,1.0
2021-07-07,91.95,92.59,91.35,91.95,229335,91.95,92.59,91.35,91.95,229335,0.0,1.0
2021-07-08,90.21,91.48,89.32,90.15,231552,90.21,91.48,89.32,90.15,231552,0.0,1.0
2021-07-09,92.51,92.6,91.35,91.68,143253,92.51,92.6,91.35,91.68,143253,0.0,1.0
2021-07-12,93.8,93.9,91.63,92.03,256644,93.8,93.9,91.63,92.03,256644,0.0,1.0
2021-07-13,92.22,93.63,92.07,93.33,228721,92.22,93.63,92.07,93.33,228721,0.0,1.0
2021-07-14,92.16,93.55,91.42,92.99,174186,92.16,93.55,91.42,92.99,174186,0.0,1.0
2021-07-15,91.7,92.18,91.16,91.54,107430,91.7,92.18,91.16,91.54,107430,0.0,1.0
2021-07-16,91.82,93.385,91.72,92.45,322459,91.82,93.385,91.72,92.45,322459,0.0,1.0
2021-07-19,89.62,90.92,89.03,90.3,166713,89.62,90.92,89.03,90.3,166713,0.0,1.0
2021-07-20,92.61,93.29,89.51,89.73,344956,92.61,93.29,89.51,89.73,344956,0.0,1.0
2021-07-21,93.3,94.245,92.61,93.28,174757,93.3,94.245,92.61,93.28,174757,0.0,1.0
2021-07-22,91.88,93.305,91.7,93.0,121769,91.88,93.305,91.7,93.0,121769,0.0,1.0
2021-07-23,92.81,92.97,91.4,92.0,182212,92.81,92.97,91.4,92.0,182212,0.0,1.0
2021-07-26,92.92,93.47,92.38,93.23,227603,92.92,93.47,92.38,93.23,227603,0.0,1.0
2021-07-27,93.11,93.39,92.02,92.21,140267,93.11,93.39,92.02,92.21,140267,0.0,1.0
2021-07-28,93.59,94.2,92.39,93.51,132721,93.59,94.2,92.39,93.51,132721,0.0,1.0
2021-07-29,93.94,95.0,93.88,94.66,223901,93.94,95.0,93.88,94.66,223901,0.0,1.0
2021-07-30,95.0,95.05,93.02,93.31,264612,95.0,95.05,93.02,93.31,264612,0.0,1.0
2021-08-02,94.48,97.38,94.35,95.22,227528,94.48,97.38,94.35,95.22,227528,0.0,1.0
2021-08-03,96.08,96.22,93.005,94.5,385223,96.08,96.22,93.005,94.5,385223,0.0,1.0
2021-08-04,98.76,101.9923,97.05,98.25,624247,98.76,101.9923,97.05,98.25,624247,0.0,1.0
2021-08-05,98.96,101.065,98.26,100.0,404931,98.96,101.065,98.26,100.0,404931,0.0,1.0
2021-08-06,99.8,100.38,98.2,99.42,393160,99.8,100.38,98.2,99.42,393160,0.0,1.0
2021-08-09,100.85,100.96,98.87,100.16,331494,100.85,100.96,98.87,100.16,331494,0.0,1.0
2021-08-10,101.68,101.925,100.53,100.85,312819,101.68,101.925,100.53,100.85,312819,0.0,1.0
2021-08-11,103.46,103.54,101.505,101.97,370172,103.46,103.54,101.505,101.97,370172,0.0,1.0
2021-08-12,103.02,103.87,102.73,103.0,186682,103.02,103.87,102.73,103.0,186682,0.0,1.0
2021-08-13,101.78,103.43,101.0,103.43,224303,101.78,103.43,101.0,103.43,224303,0.0,1.0
2021-08-16,101.64,101.91,100.52,101.2,91443,101.64,101.91,100.52,101.2,91443,0.0,1.0
2021-08-17,99.88,101.5,99.36,101.16,211634,99.88,101.5,99.36,101.16,211634,0.0,1.0
2021-08-18,100.31,101.17,99.55,99.68,248724,100.31,101.17,99.55,99.68,248724,0.0,1.0
2021-08-19,100.45,100.66,99.13,99.13,183096,100.45,100.66,99.13,99.13,183096,0.0,1.0
2021-08-20,100.93,101.44,99.7701,100.18,209177,100.93,101.44,99.7701,100.18,209177,0.0,1.0
2021-08-23,101.29,101.86,101.015,101.81,190450,101.29,101.86,101.015,101.81,190450,0.0,1.0
2021-08-24,101.67,102.51,101.48,101.96,228585,101.67,102.51,101.48,101.96,228585,0.0,1.0
2021-08-25,101.6,102.5358,101.375,101.41,166579,101.6,102.5358,101.375,101.41,166579,0.0,1.0
2021-08-26,101.05,102.15,100.59,101.88,209378,101.05,102.15,100.59,101.88,209378,0.0,1.0
2021-08-27,102.93,103.46,101.02,101.02,269477,102.93,103.46,101.02,101.02,269477,0.0,1.0
2021-08-30,102.51,103.75,102.285,103.43,148004,102.51,103.75,102.285,103.43,148004,0.0,1.0
2021-08-31,102.62,102.935,101.92,102.78,163377,102.62,102.935,101.92,102.78,163377,0.0,1.0
2021-09-01,103.64,103.82,102.07,103.23,142888,103.64,103.82,102.07,103.23,142888,0.0,1.0
2021-09-02,105.48,105.51,103.66,104.0,183325,105.48,105.51,103.66,104.0,183325,0.0,1.0
2021-09-03,102.66,105.28,102.59,105.17,319691,102.66,105.28,102.59,105.17,319691,0.0,1.0
2021-09-07,100.71,102.525,100.62,102.23,171293,100.71,102.525,100.62,102.23,171293,0.0,1.0
2021-09-08,101.18,101.53,100.005,100.44,209476,101.18,101.53,100.005,100.44,209476,0.0,1.0
2021-09-09,100.58,102.05,100.43,100.88,156761,100.58,102.05,100.43,100.88,156761,0.0,1.0
2021-09-10,100.76,101.65,100.18,101.01,163406,100.76,101.65,100.18,101.01,163406,0.0,1.0
2021-09-13,100.89,102.94,99.84,101.6,351859,100.89,102.94,99.84,101.6,351859,0.0,1.0
2021-09-14,98.82,100.92,98.4738,100.92,196444,98.82,100.92,98.4738,100.92,196444,0.0,1.0
2021-09-15,100.78,101.17,98.71,98.81,223384,100.78,101.17,98.71,98.81,223384,0.0,1.0
2021-09-16,99.79,101.6,99.2,101.13,177992,99.79,101.6,99.2,101.13,177992,0.0,1.0
2021-09-17,99.02,100.46,98.515,99.79,626393,99.02,100.46,98.515,99.79,626393,0.0,1.0
2021-09-20,97.18,98.44,96.08,97.02,186594,97.18,98.44,96.08,97.02,186594,0.0,1.0
2021-09-21,99.38,100.035,98.36,99.18,283906,99.38,100.035,98.36,99.18,283906,0.0,1.0
2021-09-22,101.88,102.53,100.28,100.28,277252,101.88,102.53,100.28,100.28,277252,0.0,1.0
2021-09-23,103.75,104.54,102.52,102.55,247454,103.75,104.54,102.52,102.55,247454,0.0,1.0
2021-09-24,103.62,105.02,103.19,103.19,192258,103.62,105.02,103.19,103.19,192258,0.0,1.0
2021-09-27,105.13,105.63,103.51,103.51,194409,105.13,105.63,103.51,103.51,194409,0.0,1.0
2021-09-28,103.99,105.63,103.06,104.59,241948,103.99,105.63,103.06,104.59,241948,0.0,1.0
2021-09-29,105.42,105.53,103.685,104.47,266304,105.42,105.53,103.685,104.47,266304,0.0,1.0
2021-09-30,103.87,106.9,103.87,105.81,400491,103.87,106.9,103.87,105.81,400491,0.0,1.0
2021-10-01,107.41,107.81,103.6,104.21,286283,107.41,107.81,103.6,104.21,286283,0.0,1.0
2021-10-04,106.88,108.43,105.78,107.99,287382,106.88,108.43,105.78,107.99,287382,0.0,1.0
2021-10-05,108.07,109.26,106.68,107.13,262487,108.07,109.26,106.68,107.13,262487,0.0,1.0
2021-10-06,105.61,107.33,104.41,106.57,218594,105.61,107.33,104.41,106.57,218594,0.0,1.0
2021-10-07,107.22,107.62,105.89,105.96,343220,107.22,107.62,105.89,105.96,343220,0.0,1.0
2021-10-08,106.54,107.48,106.12,106.7,252304,106.54,107.48,106.12,106.7,252304,0.0,1.0
2021-10-11,106.39,107.64,105.9,106.62,131961,106.39,107.64,105.9,106.62,131961,0.0,1.0
2021-10-12,106.99,108.29,106.7,107.77,141801,106.99,108.29,106.7,107.77,141801,0.0,1.0
2021-10-13,107.17,107.59,106.15,106.85,177900,107.17,107.59,106.15,106.85,177900,0.0,1.0
2021-10-14,108.14,109.01,107.49,108.37,202483,108.14,109.01,107.49,108.37,202483,0.0,1.0
2021-10-15,107.92,109.53,107.64,109.35,223512,107.92,109.53,107.64,109.35,223512,0.0,1.0
2021-10-18,110.49,110.54,107.24,107.88,347811,110.49,110.54,107.24,107.88,347811,0.0,1.0
2021-10-19,111.64,111.68,109.4,110.9,305237,111.64,111.68,109.4,110.9,305237,0.0,1.0
2021-10-20,111.88,112.22,111.0,111.76,311649,111.88,112.22,111.0,111.76,311649,0.0,1.0
2021-10-21,113.94,114.05,112.145,112.35,299932,113.94,114.05,112.145,112.35,299932,0.0,1.0
2021-10-22,114.78,115.32,114.02,114.65,227579,114.78,115.32,114.02,114.65,227579,0.0,1.0
2021-10-25,114.28,115.85,113.74,115.61,270213,114.28,115.85,113.74,115.61,270213,0.0,1.0
2021-10-26,113.55,114.5,112.41,114.42,298919,113.55,114.5,112.41,114.42,298919,0.0,1.0
2021-10-27,111.63,113.72,111.53,113.72,274380,111.63,113.72,111.53,113.72,274380,0.0,1.0
2021-10-28,112.37,113.72,111.46,112.47,233246,112.37,113.72,111.46,112.47,233246,0.0,1.0
2021-10-29,112.54,112.97,112.0,112.21,308562,112.54,112.97,112.0,112.21,308562,0.0,1.0
2021-11-01,115.69,115.75,112.35,113.35,315866,115.69,115.75,112.35,113.35,315866,0.0,1.0
2021-11-02,117.15,117.2,114.321,115.64,314135,117.15,117.2,114.321,115.64,314135,0.0,1.0
2021-11-03,107.25,118.89,106.53,117.95,699993,107.25,118.89,106.53,117.95,699993,0.0,1.0
2021-11-04,105.41,109.26,103.87,108.19,692985,105.41,109.26,103.87,108.19,692985,0.0,1.0
2021-11-05,106.1,108.085,105.555,107.03,295251,106.1,108.085,105.555,107.03,295251,0.0,1.0
2021-11-08,107.42,110.05,106.58,106.81,805251,107.42,110.05,106.58,106.81,805251,0.0,1.0
2021-11-09,107.43,107.56,106.2,107.0,393866,107.43,107.56,106.2,107.0,393866,0.0,1.0
2021-11-10,107.81,108.0,106.56,106.56,404618,107.81,108.0,106.56,106.56,404618,0.0,1.0
2021-11-11,105.78,108.81,105.71,108.07,235776,105.78,108.81,105.71,108.07,235776,0.0,1.0
2021-11-12,106.11,106.46,105.12,106.3,236170,106.11,106.46,105.12,106.3,236170,0.0,1.0
2021-11-15,106.89,106.9099,106.2,106.47,136522,106.89,106.9099,106.2,106.47,136522,0.0,1.0
2021-11-16,107.7,108.05,106.6191,106.89,219267,107.7,108.05,106.6191,106.89,219267,0.0,1.0
2021-11-17,107.98,108.0,107.11,107.22,278587,107.98,108.0,107.11,107.22,278587,0.0,1.0
2021-11-18,107.69,108.5,106.93,108.21,363755,107.69,108.5,106.93,108.21,363755,0.0,1.0
2021-11-19,109.49,110.05,107.38,107.73,411454,109.49,110.05,107.38,107.73,411454,0.0,1.0
2021-11-22,109.73,111.17,109.14,109.97,412055,109.73,111.17,109.14,109.97,412055,0.0,1.0
2021-11-23,110.34,111.11,109.09,109.76,185941,110.34,111.11,109.09,109.76,185941,0.0,1.0
2021-11-24,110.99,111.38,109.59,109.87,150075,110.99,111.38,109.59,109.87,150075,0.0,1.0
2021-11-26,109.52,110.19,107.7916,108.74,159343,109.52,110.19,107.7916,108.74,159343,0.0,1.0
2021-11-29,108.87,111.02,108.29,111.02,295468,108.87,111.02,108.29,111.02,295468,0.0,1.0
2021-11-30,101.44,109.6829,100.82,108.11,557230,101.44,109.6829,100.82,108.11,557230,0.0,1.0
2021-12-01,98.28,103.69,98.23,103.49,606164,98.28,103.69,98.23,103.49,606164,0.0,1.0
2021-12-02,102.61,103.49,99.28,99.29,514003,102.61,103.49,99.28,99.29,514003,0.0,1.0
2021-12-03,98.1,101.88,96.97,100.13,660497,98.1,101.88,96.97,100.13,660497,0.0,1.0
2021-12-06,99.87,100.85,98.93,99.75,699136,99.87,100.85,98.93,99.75,699136,0.0,1.0
2021-12-07,102.36,103.28,100.44,101.05,261250,102.36,103.28,100.44,101.05,261250,0.0,1.0
2021-12-08,102.77,103.12,101.26,102.57,226030,102.77,103.12,101.26,102.57,226030,0.0,1.0
2021-12-09,99.98,103.165,99.96,102.4,159104,99.98,103.165,99.96,102.4,159104,0.0,1.0
2021-12-10,97.79,101.02,96.033,100.63,617231,97.79,101.02,96.033,100.63,617231,0.0,1.0
2021-12-13,97.6,99.05,96.4,98.35,409884,97.6,99.05,96.4,98.35,409884,0.0,1.0
2021-12-14,97.69,99.45,97.0696,97.23,296564,97.69,99.45,97.0696,97.23,296564,0.0,1.0
2021-12-15,98.73,99.46,96.32,97.16,341500,98.73,99.46,96.32,97.16,341500,0.0,1.0
2021-12-16,98.19,100.82,97.97,99.7,224197,98.19,100.82,97.97,99.7,224197,0.0,1.0
2021-12-17,96.86,98.89,96.41,97.81,592513,96.86,98.89,96.41,97.81,592513,0.0,1.0
2021-12-20,92.68,95.65,90.25,95.44,598558,92.68,95.65,90.25,95.44,598558,0.0,1.0
2021-12-21,95.58,95.62,93.15,93.87,482621,95.58,95.62,93.15,93.87,482621,0.0,1.0
2021-12-22,95.04,96.72,94.03,95.9,392532,95.04,96.72,94.03,95.9,392532,0.0,1.0
2021-12-23,95.56,96.14,95.06,95.42,185520,95.56,96.14,95.06,95.42,185520,0.0,1.0
2021-12-27,96.96,96.96,95.2,95.6,277405,96.96,96.96,95.2,95.6,277405,0.0,1.0
2021-12-28,97.95,98.21,96.67,96.67,135775,97.95,98.21,96.67,96.67,135775,0.0,1.0
2021-12-29,98.97,99.49,97.75,97.75,127640,98.97,99.49,97.75,97.75,127640,0.0,1.0
2021-12-30,97.96,99.875,97.82,99.4,198839,97.96,99.875,97.82,99.4,198839,0.0,1.0
2021-12-31,99.77,100.32,97.85,97.85,194441,99.77,100.32,97.85,97.85,194441,0.0,1.0
2022-01-03,97.4,100.69,96.44,100.11,213778,97.4,100.69,96.44,100.11,213778,0.0,1.0
2022-01-04,98.83,99.87,97.79,97.79,334444,98.83,99.87,97.79,97.79,334444,0.0,1.0
2022-01-05,96.8,99.91,96.77,99.36,301063,96.8,99.91,96.77,99.36,301063,0.0,1.0
2022-01-06,96.77,97.87,96.195,97.28,251815,96.77,97.87,96.195,97.28,251815,0.0,1.0
2022-01-07,95.82,97.28,94.745,96.89,300414,95.82,97.28,94.745,96.89,300414,0.0,1.0
2022-01-10,99.5,101.3708,96.93,96.93,908581,99.5,101.3708,96.93,96.93,908581,0.0,1.0
2022-01-11,99.12,100.11,97.235,99.9,357670,99.12,100.11,97.235,99.9,357670,0.0,1.0
2022-01-12,98.48,101.135,98.42,99.04,254546,98.48,101.135,98.42,99.04,254546,0.0,1.0
2022-01-13,97.89,99.21,97.55,98.48,245114,97.89,99.21,97.55,98.48,245114,0.0,1.0
2022-01-14,96.53,97.97,95.47,97.19,209372,96.53,97.97,95.47,97.19,209372,0.0,1.0
2022-01-18,95.09,95.785,94.39,95.64,261369,95.09,95.785,94.39,95.64,261369,0.0,1.0
2022-01-19,95.17,96.51,94.88,95.8,214185,95.17,96.51,94.88,95.8,214185,0.0,1.0
2022-01-20,94.18,96.89,94.02,95.18,384062,94.18,96.89,94.02,95.18,384062,0.0,1.0
2022-01-21,93.15,95.52,92.74,93.62,348619,93.15,95.52,92.74,93.62,348619,0.0,1.0
2022-01-24,94.8,95.07,90.06,90.68,346797,94.8,95.07,90.06,90.68,346797,0.0,1.0
2022-01-25,91.31,93.79,89.86,93.79,566411,91.31,93.79,89.86,93.79,566411,0.0,1.0
2022-01-26,91.06,94.405,90.22,92.3,292597,91.06,94.405,90.22,92.3,292597,0.0,1.0
2022-01-27,88.83,92.81,88.35,91.83,305747,88.83,92.81,88.35,91.83,305747,0.0,1.0
2022-01-28,90.92,91.0,87.11,88.73,211935,90.92,91.0,87.11,88.73,211935,0.0,1.0
2022-01-31,92.55,92.61,90.13,90.28,361743,92.55,92.61,90.13,90.28,361743,0.0,1.0
2022-02-01,93.35,94.03,91.8,93.09,224270,93.35,94.03,91.8,93.09,224270,0.0,1.0
2022-02-02,93.17,94.07,92.28,92.7,303214,93.17,94.07,92.28,92.7,303214,0.0,1.0
2022-02-03,91.23,93.48,90.97,92.0,180449,91.23,93.48,90.97,92.0,180449,0.0,1.0
2022-02-04,91.19,92.07,90.14,90.48,137802,91.19,92.07,90.14,90.48,137802,0.0,1.0
2022-02-07,91.75,92.87,91.15,91.37,161658,91.75,92.87,91.15,91.37,161658,0.0,1.0
2022-02-08,93.35,93.6899,91.97,92.17,158675,93.35,93.6899,91.97,92.17,158675,0.0,1.0
2022-02-09,97.26,98.89,95.91,95.92,539742,97.26,98.89,95.91,95.92,539742,0.0,1.0
2022-02-10,95.4,98.43,95.06,95.5,687527,95.4,98.43,95.06,95.5,687527,0.0,1.0
2022-02-11,94.42,96.68,93.57,95.03,327803,94.42,96.68,93.57,95.03,327803,0.0,1.0
2022-02-14,94.9,95.43,93.77,94.49,1073853,94.9,95.43,93.77,94.49,1073853,0.0,1.0
2022-02-15,96.27,96.7,94.59,95.69,193607,96.27,96.7,94.59,95.69,193607,0.0,1.0
2022-02-16,97.25,97.65,94.995,95.76,999538,97.25,97.65,94.995,95.76,999538,0.0,1.0
2022-02-17,95.49,97.32,95.46,96.32,194570,95.49,97.32,95.46,96.32,194570,0.0,1.0
2022-02-18,95.53,96.5095,94.38,95.26,245333,95.53,96.5095,94.38,95.26,245333,0.0,1.0
2022-02-22,93.15,95.0,92.87,93.81,482104,93.15,95.0,92.87,93.81,482104,0.0,1.0
2022-02-23,93.16,102.0,92.68,97.5,1096758,93.16,102.0,92.68,97.5,1096758,0.0,1.0
2022-02-24,91.22,91.43,88.8,90.49,562911,91.22,91.43,88.8,90.49,562911,0.0,1.0
2022-02-25,96.96,97.23,91.0455,91.8,729095,96.96,97.23,91.0455,91.8,729095,0.0,1.0
2022-02-28,95.43,98.19,93.99,95.57,578204,95.43,98.19,93.99,95.57,578204,0.0,1.0
2022-03-01,94.4,96.71,93.41,95.5,472817,94.4,96.71,93.41,95.5,472817,0.0,1.0
2022-03-02,99.17,100.0584,95.21,95.34,501373,99.17,100.0584,95.21,95.34,501373,0.0,1.0
2022-03-03,100.89,101.62,99.66,100.37,336275,100.89,101.62,99.66,100.37,336275,0.0,1.0
2022-03-04,99.59,100.27,98.41,99.53,351230,99.59,100.27,98.41,99.53,351230,0.0,1.0
2022-03-07,97.89,100.7578,97.11,99.48,560736,97.89,100.7578,97.11,99.48,560736,0.0,1.0
2022-03-08,101.0,102.74,96.4,97.75,1156889,101.0,102.74,96.4,97.75,1156889,0.0,1.0
2022-03-09,104.03,106.9,102.63,103.76,840089,104.03,106.9,102.63,103.76,840089,0.0,1.0
2022-03-10,105.95,106.13,102.02,102.25,485813,105.95,106.13,102.02,102.25,485813,0.0,1.0
2022-03-11,105.67,109.48,105.56,106.53,603583,105.67,109.48,105.56,106.53,603583,0.0,1.0
2022-03-14,106.98,107.3,104.55,105.84,368557,106.98,107.3,104.55,105.84,368557,0.0,1.0
2022-03-15,105.77,108.51,104.94,107.62,485463,105.77,108.51,104.94,107.62,485463,0.0,1.0
2022-03-16,107.76,108.99,105.37,106.51,567572,107.76,108.99,105.37,106.51,567572,0.0,1.0
2022-03-17,110.47,110.64,106.7,107.56,707975,110.47,110.64,106.7,107.56,707975,0.0,1.0
2022-03-18,108.8,110.665,108.64,109.83,674183,108.8,110.665,108.64,109.83,674183,0.0,1.0
2022-03-21,108.2,110.39,107.55,109.0,1287630,108.2,110.39,107.55,109.0,1287630,0.0,1.0
2022-03-22,107.44,109.03,107.11,108.28,631742,107.44,109.03,107.11,108.28,631742,0.0,1.0
2022-03-23,105.77,107.32,105.65,106.26,369716,105.77,107.32,105.65,106.26,369716,0.0,1.0
2022-03-24,105.77,107.49,105.68,106.21,595495,105.77,107.49,105.68,106.21,595495,0.0,1.0
2022-03-25,107.37,107.39,105.845,106.16,695962,107.37,107.39,105.845,106.16,695962,0.0,1.0
2022-03-28,107.76,109.62,107.68,107.7,359391,107.76,109.62,107.68,107.7,359391,0.0,1.0
2022-03-29,111.39,112.165,108.39,109.26,542514,111.39,112.165,108.39,109.26,542514,0.0,1.0
2022-03-30,112.6,112.92,110.57,112.11,460639,112.6,112.92,110.57,112.11,460639,0.0,1.0
2022-03-31,111.64,113.71,111.63,112.23,378584,111.64,113.71,111.63,112.23,378584,0.0,1.0
2022-04-01,112.93,115.0,112.055,112.08,538225,112.93,115.0,112.055,112.08,538225,0.0,1.0
2022-04-04,110.42,113.37,109.27,112.28,578825,110.42,113.37,109.27,112.28,578825,0.0,1.0
2022-04-05,110.93,113.5,110.71,112.4,640003,110.93,113.5,110.71,112.4,640003,0.0,1.0
2022-04-06,109.92,111.1045,108.66,110.19,699873,109.92,111.1045,108.66,110.19,699873,0.0,1.0
2022-04-07,109.06,110.2,108.3401,109.3,658754,109.06,110.2,108.3401,109.3,658754,0.0,1.0
2022-04-08,109.05,110.7,108.72,109.24,418961,109.05,110.7,108.72,109.24,418961,0.0,1.0
2022-04-11,108.11,110.0589,107.56,108.59,324870,108.11,110.0589,107.56,108.59,324870,0.0,1.0
2022-04-12,107.56,109.6599,107.19,108.51,221882,107.56,109.6599,107.19,108.51,221882,0.0,1.0
2022-04-13,108.33,108.72,106.83,107.3,222432,108.33,108.72,106.83,107.3,222432,0.0,1.0
2022-04-14,107.86,109.69,107.59,108.41,252872,107.86,109.69,107.59,108.41,252872,0.0,1.0
2022-04-18,107.59,108.6699,106.9155,107.55,163358,107.59,108.6699,106.9155,107.55,163358,0.0,1.0
2022-04-19,109.45,109.515,107.85,107.89,239815,109.45,109.515,107.85,107.89,239815,0.0,1.0
2022-04-20,110.06,111.47,109.57,109.91,270019,110.06,111.47,109.57,109.91,270019,0.0,1.0
2022-04-21,108.77,112.19,108.52,111.43,170088,108.77,112.19,108.52,111.43,170088,0.0,1.0
2022-04-22,106.06,108.66,106.02,108.66,247543,106.06,108.66,106.02,108.66,247543,0.0,1.0
2022-04-25,104.39,106.08,103.15,105.71,303936,104.39,106.08,103.15,105.71,303936,0.0,1.0
2022-04-26,103.21,105.66,103.17,104.23,241838,103.21,105.66,103.17,104.23,241838,0.0,1.0
2022-04-27,104.75,105.85,103.24,103.74,228056,104.75,105.85,103.24,103.74,228056,0.0,1.0
2022-04-28,106.22,106.97,103.99,105.6,682531,106.22,106.97,103.99,105.6,682531,0.0,1.0
2022-04-29,104.93,107.43,104.49,106.17,513486,104.93,107.43,104.49,106.17,513486,0.0,1.0
2022-05-02,101.02,105.015,99.66,104.38,779867,101.02,105.015,99.66,104.38,779867,0.0,1.0
2022-05-03,102.95,104.61,101.83,101.83,573869,102.95,104.61,101.83,101.83,573869,0.0,1.0
2022-05-04,98.45,101.69,95.04,99.37,691239,98.45,101.69,95.04,99.37,691239,0.0,1.0
2022-05-05,96.08,99.37,94.84,98.23,587445,96.08,99.37,94.84,98.23,587445,0.0,1.0
2022-05-06,96.43,97.07,94.73,95.28,470743,96.43,97.07,94.73,95.28,470743,0.0,1.0
2022-05-09,89.99,96.28,89.48,95.44,565085,89.99,96.28,89.48,95.44,565085,0.0,1.0
2022-05-10,91.09,92.555,89.18,90.49,591797,91.09,92.555,89.18,90.49,591797,0.0,1.0
2022-05-11,88.06,92.48,87.92,90.28,382306,88.06,92.48,87.92,90.28,382306,0.0,1.0
2022-05-12,88.25,89.04,85.67,87.25,705165,88.25,89.04,85.67,87.25,705165,0.0,1.0
2022-05-13,90.85,91.59,88.56,89.57,278052,90.85,91.59,88.56,89.57,278052,0.0,1.0
2022-05-16,90.77,91.66,89.28,89.72,220246,90.77,91.66,89.28,89.72,220246,0.0,1.0
2022-05-17,91.39,92.44,90.91,91.55,392079,91.39,92.44,90.91,91.55,392079,0.0,1.0
2022-05-18,88.75,91.145,88.56,90.85,333313,88.75,91.145,88.56,90.85,333313,0.0,1.0
2022-05-19,90.43,91.56,87.32,87.7,607412,90.43,91.56,87.32,87.7,607412,0.0,1.0
2022-05-20,90.36,91.11,88.02,90.73,410333,90.36,91.11,88.02,90.73,410333,0.0,1.0
2022-05-23,91.1,91.81,89.49,90.9,278284,91.1,91.81,89.49,90.9,278284,0.0,1.0
2022-05-24,89.24,90.83,88.5,90.61,269861,89.24,90.83,88.5,90.61,269861,0.0,1.0
2022-05-25,88.72,90.02,87.61,88.9,457435,88.72,90.02,87.61,88.9,457435,0.0,1.0
2022-05-26,90.77,91.59,89.25,89.59,492469,90.77,91.59,89.25,89.59,492469,0.0,1.0
2022-05-27,93.44,93.69,91.37,91.54,414112,93.44,93.69,91.37,91.54,414112,0.0,1.0
2022-05-31,93.4,93.835,91.655,93.14,491990,93.4,93.835,91.655,93.14,491990,0.0,1.0
2022-06-01,94.96,95.33,92.29,93.81,517492,94.96,95.33,92.29,93.81,517492,0.0,1.0
2022-06-02,95.86,96.17,93.67,95.05,238912,95.86,96.17,93.67,95.05,238912,0.0,1.0
2022-06-03,96.48,96.73,94.54,94.79,191799,96.48,96.73,94.54,94.79,191799,0.0,1.0
2022-06-06,96.3,97.8,96.21,97.8,275532,96.3,97.8,96.21,97.8,275532,0.0,1.0
2022-06-07,99.93,99.95,95.46,95.73,387721,99.93,99.95,95.46,95.73,387721,0.0,1.0
2022-06-08,96.77,100.15,96.43,99.2,317883,96.77,100.15,96.43,99.2,317883,0.0,1.0
2022-06-09,94.22,96.78,94.17,96.77,198101,94.22,96.78,94.17,96.77,198101,0.0,1.0
2022-06-10,90.89,93.12,90.32,92.7,242562,90.89,93.12,90.32,92.7,242562,0.0,1.0
2022-06-13,87.96,89.14,87.37,88.71,425146,87.96,89.14,87.37,88.71,425146,0.0,1.0
2022-06-14,87.4,88.64,86.59,88.15,283591,87.4,88.64,86.59,88.15,283591,0.0,1.0
2022-06-15,86.75,88.56,85.385,88.09,320404,86.75,88.56,85.385,88.09,320404,0.0,1.0
2022-06-16,82.86,85.11,81.56,84.99,460131,82.86,85.11,81.56,84.99,460131,0.0,1.0
2022-06-17,83.04,84.2,81.94,82.6,445817,83.04,84.2,81.94,82.6,445817,0.0,1.0
2022-06-21,84.09,85.03,82.645,83.6,388464,84.09,85.03,82.645,83.6,388464,0.0,1.0
2022-06-22,83.55,84.55,82.13,82.98,220127,83.55,84.55,82.13,82.98,220127,0.0,1.0
2022-06-23,83.41,83.84,82.61,83.56,173006,83.41,83.84,82.61,83.56,173006,0.0,1.0
2022-06-24,86.92,87.08,84.245,84.26,569957,86.92,87.08,84.245,84.26,569957,0.0,1.0
2022-06-27,87.0,87.55,86.5,87.15,248012,87.0,87.55,86.5,87.15,248012,0.0,1.0
2022-06-28,87.8,88.85,87.29,87.48,284279,87.8,88.85,87.29,87.48,284279,0.0,1.0
2022-06-29,87.58,88.47,85.97,88.29,173578,87.58,88.47,85.97,88.29,173578,0.0,1.0
2022-06-30,87.67,88.11,85.72,86.18,248576,87.67,88.11,85.72,86.18,248576,0.0,1.0
2022-07-01,90.32,90.37,87.555,87.83,238099,90.32,90.37,87.555,87.83,238099,0.0,1.0
2022-07-05,87.07,88.74,85.953,88.74,367583,87.07,88.74,85.953,88.74,367583,0.0,1.0
2022-07-06,86.43,88.49,86.17,87.17,351640,86.43,88.49,86.17,87.17,351640,0.0,1.0
2022-07-07,87.51,88.51,86.95,86.95,293779,87.51,88.51,86.95,86.95,293779,0.0,1.0
2022-07-08,88.31,89.0,87.25,87.5,225630,88.31,89.0,87.25,87.5,225630,0.0,1.0
2022-07-11,87.3,88.45,86.915,87.02,135754,87.3,88.45,86.915,87.02,135754,0.0,1.0
2022-07-12,85.46,87.61,85.23,86.73,256995,85.46,87.61,85.23,86.73,256995,0.0,1.0
2022-07-13,85.61,86.225,84.51,84.88,170735,85.61,86.225,84.51,84.88,170735,0.0,1.0
2022-07-14,85.53,85.785,83.555,84.55,182591,85.53,85.785,83.555,84.55,182591,0.0,1.0
2022-07-15,86.76,87.07,85.46,86.52,188008,86.76,87.07,85.46,86.52,188008,0.0,1.0
2022-07-18,86.43,88.48,86.03,87.87,186783,86.43,88.48,86.03,87.87,186783,0.0,1.0
2022-07-19,90.07,90.33,87.03,87.23,176787,90.07,90.33,87.03,87.23,176787,0.0,1.0
2022-07-20,91.64,91.85,89.355,90.15,216034,91.64,91.85,89.355,90.15,216034,0.0,1.0
2022-07-21,92.27,92.35,91.04,91.45,173575,92.27,92.35,91.04,91.45,173575,0.0,1.0
2022-07-22,91.54,93.25,90.975,92.16,168746,91.54,93.25,90.975,92.16,168746,0.0,1.0
2022-07-25,92.24,92.52,91.04,91.74,211779,92.24,92.52,91.04,91.74,211779,0.0,1.0
2022-07-26,91.9,92.215,90.795,91.67,243688,91.9,92.215,90.795,91.67,243688,0.0,1.0
2022-07-27,93.79,94.31,91.53,92.39,179281,93.79,94.31,91.53,92.39,179281,0.0,1.0
2022-07-28,96.43,96.78,94.03,94.2,197622,96.43,96.78,94.03,94.2,197622,0.0,1.0
2022-07-29,97.59,98.37,96.38,96.8,326829,97.59,98.37,96.38,96.8,326829,0.0,1.0
2022-08-01,97.74,98.38,95.485,96.77,273108,97.74,98.38,95.485,96.77,273108,0.0,1.0
2022-08-02,98.23,99.14,96.9,97.72,547613,98.23,99.14,96.9,97.72,547613,0.0,1.0
2022-08-03,108.15,110.6397,105.63,106.41,821272,108.15,110.6397,105.63,106.41,821272,0.0,1.0
2022-08-04,106.92,112.349,106.48,109.95,836172,106.92,112.349,106.48,109.95,836172,0.0,1.0
2022-08-05,110.09,110.1,106.05,106.11,474822,110.09,110.1,106.05,106.11,474822,0.0,1.0
2022-08-08,111.74,113.19,111.0,111.0,451778,111.74,113.19,111.0,111.0,451778,0.0,1.0
2022-08-09,109.69,112.0783,108.91,111.96,327698,109.69,112.0783,108.91,111.96,327698,0.0,1.0
2022-08-10,112.65,113.1,110.82,111.1,439930,112.65,113.1,110.82,111.1,439930,0.0,1.0
2022-08-11,114.98,115.87,113.2,114.21,435154,114.98,115.87,113.2,114.21,435154,0.0,1.0
2022-08-12,118.79,118.92,114.81,116.23,684378,118.79,118.92,114.81,116.23,684378,0.0,1.0
2022-08-15,116.33,118.3308,115.8712,118.11,337181,116.33,118.3308,115.8712,118.11,337181,0.0,1.0
2022-08-16,118.13,118.16,115.02,115.02,275594,118.13,118.16,115.02,115.02,275594,0.0,1.0
2022-08-17,117.48,118.0,116.68,116.68,225138,117.48,118.0,116.68,116.68,225138,0.0,1.0
2022-08-18,118.22,118.39,116.8,117.37,230342,118.22,118.39,116.8,117.37,230342,0.0,1.0
2022-08-19,117.04,117.635,116.16,117.55,192999,117.04,117.635,116.16,117.55,192999,0.0,1.0
2022-08-22,115.01,116.15,114.24,114.97,250542,115.01,116.15,114.24,114.97,250542,0.0,1.0
2022-08-23,117.32,117.895,114.5,115.23,380452,117.32,117.895,114.5,115.23,380452,0.0,1.0
2022-08-24,122.28,122.82,117.38,117.7,643079,122.28,122.82,117.38,117.7,643079,0.0,1.0
2022-08-25,122.34,124.33,121.6,122.8,361135,122.34,124.33,121.6,122.8,361135,0.0,1.0
2022-08-26,118.95,122.57,118.76,122.36,293979,118.95,122.57,118.76,122.36,293979,0.0,1.0
2022-08-29,119.03,120.33,117.28,117.78,233876,119.03,120.33,117.28,117.78,233876,0.0,1.0
2022-08-30,117.73,119.67,116.41,119.45,198392,117.73,119.67,116.41,119.45,198392,0.0,1.0
2022-08-31,117.42,118.89,117.185,117.7,283245,117.42,118.89,117.185,117.7,283245,0.0,1.0
2022-09-01,116.51,118.12,115.15,116.52,380280,116.51,118.12,115.15,116.52,380280,0.0,1.0
2022-09-02,116.78,120.135,116.181,118.77,282771,116.78,120.135,116.181,118.77,282771,0.0,1.0
2022-09-06,116.32,117.57,115.2552,116.75,264568,116.32,117.57,115.2552,116.75,264568,0.0,1.0
2022-09-07,119.62,120.07,115.53,115.84,489557,119.62,120.07,115.53,115.84,489557,0.0,1.0
2022-09-08,121.82,122.31,118.755,118.98,503921,121.82,122.31,118.755,118.98,503921,0.0,1.0
2022-09-09,122.41,123.34,121.6636,122.46,379929,122.41,123.34,121.6636,122.46,379929,0.0,1.0
2022-09-12,123.66,124.49,123.15,123.44,445597,123.66,124.49,123.15,123.44,445597,0.0,1.0
2022-09-13,119.78,122.4,119.78,120.98,433368,119.78,122.4,119.78,120.98,433368,0.0,1.0
2022-09-14,120.57,122.07,119.54,120.08,588232,120.57,122.07,119.54,120.08,588232,0.0,1.0
2022-09-15,120.31,121.56,119.53,120.12,467072,120.31,121.56,119.53,120.12,467072,0.0,1.0
2022-09-16,115.99,118.67,114.41,118.67,839543,115.99,118.67,114.41,118.67,839543,0.0,1.0
2022-09-19,118.09,118.12,114.21,114.35,328575,118.09,118.12,114.21,114.35,328575,0.0,1.0
2022-09-20,116.55,117.92,115.57,117.59,343229,116.55,117.92,115.57,117.59,343229,0.0,1.0
2022-09-21,115.7,118.78,115.58,117.39,349028,115.7,118.78,115.58,117.39,349028,0.0,1.0
2022-09-22,112.46,116.08,110.69,115.61,523230,112.46,116.08,110.69,115.61,523230,0.0,1.0
2022-09-23,109.62,111.16,108.1,110.57,656671,109.62,111.16,108.1,110.57,656671,0.0,1.0
2022-09-26,107.65,109.81,106.92,109.08,404934,107.65,109.81,106.92,109.08,404934,0.0,1.0
2022-09-27,107.8,110.02,106.71,108.84,377574,107.8,110.02,106.71,108.84,377574,0.0,1.0
2022-09-28,111.85,112.69,107.78,108.48,370306,111.85,112.69,107.78,108.48,370306,0.0,1.0
2022-09-29,109.35,110.555,108.31,110.5,458949,109.35,110.555,108.31,110.5,458949,0.0,1.0
2022-09-30,109.98,112.22,109.15,109.49,415524,109.98,112.22,109.15,109.49,415524,0.0,1.0
2022-10-03,115.03,115.23,111.0153,111.45,689209,115.03,115.23,111.0153,111.45,689209,0.0,1.0
2022-10-04,117.1,119.18,117.02,117.03,368070,117.1,119.18,117.02,117.03,368070,0.0,1.0
2022-10-05,119.13,119.44,114.8188,115.64,662848,119.13,119.44,114.8188,115.64,662848,0.0,1.0
2022-10-06,118.41,119.42,116.49,118.51,422068,118.41,119.42,116.49,118.51,422068,0.0,1.0
2022-10-07,115.94,117.6,115.0,117.49,381077,115.94,117.6,115.0,117.49,381077,0.0,1.0
2022-10-10,114.77,116.465,113.71,116.26,436304,114.77,116.465,113.71,116.26,436304,0.0,1.0
2022-10-11,114.15,115.77,112.9,114.01,378535,114.15,115.77,112.9,114.01,378535,0.0,1.0
2022-10-12,112.46,114.56,111.98,114.56,226864,112.46,114.56,111.98,114.56,226864,0.0,1.0
2022-10-13,115.98,116.545,109.0682,110.27,314640,115.98,116.545,109.0682,110.27,314640,0.0,1.0
2022-10-14,114.36,117.96,113.6,117.18,428584,114.36,117.96,113.6,117.18,428584,0.0,1.0
2022-10-17,114.86,116.68,113.915,116.45,424348,114.86,116.68,113.915,116.45,424348,0.0,1.0
2022-10-18,118.95,119.18,116.04,117.33,357163,118.95,119.18,116.04,117.33,357163,0.0,1.0
2022-10-19,117.45,119.57,116.855,118.52,327886,117.45,119.57,116.855,118.52,327886,0.0,1.0
2022-10-20,115.42,117.41,114.595,117.03,484151,115.42,117.41,114.595,117.03,484151,0.0,1.0
2022-10-21,118.55,118.83,113.8216,115.53,260238,118.55,118.83,113.8216,115.53,260238,0.0,1.0
2022-10-24,118.5,120.82,117.64,119.27,286478,118.5,120.82,117.64,119.27,286478,0.0,1.0
2022-10-25,118.6,120.18,117.89,118.36,313717,118.6,120.18,117.89,118.36,313717,0.0,1.0
2022-10-26,117.99,119.82,117.05,119.55,278642,117.99,119.82,117.05,119.55,278642,0.0,1.0
2022-10-27,119.5,121.68,118.23,119.21,338064,119.5,121.68,118.23,119.21,338064,0.0,1.0
2022-10-28,122.88,123.98,119.1582,119.74,450232,122.88,123.98,119.1582,119.74,450232,0.0,1.0
2022-10-31,122.46,123.28,120.82,122.18,592457,122.46,123.28,120.82,122.18,592457,0.0,1.0
2022-11-01,121.47,123.8,121.11,123.72,688292,121.47,123.8,121.11,123.72,688292,0.0,1.0
2022-11-02,119.22,122.97,115.9,122.0,878465,119.22,122.97,115.9,122.0,878465,0.0,1.0
2022-11-03,111.73,117.49,110.845,116.84,882579,111.73,117.49,110.845,116.84,882579,0.0,1.0
2022-11-04,111.93,115.64,111.44,113.72,505252,111.93,115.64,111.44,113.72,505252,0.0,1.0
2022-11-07,111.44,113.33,110.06,112.53,392849,111.44,113.33,110.06,112.53,392849,0.0,1.0
2022-11-08,114.72,115.04,111.3,111.88,417720,114.72,115.04,111.3,111.88,417720,0.0,1.0
2022-11-09,112.29,114.99,112.22,113.27,368073,112.29,114.99,112.22,113.27,368073,0.0,1.0
2022-11-10,118.35,118.35,115.5,116.99,506932,118.35,118.35,115.5,116.99,506932,0.0,1.0
2022-11-11,115.56,119.74,115.52,119.31,460520,115.56,119.74,115.52,119.31,460520,0.0,1.0
2022-11-14,111.18,116.02,111.085,115.02,444336,111.18,116.02,111.085,115.02,444336,0.0,1.0
2022-11-15,111.86,113.47,111.18,112.75,409987,111.86,113.47,111.18,112.75,409987,0.0,1.0
2022-11-16,115.7,115.82,111.71,111.75,422294,115.7,115.82,111.71,111.75,422294,0.0,1.0
2022-11-17,116.33,117.63,113.83,114.74,514929,116.33,117.63,113.83,114.74,514929,0.0,1.0
2022-11-18,117.0,118.25,114.66,117.66,365725,117.0,118.25,114.66,117.66,365725,0.0,1.0
2022-11-21,118.03,118.25,116.07,116.83,224453,118.03,118.25,116.07,116.83,224453,0.0,1.0
2022-11-22,120.72,120.92,118.35,118.93,297660,120.72,120.92,118.35,118.93,297660,0.0,1.0
2022-11-23,122.62,122.78,120.66,120.74,225363,122.62,122.78,120.66,120.74,225363,0.0,1.0
2022-11-25,123.37,123.37,122.13,122.13,117888,123.37,123.37,122.13,122.13,117888,0.0,1.0
2022-11-28,119.63,123.22,119.46,122.58,601680,119.63,123.22,119.46,122.58,601680,0.0,1.0
2022-11-29,115.46,119.68,114.86,118.89,523623,115.46,119.68,114.86,118.89,523623,0.0,1.0
2022-11-30,120.0,120.12,115.31,115.31,501712,120.0,120.12,115.31,115.31,501712,0.0,1.0
2022-12-01,120.7,122.07,119.565,120.97,331039,120.7,122.07,119.565,120.97,331039,0.0,1.0
2022-12-02,124.02,125.41,119.37,119.37,380489,124.02,125.41,119.37,119.37,380489,0.0,1.0
2022-12-05,117.6,123.5,117.405,122.79,341420,117.6,123.5,117.405,122.79,341420,0.0,1.0
2022-12-06,117.13,118.62,115.7,117.6,336127,117.13,118.62,115.7,117.6,336127,0.0,1.0
2022-12-07,118.77,119.81,116.755,117.17,254955,118.77,119.81,116.755,117.17,254955,0.0,1.0
2022-12-08,118.49,119.84,117.31,119.03,256970,118.49,119.84,117.31,119.03,256970,0.0,1.0
2022-12-09,116.16,119.1,116.12,118.56,225764,116.16,119.1,116.12,118.56,225764,0.0,1.0
2022-12-12,118.16,118.23,116.41,116.7,292129,118.16,118.23,116.41,116.7,292129,0.0,1.0
2022-12-13,120.2,122.68,118.23,122.39,402191,120.2,122.68,118.23,122.39,402191,0.0,1.0
2022-12-14,118.76,120.62,118.27,119.4,281710,118.76,120.62,118.27,119.4,281710,0.0,1.0
2022-12-15,116.5,118.24,116.01,117.77,316786,116.5,118.24,116.01,117.77,316786,0.0,1.0
2022-12-16,115.0,116.4705,114.45,115.27,994016,115.0,116.4705,114.45,115.27,994016,0.0,1.0
2022-12-19,112.55,114.64,109.36,114.64,519379,112.55,114.64,109.36,114.64,519379,0.0,1.0
2022-12-20,112.95,113.74,111.47,112.23,279684,112.95,113.74,111.47,112.23,279684,0.0,1.0
2022-12-21,116.31,116.32,113.065,114.1,220897,116.31,116.32,113.065,114.1,220897,0.0,1.0
2022-12-22,113.61,115.26,112.47,115.26,172030,113.61,115.26,112.47,115.26,172030,0.0,1.0
2022-12-23,114.78,114.91,112.8,113.58,119858,114.78,114.91,112.8,113.58,119858,0.0,1.0
2022-12-27,114.99,115.04,113.89,114.68,91091,114.99,115.04,113.89,114.68,91091,0.0,1.0
2022-12-28,113.14,115.485,113.0,115.39,153527,113.14,115.485,113.0,115.39,153527,0.0,1.0
2022-12-29,115.09,115.76,113.47,113.83,193695,115.09,115.76,113.47,113.83,193695,0.0,1.0
2022-12-30,114.12,115.03,113.13,113.99,127128,114.12,115.03,113.13,113.99,127128,0.0,1.0
2023-01-03,113.74,115.63,112.64,114.92,301113,113.74,115.63,112.64,114.92,301113,0.0,1.0
2023-01-04,113.29,114.92,112.13,114.06,246692,113.29,114.92,112.13,114.06,246692,0.0,1.0
2023-01-05,111.02,113.5,110.96,112.69,206637,111.02,113.5,110.96,112.69,206637,0.0,1.0
2023-01-06,115.05,115.77,111.18,111.92,213794,115.05,115.77,111.18,111.92,213794,0.0,1.0
2023-01-09,117.16,118.605,115.6478,116.17,236698,117.16,118.605,115.6478,116.17,236698,0.0,1.0
2023-01-10,116.2,116.22,113.565,115.74,237039,116.2,116.22,113.565,115.74,237039,0.0,1.0
2023-01-11,119.71,120.435,116.8,116.96,349374,119.71,120.435,116.8,116.96,349374,0.0,1.0
2023-01-12,118.64,120.225,117.87,120.09,194212,118.64,120.225,117.87,120.09,194212,0.0,1.0
2023-01-13,121.38,121.83,117.0,117.96,237973,121.38,121.83,117.0,117.96,237973,0.0,1.0
2023-01-17,122.5,122.98,120.73,121.29,302588,122.5,122.98,120.73,121.29,302588,0.0,1.0
2023-01-18,121.99,124.47,121.0034,122.57,498744,121.99,124.47,121.0034,122.57,498744,0.0,1.0
2023-01-19,121.58,122.71,120.95,120.95,259801,121.58,122.71,120.95,120.95,259801,0.0,1.0
2023-01-20,124.81,124.9,122.025,122.19,308992,124.81,124.9,122.025,122.19,308992,0.0,1.0
2023-01-23,128.2,128.942,124.8,125.0,433456,128.2,128.942,124.8,125.0,433456,0.0,1.0
2023-01-24,128.36,130.13,127.52,128.29,332006,128.36,130.13,127.52,128.29,332006,0.0,1.0
2023-01-25,129.43,129.5,127.12,127.73,248200,129.43,129.5,127.12,127.73,248200,0.0,1.0
2023-01-26,127.72,131.08,126.684,130.25,235632,127.72,131.08,126.684,130.25,235632,0.0,1.0
2023-01-27,127.39,128.1199,126.81,127.3,153094,127.39,128.1199,126.81,127.3,153094,0.0,1.0
2023-01-30,128.27,129.53,126.5301,126.89,287627,128.27,129.53,126.5301,126.89,287627,0.0,1.0
2023-01-31,130.3,130.31,128.31,129.19,305902,130.3,130.31,128.31,129.19,305902,0.0,1.0
2023-02-01,130.59,131.35,128.01,129.09,227163,130.59,131.35,128.01,129.09,227163,0.0,1.0
2023-02-02,130.89,131.58,129.83,131.07,319032,130.89,131.58,129.83,131.07,319032,0.0,1.0
2023-02-03,131.91,132.63,129.3,130.19,357657,131.91,132.63,129.3,130.19,357657,0.0,1.0
2023-02-06,131.16,132.32,130.72,130.95,423393,131.16,132.32,130.72,130.95,423393,0.0,1.0
2023-02-07,132.65,133.2,130.11,130.58,346228,132.65,133.2,130.11,130.58,346228,0.0,1.0
2023-02-08,133.75,134.5,131.99,131.99,399749,133.75,134.5,131.99,131.99,399749,0.0,1.0
2023-02-09,132.98,134.33,132.35,133.93,384870,132.98,134.33,132.35,133.93,384870,0.0,1.0
2023-02-10,134.14,134.47,132.05,132.64,199400,134.14,134.47,132.05,132.64,199400,0.0,1.0
2023-02-13,134.27,135.0,133.79,134.27,222663,134.27,135.0,133.79,134.27,222663,0.0,1.0
2023-02-14,133.34,135.1,132.71,133.59,265556,133.34,135.1,132.71,133.59,265556,0.0,1.0
2023-02-15,133.41,135.075,131.54,132.05,363405,133.41,135.075,131.54,132.05,363405,0.0,1.0
2023-02-16,134.81,136.475,132.2,132.2,335101,134.81,136.475,132.2,132.2,335101,0.0,1.0
2023-02-17,134.73,135.6856,133.585,134.87,176442,134.73,135.6856,133.585,134.87,176442,0.0,1.0
2023-02-21,133.31,135.17,132.641,134.01,190846,133.31,135.17,132.641,134.01,190846,0.0,1.0
2023-02-22,134.68,136.74,133.2856,133.45,469338,134.68,136.74,133.2856,133.45,469338,0.0,1.0
2023-02-23,133.48,135.6329,131.43,135.02,522243,133.48,135.6329,131.43,135.02,522243,0.0,1.0
2023-02-24,132.17,133.175,130.93,132.59,748854,132.17,133.175,130.93,132.59,748854,0.0,1.0
2023-02-27,133.09,134.51,131.8001,133.0,469731,133.09,134.51,131.8001,133.0,469731,0.0,1.0
2023-02-28,132.07,133.57,131.05,132.94,518314,132.07,133.57,131.05,132.94,518314,0.0,1.0
2023-03-01,133.31,133.83,125.5693,129.87,527546,133.31,133.83,125.5693,129.87,527546,0.0,1.0
2023-03-02,136.31,137.275,133.4,135.25,565706,136.31,137.275,133.4,135.25,565706,0.0,1.0
2023-03-03,136.47,136.81,134.395,135.75,379451,136.47,136.81,134.395,135.75,379451,0.0,1.0
2023-03-06,135.02,136.99,134.96,136.33,462118,135.02,136.99,134.96,136.33,462118,0.0,1.0
2023-03-07,136.03,136.15,133.9103,135.4,473153,136.03,136.15,133.9103,135.4,473153,0.0,1.0
2023-03-08,138.23,138.99,136.32,136.32,689264,138.23,138.99,136.32,136.32,689264,0.0,1.0
2023-03-09,137.59,140.69,137.29,138.7,441108,137.59,140.69,137.29,138.7,441108,0.0,1.0
2023-03-10,134.49,137.5708,133.98,137.37,925891,134.49,137.5708,133.98,137.37,925891,0.0,1.0
2023-03-13,130.16,134.25,130.07,133.06,632763,130.16,134.25,130.07,133.06,632763,0.0,1.0
2023-03-14,136.4,137.01,131.43,132.0,644913,136.4,137.01,131.43,132.0,644913,0.0,1.0
2023-03-15,133.07,135.02,131.08,134.55,823696,133.07,135.02,131.08,134.55,823696,0.0,1.0
2023-03-16,135.98,136.44,131.6379,132.22,392608,135.98,136.44,131.6379,132.22,392608,0.0,1.0
2023-03-17,134.32,136.565,133.45,136.1,745239,134.32,136.565,133.45,136.1,745239,0.0,1.0
2023-03-20,135.02,136.5932,134.38,134.73,313603,135.02,136.5932,134.38,134.73,313603,0.0,1.0
2023-03-21,137.89,139.45,136.055,136.83,400789,137.89,139.45,136.055,136.83,400789,0.0,1.0
2023-03-22,133.63,137.99,133.41,137.36,477461,133.63,137.99,133.41,137.36,477461,0.0,1.0
2023-03-23,132.72,135.995,131.885,133.46,298391,132.72,135.995,131.885,133.46,298391,0.0,1.0
2023-03-24,131.11,131.99,129.93,131.99,436152,131.11,131.99,129.93,131.99,436152,0.0,1.0
2023-03-27,132.28,134.44,132.01,132.27,342332,132.28,134.44,132.01,132.27,342332,0.0,1.0
2023-03-28,133.0,133.67,131.87,131.87,326114,133.0,133.67,131.87,131.87,326114,0.0,1.0
2023-03-29,135.15,135.98,133.52,134.14,418608,135.15,135.98,133.52,134.14,418608,0.0,1.0
2023-03-30,138.76,139.8599,135.19,136.2,500936,138.76,139.8599,135.19,136.2,500936,0.0,1.0
2023-03-31,142.56,144.2,138.49,139.99,671798,142.56,144.2,138.49,139.99,671798,0.0,1.0
2023-04-03,140.92,143.79,139.87,141.8,468384,140.92,143.79,139.87,141.8,468384,0.0,1.0
2023-04-04,136.25,141.47,135.701,141.47,277655,136.25,141.47,135.701,141.47,277655,0.0,1.0
2023-04-05,134.07,136.19,132.96,135.89,374193,134.07,136.19,132.96,135.89,374193,0.0,1.0
2023-04-06,133.94,135.71,133.2657,134.96,420206,133.94,135.71,133.2657,134.96,420206,0.0,1.0
2023-04-10,137.05,137.14,133.39,133.39,263341,137.05,137.14,133.39,133.39,263341,0.0,1.0
2023-04-11,138.4,139.29,136.51,137.25,463904,138.4,139.29,136.51,137.25,463904,0.0,1.0
2023-04-12,140.89,141.59,139.17,139.17,280586,140.89,141.59,139.17,139.17,280586,0.0,1.0
2023-04-13,143.63,143.79,141.46,141.83,288757,143.63,143.79,141.46,141.83,288757,0.0,1.0
2023-04-14,143.54,144.79,142.76,143.48,309423,143.54,144.79,142.76,143.48,309423,0.0,1.0
2023-04-17,143.31,145.035,142.35,143.54,248750,143.31,145.035,142.35,143.54,248750,0.0,1.0
2023-04-18,143.2,146.05,143.14,145.53,295906,143.2,146.05,143.14,145.53,295906,0.0,1.0
2023-04-19,144.27,145.55,142.44,142.96,385627,144.27,145.55,142.44,142.96,385627,0.0,1.0
2023-04-20,144.06,146.03,142.79,143.68,325445,144.06,146.03,142.79,143.68,325445,0.0,1.0
2023-04-21,143.92,145.68,143.24,143.96,343954,143.92,145.68,143.24,143.96,343954,0.0,1.0
2023-04-24,144.27,145.71,143.82,143.82,250072,144.27,145.71,143.82,143.82,250072,0.0,1.0
2023-04-25,142.22,144.18,141.81,144.18,176963,142.22,144.18,141.81,144.18,176963,0.0,1.0
2023-04-26,142.3,142.62,140.68,141.72,413538,142.3,142.62,140.68,141.72,413538,0.0,1.0
2023-04-27,144.26,144.5078,141.3,142.65,382786,144.26,144.5078,141.3,142.65,382786,0.0,1.0
2023-04-28,145.16,145.76,143.63,143.63,204385,145.16,145.76,143.63,143.63,204385,0.0,1.0
2023-05-01,146.15,147.76,145.16,145.16,272342,146.15,147.76,145.16,145.16,272342,0.0,1.0
2023-05-02,146.06,146.44,144.01,145.62,327082,146.06,146.44,144.01,145.62,327082,0.0,1.0
2023-05-03,137.51,144.69,129.7,144.33,1519848,137.51,144.69,129.7,144.33,1519848,0.0,1.0
2023-05-04,136.54,138.345,135.88,137.39,473871,136.54,138.345,135.88,137.39,473871,0.0,1.0
2023-05-05,135.7,138.13,135.285,136.87,481254,135.7,138.13,135.285,136.87,481254,0.0,1.0
2023-05-08,136.77,137.16,134.39,136.54,381221,136.77,137.16,134.39,136.54,381221,0.0,1.0
2023-05-09,139.04,139.49,136.1416,136.67,346651,139.04,139.49,136.1416,136.67,346651,0.0,1.0
2023-05-10,139.2,141.52,137.92,140.56,280642,139.2,141.52,137.92,140.56,280642,0.0,1.0
2023-05-11,139.96,140.22,137.09,138.78,289455,139.96,140.22,137.09,138.78,289455,0.0,1.0
2023-05-12,138.51,140.725,137.53,140.05,208880,138.51,140.725,137.53,140.05,208880,0.0,1.0
2023-05-15,139.53,140.39,137.99,138.6,250080,139.53,140.39,137.99,138.6,250080,0.0,1.0
2023-05-16,140.6,141.15,137.07,138.81,449140,140.6,141.15,137.07,138.81,449140,0.0,1.0
2023-05-17,141.5,142.18,140.605,141.75,241303,141.5,142.18,140.605,141.75,241303,0.0,1.0
2023-05-18,140.08,141.22,138.55,140.62,192163,140.08,141.22,138.55,140.62,192163,0.0,1.0
2023-05-19,138.65,141.33,138.35,141.13,184126,138.65,141.33,138.35,141.13,184126,0.0,1.0
2023-05-22,145.62,146.15,138.79,139.32,466225,145.62,146.15,138.79,139.32,466225,0.0,1.0
2023-05-23,143.81,144.54,141.45,144.54,400186,143.81,144.54,141.45,144.54,400186,0.0,1.0
2023-05-24,144.6,145.47,142.57,143.56,309996,144.6,145.47,142.57,143.56,309996,0.0,1.0
2023-05-25,143.78,145.47,142.61,145.0,368006,143.78,145.47,142.61,145.0,368006,0.0,1.0
2023-05-26,145.08,145.39,143.665,143.99,501456,145.08,145.39,143.665,143.99,501456,0.0,1.0
2023-05-30,144.17,145.9508,142.18,145.28,386409,144.17,145.9508,142.18,145.28,386409,0.0,1.0
2023-05-31,140.4,144.64,139.14,143.79,579304,140.4,144.64,139.14,143.79,579304,0.0,1.0
2023-06-01,143.49,143.55,140.69,141.1,307426,143.49,143.55,140.69,141.1,307426,0.0,1.0
2023-06-02,150.91,151.3,144.21,144.21,502366,150.91,151.3,144.21,144.21,502366,0.0,1.0
2023-06-05,149.06,149.59,146.16,149.56,267287,149.06,149.59,146.16,149.56,267287,0.0,1.0
2023-06-06,153.28,153.87,149.06,149.29,542262,153.28,153.87,149.06,149.29,542262,0.0,1.0
2023-06-07,156.08,156.47,153.445,153.83,421616,156.08,156.47,153.445,153.83,421616,0.0,1.0
2023-06-08,157.36,158.72,154.82,155.43,417724,157.36,158.72,154.82,155.43,417724,0.0,1.0
2023-06-09,156.38,157.39,153.38,157.0,448186,156.38,157.39,153.38,157.0,448186,0.0,1.0
2023-06-12,157.62,158.39,154.97,156.11,287026,157.62,158.39,154.97,156.11,287026,0.0,1.0
2023-06-13,155.36,158.315,155.05,157.68,343845,155.36,158.315,155.05,157.68,343845,0.0,1.0
2023-06-14,153.97,157.26,153.27,154.98,644283,153.97,157.26,153.27,154.98,644283,0.0,1.0
2023-06-15,156.02,156.42,152.92,153.83,322045,156.02,156.42,152.92,153.83,322045,0.0,1.0
2023-06-16,156.67,157.03,155.12,156.83,576732,156.67,157.03,155.12,156.83,576732,0.0,1.0
2023-06-20,158.19,159.19,154.79,155.81,417541,158.19,159.19,154.79,155.81,417541,0.0,1.0
2023-06-21,159.54,160.5,156.29,157.76,341608,159.54,160.5,156.29,157.76,341608,0.0,1.0
2023-06-22,154.26,158.9754,153.2,158.63,530182,154.26,158.9754,153.2,158.63,530182,0.0,1.0
2023-06-23,155.42,156.65,152.14,153.78,628887,155.42,156.65,152.14,153.78,628887,0.0,1.0
2023-06-26,156.11,156.83,153.805,155.08,305540,156.11,156.83,153.805,155.08,305540,0.0,1.0
2023-06-27,158.17,159.56,156.43,156.65,239935,158.17,159.56,156.43,156.65,239935,0.0,1.0
2023-06-28,160.02,160.2,157.52,157.87,383725,160.02,160.2,157.52,157.87,383725,0.0,1.0
2023-06-29,162.04,162.89,159.69,160.04,387079,162.04,162.89,159.69,160.04,387079,0.0,1.0
2023-06-30,164.43,164.8025,162.815,163.61,359711,164.43,164.8025,162.815,163.61,359711,0.0,1.0
2023-07-03,163.17,164.57,162.7,163.49,223088,163.17,164.57,162.7,163.49,223088,0.0,1.0
2023-07-05,165.02,165.88,160.37,162.26,404277,165.02,165.88,160.37,162.26,404277,0.0,1.0
2023-07-06,164.2,165.55,162.36,163.82,320973,164.2,165.55,162.36,163.82,320973,0.0,1.0
2023-07-07,167.68,168.87,163.47,163.47,490781,167.68,168.87,163.47,163.47,490781,0.0,1.0
2023-07-10,171.87,172.075,165.87,167.31,410421,171.87,172.075,165.87,167.31,410421,0.0,1.0
2023-07-11,168.08,172.54,166.6955,172.02,670623,168.08,172.54,166.6955,172.02,670623,0.0,1.0
2023-07-12,166.13,170.74,166.07,169.56,451507,166.13,170.74,166.07,169.56,451507,0.0,1.0
2023-07-13,165.38,167.27,164.63,166.36,289509,165.38,167.27,164.63,166.36,289509,0.0,1.0
2023-07-14,165.27,165.67,163.085,165.67,228805,165.27,165.67,163.085,165.67,228805,0.0,1.0
2023-07-17,167.22,167.75,165.0,165.63,173215,167.22,167.75,165.0,165.63,173215,0.0,1.0
2023-07-18,165.56,167.565,164.875,166.55,209066,165.56,167.565,164.875,166.55,209066,0.0,1.0
2023-07-19,165.54,166.5,163.325,166.47,371003,165.54,166.5,163.325,166.47,371003,0.0,1.0
2023-07-20,170.08,170.73,165.19,165.28,506138,170.08,170.73,165.19,165.28,506138,0.0,1.0
2023-07-21,169.14,171.04,168.95,171.04,503056,169.14,171.04,168.95,171.04,503056,0.0,1.0
2023-07-24,169.32,170.255,168.86,169.14,310381,169.32,170.255,168.86,169.14,310381,0.0,1.0
2023-07-25,170.0,170.86,167.97,169.105,243183,170.0,170.86,167.97,169.105,243183,0.0,1.0
2023-07-26,167.48,170.08,167.28,169.0,307296,167.48,170.08,167.28,169.0,307296,0.0,1.0
2023-07-27,165.49,168.1,164.65,168.03,324185,165.49,168.1,164.65,168.03,324185,0.0,1.0
2023-07-28,165.19,167.04,164.39,166.59,304399,165.19,167.04,164.39,166.59,304399,0.0,1.0
2023-07-31,166.26,167.0508,164.64,165.62,284345,166.26,167.0508,164.64,165.62,284345,0.0,1.0
2023-08-01,166.74,169.27,165.895,166.47,385896,166.74,169.27,165.895,166.47,385896,0.0,1.0
2023-08-02,167.8,174.095,164.38,165.67,593448,167.8,174.095,164.38,165.67,593448,0.0,1.0
2023-08-03,167.28,171.48,165.57,168.93,503357,167.28,171.48,165.57,168.93,503357,0.0,1.0
2023-08-04,167.13,171.095,165.88,167.78,339283,167.13,171.095,165.88,167.78,339283,0.0,1.0
2023-08-07,168.89,170.255,167.1,167.67,504089,168.89,170.255,167.1,167.67,504089,0.0,1.0
2023-08-08,170.79,171.23,168.45,168.77,391865,170.79,171.23,168.45,168.77,391865,0.0,1.0
2023-08-09,174.29,175.49,170.39,171.26,426047,174.29,175.49,170.39,171.26,426047,0.0,1.0
2023-08-10,172.71,175.4,170.83,173.9,443549,172.71,175.4,170.83,173.9,443549,0.0,1.0
2023-08-11,174.73,176.63,172.63,172.63,354102,174.73,176.63,172.63,172.63,354102,0.0,1.0
2023-08-14,177.72,178.33,174.71,174.71,272500,177.72,178.33,174.71,174.71,272500,0.0,1.0
2023-08-15,174.22,177.45,173.93,176.7,271876,174.22,177.45,173.93,176.7,271876,0.0,1.0
2023-08-16,172.73,174.83,172.65,174.22,219603,172.73,174.83,172.65,174.22,219603,0.0,1.0
2023-08-17,168.06,173.54,167.75,172.35,249458,168.06,173.54,167.75,172.35,249458,0.0,1.0
2023-08-18,171.53,172.46,167.22,167.22,265921,171.53,172.46,167.22,167.22,265921,0.0,1.0
2023-08-21,172.21,172.74,170.34,171.53,243132,172.21,172.74,170.34,171.53,243132,0.0,1.0
2023-08-22,170.43,172.575,169.11,172.27,251001,170.43,172.575,169.11,172.27,251001,0.0,1.0
2023-08-23,171.73,172.04,170.02,170.89,204995,171.73,172.04,170.02,170.89,204995,0.0,1.0
2023-08-24,168.76,171.915,168.69,170.74,135785,168.76,171.915,168.69,170.74,135785,0.0,1.0
2023-08-25,169.98,171.14,168.26,170.09,154987,169.98,171.14,168.26,170.09,154987,0.0,1.0
2023-08-28,171.54,172.445,169.89,169.89,145793,171.54,172.445,169.89,169.89,145793,0.0,1.0
2023-08-29,171.53,171.97,169.55,171.03,254272,171.53,171.97,169.55,171.03,254272,0.0,1.0
2023-08-30,169.37,172.36,169.1002,172.36,208687,169.37,172.36,169.1002,172.36,208687,0.0,1.0
2023-08-31,169.34,170.21,168.1,169.35,248578,169.34,170.21,168.1,169.35,248578,0.0,1.0
2023-09-01,173.37,174.46,170.19,170.31,189813,173.37,174.46,170.19,170.31,189813,0.0,1.0
2023-09-05,165.93,171.68,165.59,171.5,332608,165.93,171.68,165.59,171.5,332608,0.0,1.0
2023-09-06,167.63,169.69,165.51,165.51,267212,167.63,169.69,165.51,165.51,267212,0.0,1.0
2023-09-07,167.25,167.94,165.7,167.83,319342,167.25,167.94,165.7,167.83,319342,0.0,1.0
2023-09-08,165.35,167.86,164.835,167.44,490096,165.35,167.86,164.835,167.44,490096,0.0,1.0
2023-09-11,165.35,166.6,162.54,166.6,380561,165.35,166.6,162.54,166.6,380561,0.0,1.0
2023-09-12,167.22,168.34,165.14,165.14,226706,167.22,168.34,165.14,165.14,226706,0.0,1.0
2023-09-13,166.24,167.93,165.57,166.81,181537,166.24,167.93,165.57,166.81,181537,0.0,1.0
2023-09-14,169.54,169.76,167.09,167.16,202603,169.54,169.76,167.09,167.16,202603,0.0,1.0
2023-09-15,168.14,169.87,166.975,168.44,791774,168.14,169.87,166.975,168.44,791774,0.0,1.0
2023-09-18,168.23,169.99,167.25,168.16,118991,168.23,169.99,167.25,168.16,118991,0.0,1.0
2023-09-19,169.39,169.88,168.54,168.54,211468,169.39,169.88,168.54,168.54,211468,0.0,1.0
2023-09-20,169.26,172.11,168.87,170.02,266576,169.26,172.11,168.87,170.02,266576,0.0,1.0
2023-09-21,167.2,169.07,166.46,168.83,262030,167.2,169.07,166.46,168.83,262030,0.0,1.0
2023-09-22,167.22,169.37,166.4,167.05,156864,167.22,169.37,166.4,167.05,156864,0.0,1.0
2023-09-25,169.02,169.77,166.1,167.06,163778,169.02,169.77,166.1,167.06,163778,0.0,1.0
2023-09-26,164.28,169.8,164.27,168.31,176703,164.28,169.8,164.27,168.31,176703,0.0,1.0
2023-09-27,167.57,168.41,163.54,165.11,202035,167.57,168.41,163.54,165.11,202035,0.0,1.0
2023-09-28,168.13,168.77,167.14,167.89,148089,168.13,168.77,167.14,167.89,148089,0.0,1.0
2023-09-29,167.36,169.56,166.47,168.73,382853,167.36,169.56,166.47,168.73,382853,0.0,1.0
2023-10-02,163.83,167.16,163.12,167.14,254846,163.83,167.16,163.12,167.14,254846,0.0,1.0
2023-10-03,162.27,164.265,161.54,163.55,147213,162.27,164.265,161.54,163.55,147213,0.0,1.0
2023-10-04,162.58,163.035,160.92,162.0,162859,162.58,163.035,160.92,162.0,162859,0.0,1.0
2023-10-05,161.98,162.685,160.54,162.54,233186,161.98,162.685,160.54,162.54,233186,0.0,1.0
2023-10-06,162.08,162.82,157.77,161.37,308603,162.08,162.82,157.77,161.37,308603,0.0,1.0
2023-10-09,163.91,164.5675,160.816,161.83,156465,163.91,164.5675,160.816,161.83,156465,0.0,1.0
2023-10-10,165.31,166.35,162.775,164.04,198310,165.31,166.35,162.775,164.04,198310,0.0,1.0
2023-10-11,167.54,167.7775,163.92,163.92,185786,167.54,167.7775,163.92,163.92,185786,0.0,1.0
2023-10-12,159.75,167.69,159.63,167.69,259112,159.75,167.69,159.63,167.69,259112,0.0,1.0
2023-10-13,159.4,160.2482,157.56,160.03,178039,159.4,160.2482,157.56,160.03,178039,0.0,1.0
2023-10-16,159.85,160.66,157.97,159.97,204902,159.85,160.66,157.97,159.97,204902,0.0,1.0
2023-10-17,164.67,165.94,159.29,159.29,339900,164.67,165.94,159.29,159.29,339900,0.0,1.0
2023-10-18,162.5,164.82,162.43,163.84,220771,162.5,164.82,162.43,163.84,220771,0.0,1.0
2023-10-19,158.84,162.53,158.24,161.18,277047,158.84,162.53,158.24,161.18,277047,0.0,1.0
2023-10-20,156.84,158.95,155.81,158.95,257383,156.84,158.95,155.81,158.95,257383,0.0,1.0
2023-10-23,155.33,157.89,154.69,155.94,280865,155.33,157.89,154.69,155.94,280865,0.0,1.0
2023-10-24,155.44,157.94,155.08,155.96,206164,155.44,157.94,155.08,155.96,206164,0.0,1.0
2023-10-25,154.24,157.29,153.77,155.47,159867,154.24,157.29,153.77,155.47,159867,0.0,1.0
2023-10-26,152.1,154.64,151.48,154.64,271870,152.1,154.64,151.48,154.64,271870,0.0,1.0
2023-10-27,151.02,153.86,150.34,152.22,220276,151.02,153.86,150.34,152.22,220276,0.0,1.0
2023-10-30,152.38,152.82,150.47,151.91,185109,152.38,152.82,150.47,151.91,185109,0.0,1.0
2023-10-31,153.67,154.54,151.99,152.63,324184,153.67,154.54,151.99,152.63,324184,0.0,1.0
2023-11-01,147.34,147.8,132.92,141.0,1265565,147.34,147.8,132.92,141.0,1265565,0.0,1.0
2023-11-02,155.04,155.91,146.66,147.62,654874,155.04,155.91,146.66,147.62,654874,0.0,1.0
2023-11-03,154.6,156.87,152.72,156.41,303466,154.6,156.87,152.72,156.41,303466,0.0,1.0
2023-11-06,154.39,155.65,153.58,155.33,256866,154.39,155.65,153.58,155.33,256866,0.0,1.0
2023-11-07,154.71,155.03,152.57,152.7,282392,154.71,155.03,152.57,152.7,282392,0.0,1.0
2023-11-08,155.69,156.5,154.33,155.7,290559,155.69,156.5,154.33,155.7,290559,0.0,1.0
2023-11-09,155.53,157.4,154.9,156.83,227531,155.53,157.4,154.9,156.83,227531,0.0,1.0
2023-11-10,161.27,161.55,155.95,155.95,331155,161.27,161.55,155.95,155.95,331155,0.0,1.0
2023-11-13,161.32,162.63,159.92,161.01,237189,161.32,162.63,159.92,161.01,237189,0.0,1.0
2023-11-14,166.31,166.85,163.335,163.67,252573,166.31,166.85,163.335,163.67,252573,0.0,1.0
2023-11-15,164.91,168.38,164.42,166.51,319362,164.91,168.38,164.42,166.51,319362,0.0,1.0
2023-11-16,164.14,165.73,163.55,165.24,217913,164.14,165.73,163.55,165.24,217913,0.0,1.0
2023-11-17,164.43,165.16,163.89,165.16,233539,164.43,165.16,163.89,165.16,233539,0.0,1.0
2023-11-20,165.85,166.37,164.08,164.35,181585,165.85,166.37,164.08,164.35,181585,0.0,1.0
2023-11-21,164.09,165.6,162.885,164.73,342423,164.09,165.6,162.885,164.73,342423,0.0,1.0
2023-11-22,165.03,165.765,163.56,164.7,313202,165.03,165.765,163.56,164.7,313202,0.0,1.0
2023-11-24,162.91,165.58,162.14,165.05,349432,162.91,165.58,162.14,165.05,349432,0.0,1.0
2023-11-27,162.62,163.5,160.7475,162.89,464557,162.62,163.5,160.7475,162.89,464557,0.0,1.0
2023-11-28,159.94,163.75,159.275,161.52,498329,159.94,163.75,159.275,161.52,498329,0.0,1.0
2023-11-29,160.16,161.02,159.22,160.47,442629,160.16,161.02,159.22,160.47,442629,0.0,1.0
2023-11-30,161.66,161.82,158.42,160.61,461297,161.66,161.82,158.42,160.61,461297,0.0,1.0
2023-12-01,166.86,166.91,161.73,161.73,313652,166.86,166.91,161.73,161.73,313652,0.0,1.0
2023-12-04,170.22,171.64,166.33,166.33,429828,170.22,171.64,166.33,166.33,429828,0.0,1.0
2023-12-05,165.79,169.45,165.06,169.45,276033,165.79,169.45,165.06,169.45,276033,0.0,1.0
2023-12-06,163.54,167.84,163.44,166.13,197240,163.54,167.84,163.44,166.13,197240,0.0,1.0
2023-12-07,169.57,169.79,163.57,165.6,301239,169.57,169.79,163.57,165.6,301239,0.0,1.0
2023-12-08,171.31,171.82,169.95,170.23,230783,171.31,171.82,169.95,170.23,230783,0.0,1.0
2023-12-11,172.84,174.24,171.71,171.95,318985,172.84,174.24,171.71,171.95,318985,0.0,1.0
2023-12-12,173.69,174.69,172.11,173.0,274065,173.69,174.69,172.11,173.0,274065,0.0,1.0
2023-12-13,175.77,176.219,172.4,173.59,347863,175.77,176.219,172.4,173.59,347863,0.0,1.0
2023-12-14,177.71,178.5175,175.55,177.97,283625,177.71,178.5175,175.55,177.97,283625,0.0,1.0
2023-12-15,174.75,177.38,172.75,176.53,631545,174.75,177.38,172.75,176.53,631545,0.0,1.0
2023-12-18,176.76,177.82,173.56,175.16,340255,176.76,177.82,173.56,175.16,340255,0.0,1.0
2023-12-19,178.07,178.99,176.38,177.65,276299,178.07,178.99,176.38,177.65,276299,0.0,1.0
2023-12-20,176.89,179.485,176.115,177.44,292660,176.89,179.485,176.115,177.44,292660,0.0,1.0
2023-12-21,176.04,177.83,174.875,177.31,340738,176.04,177.83,174.875,177.31,340738,0.0,1.0
2023-12-22,176.77,177.84,175.795,176.76,225982,176.77,177.84,175.795,176.76,225982,0.0,1.0
2023-12-26,178.5,178.56,175.03,176.86,218941,178.5,178.56,175.03,176.86,218941,0.0,1.0
2023-12-27,177.88,179.115,176.56,178.64,207935,177.88,179.115,176.56,178.64,207935,0.0,1.0
2023-12-28,175.95,177.67,175.47,177.67,223246,175.95,177.67,175.47,177.67,223246,0.0,1.0
2023-12-29,174.51,176.425,173.02,175.89,395763,174.51,176.425,173.02,175.89,395763,0.0,1.0
2024-01-02,170.64,174.15,170.35,173.26,358083,170.64,174.15,170.35,173.26,358083,0.0,1.0
2024-01-03,162.06,169.64,161.5,169.59,716169,162.06,169.64,161.5,169.59,716169,0.0,1.0
2024-01-04,165.65,165.88,161.39,163.19,639995,165.65,165.88,161.39,163.19,639995,0.0,1.0
2024-01-05,164.7,167.19,164.68,165.16,393712,164.7,167.19,164.68,165.16,393712,0.0,1.0
2024-01-08,167.23,167.29,163.09,164.7,317737,167.23,167.29,163.09,164.7,317737,0.0,1.0
2024-01-09,166.64,167.175,163.98,165.78,272508,166.64,167.175,163.98,165.78,272508,0.0,1.0
2024-01-10,167.96,167.99,165.3,166.12,260273,167.96,167.99,165.3,166.12,260273,0.0,1.0
2024-01-11,166.71,168.61,165.99,168.0,237866,166.71,168.61,165.99,168.0,237866,0.0,1.0
2024-01-12,166.42,167.005,164.55,167.0,246708,166.42,167.005,164.55,167.0,246708,0.0,1.0
2024-01-16,164.11,165.3,162.36,165.3,222868,164.11,165.3,162.36,165.3,222868,0.0,1.0
2024-01-17,164.34,165.3,162.62,162.83,292161,164.34,165.3,162.62,162.83,292161,0.0,1.0
2024-01-18,165.77,166.595,163.72,165.0,305707,165.77,166.595,163.72,165.0,305707,0.0,1.0
2024-01-19,169.77,169.77,165.36,165.96,337413,169.77,169.77,165.36,165.96,337413,0.0,1.0
2024-01-22,173.1,173.59,170.62,170.86,297532,173.1,173.59,170.62,170.86,297532,0.0,1.0
2024-01-23,171.53,174.545,170.971,173.56,369424,171.53,174.545,170.971,173.56,369424,0.0,1.0
2024-01-24,168.08,172.52,168.01,172.52,336228,168.08,172.52,168.01,172.52,336228,0.0,1.0
2024-01-25,168.21,172.0,167.28,170.17,180984,168.21,172.0,167.28,170.17,180984,0.0,1.0
2024-01-26,169.13,171.09,167.35,168.86,562263,169.13,171.09,167.35,168.86,562263,0.0,1.0
2024-01-29,171.46,172.05,168.21,169.49,239697,171.46,172.05,168.21,169.49,239697,0.0,1.0
2024-01-30,172.61,173.04,170.325,170.9,170875,172.61,173.04,170.325,170.9,170875,0.0,1.0
2024-01-31,167.96,172.98,167.86,172.98,369623,167.96,172.98,167.86,172.98,369623,0.0,1.0
2024-02-01,172.62,172.85,167.86,168.77,414642,172.62,172.85,167.86,168.77,414642,0.0,1.0
2024-02-02,172.87,174.46,169.6501,171.05,328328,172.87,174.46,169.6501,171.05,328328,0.0,1.0
2024-02-05,171.22,172.12,169.62,171.69,177762,171.22,172.12,169.62,171.69,177762,0.0,1.0
2024-02-06,176.58,177.59,171.89,171.89,312675,176.58,177.59,171.89,171.89,312675,0.0,1.0
2024-02-07,176.9,180.22,176.05,177.25,335164,176.9,180.22,176.05,177.25,335164,0.0,1.0
2024-02-08,178.1,179.53,176.3,177.3,318571,178.1,179.53,176.3,177.3,318571,0.0,1.0
2024-02-09,179.88,180.025,177.57,178.89,210290,179.88,180.025,177.57,178.89,210290,0.0,1.0
2024-02-12,179.86,180.26,178.58,179.79,146437,179.86,180.26,178.58,179.79,146437,0.0,1.0
2024-02-13,179.49,183.85,176.2711,176.71,458390,179.49,183.85,176.2711,176.71,458390,0.0,1.0
2024-02-14,182.92,183.04,180.25,181.01,360459,182.92,183.04,180.25,181.01,360459,0.0,1.0
2024-02-15,185.72,186.21,182.61,183.29,282216,185.72,186.21,182.61,183.29,282216,0.0,1.0
2024-02-16,186.25,187.835,185.4,185.4,182619,186.25,187.835,185.4,185.4,182619,0.0,1.0
2024-02-20,187.4,189.06,184.98,184.98,593746,187.4,189.06,184.98,184.98,593746,0.0,1.0
2024-02-21,181.49,186.69,176.02,185.88,815161,181.49,186.69,176.02,185.88,815161,0.0,1.0
2024-02-22,182.45,186.96,180.24,182.59,737987,182.45,186.96,180.24,182.59,737987,0.0,1.0
2024-02-23,184.32,185.54,180.32,183.08,240070,184.32,185.54,180.32,183.08,240070,0.0,1.0
2024-02-26,183.96,186.975,183.27,184.03,238608,183.96,186.975,183.27,184.03,238608,0.0,1.0
2024-02-27,182.71,184.43,180.88,183.53,329221,182.71,184.43,180.88,183.53,329221,0.0,1.0
2024-02-28,181.03,183.795,180.375,182.35,320067,181.03,183.795,180.375,182.35,320067,0.0,1.0
2024-02-29,182.1,182.47,180.53,181.2,329428,182.1,182.47,180.53,181.2,329428,0.0,1.0
2024-03-01,184.02,184.5,180.37,182.25,222619,184.02,184.5,180.37,182.25,222619,0.0,1.0
2024-03-04,185.28,186.81,183.84,184.3,264373,185.28,186.81,183.84,184.3,264373,0.0,1.0
2024-03-05,189.8,190.65,184.225,184.51,491022,189.8,190.65,184.225,184.51,491022,0.0,1.0
2024-03-06,190.01,193.0334,189.5854,191.1,283496,190.01,193.0334,189.5854,191.1,283496,0.0,1.0
2024-03-07,190.77,192.4318,190.065,190.79,145267,190.77,192.4318,190.065,190.79,145267,0.0,1.0
2024-03-08,188.14,191.38,187.035,190.48,193194,188.14,191.38,187.035,190.48,193194,0.0,1.0
2024-03-11,186.64,187.13,184.51,187.08,317678,186.64,187.13,184.51,187.08,317678,0.0,1.0
2024-03-12,187.37,188.17,185.22,186.64,359198,187.37,188.17,185.22,186.64,359198,0.0,1.0
2024-03-13,187.33,188.62,186.29,187.43,265055,187.33,188.62,186.29,187.43,265055,0.0,1.0
2024-03-14,188.56,189.355,186.95,187.59,210701,188.56,189.355,186.95,187.59,210701,0.0,1.0
2024-03-15,187.84,191.4099,187.2,187.73,640810,187.84,191.4099,187.2,187.73,640810,0.0,1.0
2024-03-18,191.29,192.3665,188.37,188.62,296447,191.29,192.3665,188.37,188.62,296447,0.0,1.0
2024-03-19,191.74,193.25,188.73,191.35,328859,191.74,193.25,188.73,191.35,328859,0.0,1.0
2024-03-20,193.35,194.79,191.66,191.66,288954,193.35,194.79,191.66,191.66,288954,0.0,1.0
2024-03-21,195.63,197.21,194.06,194.06,355299,195.63,197.21,194.06,194.06,355299,0.0,1.0
2024-03-22,194.83,196.145,193.86,195.7,196155,194.83,196.145,193.86,195.7,196155,0.0,1.0
2024-03-25,198.81,200.15,193.75,194.46,344812,198.81,200.15,193.75,194.46,344812,0.0,1.0
2024-03-26,198.49,200.14,197.455,199.64,221502,198.49,200.14,197.455,199.64,221502,0.0,1.0
2024-03-27,200.57,201.01,198.66,199.87,246827,200.57,201.01,198.66,199.87,246827,0.0,1.0
2024-03-28,201.31,202.58,200.74,201.9,321914,201.31,202.58,200.74,201.9,321914,0.0,1.0
2024-04-01,197.04,200.75,195.3,200.75,328351,197.04,200.75,195.3,200.75,328351,0.0,1.0
2024-04-02,195.45,196.64,193.76,196.06,226272,195.45,196.64,193.76,196.06,226272,0.0,1.0
2024-04-03,196.93,197.19,194.51,195.22,266204,196.93,197.19,194.51,195.22,266204,0.0,1.0
2024-04-04,195.94,201.145,195.86,198.44,479976,195.94,201.145,195.86,198.44,479976,0.0,1.0
2024-04-05,198.67,199.57,195.65,196.35,167167,198.67,199.57,195.65,196.35,167167,0.0,1.0
2024-04-08,202.35,202.43,198.64,199.02,271636,202.35,202.43,198.64,199.02,271636,0.0,1.0
2024-04-09,203.45,204.06,201.57,203.37,418678,203.45,204.06,201.57,203.37,418678,0.0,1.0
2024-04-10,200.35,202.925,199.1501,200.68,252228,200.35,202.925,199.1501,200.68,252228,0.0,1.0
2024-04-11,200.38,201.55,199.065,200.59,178056,200.38,201.55,199.065,200.59,178056,0.0,1.0
2024-04-12,196.77,200.28,196.215,199.63,180640,196.77,200.28,196.215,199.63,180640,0.0,1.0
2024-04-15,194.64,199.41,193.61,199.41,288564,194.64,199.41,193.61,199.41,288564,0.0,1.0
2024-04-16,194.16,196.23,192.01,195.24,221383,194.16,196.23,192.01,195.24,221383,0.0,1.0
2024-04-17,191.78,194.85,191.05,194.85,234879,191.78,194.85,191.05,194.85,234879,0.0,1.0
2024-04-18,190.9,193.555,190.13,192.11,160466,190.9,193.555,190.13,192.11,160466,0.0,1.0
2024-04-19,193.71,194.29,190.945,191.39,353381,193.71,194.29,190.945,191.39,353381,0.0,1.0
2024-04-22,195.45,196.35,194.07,195.55,306044,195.45,196.35,194.07,195.55,306044,0.0,1.0
2024-04-23,201.02,201.25,196.15,196.15,271512,201.02,201.25,196.15,196.15,271512,0.0,1.0
2024-04-24,196.0,202.1,195.86,200.92,392957,196.0,202.1,195.86,200.92,392957,0.0,1.0
2024-04-25,194.64,195.9,192.06,195.02,360561,194.64,195.9,192.06,195.02,360561,0.0,1.0
2024-04-26,194.0,195.56,193.5,194.41,277281,194.0,195.56,193.5,194.41,277281,0.0,1.0
2024-04-29,193.13,195.17,192.69,193.95,261177,193.13,195.17,192.69,193.95,261177,0.0,1.0
2024-04-30,189.45,194.0,189.32,192.72,329596,189.45,194.0,189.32,192.72,329596,0.0,1.0
2024-05-01,202.36,206.2879,192.51,192.51,805684,202.36,206.2879,192.51,192.51,805684,0.0,1.0
2024-05-02,205.55,205.91,201.71,203.15,485001,205.55,205.91,201.71,203.15,485001,0.0,1.0
2024-05-03,207.35,210.26,206.91,209.0,330570,207.35,210.26,206.91,209.0,330570,0.0,1.0
2024-05-06,212.54,215.34,209.42,209.45,407596,212.54,215.34,209.42,209.45,407596,0.0,1.0
2024-05-07,213.43,215.7,212.54,213.58,402689,213.43,215.7,212.54,213.58,402689,0.0,1.0
2024-05-08,210.15,214.47,208.84,212.7,194768,210.15,214.47,208.84,212.7,194768,0.0,1.0
2024-05-09,212.02,212.36,209.06,209.9,174952,212.02,212.36,209.06,209.9,174952,0.0,1.0
2024-05-10,211.34,214.1452,210.5,212.67,341768,211.34,214.1452,210.5,212.67,341768,0.0,1.0
2024-05-13,212.12,213.12,210.84,211.83,169076,212.12,213.12,210.84,211.83,169076,0.0,1.0
2024-05-14,213.96,215.01,211.46,213.53,162572,213.96,215.01,211.46,213.53,162572,0.0,1.0
2024-05-15,212.71,216.7259,211.95,215.02,375043,212.71,216.7259,211.95,215.02,375043,0.0,1.0
2024-05-16,210.93,212.69,210.18,212.69,226355,210.93,212.69,210.18,212.69,226355,0.0,1.0
2024-05-17,213.11,213.26,210.4,211.26,313301,213.11,213.26,210.4,211.26,313301,0.0,1.0
2024-05-20,214.08,214.7,211.84,213.49,186810,214.08,214.7,211.84,213.49,186810,0.0,1.0
2024-05-21,215.52,215.72,213.38,214.29,195546,215.52,215.72,213.38,214.29,195546,0.0,1.0
2024-05-22,214.9,216.26,213.438,215.7,214317,214.9,216.26,213.438,215.7,214317,0.0,1.0
2024-05-23,215.26,218.72,213.9615,216.02,248008,215.26,218.72,213.9615,216.02,248008,0.0,1.0
2024-05-24,217.85,218.13,213.33,215.98,207960,217.85,218.13,213.33,215.98,207960,0.0,1.0
2024-05-28,214.59,217.865,214.11,217.81,178284,214.59,217.865,214.11,217.81,178284,0.0,1.0
2024-05-29,211.59,212.8239,210.4962,212.36,301467,211.59,212.8239,210.4962,212.36,301467,0.0,1.0
2024-05-30,214.37,214.71,210.8,212.46,313552,214.37,214.71,210.8,212.46,313552,0.0,1.0
2024-05-31,216.59,216.67,212.41,214.75,228302,216.59,216.67,212.41,214.75,228302,0.0,1.0
2024-06-03,215.59,219.28,212.95,218.1,269033,215.59,219.28,212.95,218.1,269033,0.0,1.0
2024-06-04,212.47,215.07,211.545,215.07,234193,212.47,215.07,211.545,215.07,234193,0.0,1.0
2024-06-05,218.93,221.515,213.49,213.99,502745,218.93,221.515,213.49,213.99,502745,0.0,1.0
2024-06-06,217.67,220.63,215.68,218.36,218085,217.67,220.63,215.68,218.36,218085,0.0,1.0
2024-06-07,213.9,218.33,213.55,217.05,251700,213.9,218.33,213.55,217.05,251700,0.0,1.0
2024-06-10,215.67,216.79,212.02,212.32,390374,215.67,216.79,212.02,212.32,390374,0.0,1.0
2024-06-11,215.78,217.28,213.91,215.26,270388,215.78,217.28,213.91,215.26,270388,0.0,1.0
2024-06-12,221.67,223.53,216.13,218.74,299422,221.67,223.53,216.13,218.74,299422,0.0,1.0
2024-06-13,221.45,222.19,218.54,221.67,193445,221.45,222.19,218.54,221.67,193445,0.0,1.0
2024-06-14,220.97,221.16,216.765,218.92,246495,220.97,221.16,216.765,218.92,246495,0.0,1.0
2024-06-17,226.1,228.18,220.225,220.54,364807,226.1,228.18,220.225,220.54,364807,0.0,1.0
2024-06-18,226.94,227.19,224.29,225.75,291490,226.94,227.19,224.29,225.75,291490,0.0,1.0
2024-06-20,225.66,228.35,223.86,226.31,250194,225.66,228.35,223.86,226.31,250194,0.0,1.0
2024-06-21,226.13,226.37,223.89,226.0,518184,226.13,226.37,223.89,226.0,518184,0.0,1.0
2024-06-24,227.99,230.01,226.77,227.99,248928,227.99,230.01,226.77,227.99,248928,0.0,1.0
2024-06-25,228.93,229.38,227.202,227.99,375515,228.93,229.38,227.202,227.99,375515,0.0,1.0
2024-06-26,227.98,229.0,224.96,226.79,348919,227.98,229.0,224.96,226.79,348919,0.0,1.0
2024-06-27,228.89,229.19,226.46,228.52,245927,228.89,229.19,226.46,228.52,245927,0.0,1.0
2024-06-28,226.15,231.15,224.54,229.28,543747,226.15,231.15,224.54,229.28,543747,0.0,1.0
2024-07-01,220.63,227.51,219.93,227.51,617032,220.63,227.51,219.93,227.51,617032,0.0,1.0
2024-07-02,219.55,222.22,217.36,220.57,510253,219.55,222.22,217.36,220.57,510253,0.0,1.0
2024-07-03,224.31,224.95,218.96,219.55,172021,224.31,224.95,218.96,219.55,172021,0.0,1.0
2024-07-05,222.58,225.22,219.66,223.25,192852,222.58,225.22,219.66,223.25,192852,0.0,1.0
2024-07-08,223.19,224.9578,222.52,223.12,331686,223.19,224.9578,222.52,223.12,331686,0.0,1.0
2024-07-09,220.24,224.59,219.75,223.15,341274,220.24,224.59,219.75,223.15,341274,0.0,1.0
2024-07-10,223.53,224.45,220.24,221.05,195900,223.53,224.45,220.24,221.05,195900,0.0,1.0
2024-07-11,226.44,227.105,223.33,226.61,224419,226.44,227.105,223.33,226.61,224419,0.0,1.0
2024-07-12,227.06,229.99,225.64,227.44,295309,227.06,229.99,225.64,227.44,295309,0.0,1.0
2024-07-15,228.53,231.48,226.935,227.86,250554,228.53,231.48,226.935,227.86,250554,0.0,1.0
2024-07-16,236.16,236.78,229.72,229.72,312177,236.16,236.78,229.72,229.72,312177,0.0,1.0
2024-07-17,229.46,237.35,229.38,233.69,234151,229.46,237.35,229.38,233.69,234151,0.0,1.0
2024-07-18,227.28,232.03,226.37,229.34,178463,227.28,232.03,226.37,229.34,178463,0.0,1.0
2024-07-19,227.73,228.81,226.13,227.46,345439,227.73,228.81,226.13,227.46,345439,0.0,1.0
2024-07-22,233.59,233.81,226.15,228.39,315714,233.59,233.81,226.15,228.39,315714,0.0,1.0
2024-07-23,233.37,236.3199,231.67,233.74,206168,233.37,236.3199,231.67,233.74,206168,0.0,1.0
2024-07-24,227.32,233.6108,227.01,231.76,217674,227.32,233.6108,227.01,231.76,217674,0.0,1.0
2024-07-25,222.37,229.06,222.13,227.32,322857,222.37,229.06,222.13,227.32,322857,0.0,1.0
2024-07-26,223.63,225.69,223.22,224.34,304030,223.63,225.69,223.22,224.34,304030,0.0,1.0
2024-07-29,222.87,225.25,221.78,223.95,364234,222.87,225.25,221.78,223.95,364234,0.0,1.0
2024-07-30,224.42,226.54,223.15,223.61,371163,224.42,226.54,223.15,223.61,371163,0.0,1.0
2024-07-31,238.73,240.4466,223.34,228.5,564056,238.73,240.4466,223.34,228.5,564056,0.0,1.0
2024-08-01,242.39,246.28,236.72,241.28,529934,242.39,246.28,236.72,241.28,529934,0.0,1.0
2024-08-02,235.0,237.31,232.87,236.08,456023,235.0,237.31,232.87,236.08,456023,0.0,1.0
2024-08-05,227.15,231.11,220.0,222.28,316104,227.15,231.11,220.0,222.28,316104,0.0,1.0
2024-08-06,230.0,233.98,227.0335,227.96,273504,230.0,233.98,227.0335,227.96,273504,0.0,1.0
2024-08-07,228.09,233.15,227.63,233.15,265574,228.09,233.15,227.63,233.15,265574,0.0,1.0
2024-08-08,234.45,235.62,229.174,230.03,242818,234.45,235.62,229.174,230.03,242818,0.0,1.0
2024-08-09,232.94,235.14,231.83,235.14,277524,232.94,235.14,231.83,235.14,277524,0.0,1.0
2024-08-12,230.93,234.49,230.375,233.28,293216,230.93,234.49,230.375,233.28,293216,0.0,1.0
2024-08-13,234.35,235.22,230.46,233.18,184688,234.35,235.22,230.46,233.18,184688,0.0,1.0
2024-08-14,236.39,237.42,233.2,235.66,202655,236.39,237.42,233.2,235.66,202655,0.0,1.0
2024-08-15,237.83,241.26,236.75,240.0,265060,237.83,241.26,236.75,240.0,265060,0.0,1.0
2024-08-16,236.65,238.33,235.14,237.83,142896,236.65,238.33,235.14,237.83,142896,0.0,1.0
2024-08-19,241.51,242.1,235.82,236.73,238161,241.51,242.1,235.82,236.73,238161,0.0,1.0
2024-08-20,238.95,242.39,237.91,241.65,135682,238.95,242.39,237.91,241.65,135682,0.0,1.0
2024-08-21,242.9,243.35,238.698,240.01,144394,242.9,243.35,238.698,240.01,144394,0.0,1.0
2024-08-22,243.99,245.52,241.46,244.05,184899,243.99,245.52,241.46,244.05,184899,0.0,1.0
2024-08-23,244.91,247.24,243.585,245.68,164110,244.91,247.24,243.585,245.68,164110,0.0,1.0
2024-08-26,244.03,246.97,243.62,246.16,136811,244.03,246.97,243.62,246.16,136811,0.0,1.0
2024-08-27,244.37,246.05,242.0179,243.08,157423,244.37,246.05,242.0179,243.08,157423,0.0,1.0
2024-08-28,241.56,244.505,241.55,244.49,220168,241.56,244.505,241.55,244.49,220168,0.0,1.0
2024-08-29,242.06,244.79,240.43,242.22,346908,242.06,244.79,240.43,242.22,346908,0.0,1.0
2024-08-30,245.9,245.957,241.34,242.72,170972,245.9,245.957,241.34,242.72,170972,0.0,1.0
2024-09-03,236.51,244.985,235.09,244.21,321368,236.51,244.985,235.09,244.21,321368,0.0,1.0
2024-09-04,237.04,238.53,235.36,236.35,143746,237.04,238.53,235.36,236.35,143746,0.0,1.0
2024-09-05,236.34,237.26,232.23,236.76,181723,236.34,237.26,232.23,236.76,181723,0.0,1.0
2024-09-06,231.76,238.26,231.22,236.34,257679,231.76,238.26,231.22,236.34,257679,0.0,1.0
2024-09-09,234.83,237.42,232.905,235.49,226037,234.83,237.42,232.905,235.49,226037,0.0,1.0
2024-09-10,239.15,241.14,234.975,235.87,342524,239.15,241.14,234.975,235.87,342524,0.0,1.0
2024-09-11,239.82,240.18,232.76,237.56,188271,239.82,240.18,232.76,237.56,188271,0.0,1.0
2024-09-12,240.48,240.68,236.32,239.32,209809,240.48,240.68,236.32,239.32,209809,0.0,1.0
2024-09-13,243.97,246.62,241.67,241.96,120522,243.97,246.62,241.67,241.96,120522,0.0,1.0
2024-09-16,244.3,247.52,243.98,244.09,156767,244.3,247.52,243.98,244.09,156767,0.0,1.0
2024-09-17,241.82,245.2,241.14,244.99,134813,241.82,245.2,241.14,244.99,134813,0.0,1.0
2024-09-18,239.83,244.03,238.6,242.05,160381,239.83,244.03,238.6,242.05,160381,0.0,1.0
2024-09-19,247.42,247.74,242.61,244.06,164871,247.42,247.74,242.61,244.06,164871,0.0,1.0
2024-09-20,246.88,247.15,243.87,246.29,303509,246.88,247.15,243.87,246.29,303509,0.0,1.0
2024-09-23,249.19,251.645,248.3,248.36,180421,249.19,251.645,248.3,248.36,180421,0.0,1.0
2024-09-24,248.36,250.0,246.65,249.47,132154,248.36,250.0,246.65,249.47,132154,0.0,1.0
2024-09-25,245.76,248.85,244.6962,248.85,138787,245.76,248.85,244.6962,248.85,138787,0.0,1.0
2024-09-26,243.28,248.0,243.07,247.61,225294,243.28,248.0,243.07,247.61,225294,0.0,1.0
2024-09-27,238.43,243.22,237.51,243.22,329650,238.43,243.22,237.51,243.22,329650,0.0,1.0
2024-09-30,241.71,242.16,237.53,237.53,224462,241.71,242.16,237.53,237.53,224462,0.0,1.0
2024-10-01,240.95,243.1,238.865,241.38,143887,240.95,243.1,238.865,241.38,143887,0.0,1.0
2024-10-02,242.62,243.175,239.46,239.57,158717,242.62,243.175,239.46,239.57,158717,0.0,1.0
2024-10-03,243.6,244.6346,240.91,242.0,189517,243.6,244.6346,240.91,242.0,189517,0.0,1.0
2024-10-04,245.79,248.0,244.6,245.51,296819,245.79,248.0,244.6,245.51,296819,0.0,1.0
2024-10-07,246.59,246.79,243.76,244.07,150047,246.59,246.79,243.76,244.07,150047,0.0,1.0
2024-10-08,251.43,252.5,247.7,248.42,185871,251.43,252.5,247.7,248.42,185871,0.0,1.0
2024-10-09,254.22,254.94,251.96,251.96,331505,254.22,254.94,251.96,251.96,331505,0.0,1.0
2024-10-10,254.36,255.27,251.45,252.39,242380,254.36,255.27,251.45,252.39,242380,0.0,1.0
2024-10-11,258.55,258.58,254.82,254.82,189919,258.55,258.58,254.82,254.82,189919,0.0,1.0
2024-10-14,259.69,261.8122,258.07,260.0,303768,259.69,261.8122,258.07,260.0,303768,0.0,1.0
2024-10-15,255.18,261.63,254.75,260.74,258324,255.18,261.63,254.75,260.74,258324,0.0,1.0
2024-10-16,258.2,259.32,255.58,255.58,225081,258.2,259.32,255.58,255.58,225081,0.0,1.0
2024-10-17,256.93,260.28,255.93,258.82,124394,256.93,260.28,255.93,258.82,124394,0.0,1.0
2024-10-18,256.96,258.1,255.81,257.08,123831,256.96,258.1,255.81,257.08,123831,0.0,1.0
2024-10-21,257.95,258.24,255.18,256.57,104346,257.95,258.24,255.18,256.57,104346,0.0,1.0
2024-10-22,257.97,258.529,254.34,255.85,142735,257.97,258.529,254.34,255.85,142735,0.0,1.0
2024-10-23,256.73,258.57,254.56,256.83,161392,256.73,258.57,254.56,256.83,161392,0.0,1.0
2024-10-24,255.49,257.45,254.415,257.45,109131,255.49,257.45,254.415,257.45,109131,0.0,1.0
2024-10-25,253.87,256.46,252.22,256.46,190486,253.87,256.46,252.22,256.46,190486,0.0,1.0
2024-10-28,256.52,257.825,253.285,254.71,173043,256.52,257.825,253.285,254.71,173043,0.0,1.0
2024-10-29,263.39,267.11,258.345,259.09,534615,263.39,267.11,258.345,259.09,534615,0.0,1.0
2024-10-30,235.15,244.48,220.1,235.0,1440069,235.15,244.48,220.1,235.0,1440069,0.0,1.0
2024-10-31,231.26,235.44,231.01,232.82,700208,231.26,235.44,231.01,232.82,700208,0.0,1.0
2024-11-01,233.0,239.62,232.305,232.99,574539,233.0,239.62,232.305,232.99,574539,0.0,1.0
2024-11-04,237.7,241.12,233.94,234.54,418272,237.7,241.12,233.94,234.54,418272,0.0,1.0
2024-11-05,241.2,241.74,237.025,237.35,361467,241.2,241.74,237.025,237.35,361467,0.0,1.0
2024-11-06,259.67,260.99,251.13,251.82,796982,259.67,260.99,251.13,251.82,796982,0.0,1.0
2024-11-07,259.3,264.6899,256.781,260.43,331596,259.3,264.6899,256.781,260.43,331596,0.0,1.0
2024-11-08,260.26,261.67,257.7526,260.0,314705,260.26,261.67,257.7526,260.0,314705,0.0,1.0
2024-11-11,263.1,265.72,261.45,264.13,197617,263.1,265.72,261.45,264.13,197617,0.0,1.0
2024-11-12,260.63,264.57,259.28,263.56,262481,260.63,264.57,259.28,263.56,262481,0.0,1.0
2024-11-13,259.09,261.7559,258.71,260.83,314731,259.09,261.7559,258.71,260.83,314731,0.0,1.0
2024-11-14,250.56,259.23,249.15,258.0,243094,250.56,259.23,249.15,258.0,243094,0.0,1.0
2024-11-15,247.39,252.42,247.15,249.78,278258,247.39,252.42,247.15,249.78,278258,0.0,1.0
2024-11-18,243.57,247.33,241.49,246.53,270740,243.57,247.33,241.49,246.53,270740,0.0,1.0
2024-11-19,246.76,246.9,240.0,240.53,230218,246.76,246.9,240.0,240.53,230218,0.0,1.0
2024-11-20,247.47,248.25,243.8388,246.76,245534,247.47,248.25,243.8388,246.76,245534,0.0,1.0
2024-11-21,250.03,251.81,246.12,247.81,201979,250.03,251.81,246.12,247.81,201979,0.0,1.0
2024-11-22,252.5,254.35,249.94,249.94,353569,252.5,254.35,249.94,249.94,353569,0.0,1.0
2024-11-25,259.0,261.96,255.03,255.03,377081,259.0,261.96,255.03,255.03,377081,0.0,1.0
2024-11-26,259.95,261.7799,258.065,258.5,259121,259.95,261.7799,258.065,258.5,259121,0.0,1.0
2024-11-27,257.68,263.43,257.46,261.33,305575,257.68,263.43,257.46,261.33,305575,0.0,1.0
2024-11-29,260.09,261.36,258.32,259.05,186431,260.09,261.36,258.32,259.05,186431,0.0,1.0
2024-12-02,255.18,260.66,255.05,260.51,166145,255.18,260.66,255.05,260.51,166145,0.0,1.0
2024-12-03,256.22,256.76,252.78,254.33,182894,256.22,256.76,252.78,254.33,182894,0.0,1.0
2024-12-04,255.69,257.4992,254.76,256.22,208021,255.69,257.4992,254.76,256.22,208021,0.0,1.0
2024-12-05,246.68,255.44,246.55,253.53,323313,246.68,255.44,246.55,253.53,323313,0.0,1.0
2024-12-06,248.0,250.215,246.34,248.58,336718,248.0,250.215,246.34,248.58,336718,0.0,1.0
2024-12-09,240.86,248.27,240.64,247.95,345594,240.86,248.27,240.64,247.95,345594,0.0,1.0
2024-12-10,242.11,244.57,238.66,240.79,347587,242.11,244.57,238.66,240.79,347587,0.0,1.0
2024-12-11,251.95,252.26,246.14,246.14,422908,251.95,252.26,246.14,246.14,422908,0.0,1.0
2024-12-12,247.48,253.15,246.93,252.0,219543,247.48,253.15,246.93,252.0,219543,0.0,1.0
2024-12-13,244.28,248.39,242.825,247.28,160504,244.28,248.39,242.825,247.28,160504,0.0,1.0
2024-12-16,247.47,250.37,243.65,245.06,205944,247.47,250.37,243.65,245.06,205944,0.0,1.0
2024-12-17,239.54,245.46,238.58,244.37,282433,239.54,245.46,238.58,244.37,282433,0.0,1.0
2024-12-18,235.05,244.21,234.83,239.94,432178,235.05,244.21,234.83,239.94,432178,0.0,1.0
2024-12-19,233.6,240.24,232.76,236.52,294957,233.6,240.24,232.76,236.52,294957,0.0,1.0
2024-12-20,230.53,235.28,229.69,231.97,954977,230.53,235.28,229.69,231.97,954977,0.0,1.0
2024-12-23,228.61,230.01,226.005,230.01,370382,228.61,230.01,226.005,230.01,370382,0.0,1.0
2024-12-24,230.94,231.58,227.71,228.61,117417,230.94,231.58,227.71,228.61,117417,0.0,1.0
2024-12-26,231.33,233.02,228.9424,228.99,136476,231.33,233.02,228.9424,228.99,136476,0.0,1.0
2024-12-27,229.57,231.545,226.73,229.1,177455,229.57,231.545,226.73,229.1,177455,0.0,1.0
2024-12-30,230.16,231.3,226.55,227.0,233118,230.16,231.3,226.55,227.0,233118,0.0,1.0
2024-12-31,230.14,232.95,228.745,231.72,276719,230.14,232.95,228.745,231.72,276719,0.0,1.0
2025-01-02,229.5,234.305,228.49,231.35,363893,229.5,234.305,228.49,231.35,363893,0.0,1.0
2025-01-03,231.77,232.26,226.41,229.55,236106,231.77,232.26,226.41,229.55,236106,0.0,1.0
2025-01-06,229.92,235.0,229.46,232.52,258696,229.92,235.0,229.46,232.52,258696,0.0,1.0
2025-01-07,228.27,232.92,227.381,230.75,376074,228.27,232.92,227.381,230.75,376074,0.0,1.0
2025-01-08,230.08,230.805,227.01,228.13,413056,230.08,230.805,227.01,228.13,413056,0.0,1.0
2025-01-10,229.71,231.165,227.24,227.77,307969,229.71,231.165,227.24,227.77,307969,0.0,1.0
2025-01-13,229.96,230.18,227.26,227.26,307344,229.96,230.18,227.26,227.26,307344,0.0,1.0
2025-01-14,234.9,235.895,230.53,231.01,350456,234.9,235.895,230.53,231.01,350456,0.0,1.0
2025-01-15,237.0,240.2,235.76,239.04,306301,237.0,240.2,235.76,239.04,306301,0.0,1.0
2025-01-16,239.22,241.3,236.94,237.58,417097,239.22,241.3,236.94,237.58,417097,0.0,1.0
2025-01-17,241.04,242.91,239.0688,240.7,387965,241.04,242.91,239.0688,240.7,387965,0.0,1.0
2025-01-21,246.1,247.509,243.4936,244.06,380268,246.1,247.509,243.4936,244.06,380268,0.0,1.0
2025-01-22,243.47,247.42,243.32,247.4,259015,243.47,247.42,243.32,247.4,259015,0.0,1.0
2025-01-23,241.81,242.97,239.1105,242.25,236253,241.81,242.97,239.1105,242.25,236253,0.0,1.0
2025-01-24,239.74,242.97,238.05,240.77,359909,239.74,242.97,238.05,240.77,359909,0.0,1.0
2025-01-27,237.95,239.455,229.59,233.94,406479,237.95,239.455,229.59,233.94,406479,0.0,1.0
2025-01-28,236.07,239.54,234.19,238.34,234572,236.07,239.54,234.19,238.34,234572,0.0,1.0
2025-01-29,235.0,238.33,234.5,235.15,294810,235.0,238.33,234.5,235.15,294810,0.0,1.0
2025-01-30,238.54,240.625,235.44,236.75,284406,238.54,240.625,235.44,236.75,284406,0.0,1.0
2025-01-31,233.0,239.85,232.46,238.68,447974,233.0,239.85,232.46,238.68,447974,0.0,1.0
2025-02-03,234.19,235.15,227.54,228.47,325356,234.19,235.15,227.54,228.47,325356,0.0,1.0
2025-02-04,235.21,236.09,232.175,233.63,244411,235.21,236.09,232.175,233.63,244411,0.0,1.0
2025-02-05,236.24,238.24,234.63,236.96,222889,236.24,238.24,234.63,236.96,222889,0.0,1.0
2025-02-06,236.85,237.137302,233.11,236.0,227603,236.85,237.137302,233.11,236.0,227603,0.0,1.0
2025-02-07,234.37,237.21,232.71,237.03,385896,234.37,237.21,232.71,237.03,385896,0.0,1.0
2025-02-10,235.73,237.6657,233.77,235.67,207864,235.73,237.6657,233.77,235.67,207864,0.0,1.0
2025-02-11,233.97,235.05,232.19,234.36,288764,233.97,235.05,232.19,234.36,288764,0.0,1.0
2025-02-12,231.67,233.36,230.82,230.82,206777,231.67,233.36,230.82,230.82,206777,0.0,1.0
2025-02-13,231.08,234.3,230.0,232.51,396695,231.08,234.3,230.0,232.51,396695,0.0,1.0
2025-02-14,229.78,233.58,228.615,233.19,399720,229.78,233.58,228.615,233.19,399720,0.0,1.0
2025-02-18,226.7,230.605,223.73,228.79,1177652,226.7,230.605,223.73,228.79,1177652,0.0,1.0
2025-02-19,219.8,226.7,212.22,226.7,1896998,219.8,226.7,212.22,226.7,1896998,0.0,1.0
2025-02-20,212.18,217.425,210.44,217.0,947717,212.18,217.425,210.44,217.0,947717,0.0,1.0
2025-02-21,218.01,218.9267,211.3022,215.0,1006327,218.01,218.9267,211.3022,215.0,1006327,0.0,1.0
2025-02-24,211.65,218.72,211.6,218.0,997363,211.65,218.72,211.6,218.0,997363,0.0,1.0
2025-02-25,214.22,214.29,209.435,211.53,617330,214.22,214.29,209.435,211.53,617330,0.0,1.0
2025-02-26,213.59,217.36,212.73,214.35,318437,213.59,217.36,212.73,214.35,318437,0.0,1.0
2025-02-27,210.52,215.0,209.96,213.57,362372,210.52,215.0,209.96,213.57,362372,0.0,1.0
2025-02-28,213.55,213.69,209.275,210.76,624581,213.55,213.69,209.275,210.76,624581,0.0,1.0
2025-03-03,207.79,215.86,207.33,214.1,480952,207.79,215.86,207.33,214.1,480952,0.0,1.0
2025-03-04,201.28,205.11,198.83,205.11,686584,201.28,205.11,198.83,205.11,686584,0.0,1.0
2025-03-05,202.21,203.01,198.15,201.51,740137,202.21,203.01,198.15,201.51,740137,0.0,1.0
2025-03-06,197.53,202.21,196.66,198.46,292731,197.53,202.21,196.66,198.46,292731,0.0,1.0
2025-03-07,197.07,199.64,192.3672,197.5,527932,197.07,199.64,192.3672,197.5,527932,0.0,1.0
2025-03-10,188.14,196.02,187.81,194.71,896465,188.14,196.02,187.81,194.71,896465,0.0,1.0
2025-03-11,192.13,193.96,186.54,188.4,805311,192.13,193.96,186.54,188.4,805311,0.0,1.0
2025-03-12,195.15,198.43,192.97,194.54,538348,195.15,198.43,192.97,194.54,538348,0.0,1.0
2025-03-13,189.6,194.64,188.77,194.64,400718,189.6,194.64,188.77,194.64,400718,0.0,1.0
2025-03-14,192.9,193.95,191.26,191.36,467573,192.9,193.95,191.26,191.36,467573,0.0,1.0
2025-03-17,193.8,195.32,192.16,192.16,350619,193.8,195.32,192.16,192.16,350619,0.0,1.0
2025-03-18,194.91,196.625,193.12,193.12,403724,194.91,196.625,193.12,193.12,403724,0.0,1.0
2025-03-19,196.76,198.4,194.38,194.38,378946,196.76,198.4,194.38,194.38,378946,0.0,1.0
2025-03-20,197.9,199.745,193.94,195.12,495804,197.9,199.745,193.94,195.12,495804,0.0,1.0
2025-03-21,196.43,197.17,193.722,196.39,509435,196.43,197.17,193.722,196.39,509435,0.0,1.0
2025-03-24,200.3,200.97,198.92,198.92,256783,200.3,200.97,198.92,198.92,256783,0.0,1.0
2025-03-25,200.74,202.08,197.7282,200.32,353375,200.74,202.08,197.7282,200.32,353375,0.0,1.0
2025-03-26,199.42,202.23,198.89,201.37,293209,199.42,202.23,198.89,201.37,293209,0.0,1.0
2025-03-27,199.43,202.49,197.93,199.24,243471,199.43,202.49,197.93,199.24,243471,0.0,1.0
2025-03-28,197.15,199.78,195.39,199.19,421838,197.15,199.78,195.39,199.19,421838,0.0,1.0
2025-03-31,197.1,197.75,193.156,194.96,653050,197.1,197.75,193.156,194.96,653050,0.0,1.0
2025-04-01,200.83,200.93,195.75,196.66,500599,200.83,200.93,195.75,196.66,500599,0.0,1.0
2025-04-02,205.93,206.07,196.02,197.45,445255,205.93,206.07,196.02,197.45,445255,0.0,1.0
2025-04-03,198.51,199.97,194.1301,198.11,632488,198.51,199.97,194.1301,198.11,632488,0.0,1.0
2025-04-04,189.3,193.91,184.52,190.19,894665,189.3,193.91,184.52,190.19,894665,0.0,1.0
2025-04-07,186.36,194.1,178.29,184.0,871529,186.36,194.1,178.29,184.0,871529,0.0,1.0
2025-04-08,182.1,195.55,179.625,192.69,615110,182.1,195.55,179.625,192.69,615110,0.0,1.0
2025-04-09,197.84,199.65,179.4736,179.49,738191,197.84,199.65,179.4736,179.49,738191,0.0,1.0
2025-04-10,194.06,196.29,189.215,194.17,497692,194.06,196.29,189.215,194.17,497692,0.0,1.0
2025-04-11,200.3,201.9,193.14,193.84,563271,200.3,201.9,193.14,193.84,563271,0.0,1.0
2025-04-14,202.42,205.525,199.66,203.3,425540,202.42,205.525,199.66,203.3,425540,0.0,1.0
2025-04-15,205.98,206.35,202.15,203.21,654301,205.98,206.35,202.15,203.21,654301,0.0,1.0
2025-04-16,204.75,206.82,201.35,205.32,752729,204.75,206.82,201.35,205.32,752729,0.0,1.0
2025-04-17,206.94,208.0,204.94,205.38,348494,206.94,208.0,204.94,205.38,348494,0.0,1.0
2025-04-21,204.4,207.44,202.04,206.08,560739,204.4,207.44,202.04,206.08,560739,0.0,1.0
2025-04-22,208.38,210.0,206.415,207.11,565161,208.38,210.0,206.415,207.11,565161,0.0,1.0
2025-04-23,209.57,214.5011,208.31,213.84,280323,209.57,214.5011,208.31,213.84,280323,0.0,1.0
2025-04-24,212.0,212.63,207.85,209.53,270495,212.0,212.63,207.85,209.53,270495,0.0,1.0
2025-04-25,211.94,212.59,209.325,211.0,307415,211.94,212.59,209.325,211.0,307415,0.0,1.0
2025-04-28,212.63,213.93,210.0,211.89,360597,212.63,213.93,210.0,211.89,360597,0.0,1.0
2025-04-29,214.09,214.09,209.47,211.55,470218,214.09,214.09,209.47,211.55,470218,0.0,1.0
2025-04-30,213.94,214.57,203.75,203.75,895659,213.94,214.57,203.75,203.75,895659,0.0,1.0
2025-05-01,217.38,221.13,216.08,218.01,569321,217.38,221.13,216.08,218.01,569321,0.0,1.0
2025-05-02,222.11,223.5,219.23,219.65,358108,222.11,223.5,219.23,219.65,358108,0.0,1.0
2025-05-05,222.79,224.0,220.66,221.39,265708,222.79,224.0,220.66,221.39,265708,0.0,1.0
2025-05-06,222.1,222.83,219.8101,220.75,288740,222.1,222.83,219.8101,220.75,288740,0.0,1.0
2025-05-07,222.64,223.87,221.15,222.5,336373,222.64,223.87,221.15,222.5,336373,0.0,1.0
2025-05-08,226.7,229.68,224.095,224.88,324713,226.7,229.68,224.095,224.88,324713,0.0,1.0
2025-05-09,225.66,228.73,223.304,226.67,226773,225.66,228.73,223.304,226.67,226773,0.0,1.0
2025-05-12,228.54,230.39,225.62,230.39,327238,228.54,230.39,225.62,230.39,327238,0.0,1.0
2025-05-13,228.8,231.09,227.9202,229.48,482300,228.8,231.09,227.9202,229.48,482300,0.0,1.0
2025-05-14,229.93,230.245,227.5,228.19,345069,229.93,230.245,227.5,228.19,345069,0.0,1.0
2025-05-15,229.65,230.385,228.23,229.75,268315,229.65,230.385,228.23,229.75,268315,0.0,1.0
2025-05-16,232.9,233.04,228.385,229.92,229951,232.9,233.04,228.385,229.92,229951,0.0,1.0
2025-05-19,232.46,232.6444,229.2012,231.12,256708,232.46,232.6444,229.2012,231.12,256708,0.0,1.0
2025-05-20,233.5,235.43,232.73,235.43,266679,233.5,235.43,232.73,235.43,266679,0.0,1.0
2025-05-21,228.12,232.34,227.95,231.65,224629,228.12,232.34,227.95,231.65,224629,0.0,1.0
2025-05-22,227.72,229.0,225.18,228.4,209298,227.72,229.0,225.18,228.4,209298,0.0,1.0
2025-05-23,226.51,227.98,224.105,226.14,301089,226.51,227.98,224.105,226.14,301089,0.0,1.0
2025-05-27,229.14,229.19,226.255,228.4,388413,229.14,229.19,226.255,228.4,388413,0.0,1.0
2025-05-28,226.81,229.86,226.81,229.86,179288,226.81,229.86,226.81,229.86,179288,0.0,1.0
2025-05-29,225.67,227.0173,223.855,226.86,169963,225.67,227.0173,223.855,226.86,169963,0.0,1.0
2025-05-30,226.79,227.38,223.7554,226.22,219211,226.79,227.38,223.7554,226.22,219211,0.0,1.0
2025-06-02,225.77,226.74,223.785,225.56,169508,225.77,226.74,223.785,225.56,169508,0.0,1.0
2025-06-03,226.56,227.38,225.175,225.9,227778,226.56,227.38,225.175,225.9,227778,0.0,1.0
2025-06-04,224.1,227.08,224.02,227.08,406608,224.1,227.08,224.02,227.08,406608,0.0,1.0
2025-06-05,224.73,225.0,222.86,224.08,360201,224.73,225.0,222.86,224.08,360201,0.0,1.0
2025-06-06,225.98,227.52,224.08,226.48,317832,225.98,227.52,224.08,226.48,317832,0.0,1.0
2025-06-09,225.32,226.74,222.59,226.22,437518,225.32,226.74,222.59,226.22,437518,0.0,1.0
2025-06-10,224.14,226.05,223.53,225.4,283061,224.14,226.05,223.53,225.4,283061,0.0,1.0
2025-06-11,225.81,226.692,222.41,225.35,384623,225.81,226.692,222.41,225.35,384623,0.0,1.0
2025-06-12,227.49,228.305,224.14,225.74,228904,227.49,228.305,224.14,225.74,228904,0.0,1.0
2025-06-13,226.86,228.38,225.7196,226.74,249385,226.86,228.38,225.7196,226.74,249385,0.0,1.0
2025-06-16,226.68,230.39,226.485,228.3,187848,226.68,230.39,226.485,228.3,187848,0.0,1.0
2025-06-17,225.57,226.5,223.635,224.59,368421,225.57,226.5,223.635,224.59,368421,0.0,1.0
2025-06-18,226.34,226.82,220.96,224.97,357379,226.34,226.82,220.96,224.97,357379,0.0,1.0
2025-06-20,226.02,228.61,225.19,227.75,446560,226.02,228.61,225.19,227.75,446560,0.0,1.0
2025-06-23,230.0,230.0,224.89,226.04,329824,230.0,230.0,224.89,226.04,329824,0.0,1.0
2025-06-24,232.65,233.205,226.8,230.62,338015,232.65,233.205,226.8,230.62,338015,0.0,1.0
2025-06-25,228.45,233.37,227.99,233.32,276293,228.45,233.37,227.99,233.32,276293,0.0,1.0
2025-06-26,230.25,232.09,228.608,230.75,500573,230.25,232.09,228.608,230.75,500573,0.0,1.0
2025-06-27,231.05,231.835,229.03,230.0,506532,231.05,231.835,229.03,230.0,506532,0.0,1.0
2025-06-30,231.18,232.55,230.7,231.48,224516,231.18,232.55,230.7,231.48,224516,0.0,1.0
2025-07-01,229.55,232.03,228.0801,229.85,647343,229.55,232.03,228.0801,229.85,647343,0.0,1.0
2025-07-02,230.34,230.99,226.96,229.33,402079,230.34,230.99,226.96,229.33,402079,0.0,1.0
2025-07-03,234.15,234.74,231.05,231.26,332433,234.15,234.74,231.05,231.26,332433,0.0,1.0
2025-07-07,234.71,235.84,231.95,234.17,422491,234.71,235.84,231.95,234.17,422491,0.0,1.0
2025-07-08,232.2,235.48,232.2,234.0,298175,232.2,235.48,232.2,234.0,298175,0.0,1.0
2025-07-09,230.49,233.87,230.35,232.64,236169,230.49,233.87,230.35,232.64,236169,0.0,1.0
2025-07-10,231.25,233.06,228.75,230.06,386183,231.25,233.06,228.75,230.06,386183,0.0,1.0
2025-07-11,232.88,234.72,230.285,230.47,298331,232.88,234.72,230.285,230.47,298331,0.0,1.0
2025-07-14,231.53,234.62,231.17,232.73,418483,231.53,234.62,231.17,232.73,418483,0.0,1.0
2025-07-15,228.75,232.5,228.67,231.16,327163,228.75,232.5,228.67,231.16,327163,0.0,1.0
2025-07-16,227.95,230.083,225.56,228.75,306703,227.95,230.083,225.56,228.75,306703,0.0,1.0
2025-07-17,228.85,229.92,226.22,227.19,358392,228.85,229.92,226.22,227.19,358392,0.0,1.0
2025-07-18,227.76,229.41,227.21,229.41,383585,227.76,229.41,227.21,229.41,383585,0.0,1.0
2025-07-21,225.84,228.65,225.81,227.97,325968,225.84,228.65,225.81,227.97,325968,0.0,1.0
2025-07-22,227.29,228.5799,226.014,226.3,330623,227.29,228.5799,226.014,226.3,330623,0.0,1.0
2025-07-23,229.92,230.34,226.2153,227.85,360687,229.92,230.34,226.2153,227.85,360687,0.0,1.0
2025-07-24,230.93,231.26,227.45,229.3,265486,230.93,231.26,227.45,229.3,265486,0.0,1.0
2025-07-25,235.21,235.88,231.405,232.35,357967,235.21,235.88,231.405,232.35,357967,0.0,1.0
2025-07-28,234.08,236.56,233.3875,235.21,385045,234.08,236.56,233.3875,235.21,385045,0.0,1.0
2025-07-29,238.29,239.34,235.95,237.35,496261,238.29,239.34,235.95,237.35,496261,0.0,1.0
2025-07-30,230.93,236.74,218.4584,223.04,1015589,230.93,236.74,218.4584,223.04,1015589,0.0,1.0
2025-07-31,235.81,236.805,230.905,232.11,622672,235.81,236.805,230.905,232.11,622672,0.0,1.0
2025-08-01,234.17,235.53,231.435,234.32,513945,234.17,235.53,231.435,234.32,513945,0.0,1.0
2025-08-04,236.43,236.825,234.08,235.02,442596,236.43,236.825,234.08,235.02,442596,0.0,1.0
2025-08-05,241.97,242.27,236.21,236.21,492693,241.97,242.27,236.21,236.21,492693,0.0,1.0
2025-08-06,242.4,243.8199,240.08,242.33,434847,242.4,243.8199,240.08,242.33,434847,0.0,1.0
2025-08-07,242.1,244.49,239.9,244.0,352376,242.1,244.49,239.9,244.0,352376,0.0,1.0
2025-08-08,237.25,243.01,235.535,242.1,427996,237.25,243.01,235.535,242.1,427996,0.0,1.0
2025-08-11,238.03,238.69,236.72,237.02,246102,238.03,238.69,236.72,237.02,246102,0.0,1.0
2025-08-12,245.06,245.23,238.33,239.01,365069,245.06,245.23,238.33,239.01,365069,0.0,1.0
2025-08-13,250.43,251.43,246.215,246.42,543436,250.43,251.43,246.215,246.42,543436,0.0,1.0
2025-08-14,247.05,251.06,245.215,250.18,454360,247.05,251.06,245.215,250.18,454360,0.0,1.0
2025-08-15,243.13,248.475,243.11,246.86,298545,243.13,248.475,243.11,246.86,298545,0.0,1.0
2025-08-18,242.43,244.1,241.64,243.35,209458,242.43,244.1,241.64,243.35,209458,0.0,1.0
2025-08-19,245.04,245.43,242.15,242.15,205663,245.04,245.43,242.15,242.15,205663,0.0,1.0
2025-08-20,243.98,245.99,243.03,245.39,300632,243.98,245.99,243.03,245.39,300632,0.0,1.0
2025-08-21,244.56,246.05,242.28,242.98,263785,244.56,246.05,242.28,242.98,263785,0.0,1.0
2025-08-22,248.49,249.5,244.8361,245.81,219559,248.49,249.5,244.8361,245.81,219559,0.0,1.0
2025-08-25,244.31,248.83,244.11,247.95,197090,244.31,248.83,244.11,247.95,197090,0.0,1.0
2025-08-26,244.32,246.43,244.0,244.13,310634,244.32,246.43,244.0,244.13,310634,0.0,1.0
2025-08-27,245.61,246.795,243.89,243.89,273593,245.61,246.795,243.89,243.89,273593,0.0,1.0
2025-08-28,243.68,245.635,242.59,244.99,236678,243.68,245.635,242.59,244.99,236678,0.0,1.0
2025-08-29,242.21,246.52,240.94,243.73,436113,242.21,246.52,240.94,243.73,436113,0.0,1.0
2025-09-02,240.87,241.53,237.0,240.58,187961,240.87,241.53,237.0,240.58,187961,0.0,1.0
2025-09-03,240.94,241.05,238.865,239.58,267127,240.94,241.05,238.865,239.58,267127,0.0,1.0
2025-09-04,245.13,245.525,240.645,241.09,266333,245.13,245.525,240.645,241.09,266333,0.0,1.0
2025-09-05,236.25,247.19,235.75,246.0,869917,236.25,247.19,235.75,246.0,869917,0.0,1.0
2025-09-08,238.32,239.62,234.845,236.7,539559,238.32,239.62,234.845,236.7,539559,0.0,1.0
2025-09-09,236.5,238.12,234.63,238.12,286350,236.5,238.12,234.63,238.12,286350,0.0,1.0
2025-09-10,234.38,237.37,232.89,236.0,341093,234.38,237.37,232.89,236.0,341093,0.0,1.0
2025-09-11,238.5,239.08,234.0,234.0,261696,238.5,239.08,234.0,234.0,261696,0.0,1.0
2025-09-12,236.03,238.36,234.74,238.36,242715,236.03,238.36,234.74,238.36,242715,0.0,1.0
2025-09-15,234.87,237.26,234.0,236.35,249586,234.87,237.26,234.0,236.35,249586,0.0,1.0
2025-09-16,235.41,235.48,231.44,234.71,456391,235.41,235.48,231.44,234.71,456391,0.0,1.0
2025-09-17,236.34,239.06,233.33,235.4,458060,236.34,239.06,233.33,235.4,458060,0.0,1.0
2025-09-18,237.14,238.66,234.83,236.78,296929,237.14,238.66,234.83,236.78,296929,0.0,1.0
2025-09-19,234.56,237.37,232.4398,237.37,831545,234.56,237.37,232.4398,237.37,831545,0.0,1.0
2025-09-22,236.99,237.71,233.46,235.17,229050,236.99,237.71,233.46,235.17,229050,0.0,1.0
2025-09-23,236.14,239.215,234.81,237.74,223188,236.14,239.215,234.81,237.74,223188,0.0,1.0
2025-09-24,233.01,236.965,232.94,236.07,316013,233.01,236.965,232.94,236.07,316013,0.0,1.0
2025-09-25,231.78,233.62,231.165,232.81,435545,231.78,233.62,231.165,232.81,435545,0.0,1.0
2025-09-26,231.95,234.01,230.71,233.16,377911,231.95,234.01,230.71,233.16,377911,0.0,1.0
2025-09-29,233.46,233.49,229.9,232.09,335444,233.46,233.49,229.9,232.09,335444,0.0,1.0
2025-09-30,232.22,234.37,229.49,233.25,454132,232.22,234.37,229.49,233.25,454132,0.0,1.0
2025-10-01,228.08,231.65,227.81,230.73,449373,228.08,231.65,227.81,230.73,449373,0.0,1.0
2025-10-02,227.37,229.71,226.49,227.33,376940,227.37,229.71,226.49,227.33,376940,0.0,1.0
2025-10-03,228.34,230.09,226.23,228.01,283421,228.34,230.09,226.23,228.01,283421,0.0,1.0
2025-10-06,232.28,232.74,226.6667,228.7,473278,232.28,232.74,226.6667,228.7,473278,0.0,1.0
2025-10-07,232.0,232.66,228.71,232.29,717118,232.0,232.66,228.71,232.29,717118,0.0,1.0
2025-10-08,235.5,235.64,231.305,233.08,358825,235.5,235.64,231.305,233.08,358825,0.0,1.0
2025-10-09,232.22,237.4,228.63,234.99,772086,232.22,237.4,228.63,234.99,772086,0.0,1.0
2025-10-10,233.95,235.43,229.73,232.6,737258,233.95,235.43,229.73,232.6,737258,0.0,1.0
2025-10-13,236.97,237.74,232.435,233.85,657038,236.97,237.74,232.435,233.85,657038,0.0,1.0
2025-10-14,235.99,239.26,234.43,235.81,450738,235.99,239.26,234.43,235.81,450738,0.0,1.0
2025-10-15,231.85,238.5125,228.42,236.17,551282,231.85,238.5125,228.42,236.17,551282,0.0,1.0
2025-10-16,232.1,232.925,228.6365,232.36,592916,232.1,232.925,228.6365,232.36,592916,0.0,1.0
2025-10-17,237.2,237.24,231.09,232.4,637951,237.2,237.24,231.09,232.4,637951,0.0,1.0
2025-10-20,243.38,244.05,237.55,237.55,729719,243.38,244.05,237.55,237.55,729719,0.0,1.0
2025-10-21,239.44,243.04,239.31,243.04,330417,239.44,243.04,239.31,243.04,330417,0.0,1.0
2025-10-22,236.44,242.655,236.31,240.01,398100,236.44,242.655,236.31,240.01,398100,0.0,1.0
2025-10-23,243.59,243.92,235.64,237.26,482444,243.59,243.92,235.64,237.26,482444,0.0,1.0
2025-10-24,245.36,247.6,243.01,245.08,534375,245.36,247.6,243.01,245.08,534375,0.0,1.0
2025-10-27,242.22,246.995,240.9,245.38,489894,242.22,246.995,240.9,245.38,489894,0.0,1.0
2025-10-28,246.19,248.07,238.85,240.52,638158,246.19,248.07,238.85,240.52,638158,0.0,1.0
2025-10-29,217.92,228.34,212.945,213.47,2608537,217.92,228.34,212.945,213.47,2608537,0.0,1.0
2025-10-30,215.31,221.95,212.305,217.3,1289203,215.31,221.95,212.305,217.3,1289203,0.0,1.0
2025-10-31,210.51,215.0,207.885,213.79,1267429,210.51,215.0,207.885,213.79,1267429,0.0,1.0
2025-11-03,208.71,210.74,206.13,210.72,706625,208.71,210.74,206.13,210.72,706625,0.0,1.0
2025-11-04,208.79,209.94,205.8425,209.77,443710,208.79,209.94,205.8425,209.77,443710,0.0,1.0
2025-11-05,206.93,209.75,206.2,207.84,527329,206.93,209.75,206.2,207.84,527329,0.0,1.0
2025-11-06,205.12,208.305,203.74,206.52,568618,205.12,208.305,203.74,206.52,568618,0.0,1.0
2025-11-07,207.93,208.58,203.398,205.02,608710,207.93,208.58,203.398,205.02,608710,0.0,1.0
2025-11-10,207.02,209.24,203.975,207.23,614797,207.02,209.24,203.975,207.23,614797,0.0,1.0
2025-11-11,207.31,208.78,204.94,207.42,354312,207.31,208.78,204.94,207.42,354312,0.0,1.0
2025-11-12,207.9,209.96,207.175,207.82,627329,207.9,209.96,207.175,207.82,627329,0.0,1.0
2025-11-13,204.29,209.36,203.88,207.24,521321,204.29,209.36,203.88,207.24,521321,0.0,1.0
2025-11-14,205.85,206.66,202.59,202.59,493598,205.85,206.66,202.59,202.59,493598,0.0,1.0
2025-11-17,201.73,206.525,201.45,205.05,363348,201.73,206.525,201.45,205.05,363348,0.0,1.0
2025-11-18,209.28,209.82,201.34,201.7,636585,209.28,209.82,201.34,201.7,636585,0.0,1.0
2025-11-19,212.18,213.38,207.16,209.5,905578,212.18,213.38,207.16,209.5,905578,0.0,1.0
2025-11-20,209.12,213.675,207.0,213.0,732226,209.12,213.675,207.0,213.0,732226,0.0,1.0
2025-11-21,217.04,217.265,209.565,210.78,836655,217.04,217.265,209.565,210.78,836655,0.0,1.0
2025-11-24,215.06,218.14,214.52,215.96,637244,215.06,218.14,214.52,215.96,637244,0.0,1.0
2025-11-25,223.86,225.235,213.85,215.67,864844,223.86,225.235,213.85,215.67,864844,0.0,1.0
2025-11-26,227.08,228.59,222.1,224.24,590113,227.08,228.59,222.1,224.24,590113,0.0,1.0