date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1991-10-14,1.97,2.0,1.97,2.0,300000,147750.0,150000.0,147750.0,150000.0,4,0.0,1.0
1991-10-15,2.06,2.09,2.06,2.09,510000,154500.0,156750.0,154500.0,156750.0,6.8,0.0,1.0
1991-10-16,2.19,2.25,2.19,2.25,1170000,164250.0,168750.0,164250.0,168750.0,15.6,0.0,1.0
1991-10-17,1.94,2.0,1.94,2.0,640000,145500.0,150000.0,145500.0,150000.0,8.53333333333333,0.0,1.0
1991-10-18,2.0,2.03,2.0,2.03,370000,150000.0,152250.0,150000.0,152250.0,4.93333333333333,0.0,1.0
1991-10-21,1.97,2.0,1.97,2.0,170000,147750.0,150000.0,147750.0,150000.0,2.26666666666667,0.0,1.0
1991-10-22,1.81,1.88,1.81,1.88,300000,135750.0,141000.0,135750.0,141000.0,4,0.0,1.0
1991-10-23,1.88,1.94,1.88,1.94,200000,141000.0,145500.0,141000.0,145500.0,2.66666666666667,0.0,1.0
1991-10-24,1.91,1.94,1.91,1.94,220000,143250.0,145500.0,143250.0,145500.0,2.93333333333333,0.0,1.0
1991-10-25,1.97,2.0,1.97,2.0,310000,147750.0,150000.0,147750.0,150000.0,4.13333333333333,0.0,1.0
1991-10-28,2.0,2.03,2.0,2.03,290000,150000.0,152250.0,150000.0,152250.0,3.86666666666667,0.0,1.0
1991-10-29,2.06,2.12,2.06,2.12,490000,154500.0,159000.0,154500.0,159000.0,6.53333333333333,0.0,1.0
1991-10-30,2.09,2.12,2.09,2.12,240000,156750.0,159000.0,156750.0,159000.0,3.2,0.0,1.0
1991-10-31,2.34,2.38,2.34,2.38,940000,175500.0,178500.0,175500.0,178500.0,12.5333333333333,0.0,1.0
1991-11-01,2.5,2.53,2.5,2.53,1330000,187500.0,189750.0,187500.0,189750.0,17.7333333333333,0.0,1.0
1991-11-04,2.66,2.69,2.66,2.69,970000,199500.0,201750.0,199500.0,201750.0,12.9333333333333,0.0,1.0
1991-11-05,2.87,2.91,2.87,2.91,1960000,215250.0,218250.0,215250.0,218250.0,26.1333333333333,0.0,1.0
1991-11-06,3.94,3.97,3.94,3.97,3910000,295500.0,297750.0,295500.0,297750.0,52.1333333333333,0.0,1.0
1991-11-07,4.72,4.81,4.72,4.81,3530000,354000.0,360750.0,354000.0,360750.0,47.0666666666667,0.0,1.0
1991-11-08,3.75,3.78,3.75,3.78,3530000,281250.0,283500.0,281250.0,283500.0,47.0666666666667,0.0,1.0
1991-11-11,4.06,4.13,4.06,4.13,1430000,304500.0,309750.0,304500.0,309750.0,19.0666666666667,0.0,1.0
1991-11-12,4.37,4.41,4.37,4.41,1120000,327750.0,330750.0,327750.0,330750.0,14.9333333333333,0.0,1.0
1991-11-13,4.06,4.13,4.06,4.13,1040000,304500.0,309750.0,304500.0,309750.0,13.8666666666667,0.0,1.0
1991-11-14,3.84,3.88,3.84,3.88,600000,288000.0,291000.0,288000.0,291000.0,8,0.0,1.0
1991-11-15,3.19,3.25,3.19,3.25,1210000,239250.0,243750.0,239250.0,243750.0,16.1333333333333,0.0,1.0
1991-11-18,3.22,3.25,3.22,3.25,1190000,241500.0,243750.0,241500.0,243750.0,15.8666666666667,0.0,1.0
1991-11-19,3.16,3.19,3.16,3.19,500000,237000.0,239250.0,237000.0,239250.0,6.66666666666667,0.0,1.0
1991-11-20,3.44,3.5,3.44,3.5,510000,258000.0,262500.0,258000.0,262500.0,6.8,0.0,1.0
1991-11-21,3.5,3.56,3.5,3.56,330000,262500.0,267000.0,262500.0,267000.0,4.4,0.0,1.0
1991-11-22,3.25,3.31,3.25,3.31,280000,243750.0,248250.0,243750.0,248250.0,3.73333333333333,0.0,1.0
1991-11-25,3.09,3.13,3.09,3.13,370000,231750.0,234750.0,231750.0,234750.0,4.93333333333333,0.0,1.0
1991-11-26,3.16,3.22,3.16,3.22,320000,237000.0,241500.0,237000.0,241500.0,4.26666666666667,0.0,1.0
1991-11-27,3.19,3.22,3.19,3.22,160000,239250.0,241500.0,239250.0,241500.0,2.13333333333333,0.0,1.0
1991-11-29,3.28,3.31,3.28,3.31,180000,246000.0,248250.0,246000.0,248250.0,2.4,0.0,1.0
1991-12-02,3.41,3.47,3.41,3.47,210000,255750.0,260250.0,255750.0,260250.0,2.8,0.0,1.0
1991-12-03,3.47,3.5,3.47,3.5,200000,260250.0,262500.0,260250.0,262500.0,2.66666666666667,0.0,1.0
1991-12-04,3.38,3.41,3.38,3.41,120000,253500.0,255750.0,253500.0,255750.0,1.6,0.0,1.0
1991-12-05,3.28,3.38,3.28,3.38,210000,246000.0,253500.0,246000.0,253500.0,2.8,0.0,1.0
1991-12-06,3.28,3.34,3.28,3.34,200000,246000.0,250500.0,246000.0,250500.0,2.66666666666667,0.0,1.0
1991-12-09,3.28,3.34,3.28,3.34,160000,246000.0,250500.0,246000.0,250500.0,2.13333333333333,0.0,1.0
1991-12-10,3.53,3.56,3.53,3.56,240000,264750.0,267000.0,264750.0,267000.0,3.2,0.0,1.0
1991-12-11,3.53,3.56,3.53,3.56,300000,264750.0,267000.0,264750.0,267000.0,4,0.0,1.0
1991-12-12,3.47,3.56,3.47,3.56,150000,260250.0,267000.0,260250.0,267000.0,2,0.0,1.0
1991-12-13,3.5,3.56,3.5,3.56,260000,262500.0,267000.0,262500.0,267000.0,3.46666666666667,0.0,1.0
1991-12-16,3.5,3.56,3.5,3.56,270000,262500.0,267000.0,262500.0,267000.0,3.6,0.0,1.0
1991-12-17,3.53,3.56,3.53,3.56,160000,264750.0,267000.0,264750.0,267000.0,2.13333333333333,0.0,1.0
1991-12-18,3.44,3.5,3.44,3.5,170000,258000.0,262500.0,258000.0,262500.0,2.26666666666667,0.0,1.0
1991-12-19,3.41,3.47,3.41,3.47,210000,255750.0,260250.0,255750.0,260250.0,2.8,0.0,1.0
1991-12-20,3.44,3.5,3.44,3.5,130000,258000.0,262500.0,258000.0,262500.0,1.73333333333333,0.0,1.0
1991-12-23,3.25,3.28,3.25,3.28,230000,243750.0,246000.0,243750.0,246000.0,3.06666666666667,0.0,1.0
1991-12-24,3.31,3.38,3.31,3.38,130000,248250.0,253500.0,248250.0,253500.0,1.73333333333333,0.0,1.0
1991-12-26,3.5,3.53,3.5,3.53,180000,262500.0,264750.0,262500.0,264750.0,2.4,0.0,1.0
1991-12-27,3.56,3.62,3.56,3.62,190000,267000.0,271500.0,267000.0,271500.0,2.53333333333333,0.0,1.0
1991-12-30,3.41,3.44,3.41,3.44,170000,255750.0,258000.0,255750.0,258000.0,2.26666666666667,0.0,1.0
1991-12-31,3.19,3.25,3.19,3.25,280000,239250.0,243750.0,239250.0,243750.0,3.73333333333333,0.0,1.0
1992-01-02,2.91,2.94,2.91,2.94,440000,218250.0,220500.0,218250.0,220500.0,5.86666666666667,0.0,1.0
1992-01-03,2.97,3.0,2.97,3.0,340000,222750.0,225000.0,222750.0,225000.0,4.53333333333333,0.0,1.0
1992-01-06,3.25,3.31,3.25,3.31,570000,243750.0,248250.0,243750.0,248250.0,7.6,0.0,1.0
1992-01-07,3.22,3.28,3.22,3.28,300000,241500.0,246000.0,241500.0,246000.0,4,0.0,1.0
1992-01-08,3.19,3.25,3.19,3.25,530000,239250.0,243750.0,239250.0,243750.0,7.06666666666667,0.0,1.0
1992-01-09,3.16,3.22,3.16,3.22,190000,237000.0,241500.0,237000.0,241500.0,2.53333333333333,0.0,1.0
1992-01-10,3.09,3.16,3.09,3.16,270000,231750.0,237000.0,231750.0,237000.0,3.6,0.0,1.0
1992-01-13,2.97,3.03,2.97,3.03,600000,222750.0,227250.0,222750.0,227250.0,8,0.0,1.0
1992-01-14,3.03,3.09,3.03,3.09,740000,227250.0,231750.0,227250.0,231750.0,9.86666666666667,0.0,1.0
1992-01-15,3.0,3.13,3.0,3.13,560000,225000.0,234750.0,225000.0,234750.0,7.46666666666667,0.0,1.0
1992-01-16,3.03,3.09,3.03,3.09,340000,227250.0,231750.0,227250.0,231750.0,4.53333333333333,0.0,1.0
1992-01-17,3.06,3.09,3.06,3.09,450000,229500.0,231750.0,229500.0,231750.0,6,0.0,1.0
1992-01-20,3.06,3.09,3.06,3.09,230000,229500.0,231750.0,229500.0,231750.0,3.06666666666667,0.0,1.0
1992-01-21,3.03,3.09,3.03,3.09,320000,227250.0,231750.0,227250.0,231750.0,4.26666666666667,0.0,1.0
1992-01-22,2.97,3.03,2.97,3.03,530000,222750.0,227250.0,222750.0,227250.0,7.06666666666667,0.0,1.0
1992-01-23,3.06,3.09,3.06,3.09,440000,229500.0,231750.0,229500.0,231750.0,5.86666666666667,0.0,1.0
1992-01-24,3.38,3.44,3.38,3.44,810000,253500.0,258000.0,253500.0,258000.0,10.8,0.0,1.0
1992-01-27,3.59,3.62,3.59,3.62,990000,269250.0,271500.0,269250.0,271500.0,13.2,0.0,1.0
1992-01-28,3.59,3.62,3.59,3.62,590000,269250.0,271500.0,269250.0,271500.0,7.86666666666667,0.0,1.0
1992-01-29,3.62,3.66,3.62,3.66,490000,271500.0,274500.0,271500.0,274500.0,6.53333333333333,0.0,1.0
1992-01-30,3.59,3.66,3.59,3.66,320000,269250.0,274500.0,269250.0,274500.0,4.26666666666667,0.0,1.0
1992-01-31,3.47,3.5,3.47,3.5,390000,260250.0,262500.0,260250.0,262500.0,5.2,0.0,1.0
1992-02-03,3.47,3.53,3.47,3.53,330000,260250.0,264750.0,260250.0,264750.0,4.4,0.0,1.0
1992-02-04,3.66,3.69,3.66,3.69,480000,274500.0,276750.0,274500.0,276750.0,6.4,0.0,1.0
1992-02-05,3.5,3.53,3.5,3.53,380000,262500.0,264750.0,262500.0,264750.0,5.06666666666667,0.0,1.0
1992-02-06,3.5,3.53,3.5,3.53,240000,262500.0,264750.0,262500.0,264750.0,3.2,0.0,1.0
1992-02-07,3.28,3.31,3.28,3.31,2960000,246000.0,248250.0,246000.0,248250.0,39.4666666666667,0.0,1.0
1992-02-10,3.13,3.41,3.09,3.41,590000,234750.0,255750.0,231750.0,255750.0,7.86666666666667,0.0,1.0
1992-02-11,3.0,3.13,2.97,3.09,710000,225000.0,234750.0,222750.0,231750.0,9.46666666666667,0.0,1.0
1992-02-12,3.0,3.19,2.87,3.0,900000,225000.0,239250.0,215250.0,225000.0,12,0.0,1.0
1992-02-13,3.13,3.19,3.0,3.06,280000,234750.0,239250.0,225000.0,229500.0,3.73333333333333,0.0,1.0
1992-02-14,3.13,3.19,3.06,3.06,210000,234750.0,239250.0,229500.0,229500.0,2.8,0.0,1.0
1992-02-18,3.09,3.16,3.0,3.13,400000,231750.0,237000.0,225000.0,234750.0,5.33333333333333,0.0,1.0
1992-02-19,2.94,3.06,2.87,3.03,410000,220500.0,229500.0,215250.0,227250.0,5.46666666666667,0.0,1.0
1992-02-20,2.97,3.0,2.87,2.94,370000,222750.0,225000.0,215250.0,220500.0,4.93333333333333,0.0,1.0
1992-02-21,2.94,3.0,2.84,2.94,490000,220500.0,225000.0,213000.0,220500.0,6.53333333333333,0.0,1.0
1992-02-24,2.81,3.0,2.81,2.94,100000,210750.0,225000.0,210750.0,220500.0,1.33333333333333,0.0,1.0
1992-02-25,2.69,2.87,2.59,2.81,450000,201750.0,215250.0,194250.0,210750.0,6,0.0,1.0
1992-02-26,2.75,2.87,2.63,2.63,340000,206250.0,215250.0,197250.0,197250.0,4.53333333333333,0.0,1.0
1992-02-27,2.81,2.87,2.72,2.72,380000,210750.0,215250.0,204000.0,204000.0,5.06666666666667,0.0,1.0
1992-02-28,2.84,2.91,2.75,2.84,250000,213000.0,218250.0,206250.0,213000.0,3.33333333333333,0.0,1.0
1992-03-02,2.87,2.87,2.78,2.78,210000,215250.0,215250.0,208500.0,208500.0,2.8,0.0,1.0
1992-03-03,2.91,3.0,2.81,2.81,290000,218250.0,225000.0,210750.0,210750.0,3.86666666666667,0.0,1.0
1992-03-04,2.91,2.94,2.87,2.94,170000,218250.0,220500.0,215250.0,220500.0,2.26666666666667,0.0,1.0
1992-03-05,2.87,2.91,2.81,2.87,160000,215250.0,218250.0,210750.0,215250.0,2.13333333333333,0.0,1.0
1992-03-06,2.84,2.94,2.81,2.81,290000,213000.0,220500.0,210750.0,210750.0,3.86666666666667,0.0,1.0
1992-03-09,2.97,3.0,2.81,2.94,200000,222750.0,225000.0,210750.0,220500.0,2.66666666666667,0.0,1.0
1992-03-10,3.13,3.13,2.87,2.87,350000,234750.0,234750.0,215250.0,215250.0,4.66666666666667,0.0,1.0
1992-03-11,3.56,3.59,3.09,3.09,1000000,267000.0,269250.0,231750.0,231750.0,13.3333333333333,0.0,1.0
1992-03-12,3.38,3.69,3.38,3.56,890000,253500.0,276750.0,253500.0,267000.0,11.8666666666667,0.0,1.0
1992-03-13,3.44,3.78,3.34,3.47,460000,258000.0,283500.0,250500.0,260250.0,6.13333333333333,0.0,1.0
1992-03-16,3.13,3.44,3.06,3.44,330000,234750.0,258000.0,229500.0,258000.0,4.4,0.0,1.0
1992-03-17,3.03,3.19,3.0,3.19,310000,227250.0,239250.0,225000.0,239250.0,4.13333333333333,0.0,1.0
1992-03-18,3.03,3.09,2.97,3.03,260000,227250.0,231750.0,222750.0,227250.0,3.46666666666667,0.0,1.0
1992-03-19,3.06,3.13,2.97,3.03,160000,229500.0,234750.0,222750.0,227250.0,2.13333333333333,0.0,1.0
1992-03-20,2.97,3.06,2.97,3.03,300000,222750.0,229500.0,222750.0,227250.0,4,0.0,1.0
1992-03-23,2.97,3.03,2.97,3.03,60000,222750.0,227250.0,222750.0,227250.0,0.8,0.0,1.0
1992-03-24,2.87,3.0,2.81,2.97,270000,215250.0,225000.0,210750.0,222750.0,3.6,0.0,1.0
1992-03-25,2.84,2.97,2.84,2.97,130000,213000.0,222750.0,213000.0,222750.0,1.73333333333333,0.0,1.0
1992-03-26,2.81,2.91,2.78,2.87,210000,210750.0,218250.0,208500.0,215250.0,2.8,0.0,1.0
1992-03-27,2.75,2.84,2.69,2.84,230000,206250.0,213000.0,201750.0,213000.0,3.06666666666667,0.0,1.0
1992-03-30,2.69,2.75,2.63,2.69,130000,201750.0,206250.0,197250.0,201750.0,1.73333333333333,0.0,1.0
1992-03-31,2.63,2.69,2.63,2.66,110000,197250.0,201750.0,197250.0,199500.0,1.46666666666667,0.0,1.0
1992-04-01,2.69,2.69,2.47,2.63,630000,201750.0,201750.0,185250.0,197250.0,8.4,0.0,1.0
1992-04-02,2.69,2.81,2.63,2.63,290000,201750.0,210750.0,197250.0,197250.0,3.86666666666667,0.0,1.0
1992-04-03,2.69,2.81,2.63,2.75,180000,201750.0,210750.0,197250.0,206250.0,2.4,0.0,1.0
1992-04-06,2.53,2.72,2.53,2.66,160000,189750.0,204000.0,189750.0,199500.0,2.13333333333333,0.0,1.0
1992-04-07,2.38,2.59,2.38,2.59,240000,178500.0,194250.0,178500.0,194250.0,3.2,0.0,1.0
1992-04-08,2.19,2.44,2.09,2.38,520000,164250.0,183000.0,156750.0,178500.0,6.93333333333333,0.0,1.0
1992-04-09,2.28,2.38,2.16,2.22,230000,171000.0,178500.0,162000.0,166500.0,3.06666666666667,0.0,1.0
1992-04-10,2.63,2.69,2.34,2.44,380000,197250.0,201750.0,175500.0,183000.0,5.06666666666667,0.0,1.0
1992-04-13,2.59,2.69,2.56,2.66,170000,194250.0,201750.0,192000.0,199500.0,2.26666666666667,0.0,1.0
1992-04-14,2.5,2.66,2.44,2.66,90000,187500.0,199500.0,183000.0,199500.0,1.2,0.0,1.0
1992-04-15,2.5,2.56,2.47,2.5,120000,187500.0,192000.0,185250.0,187500.0,1.6,0.0,1.0
1992-04-16,2.34,2.53,2.34,2.5,200000,175500.0,189750.0,175500.0,187500.0,2.66666666666667,0.0,1.0
1992-04-20,2.09,2.38,2.06,2.38,270000,156750.0,178500.0,154500.0,178500.0,3.6,0.0,1.0
1992-04-21,2.12,2.19,2.03,2.19,120000,159000.0,164250.0,152250.0,164250.0,1.6,0.0,1.0
1992-04-22,2.06,2.09,1.97,2.06,330000,154500.0,156750.0,147750.0,154500.0,4.4,0.0,1.0
1992-04-23,2.03,2.06,1.94,2.0,280000,152250.0,154500.0,145500.0,150000.0,3.73333333333333,0.0,1.0
1992-04-24,2.03,2.03,1.97,2.03,150000,152250.0,152250.0,147750.0,152250.0,2,0.0,1.0
1992-04-27,2.0,2.03,1.97,1.97,180000,150000.0,152250.0,147750.0,147750.0,2.4,0.0,1.0
1992-04-28,2.0,2.06,1.94,2.06,120000,150000.0,154500.0,145500.0,154500.0,1.6,0.0,1.0
1992-04-29,2.0,2.03,1.94,2.0,110000,150000.0,152250.0,145500.0,150000.0,1.46666666666667,0.0,1.0
1992-04-30,2.03,2.03,1.97,2.0,150000,152250.0,152250.0,147750.0,150000.0,2,0.0,1.0
1992-05-01,2.38,2.44,2.19,2.25,910000,178500.0,183000.0,164250.0,168750.0,12.1333333333333,0.0,1.0
1992-05-04,2.38,2.41,2.28,2.41,280000,178500.0,180750.0,171000.0,180750.0,3.73333333333333,0.0,1.0
1992-05-05,2.22,2.34,2.19,2.34,100000,166500.0,175500.0,164250.0,175500.0,1.33333333333333,0.0,1.0
1992-05-06,2.31,2.38,2.22,2.25,320000,173250.0,178500.0,166500.0,168750.0,4.26666666666667,0.0,1.0
1992-05-07,2.12,2.38,2.12,2.31,170000,159000.0,178500.0,159000.0,173250.0,2.26666666666667,0.0,1.0
1992-05-08,2.22,2.22,2.12,2.22,50000,166500.0,166500.0,159000.0,166500.0,0.666666666666667,0.0,1.0
1992-05-11,2.16,2.22,2.09,2.22,50000,162000.0,166500.0,156750.0,166500.0,0.666666666666667,0.0,1.0
1992-05-12,2.09,2.16,2.03,2.09,120000,156750.0,162000.0,152250.0,156750.0,1.6,0.0,1.0
1992-05-13,2.09,2.19,2.09,2.12,100000,156750.0,164250.0,156750.0,159000.0,1.33333333333333,0.0,1.0
1992-05-14,2.06,2.16,2.03,2.09,70000,154500.0,162000.0,152250.0,156750.0,0.933333333333333,0.0,1.0
1992-05-15,2.03,2.06,1.97,2.03,140000,152250.0,154500.0,147750.0,152250.0,1.86666666666667,0.0,1.0
1992-05-18,2.09,2.12,2.0,2.06,60000,156750.0,159000.0,150000.0,154500.0,0.8,0.0,1.0
1992-05-19,2.12,2.16,2.06,2.12,130000,159000.0,162000.0,154500.0,159000.0,1.73333333333333,0.0,1.0
1992-05-20,2.09,2.19,2.03,2.16,170000,156750.0,164250.0,152250.0,162000.0,2.26666666666667,0.0,1.0
1992-05-21,2.09,2.19,2.06,2.12,280000,156750.0,164250.0,154500.0,159000.0,3.73333333333333,0.0,1.0
1992-05-22,2.09,2.19,2.06,2.16,100000,156750.0,164250.0,154500.0,162000.0,1.33333333333333,0.0,1.0
1992-05-26,2.0,2.12,2.0,2.12,210000,150000.0,159000.0,150000.0,159000.0,2.8,0.0,1.0
1992-05-27,2.06,2.09,2.03,2.09,70000,154500.0,156750.0,152250.0,156750.0,0.933333333333333,0.0,1.0
1992-05-28,2.03,2.09,2.0,2.06,40000,152250.0,156750.0,150000.0,154500.0,0.533333333333333,0.0,1.0
1992-05-29,2.09,2.09,2.0,2.0,120000,156750.0,156750.0,150000.0,150000.0,1.6,0.0,1.0
1992-06-01,2.0,2.09,1.94,2.0,240000,150000.0,156750.0,145500.0,150000.0,3.2,0.0,1.0
1992-06-02,1.84,2.0,1.84,2.0,130000,138000.0,150000.0,138000.0,150000.0,1.73333333333333,0.0,1.0
1992-06-03,1.94,1.94,1.84,1.91,160000,145500.0,145500.0,138000.0,143250.0,2.13333333333333,0.0,1.0
1992-06-04,1.97,2.0,1.88,1.94,120000,147750.0,150000.0,141000.0,145500.0,1.6,0.0,1.0
1992-06-05,1.94,2.0,1.91,1.97,390000,145500.0,150000.0,143250.0,147750.0,5.2,0.0,1.0
1992-06-08,1.94,2.03,1.91,1.94,120000,145500.0,152250.0,143250.0,145500.0,1.6,0.0,1.0
1992-06-09,1.78,1.97,1.75,1.94,100000,133500.0,147750.0,131250.0,145500.0,1.33333333333333,0.0,1.0
1992-06-10,1.69,1.84,1.69,1.81,220000,126750.0,138000.0,126750.0,135750.0,2.93333333333333,0.0,1.0
1992-06-11,2.0,2.09,1.69,1.75,450000,150000.0,156750.0,126750.0,131250.0,6,0.0,1.0
1992-06-12,1.94,2.03,1.88,2.0,190000,145500.0,152250.0,141000.0,150000.0,2.53333333333333,0.0,1.0
1992-06-15,1.91,1.97,1.88,1.94,100000,143250.0,147750.0,141000.0,145500.0,1.33333333333333,0.0,1.0
1992-06-16,1.81,1.97,1.81,1.97,120000,135750.0,147750.0,135750.0,147750.0,1.6,0.0,1.0
1992-06-17,1.69,1.88,1.66,1.81,100000,126750.0,141000.0,124500.0,135750.0,1.33333333333333,0.0,1.0
1992-06-18,1.69,1.78,1.63,1.69,80000,126750.0,133500.0,122250.0,126750.0,1.06666666666667,0.0,1.0
1992-06-19,1.78,1.81,1.63,1.69,240000,133500.0,135750.0,122250.0,126750.0,3.2,0.0,1.0
1992-06-22,1.66,1.81,1.63,1.75,110000,124500.0,135750.0,122250.0,131250.0,1.46666666666667,0.0,1.0
1992-06-23,1.69,1.72,1.59,1.72,240000,126750.0,129000.0,119250.0,129000.0,3.2,0.0,1.0
1992-06-24,1.66,1.72,1.63,1.63,90000,124500.0,129000.0,122250.0,122250.0,1.2,0.0,1.0
1992-06-25,1.69,1.78,1.63,1.63,130000,126750.0,133500.0,122250.0,122250.0,1.73333333333333,0.0,1.0
1992-06-26,1.66,1.78,1.66,1.75,100000,124500.0,133500.0,124500.0,131250.0,1.33333333333333,0.0,1.0
1992-06-29,1.81,1.88,1.69,1.69,80000,135750.0,141000.0,126750.0,126750.0,1.06666666666667,0.0,1.0
1992-06-30,1.81,1.88,1.75,1.88,40000,135750.0,141000.0,131250.0,141000.0,0.533333333333333,0.0,1.0
1992-07-01,1.81,1.84,1.75,1.78,60000,135750.0,138000.0,131250.0,133500.0,0.8,0.0,1.0
1992-07-02,1.75,1.84,1.69,1.78,70000,131250.0,138000.0,126750.0,133500.0,0.933333333333333,0.0,1.0
1992-07-06,1.69,1.75,1.63,1.75,30000,126750.0,131250.0,122250.0,131250.0,0.4,0.0,1.0
1992-07-07,1.66,1.75,1.66,1.69,60000,124500.0,131250.0,124500.0,126750.0,0.8,0.0,1.0
1992-07-08,1.59,1.72,1.59,1.72,100000,119250.0,129000.0,119250.0,129000.0,1.33333333333333,0.0,1.0
1992-07-09,1.41,1.66,1.28,1.59,330000,105750.0,124500.0,96000.0000000001,119250.0,4.4,0.0,1.0
1992-07-10,1.59,1.59,1.37,1.47,450000,119250.0,119250.0,102750.0,110250.0,6,0.0,1.0
1992-07-13,1.56,1.63,1.53,1.59,180000,117000.0,122250.0,114750.0,119250.0,2.4,0.0,1.0
1992-07-14,1.53,1.63,1.53,1.63,50000,114750.0,122250.0,114750.0,122250.0,0.666666666666667,0.0,1.0
1992-07-15,1.53,1.63,1.53,1.56,110000,114750.0,122250.0,114750.0,117000.0,1.46666666666667,0.0,1.0
1992-07-16,1.5,1.59,1.5,1.59,40000,112500.0,119250.0,112500.0,119250.0,0.533333333333333,0.0,1.0
1992-07-17,1.53,1.59,1.5,1.5,130000,114750.0,119250.0,112500.0,112500.0,1.73333333333333,0.0,1.0
1992-07-20,1.56,1.59,1.5,1.53,90000,117000.0,119250.0,112500.0,114750.0,1.2,0.0,1.0
1992-07-21,1.53,1.56,1.5,1.56,70000,114750.0,117000.0,112500.0,117000.0,0.933333333333333,0.0,1.0
1992-07-22,1.53,1.59,1.5,1.53,120000,114750.0,119250.0,112500.0,114750.0,1.6,0.0,1.0
1992-07-23,1.66,1.66,1.5,1.56,160000,124500.0,124500.0,112500.0,117000.0,2.13333333333333,0.0,1.0
1992-07-24,1.84,2.0,1.75,1.88,840000,138000.0,150000.0,131250.0,141000.0,11.2,0.0,1.0
1992-07-27,1.84,1.97,1.78,1.88,230000,138000.0,147750.0,133500.0,141000.0,3.06666666666667,0.0,1.0
1992-07-28,1.81,1.88,1.78,1.88,90000,135750.0,141000.0,133500.0,141000.0,1.2,0.0,1.0
1992-07-29,1.63,1.81,1.63,1.81,140000,122250.0,135750.0,122250.0,135750.0,1.86666666666667,0.0,1.0
1992-07-30,1.69,1.72,1.59,1.63,130000,126750.0,129000.0,119250.0,122250.0,1.73333333333333,0.0,1.0
1992-07-31,1.63,1.72,1.63,1.69,60000,122250.0,129000.0,122250.0,126750.0,0.8,0.0,1.0
1992-08-03,1.69,1.75,1.63,1.69,120000,126750.0,131250.0,122250.0,126750.0,1.6,0.0,1.0
1992-08-04,1.69,1.75,1.63,1.75,60000,126750.0,131250.0,122250.0,131250.0,0.8,0.0,1.0
1992-08-05,1.69,1.75,1.59,1.72,180000,126750.0,131250.0,119250.0,129000.0,2.4,0.0,1.0
1992-08-06,1.63,1.69,1.63,1.69,60000,122250.0,126750.0,122250.0,126750.0,0.8,0.0,1.0
1992-08-07,1.63,1.69,1.63,1.69,30000,122250.0,126750.0,122250.0,126750.0,0.4,0.0,1.0
1992-08-10,1.5,1.69,1.5,1.63,300000,112500.0,126750.0,112500.0,122250.0,4,0.0,1.0
1992-08-11,1.44,1.56,1.44,1.56,120000,108000.0,117000.0,108000.0,117000.0,1.6,0.0,1.0
1992-08-12,1.37,1.59,1.37,1.47,150000,102750.0,119250.0,102750.0,110250.0,2,0.0,1.0
1992-08-13,1.37,1.5,1.37,1.5,90000,102750.0,112500.0,102750.0,112500.0,1.2,0.0,1.0
1992-08-14,1.37,1.47,1.37,1.37,100000,102750.0,110250.0,102750.0,102750.0,1.33333333333333,0.0,1.0
1992-08-17,1.25,1.44,1.25,1.44,250000,93750.0000000001,108000.0,93750.0000000001,108000.0,3.33333333333333,0.0,1.0
1992-08-18,1.41,1.44,1.25,1.25,200000,105750.0,108000.0,93750.0000000001,93750.0000000001,2.66666666666667,0.0,1.0
1992-08-19,1.47,1.5,1.37,1.44,140000,110250.0,112500.0,102750.0,108000.0,1.86666666666667,0.0,1.0
1992-08-20,1.47,1.59,1.47,1.53,390000,110250.0,119250.0,110250.0,114750.0,5.2,0.0,1.0
1992-08-21,1.37,1.53,1.37,1.53,120000,102750.0,114750.0,102750.0,114750.0,1.6,0.0,1.0
1992-08-24,1.37,1.44,1.37,1.37,50000,102750.0,108000.0,102750.0,102750.0,0.666666666666667,0.0,1.0
1992-08-25,1.37,1.44,1.31,1.44,50000,102750.0,108000.0,98250.0000000001,108000.0,0.666666666666667,0.0,1.0
1992-08-26,1.31,1.37,1.28,1.34,30000,98250.0000000001,102750.0,96000.0000000001,100500.0,0.4,0.0,1.0
1992-08-27,1.28,1.34,1.28,1.28,40000,96000.0000000001,100500.0,96000.0000000001,96000.0000000001,0.533333333333333,0.0,1.0
1992-08-28,1.34,1.37,1.25,1.34,110000,100500.0,102750.0,93750.0000000001,100500.0,1.46666666666667,0.0,1.0
1992-08-31,1.28,1.37,1.28,1.34,140000,96000.0000000001,102750.0,96000.0000000001,100500.0,1.86666666666666,0.0,1.0
1992-09-01,1.28,1.34,1.28,1.28,60000,96000.0000000001,100500.0,96000.0000000001,96000.0000000001,0.799999999999999,0.0,1.0
1992-09-02,1.31,1.37,1.28,1.31,110000,98250.0000000001,102750.0,96000.0000000001,98250.0000000001,1.46666666666667,0.0,1.0
1992-09-03,1.44,1.44,1.28,1.28,300000,108000.0,108000.0,96000.0000000001,96000.0000000001,4,0.0,1.0
1992-09-04,1.41,1.5,1.41,1.44,160000,105750.0,112500.0,105750.0,108000.0,2.13333333333333,0.0,1.0
1992-09-08,1.37,1.5,1.37,1.5,60000,102750.0,112500.0,102750.0,112500.0,0.8,0.0,1.0
1992-09-09,1.41,1.44,1.34,1.37,50000,105750.0,108000.0,100500.0,102750.0,0.666666666666667,0.0,1.0
1992-09-10,1.37,1.41,1.34,1.34,60000,102750.0,105750.0,100500.0,100500.0,0.8,0.0,1.0
1992-09-11,1.28,1.37,1.28,1.31,50000,96000.0000000001,102750.0,96000.0000000001,98250.0000000001,0.666666666666666,0.0,1.0
1992-09-14,1.37,1.37,1.28,1.28,80000,102750.0,102750.0,96000.0000000001,96000.0000000001,1.06666666666667,0.0,1.0
1992-09-15,1.34,1.41,1.31,1.37,170000,100500.0,105750.0,98250.0000000001,102750.0,2.26666666666667,0.0,1.0
1992-09-16,1.41,1.44,1.34,1.34,330000,105750.0,108000.0,100500.0,100500.0,4.4,0.0,1.0
1992-09-17,1.59,1.69,1.37,1.37,540000,119250.0,126750.0,102750.0,102750.0,7.2,0.0,1.0
1992-09-18,1.63,1.72,1.56,1.69,260000,122250.0,129000.0,117000.0,126750.0,3.46666666666667,0.0,1.0
1992-09-21,1.63,1.69,1.56,1.56,110000,122250.0,126750.0,117000.0,117000.0,1.46666666666667,0.0,1.0
1992-09-22,1.53,1.69,1.53,1.69,80000,114750.0,126750.0,114750.0,126750.0,1.06666666666667,0.0,1.0
1992-09-23,1.5,1.59,1.41,1.53,80000,112500.0,119250.0,105750.0,114750.0,1.06666666666667,0.0,1.0
1992-09-24,1.41,1.5,1.41,1.47,50000,105750.0,112500.0,105750.0,110250.0,0.666666666666667,0.0,1.0
1992-09-25,1.34,1.5,1.31,1.41,70000,100500.0,112500.0,98250.0000000001,105750.0,0.933333333333333,0.0,1.0
1992-09-28,1.44,1.44,1.06,1.31,60000,108000.0,108000.0,79500.0000000001,98250.0000000001,0.8,0.0,1.0
1992-09-29,1.34,1.44,1.34,1.44,70000,100500.0,108000.0,100500.0,108000.0,0.933333333333333,0.0,1.0
1992-09-30,1.37,1.41,1.31,1.37,100000,102750.0,105750.0,98250.0000000001,102750.0,1.33333333333333,0.0,1.0
1992-10-01,1.37,1.44,1.37,1.41,210000,102750.0,108000.0,102750.0,105750.0,2.8,0.0,1.0
1992-10-02,1.44,1.56,1.37,1.37,160000,108000.0,117000.0,102750.0,102750.0,2.13333333333333,0.0,1.0
1992-10-05,1.41,1.5,1.37,1.41,170000,105750.0,112500.0,102750.0,105750.0,2.26666666666667,0.0,1.0
1992-10-06,1.41,1.47,1.41,1.44,80000,105750.0,110250.0,105750.0,108000.0,1.06666666666667,0.0,1.0
1992-10-07,1.37,1.44,1.31,1.41,50000,102750.0,108000.0,98250.0000000001,105750.0,0.666666666666667,0.0,1.0
1992-10-08,1.37,1.44,1.34,1.34,70000,102750.0,108000.0,100500.0,100500.0,0.933333333333333,0.0,1.0
1992-10-09,1.47,1.47,1.37,1.37,90000,110250.0,110250.0,102750.0,102750.0,1.2,0.0,1.0
1992-10-12,1.5,1.5,1.37,1.47,150000,112500.0,112500.0,102750.0,110250.0,2,0.0,1.0
1992-10-13,1.5,1.53,1.44,1.44,180000,112500.0,114750.0,108000.0,108000.0,2.4,0.0,1.0
1992-10-14,1.41,1.53,1.41,1.5,120000,105750.0,114750.0,105750.0,112500.0,1.6,0.0,1.0
1992-10-15,1.44,1.44,1.37,1.41,110000,108000.0,108000.0,102750.0,105750.0,1.46666666666667,0.0,1.0
1992-10-16,1.37,1.44,1.37,1.37,20000,102750.0,108000.0,102750.0,102750.0,0.266666666666667,0.0,1.0
1992-10-19,1.37,1.44,1.37,1.37,80000,102750.0,108000.0,102750.0,102750.0,1.06666666666667,0.0,1.0
1992-10-20,1.37,1.44,1.34,1.44,160000,102750.0,108000.0,100500.0,108000.0,2.13333333333333,0.0,1.0
1992-10-21,1.31,1.41,1.31,1.34,120000,98250.0000000001,105750.0,98250.0000000001,100500.0,1.6,0.0,1.0
1992-10-22,1.34,1.37,1.25,1.37,110000,100500.0,102750.0,93750.0000000001,102750.0,1.46666666666667,0.0,1.0
1992-10-23,1.31,1.37,1.28,1.28,150000,98250.0000000001,102750.0,96000.0000000001,96000.0000000001,2,0.0,1.0
1992-10-26,1.28,1.37,1.28,1.34,100000,96000.0000000001,102750.0,96000.0000000001,100500.0,1.33333333333333,0.0,1.0
1992-10-27,1.25,1.34,1.25,1.28,70000,93750.0000000001,100500.0,93750.0000000001,96000.0000000001,0.933333333333332,0.0,1.0
1992-10-28,1.28,1.28,1.22,1.28,200000,96000.0000000001,96000.0000000001,91500.0000000001,96000.0000000001,2.66666666666666,0.0,1.0
1992-10-29,1.28,1.31,1.25,1.25,70000,96000.0000000001,98250.0000000001,93750.0000000001,93750.0000000001,0.933333333333332,0.0,1.0
1992-10-30,1.28,1.31,1.25,1.25,60000,96000.0000000001,98250.0000000001,93750.0000000001,93750.0000000001,0.799999999999999,0.0,1.0
1992-11-02,1.25,1.28,1.25,1.25,60000,93750.0000000001,96000.0000000001,93750.0000000001,93750.0000000001,0.799999999999999,0.0,1.0
1992-11-03,1.25,1.28,1.25,1.25,80000,93750.0000000001,96000.0000000001,93750.0000000001,93750.0000000001,1.06666666666667,0.0,1.0
1992-11-04,1.22,1.28,1.19,1.28,210000,91500.0000000001,96000.0000000001,89250.0000000001,96000.0000000001,2.8,0.0,1.0
1992-11-05,1.19,1.25,1.19,1.22,90000,89250.0000000001,93750.0000000001,89250.0000000001,91500.0000000001,1.2,0.0,1.0
1992-11-06,1.13,1.25,1.13,1.19,140000,84750.0000000001,93750.0000000001,84750.0000000001,89250.0000000001,1.86666666666666,0.0,1.0
1992-11-09,1.19,1.25,1.13,1.16,210000,89250.0000000001,93750.0000000001,84750.0000000001,87000.0000000001,2.8,0.0,1.0
1992-11-10,1.53,1.56,1.19,1.25,450000,114750.0,117000.0,89250.0000000001,93750.0000000001,6,0.0,1.0
1992-11-11,1.75,1.81,1.56,1.59,960000,131250.0,135750.0,117000.0,119250.0,12.8,0.0,1.0
1992-11-12,1.69,1.88,1.63,1.84,390000,126750.0,141000.0,122250.0,138000.0,5.2,0.0,1.0
1992-11-13,1.56,1.69,1.22,1.69,180000,117000.0,126750.0,91500.0000000001,126750.0,2.4,0.0,1.0
1992-11-16,1.5,1.59,1.5,1.59,80000,112500.0,119250.0,112500.0,119250.0,1.06666666666667,0.0,1.0
1992-11-17,1.5,1.53,1.41,1.5,180000,112500.0,114750.0,105750.0,112500.0,2.4,0.0,1.0
1992-11-18,1.44,1.5,1.41,1.44,180000,108000.0,112500.0,105750.0,108000.0,2.4,0.0,1.0
1992-11-19,1.41,1.47,1.34,1.41,160000,105750.0,110250.0,100500.0,105750.0,2.13333333333333,0.0,1.0
1992-11-20,1.44,1.94,1.41,1.41,100000,108000.0,145500.0,105750.0,105750.0,1.33333333333333,0.0,1.0
1992-11-23,1.41,1.47,1.41,1.41,80000,105750.0,110250.0,105750.0,105750.0,1.06666666666667,0.0,1.0
1992-11-24,1.75,1.78,1.56,1.75,770000,131250.0,133500.0,117000.0,131250.0,10.2666666666667,0.0,1.0
1992-11-25,1.69,1.81,1.63,1.75,280000,126750.0,135750.0,122250.0,131250.0,3.73333333333333,0.0,1.0
1992-11-27,1.72,1.75,1.63,1.75,90000,129000.0,131250.0,122250.0,131250.0,1.2,0.0,1.0
1992-11-30,1.69,1.72,1.56,1.63,70000,126750.0,129000.0,117000.0,122250.0,0.933333333333333,0.0,1.0
1992-12-01,1.56,1.66,1.56,1.66,60000,117000.0,124500.0,117000.0,124500.0,0.8,0.0,1.0
1992-12-02,1.59,1.63,1.56,1.56,90000,119250.0,122250.0,117000.0,117000.0,1.2,0.0,1.0
1992-12-03,1.63,1.63,1.56,1.63,70000,122250.0,122250.0,117000.0,122250.0,0.933333333333333,0.0,1.0
1992-12-04,2.0,2.09,1.56,1.66,770000,150000.0,156750.0,117000.0,124500.0,10.2666666666667,0.0,1.0
1992-12-07,1.91,2.19,1.88,2.12,620000,143250.0,164250.0,141000.0,159000.0,8.26666666666667,0.0,1.0
1992-12-08,1.81,1.97,1.78,1.91,250000,135750.0,147750.0,133500.0,143250.0,3.33333333333333,0.0,1.0
1992-12-09,1.88,1.97,1.69,1.88,260000,141000.0,147750.0,126750.0,141000.0,3.46666666666667,0.0,1.0
1992-12-10,1.78,1.94,1.75,1.94,170000,133500.0,145500.0,131250.0,145500.0,2.26666666666667,0.0,1.0
1992-12-11,1.78,1.81,1.69,1.75,120000,133500.0,135750.0,126750.0,131250.0,1.6,0.0,1.0
1992-12-14,1.78,1.78,1.69,1.69,120000,133500.0,133500.0,126750.0,126750.0,1.6,0.0,1.0
1992-12-15,1.63,1.78,1.63,1.78,110000,122250.0,133500.0,122250.0,133500.0,1.46666666666667,0.0,1.0
1992-12-16,1.63,1.75,1.63,1.63,140000,122250.0,131250.0,122250.0,122250.0,1.86666666666667,0.0,1.0
1992-12-17,1.72,1.72,1.63,1.63,100000,129000.0,129000.0,122250.0,122250.0,1.33333333333333,0.0,1.0
1992-12-18,1.78,1.81,1.63,1.63,180000,133500.0,135750.0,122250.0,122250.0,2.4,0.0,1.0
1992-12-21,1.72,1.81,1.66,1.75,110000,129000.0,135750.0,124500.0,131250.0,1.46666666666667,0.0,1.0
1992-12-22,1.84,1.94,1.84,1.88,400000,138000.0,145500.0,138000.0,141000.0,5.33333333333333,0.0,1.0
1992-12-23,1.75,1.91,1.72,1.91,180000,131250.0,143250.0,129000.0,143250.0,2.4,0.0,1.0
1992-12-24,1.63,1.78,1.59,1.72,250000,122250.0,133500.0,119250.0,129000.0,3.33333333333333,0.0,1.0
1992-12-28,1.47,1.75,1.47,1.59,600000,110250.0,131250.0,110250.0,119250.0,8,0.0,1.0
1992-12-29,1.41,1.56,1.41,1.47,440000,105750.0,117000.0,105750.0,110250.0,5.86666666666667,0.0,1.0
1992-12-30,2.0,2.0,1.41,1.5,720000,150000.0,150000.0,105750.0,112500.0,9.6,0.0,1.0
1992-12-31,1.91,2.12,1.88,2.06,470000,143250.0,159000.0,141000.0,154500.0,6.26666666666667,0.0,1.0
1993-01-04,1.81,1.94,1.75,1.91,180000,135750.0,145500.0,131250.0,143250.0,2.4,0.0,1.0
1993-01-05,1.75,1.81,1.72,1.75,120000,131250.0,135750.0,129000.0,131250.0,1.6,0.0,1.0
1993-01-06,1.81,1.88,1.75,1.81,370000,135750.0,141000.0,131250.0,135750.0,4.93333333333333,0.0,1.0
1993-01-07,1.88,2.0,1.81,1.88,320000,141000.0,150000.0,135750.0,141000.0,4.26666666666667,0.0,1.0
1993-01-08,1.81,1.94,1.75,1.88,160000,135750.0,145500.0,131250.0,141000.0,2.13333333333333,0.0,1.0
1993-01-11,1.81,1.91,1.81,1.81,210000,135750.0,143250.0,135750.0,135750.0,2.8,0.0,1.0
1993-01-12,1.78,1.88,1.78,1.81,60000,133500.0,141000.0,133500.0,135750.0,0.8,0.0,1.0
1993-01-13,1.81,1.81,1.69,1.81,80000,135750.0,135750.0,126750.0,135750.0,1.06666666666667,0.0,1.0
1993-01-14,1.78,1.81,1.72,1.75,50000,133500.0,135750.0,129000.0,131250.0,0.666666666666667,0.0,1.0
1993-01-15,1.75,1.81,1.69,1.81,90000,131250.0,135750.0,126750.0,135750.0,1.2,0.0,1.0
1993-01-18,1.69,1.78,1.66,1.72,60000,126750.0,133500.0,124500.0,129000.0,0.8,0.0,1.0
1993-01-19,1.66,1.75,1.66,1.66,70000,124500.0,131250.0,124500.0,124500.0,0.933333333333333,0.0,1.0
1993-01-20,1.63,1.69,1.59,1.66,180000,122250.0,126750.0,119250.0,124500.0,2.4,0.0,1.0
1993-01-21,1.84,1.88,1.63,1.63,130000,138000.0,141000.0,122250.0,122250.0,1.73333333333333,0.0,1.0
1993-01-22,1.69,1.88,1.69,1.88,160000,126750.0,141000.0,126750.0,141000.0,2.13333333333333,0.0,1.0
1993-01-25,1.84,1.88,1.69,1.69,160000,138000.0,141000.0,126750.0,126750.0,2.13333333333333,0.0,1.0
1993-01-26,1.88,1.97,1.78,1.88,210000,141000.0,147750.0,133500.0,141000.0,2.8,0.0,1.0
1993-01-27,1.75,1.94,1.66,1.88,160000,131250.0,145500.0,124500.0,141000.0,2.13333333333333,0.0,1.0
1993-01-28,1.72,1.75,1.66,1.75,90000,129000.0,131250.0,124500.0,131250.0,1.2,0.0,1.0
1993-01-29,1.75,1.81,1.72,1.72,60000,131250.0,135750.0,129000.0,129000.0,0.8,0.0,1.0
1993-02-01,1.72,1.81,1.72,1.75,30000,129000.0,135750.0,129000.0,131250.0,0.4,0.0,1.0
1993-02-02,1.63,1.81,1.63,1.72,100000,122250.0,135750.0,122250.0,129000.0,1.33333333333333,0.0,1.0
1993-02-03,1.88,1.97,1.75,1.91,980000,141000.0,147750.0,131250.0,143250.0,13.0666666666667,0.0,1.0
1993-02-04,1.88,2.03,1.84,1.84,670000,141000.0,152250.0,138000.0,138000.0,8.93333333333333,0.0,1.0
1993-02-05,1.81,1.94,1.81,1.94,80000,135750.0,145500.0,135750.0,145500.0,1.06666666666667,0.0,1.0
1993-02-08,1.88,1.88,1.75,1.81,50000,141000.0,141000.0,131250.0,135750.0,0.666666666666667,0.0,1.0
1993-02-09,1.94,1.97,1.75,1.88,220000,145500.0,147750.0,131250.0,141000.0,2.93333333333333,0.0,1.0
1993-02-10,1.94,2.0,1.81,1.94,140000,145500.0,150000.0,135750.0,145500.0,1.86666666666667,0.0,1.0
1993-02-11,1.97,2.0,1.81,1.94,340000,147750.0,150000.0,135750.0,145500.0,4.53333333333333,0.0,1.0
1993-02-12,1.94,2.06,1.94,2.03,330000,145500.0,154500.0,145500.0,152250.0,4.4,0.0,1.0
1993-02-16,1.78,1.94,1.78,1.88,50000,133500.0,145500.0,133500.0,141000.0,0.666666666666667,0.0,1.0
1993-02-17,1.75,1.88,1.69,1.84,140000,131250.0,141000.0,126750.0,138000.0,1.86666666666667,0.0,1.0
1993-02-18,1.66,1.81,1.63,1.75,210000,124500.0,135750.0,122250.0,131250.0,2.8,0.0,1.0
1993-02-19,1.66,1.75,1.66,1.75,70000,124500.0,131250.0,124500.0,131250.0,0.933333333333333,0.0,1.0
1993-02-22,1.59,1.69,1.59,1.66,140000,119250.0,126750.0,119250.0,124500.0,1.86666666666667,0.0,1.0
1993-02-23,1.59,1.66,1.5,1.59,160000,119250.0,124500.0,112500.0,119250.0,2.13333333333333,0.0,1.0
1993-02-24,1.59,1.59,1.5,1.53,170000,119250.0,119250.0,112500.0,114750.0,2.26666666666667,0.0,1.0
1993-02-25,1.56,1.59,1.53,1.53,120000,117000.0,119250.0,114750.0,114750.0,1.6,0.0,1.0
1993-02-26,1.66,1.69,1.56,1.56,170000,124500.0,126750.0,117000.0,117000.0,2.26666666666667,0.0,1.0
1993-03-01,1.66,1.72,1.59,1.66,60000,124500.0,129000.0,119250.0,124500.0,0.8,0.0,1.0
1993-03-02,1.66,1.72,1.63,1.66,70000,124500.0,129000.0,122250.0,124500.0,0.933333333333333,0.0,1.0
1993-03-03,1.75,1.81,1.66,1.69,180000,131250.0,135750.0,124500.0,126750.0,2.4,0.0,1.0
1993-03-04,1.66,1.78,1.66,1.72,140000,124500.0,133500.0,124500.0,129000.0,1.86666666666667,0.0,1.0
1993-03-05,1.63,1.69,1.63,1.69,30000,122250.0,126750.0,122250.0,126750.0,0.4,0.0,1.0
1993-03-08,1.63,1.75,1.63,1.69,60000,122250.0,131250.0,122250.0,126750.0,0.8,0.0,1.0
1993-03-09,1.66,1.72,1.63,1.63,180000,124500.0,129000.0,122250.0,122250.0,2.4,0.0,1.0
1993-03-10,1.63,1.69,1.56,1.66,120000,122250.0,126750.0,117000.0,124500.0,1.6,0.0,1.0
1993-03-11,1.56,1.72,1.56,1.66,150000,117000.0,129000.0,117000.0,124500.0,2,0.0,1.0
1993-03-12,1.56,1.63,1.53,1.63,230000,117000.0,122250.0,114750.0,122250.0,3.06666666666667,0.0,1.0
1993-03-15,1.59,1.63,1.53,1.53,70000,119250.0,122250.0,114750.0,114750.0,0.933333333333333,0.0,1.0
1993-03-16,1.56,1.63,1.53,1.56,90000,117000.0,122250.0,114750.0,117000.0,1.2,0.0,1.0
1993-03-17,1.5,1.56,1.5,1.5,70000,112500.0,117000.0,112500.0,112500.0,0.933333333333333,0.0,1.0
1993-03-18,1.5,1.56,1.5,1.56,70000,112500.0,117000.0,112500.0,117000.0,0.933333333333333,0.0,1.0
1993-03-19,1.41,1.56,1.41,1.5,200000,105750.0,117000.0,105750.0,112500.0,2.66666666666667,0.0,1.0
1993-03-22,1.47,1.53,1.41,1.5,60000,110250.0,114750.0,105750.0,112500.0,0.8,0.0,1.0
1993-03-23,1.44,1.56,1.44,1.56,60000,108000.0,117000.0,108000.0,117000.0,0.8,0.0,1.0
1993-03-24,1.41,1.5,1.37,1.44,210000,105750.0,112500.0,102750.0,108000.0,2.8,0.0,1.0
1993-03-25,1.44,1.5,1.41,1.47,70000,108000.0,112500.0,105750.0,110250.0,0.933333333333333,0.0,1.0
1993-03-26,1.41,1.5,1.41,1.41,30000,105750.0,112500.0,105750.0,105750.0,0.4,0.0,1.0
1993-03-29,1.5,1.5,1.41,1.41,40000,112500.0,112500.0,105750.0,105750.0,0.533333333333333,0.0,1.0
1993-03-30,1.53,1.66,1.5,1.5,140000,114750.0,124500.0,112500.0,112500.0,1.86666666666667,0.0,1.0
1993-03-31,1.56,1.59,1.53,1.59,70000,117000.0,119250.0,114750.0,119250.0,0.933333333333333,0.0,1.0
1993-04-01,1.53,1.59,1.53,1.56,40000,114750.0,119250.0,114750.0,117000.0,0.533333333333333,0.0,1.0
1993-04-02,1.5,1.56,1.47,1.53,70000,112500.0,117000.0,110250.0,114750.0,0.933333333333333,0.0,1.0
1993-04-05,1.53,1.53,1.47,1.5,40000,114750.0,114750.0,110250.0,112500.0,0.533333333333333,0.0,1.0
1993-04-06,1.41,1.53,1.41,1.53,50000,105750.0,114750.0,105750.0,114750.0,0.666666666666667,0.0,1.0
1993-04-07,1.41,1.44,1.34,1.44,280000,105750.0,108000.0,100500.0,108000.0,3.73333333333333,0.0,1.0
1993-04-08,1.41,1.44,1.41,1.41,90000,105750.0,108000.0,105750.0,105750.0,1.2,0.0,1.0
1993-04-12,1.41,1.44,1.37,1.41,60000,105750.0,108000.0,102750.0,105750.0,0.8,0.0,1.0
1993-04-13,1.41,1.44,1.37,1.44,70000,105750.0,108000.0,102750.0,108000.0,0.933333333333333,0.0,1.0
1993-04-14,1.34,1.41,1.34,1.37,190000,100500.0,105750.0,100500.0,102750.0,2.53333333333333,0.0,1.0
1993-04-15,1.31,1.37,1.31,1.37,60000,98250.0000000001,102750.0,98250.0000000001,102750.0,0.799999999999999,0.0,1.0
1993-04-16,1.31,1.41,1.31,1.31,250000,98250.0000000001,105750.0,98250.0000000001,98250.0000000001,3.33333333333333,0.0,1.0
1993-04-19,1.31,1.37,1.31,1.31,50000,98250.0000000001,102750.0,98250.0000000001,98250.0000000001,0.666666666666666,0.0,1.0
1993-04-20,1.28,1.37,1.28,1.31,150000,96000.0000000001,102750.0,96000.0000000001,98250.0000000001,2,0.0,1.0
1993-04-21,1.28,1.37,1.28,1.34,50000,96000.0000000001,102750.0,96000.0000000001,100500.0,0.666666666666666,0.0,1.0
1993-04-22,1.34,1.37,1.28,1.31,140000,100500.0,102750.0,96000.0000000001,98250.0000000001,1.86666666666667,0.0,1.0
1993-04-23,1.34,1.37,1.31,1.34,130000,100500.0,102750.0,98250.0000000001,100500.0,1.73333333333333,0.0,1.0
1993-04-26,1.25,1.34,1.25,1.31,110000,93750.0000000001,100500.0,93750.0000000001,98250.0000000001,1.46666666666667,0.0,1.0
1993-04-27,1.28,1.28,1.25,1.25,100000,96000.0000000001,96000.0000000001,93750.0000000001,93750.0000000001,1.33333333333333,0.0,1.0
1993-04-28,1.25,1.28,1.25,1.28,140000,93750.0000000001,96000.0000000001,93750.0000000001,96000.0000000001,1.86666666666666,0.0,1.0
1993-04-29,1.31,1.31,1.25,1.25,70000,98250.0000000001,98250.0000000001,93750.0000000001,93750.0000000001,0.933333333333332,0.0,1.0
1993-04-30,1.53,1.56,1.28,1.28,250000,114750.0,117000.0,96000.0000000001,96000.0000000001,3.33333333333333,0.0,1.0
1993-05-03,1.53,1.63,1.53,1.59,130000,114750.0,122250.0,114750.0,119250.0,1.73333333333333,0.0,1.0
1993-05-04,1.47,1.56,1.47,1.53,60000,110250.0,117000.0,110250.0,114750.0,0.8,0.0,1.0
1993-05-05,1.47,1.53,1.47,1.47,80000,110250.0,114750.0,110250.0,110250.0,1.06666666666667,0.0,1.0
1993-05-06,1.47,1.56,1.44,1.47,130000,110250.0,117000.0,108000.0,110250.0,1.73333333333333,0.0,1.0
1993-05-07,1.44,1.5,1.37,1.5,250000,108000.0,112500.0,102750.0,112500.0,3.33333333333333,0.0,1.0
1993-05-10,1.37,1.47,1.37,1.47,90000,102750.0,110250.0,102750.0,110250.0,1.2,0.0,1.0
1993-05-11,1.37,1.44,1.37,1.41,220000,102750.0,108000.0,102750.0,105750.0,2.93333333333333,0.0,1.0
1993-05-12,1.5,1.53,1.41,1.44,210000,112500.0,114750.0,105750.0,108000.0,2.8,0.0,1.0
1993-05-13,1.59,1.63,1.44,1.5,240000,119250.0,122250.0,108000.0,112500.0,3.2,0.0,1.0
1993-05-14,1.69,1.81,1.59,1.59,570000,126750.0,135750.0,119250.0,119250.0,7.6,0.0,1.0
1993-05-17,1.59,1.72,1.59,1.72,300000,119250.0,129000.0,119250.0,129000.0,4,0.0,1.0
1993-05-18,1.5,1.63,1.5,1.59,90000,112500.0,122250.0,112500.0,119250.0,1.2,0.0,1.0
1993-05-19,1.5,1.63,1.47,1.63,110000,112500.0,122250.0,110250.0,122250.0,1.46666666666667,0.0,1.0
1993-05-20,1.44,1.53,1.44,1.53,110000,108000.0,114750.0,108000.0,114750.0,1.46666666666667,0.0,1.0
1993-05-21,1.37,1.5,1.37,1.44,120000,102750.0,112500.0,102750.0,108000.0,1.6,0.0,1.0
1993-05-24,1.44,1.44,1.37,1.37,30000,108000.0,108000.0,102750.0,102750.0,0.4,0.0,1.0
1993-05-25,1.37,1.44,1.37,1.44,100000,102750.0,108000.0,102750.0,108000.0,1.33333333333333,0.0,1.0
1993-05-26,1.44,1.44,1.37,1.44,20000,108000.0,108000.0,102750.0,108000.0,0.266666666666667,0.0,1.0
1993-05-27,1.41,1.47,1.37,1.37,90000,105750.0,110250.0,102750.0,102750.0,1.2,0.0,1.0
1993-05-28,1.44,1.44,1.37,1.41,80000,108000.0,108000.0,102750.0,105750.0,1.06666666666667,0.0,1.0
1993-06-01,1.44,1.59,1.41,1.44,240000,108000.0,119250.0,105750.0,108000.0,3.2,0.0,1.0
1993-06-02,1.72,1.75,1.47,1.5,370000,129000.0,131250.0,110250.0,112500.0,4.93333333333333,0.0,1.0
1993-06-03,1.56,1.81,1.56,1.75,250000,117000.0,135750.0,117000.0,131250.0,3.33333333333333,0.0,1.0
1993-06-04,1.5,1.69,1.5,1.56,100000,112500.0,126750.0,112500.0,117000.0,1.33333333333333,0.0,1.0
1993-06-07,1.56,1.63,1.44,1.63,190000,117000.0,122250.0,108000.0,122250.0,2.53333333333333,0.0,1.0
1993-06-08,1.53,1.59,1.47,1.53,130000,114750.0,119250.0,110250.0,114750.0,1.73333333333333,0.0,1.0
1993-06-09,1.47,1.53,1.44,1.53,150000,110250.0,114750.0,108000.0,114750.0,2,0.0,1.0
1993-06-10,1.44,1.5,1.44,1.47,90000,108000.0,112500.0,108000.0,110250.0,1.2,0.0,1.0
1993-06-11,1.56,1.69,1.5,1.63,270000,117000.0,126750.0,112500.0,122250.0,3.6,0.0,1.0
1993-06-14,1.56,1.69,1.56,1.59,230000,117000.0,126750.0,117000.0,119250.0,3.06666666666667,0.0,1.0
1993-06-15,1.5,1.63,1.44,1.56,80000,112500.0,122250.0,108000.0,117000.0,1.06666666666667,0.0,1.0
1993-06-16,1.44,1.5,1.44,1.5,70000,108000.0,112500.0,108000.0,112500.0,0.933333333333333,0.0,1.0
1993-06-17,1.44,1.5,1.37,1.44,180000,108000.0,112500.0,102750.0,108000.0,2.4,0.0,1.0
1993-06-18,1.44,1.5,1.41,1.41,170000,108000.0,112500.0,105750.0,105750.0,2.26666666666667,0.0,1.0
1993-06-21,1.41,1.5,1.37,1.5,80000,105750.0,112500.0,102750.0,112500.0,1.06666666666667,0.0,1.0
1993-06-22,1.37,1.41,1.34,1.37,100000,102750.0,105750.0,100500.0,102750.0,1.33333333333333,0.0,1.0
1993-06-23,1.41,1.41,1.37,1.37,220000,105750.0,105750.0,102750.0,102750.0,2.93333333333333,0.0,1.0
1993-06-24,1.37,1.41,1.37,1.37,30000,102750.0,105750.0,102750.0,102750.0,0.4,0.0,1.0
1993-06-25,1.37,1.41,1.37,1.37,30000,102750.0,105750.0,102750.0,102750.0,0.4,0.0,1.0
1993-06-28,1.37,1.41,1.37,1.37,80000,102750.0,105750.0,102750.0,102750.0,1.06666666666667,0.0,1.0
1993-06-29,1.37,1.44,1.37,1.41,90000,102750.0,108000.0,102750.0,105750.0,1.2,0.0,1.0
1993-06-30,1.41,1.41,1.34,1.37,80000,105750.0,105750.0,100500.0,102750.0,1.06666666666667,0.0,1.0
1993-07-01,1.34,1.41,1.34,1.34,110000,100500.0,105750.0,100500.0,100500.0,1.46666666666667,0.0,1.0
1993-07-02,1.41,1.41,1.34,1.34,50000,105750.0,105750.0,100500.0,100500.0,0.666666666666667,0.0,1.0
1993-07-06,1.34,1.41,1.34,1.34,60000,100500.0,105750.0,100500.0,100500.0,0.8,0.0,1.0
1993-07-07,1.37,1.41,1.34,1.41,130000,102750.0,105750.0,100500.0,105750.0,1.73333333333333,0.0,1.0
1993-07-08,1.41,1.44,1.34,1.37,80000,105750.0,108000.0,100500.0,102750.0,1.06666666666667,0.0,1.0
1993-07-09,1.41,1.44,1.37,1.44,60000,105750.0,108000.0,102750.0,108000.0,0.8,0.0,1.0
1993-07-12,1.34,1.44,1.34,1.37,50000,100500.0,108000.0,100500.0,102750.0,0.666666666666667,0.0,1.0
1993-07-13,1.41,1.44,1.34,1.34,80000,105750.0,108000.0,100500.0,100500.0,1.06666666666667,0.0,1.0
1993-07-14,1.41,1.41,1.34,1.37,80000,105750.0,105750.0,100500.0,102750.0,1.06666666666667,0.0,1.0
1993-07-15,1.37,1.41,1.37,1.41,140000,102750.0,105750.0,102750.0,105750.0,1.86666666666667,0.0,1.0
1993-07-16,1.37,1.41,1.37,1.37,50000,102750.0,105750.0,102750.0,102750.0,0.666666666666667,0.0,1.0
1993-07-19,1.34,1.41,1.34,1.37,50000,100500.0,105750.0,100500.0,102750.0,0.666666666666667,0.0,1.0
1993-07-20,1.34,1.41,1.34,1.34,70000,100500.0,105750.0,100500.0,100500.0,0.933333333333333,0.0,1.0
1993-07-21,1.28,1.41,1.28,1.34,120000,96000.0000000001,105750.0,96000.0000000001,100500.0,1.6,0.0,1.0
1993-07-22,1.25,1.34,1.25,1.34,180000,93750.0000000001,100500.0,93750.0000000001,100500.0,2.4,0.0,1.0
1993-07-23,1.28,1.34,1.25,1.25,160000,96000.0000000001,100500.0,93750.0000000001,93750.0000000001,2.13333333333333,0.0,1.0
1993-07-26,1.31,1.34,1.28,1.28,60000,98250.0000000001,100500.0,96000.0000000001,96000.0000000001,0.799999999999999,0.0,1.0
1993-07-27,1.28,1.34,1.28,1.31,30000,96000.0000000001,100500.0,96000.0000000001,98250.0000000001,0.4,0.0,1.0
1993-07-28,1.25,1.31,1.25,1.28,50000,93750.0000000001,98250.0000000001,93750.0000000001,96000.0000000001,0.666666666666666,0.0,1.0
1993-07-29,1.34,1.37,1.25,1.25,110000,100500.0,102750.0,93750.0000000001,93750.0000000001,1.46666666666667,0.0,1.0
1993-07-30,1.31,1.37,1.31,1.34,140000,98250.0000000001,102750.0,98250.0000000001,100500.0,1.86666666666666,0.0,1.0
1993-08-02,1.31,1.37,1.31,1.31,30000,98250.0000000001,102750.0,98250.0000000001,98250.0000000001,0.4,0.0,1.0
1993-08-03,1.31,1.37,1.31,1.31,40000,98250.0000000001,102750.0,98250.0000000001,98250.0000000001,0.533333333333333,0.0,1.0
1993-08-04,1.34,1.37,1.31,1.31,30000,100500.0,102750.0,98250.0000000001,98250.0000000001,0.4,0.0,1.0
1993-08-05,1.34,1.44,1.31,1.37,160000,100500.0,108000.0,98250.0000000001,102750.0,2.13333333333333,0.0,1.0
1993-08-06,1.31,1.34,1.31,1.31,60000,98250.0000000001,100500.0,98250.0000000001,98250.0000000001,0.799999999999999,0.0,1.0
1993-08-09,1.28,1.34,1.28,1.31,60000,96000.0000000001,100500.0,96000.0000000001,98250.0000000001,0.799999999999999,0.0,1.0
1993-08-10,1.28,1.34,1.28,1.28,80000,96000.0000000001,100500.0,96000.0000000001,96000.0000000001,1.06666666666667,0.0,1.0
1993-08-11,1.34,1.34,1.28,1.31,50000,100500.0,100500.0,96000.0000000001,98250.0000000001,0.666666666666667,0.0,1.0
1993-08-12,1.22,1.34,1.22,1.28,90000,91500.0000000001,100500.0,91500.0000000001,96000.0000000001,1.2,0.0,1.0
1993-08-13,1.28,1.31,1.25,1.25,120000,96000.0000000001,98250.0000000001,93750.0000000001,93750.0000000001,1.6,0.0,1.0
1993-08-16,1.25,1.31,1.25,1.25,40000,93750.0000000001,98250.0000000001,93750.0000000001,93750.0000000001,0.533333333333333,0.0,1.0
1993-08-17,1.28,1.34,1.25,1.31,220000,96000.0000000001,100500.0,93750.0000000001,98250.0000000001,2.93333333333333,0.0,1.0
1993-08-18,1.25,1.31,1.25,1.31,40000,93750.0000000001,98250.0000000001,93750.0000000001,98250.0000000001,0.533333333333333,0.0,1.0
1993-08-19,1.28,1.28,1.25,1.25,60000,96000.0000000001,96000.0000000001,93750.0000000001,93750.0000000001,0.799999999999999,0.0,1.0
1993-08-20,1.25,1.28,1.25,1.25,50000,93750.0000000001,96000.0000000001,93750.0000000001,93750.0000000001,0.666666666666666,0.0,1.0
1993-08-23,1.31,1.31,1.25,1.28,50000,98250.0000000001,98250.0000000001,93750.0000000001,96000.0000000001,0.666666666666666,0.0,1.0
1993-08-24,1.31,1.31,1.25,1.25,50000,98250.0000000001,98250.0000000001,93750.0000000001,93750.0000000001,0.666666666666666,0.0,1.0
1993-08-25,1.28,1.31,1.25,1.25,130000,96000.0000000001,98250.0000000001,93750.0000000001,93750.0000000001,1.73333333333333,0.0,1.0
1993-08-26,1.25,1.31,1.25,1.31,30000,93750.0000000001,98250.0000000001,93750.0000000001,98250.0000000001,0.4,0.0,1.0
1993-08-27,1.25,1.28,1.25,1.25,80000,93750.0000000001,96000.0000000001,93750.0000000001,93750.0000000001,1.06666666666667,0.0,1.0
1993-08-30,1.31,1.31,1.25,1.28,80000,98250.0000000001,98250.0000000001,93750.0000000001,96000.0000000001,1.06666666666667,0.0,1.0
1993-08-31,1.5,1.53,1.28,1.28,300000,112500.0,114750.0,96000.0000000001,96000.0000000001,4,0.0,1.0
1993-09-01,1.41,1.56,1.41,1.5,310000,105750.0,117000.0,105750.0,112500.0,4.13333333333333,0.0,1.0
1993-09-02,1.41,1.47,1.34,1.47,150000,105750.0,110250.0,100500.0,110250.0,2,0.0,1.0
1993-09-03,1.47,1.5,1.34,1.34,160000,110250.0,112500.0,100500.0,100500.0,2.13333333333333,0.0,1.0
1993-09-07,1.37,1.5,1.37,1.5,80000,102750.0,112500.0,102750.0,112500.0,1.06666666666667,0.0,1.0
1993-09-08,1.37,1.44,1.37,1.44,80000,102750.0,108000.0,102750.0,108000.0,1.06666666666667,0.0,1.0
1993-09-09,1.37,1.44,1.37,1.44,20000,102750.0,108000.0,102750.0,108000.0,0.266666666666667,0.0,1.0
1993-09-10,1.44,1.44,1.37,1.37,50000,108000.0,108000.0,102750.0,102750.0,0.666666666666667,0.0,1.0
1993-09-13,1.34,1.44,1.34,1.37,90000,100500.0,108000.0,100500.0,102750.0,1.2,0.0,1.0
1993-09-14,1.28,1.37,1.28,1.37,80000,96000.0000000001,102750.0,96000.0000000001,102750.0,1.06666666666667,0.0,1.0
1993-09-15,1.31,1.34,1.25,1.34,120000,98250.0000000001,100500.0,93750.0000000001,100500.0,1.6,0.0,1.0
1993-09-16,1.41,1.41,1.28,1.28,140000,105750.0,105750.0,96000.0000000001,96000.0000000001,1.86666666666667,0.0,1.0
1993-09-17,1.34,1.41,1.31,1.34,50000,100500.0,105750.0,98250.0000000001,100500.0,0.666666666666667,0.0,1.0
1993-09-20,1.5,1.53,1.41,1.47,430000,112500.0,114750.0,105750.0,110250.0,5.73333333333333,0.0,1.0
1993-09-21,1.47,1.5,1.41,1.5,120000,110250.0,112500.0,105750.0,112500.0,1.6,0.0,1.0
1993-09-22,1.5,1.5,1.41,1.47,100000,112500.0,112500.0,105750.0,110250.0,1.33333333333333,0.0,1.0
1993-09-23,1.47,1.5,1.44,1.5,130000,110250.0,112500.0,108000.0,112500.0,1.73333333333333,0.0,1.0
1993-09-24,1.47,1.5,1.47,1.47,130000,110250.0,112500.0,110250.0,110250.0,1.73333333333333,0.0,1.0
1993-09-27,1.47,1.53,1.47,1.47,60000,110250.0,114750.0,110250.0,110250.0,0.8,0.0,1.0
1993-09-28,1.5,1.53,1.47,1.53,130000,112500.0,114750.0,110250.0,114750.0,1.73333333333333,0.0,1.0
1993-09-29,1.5,1.53,1.5,1.53,120000,112500.0,114750.0,112500.0,114750.0,1.6,0.0,1.0
1993-09-30,1.37,1.53,1.37,1.53,200000,102750.0,114750.0,102750.0,114750.0,2.66666666666667,0.0,1.0
1993-10-01,1.37,1.44,1.34,1.37,70000,102750.0,108000.0,100500.0,102750.0,0.933333333333333,0.0,1.0
1993-10-04,1.47,1.53,1.34,1.44,220000,110250.0,114750.0,100500.0,108000.0,2.93333333333333,0.0,1.0
1993-10-05,1.5,1.53,1.47,1.5,160000,112500.0,114750.0,110250.0,112500.0,2.13333333333333,0.0,1.0
1993-10-06,1.75,1.81,1.5,1.53,900000,131250.0,135750.0,112500.0,114750.0,12,0.0,1.0
1993-10-07,1.94,2.0,1.78,1.78,1100000,145500.0,150000.0,133500.0,133500.0,14.6666666666667,0.0,1.0
1993-10-08,1.75,1.94,1.69,1.94,310000,131250.0,145500.0,126750.0,145500.0,4.13333333333333,0.0,1.0
1993-10-11,1.72,1.78,1.69,1.75,100000,129000.0,133500.0,126750.0,131250.0,1.33333333333333,0.0,1.0
1993-10-12,1.72,1.78,1.63,1.78,110000,129000.0,133500.0,122250.0,133500.0,1.46666666666667,0.0,1.0
1993-10-13,1.69,1.81,1.66,1.66,150000,126750.0,135750.0,124500.0,124500.0,2,0.0,1.0
1993-10-14,1.66,1.75,1.63,1.75,80000,124500.0,131250.0,122250.0,131250.0,1.06666666666667,0.0,1.0
1993-10-15,1.69,1.75,1.63,1.72,120000,126750.0,131250.0,122250.0,129000.0,1.6,0.0,1.0
1993-10-18,1.72,1.81,1.69,1.72,200000,129000.0,135750.0,126750.0,129000.0,2.66666666666667,0.0,1.0
1993-10-19,1.75,1.81,1.72,1.72,150000,131250.0,135750.0,129000.0,129000.0,2,0.0,1.0
1993-10-20,1.69,1.78,1.69,1.75,120000,126750.0,133500.0,126750.0,131250.0,1.6,0.0,1.0
1993-10-21,1.66,1.75,1.66,1.75,50000,124500.0,131250.0,124500.0,131250.0,0.666666666666667,0.0,1.0
1993-10-22,1.63,1.69,1.63,1.69,180000,122250.0,126750.0,122250.0,126750.0,2.4,0.0,1.0
1993-10-25,1.63,1.66,1.53,1.63,70000,122250.0,124500.0,114750.0,122250.0,0.933333333333333,0.0,1.0
1993-10-26,1.53,1.63,1.44,1.53,200000,114750.0,122250.0,108000.0,114750.0,2.66666666666667,0.0,1.0
1993-10-27,1.63,1.63,1.5,1.5,90000,122250.0,122250.0,112500.0,112500.0,1.2,0.0,1.0
1993-10-28,1.5,1.63,1.5,1.56,30000,112500.0,122250.0,112500.0,117000.0,0.4,0.0,1.0
1993-10-29,1.5,1.63,1.44,1.5,250000,112500.0,122250.0,108000.0,112500.0,3.33333333333333,0.0,1.0
1993-11-01,1.53,1.56,1.47,1.53,120000,114750.0,117000.0,110250.0,114750.0,1.6,0.0,1.0
1993-11-02,1.5,1.56,1.47,1.56,160000,112500.0,117000.0,110250.0,117000.0,2.13333333333333,0.0,1.0
1993-11-03,1.44,1.56,1.44,1.5,100000,108000.0,117000.0,108000.0,112500.0,1.33333333333333,0.0,1.0
1993-11-04,1.41,1.5,1.37,1.44,260000,105750.0,112500.0,102750.0,108000.0,3.46666666666667,0.0,1.0
1993-11-05,1.47,1.5,1.37,1.41,270000,110250.0,112500.0,102750.0,105750.0,3.6,0.0,1.0
1993-11-08,1.44,1.53,1.44,1.5,230000,108000.0,114750.0,108000.0,112500.0,3.06666666666667,0.0,1.0
1993-11-09,1.5,1.5,1.44,1.44,70000,112500.0,112500.0,108000.0,108000.0,0.933333333333333,0.0,1.0
1993-11-10,1.5,1.5,1.44,1.5,80000,112500.0,112500.0,108000.0,112500.0,1.06666666666667,0.0,1.0
1993-11-11,1.5,1.53,1.47,1.47,70000,112500.0,114750.0,110250.0,110250.0,0.933333333333333,0.0,1.0
1993-11-12,1.47,1.5,1.44,1.47,180000,110250.0,112500.0,108000.0,110250.0,2.4,0.0,1.0
1993-11-15,1.5,1.5,1.44,1.47,90000,112500.0,112500.0,108000.0,110250.0,1.2,0.0,1.0
1993-11-16,1.44,1.5,1.44,1.47,200000,108000.0,112500.0,108000.0,110250.0,2.66666666666667,0.0,1.0
1993-11-17,1.5,1.5,1.44,1.44,210000,112500.0,112500.0,108000.0,108000.0,2.8,0.0,1.0
1993-11-18,1.5,1.5,1.47,1.5,180000,112500.0,112500.0,110250.0,112500.0,2.4,0.0,1.0
1993-11-19,1.47,1.5,1.47,1.47,40000,110250.0,112500.0,110250.0,110250.0,0.533333333333333,0.0,1.0
1993-11-22,1.47,1.56,1.47,1.47,150000,110250.0,117000.0,110250.0,110250.0,2,0.0,1.0
1993-11-23,1.53,1.56,1.47,1.47,200000,114750.0,117000.0,110250.0,110250.0,2.66666666666667,0.0,1.0
1993-11-24,1.5,1.53,1.47,1.47,140000,112500.0,114750.0,110250.0,110250.0,1.86666666666667,0.0,1.0
1993-11-26,1.47,1.5,1.47,1.5,40000,110250.0,112500.0,110250.0,112500.0,0.533333333333333,0.0,1.0
1993-11-29,1.47,1.5,1.47,1.5,90000,110250.0,112500.0,110250.0,112500.0,1.2,0.0,1.0
1993-11-30,1.47,1.5,1.47,1.47,100000,110250.0,112500.0,110250.0,110250.0,1.33333333333333,0.0,1.0
1993-12-01,1.47,1.5,1.47,1.47,40000,110250.0,112500.0,110250.0,110250.0,0.533333333333333,0.0,1.0
1993-12-02,1.47,1.5,1.47,1.5,100000,110250.0,112500.0,110250.0,112500.0,1.33333333333333,0.0,1.0
1993-12-03,1.5,1.5,1.47,1.47,130000,112500.0,112500.0,110250.0,110250.0,1.73333333333333,0.0,1.0
1993-12-06,1.47,1.5,1.47,1.5,210000,110250.0,112500.0,110250.0,112500.0,2.8,0.0,1.0
1993-12-07,1.5,1.53,1.47,1.47,210000,112500.0,114750.0,110250.0,110250.0,2.8,0.0,1.0
1993-12-08,1.78,1.84,1.5,1.5,740000,133500.0,138000.0,112500.0,112500.0,9.86666666666667,0.0,1.0
1993-12-09,1.66,1.81,1.63,1.75,310000,124500.0,135750.0,122250.0,131250.0,4.13333333333333,0.0,1.0
1993-12-10,1.66,1.75,1.66,1.72,150000,124500.0,131250.0,124500.0,129000.0,2,0.0,1.0
1993-12-13,1.63,1.72,1.63,1.66,130000,122250.0,129000.0,122250.0,124500.0,1.73333333333333,0.0,1.0
1993-12-14,1.69,1.69,1.56,1.63,190000,126750.0,126750.0,117000.0,122250.0,2.53333333333333,0.0,1.0
1993-12-15,1.66,1.69,1.63,1.63,120000,124500.0,126750.0,122250.0,122250.0,1.6,0.0,1.0
1993-12-16,1.66,1.66,1.56,1.63,130000,124500.0,124500.0,117000.0,122250.0,1.73333333333333,0.0,1.0
1993-12-17,1.69,1.69,1.63,1.66,150000,126750.0,126750.0,122250.0,124500.0,2,0.0,1.0
1993-12-20,1.5,1.69,1.5,1.63,110000,112500.0,126750.0,112500.0,122250.0,1.46666666666667,0.0,1.0
1993-12-21,1.37,1.5,1.34,1.5,420000,102750.0,112500.0,100500.0,112500.0,5.6,0.0,1.0
1993-12-22,1.37,1.5,1.37,1.41,360000,102750.0,112500.0,102750.0,105750.0,4.8,0.0,1.0
1993-12-23,1.44,1.44,1.34,1.37,210000,108000.0,108000.0,100500.0,102750.0,2.8,0.0,1.0
1993-12-27,1.41,1.44,1.34,1.44,150000,105750.0,108000.0,100500.0,108000.0,2,0.0,1.0
1993-12-28,1.44,1.44,1.34,1.37,240000,108000.0,108000.0,100500.0,102750.0,3.2,0.0,1.0
1993-12-29,1.37,1.44,1.37,1.37,190000,102750.0,108000.0,102750.0,102750.0,2.53333333333333,0.0,1.0
1993-12-30,1.47,1.47,1.37,1.37,190000,110250.0,110250.0,102750.0,102750.0,2.53333333333333,0.0,1.0
1993-12-31,1.44,1.47,1.41,1.44,170000,108000.0,110250.0,105750.0,108000.0,2.26666666666667,0.0,1.0
1994-01-03,1.63,1.63,1.44,1.44,240000,122250.0,122250.0,108000.0,108000.0,3.2,0.0,1.0
1994-01-04,1.56,1.59,1.44,1.59,280000,117000.0,119250.0,108000.0,119250.0,3.73333333333333,0.0,1.0
1994-01-05,1.56,1.56,1.53,1.56,60000,117000.0,117000.0,114750.0,117000.0,0.8,0.0,1.0
1994-01-06,1.59,1.63,1.53,1.59,110000,119250.0,122250.0,114750.0,119250.0,1.46666666666667,0.0,1.0
1994-01-07,1.78,1.78,1.56,1.56,400000,133500.0,133500.0,117000.0,117000.0,5.33333333333333,0.0,1.0
1994-01-10,1.69,1.78,1.63,1.72,320000,126750.0,133500.0,122250.0,129000.0,4.26666666666667,0.0,1.0
1994-01-11,1.56,1.69,1.53,1.59,250000,117000.0,126750.0,114750.0,119250.0,3.33333333333333,0.0,1.0
1994-01-12,1.56,1.63,1.5,1.56,240000,117000.0,122250.0,112500.0,117000.0,3.2,0.0,1.0
1994-01-13,1.5,1.56,1.44,1.56,150000,112500.0,117000.0,108000.0,117000.0,2,0.0,1.0
1994-01-14,1.53,1.56,1.37,1.5,680000,114750.0,117000.0,102750.0,112500.0,9.06666666666667,0.0,1.0
1994-01-17,1.63,1.63,1.5,1.5,360000,122250.0,122250.0,112500.0,112500.0,4.8,0.0,1.0
1994-01-18,1.56,1.81,1.5,1.63,240000,117000.0,135750.0,112500.0,122250.0,3.2,0.0,1.0
1994-01-19,1.47,1.56,1.44,1.5,140000,110250.0,117000.0,108000.0,112500.0,1.86666666666667,0.0,1.0
1994-01-20,1.5,1.5,1.37,1.47,320000,112500.0,112500.0,102750.0,110250.0,4.26666666666667,0.0,1.0
1994-01-21,1.47,1.5,1.37,1.5,90000,110250.0,112500.0,102750.0,112500.0,1.2,0.0,1.0
1994-01-24,1.47,1.47,1.41,1.47,50000,110250.0,110250.0,105750.0,110250.0,0.666666666666667,0.0,1.0
1994-01-25,1.37,1.47,1.37,1.47,100000,102750.0,110250.0,102750.0,110250.0,1.33333333333333,0.0,1.0
1994-01-26,1.34,1.44,1.34,1.41,140000,100500.0,108000.0,100500.0,105750.0,1.86666666666667,0.0,1.0
1994-01-27,1.47,1.5,1.34,1.37,360000,110250.0,112500.0,100500.0,102750.0,4.8,0.0,1.0
1994-01-28,1.56,1.59,1.47,1.5,310000,117000.0,119250.0,110250.0,112500.0,4.13333333333333,0.0,1.0
1994-01-31,1.44,1.59,1.44,1.47,80000,108000.0,119250.0,108000.0,110250.0,1.06666666666667,0.0,1.0
1994-02-01,1.47,1.53,1.44,1.47,230000,110250.0,114750.0,108000.0,110250.0,3.06666666666667,0.0,1.0
1994-02-02,1.47,1.53,1.47,1.47,290000,110250.0,114750.0,110250.0,110250.0,3.86666666666667,0.0,1.0
1994-02-03,1.53,1.56,1.47,1.5,170000,114750.0,117000.0,110250.0,112500.0,2.26666666666667,0.0,1.0
1994-02-04,1.41,1.56,1.37,1.5,120000,105750.0,117000.0,102750.0,112500.0,1.6,0.0,1.0
1994-02-07,1.41,1.47,1.37,1.37,100000,105750.0,110250.0,102750.0,102750.0,1.33333333333333,0.0,1.0
1994-02-08,1.41,1.47,1.41,1.41,40000,105750.0,110250.0,105750.0,105750.0,0.533333333333333,0.0,1.0
1994-02-09,1.34,1.41,1.34,1.37,110000,100500.0,105750.0,100500.0,102750.0,1.46666666666667,0.0,1.0
1994-02-10,1.31,1.41,1.31,1.34,70000,98250.0000000001,105750.0,98250.0000000001,100500.0,0.933333333333332,0.0,1.0
1994-02-11,1.31,1.34,1.28,1.34,100000,98250.0000000001,100500.0,96000.0000000001,100500.0,1.33333333333333,0.0,1.0
1994-02-14,1.31,1.34,1.28,1.34,90000,98250.0000000001,100500.0,96000.0000000001,100500.0,1.2,0.0,1.0
1994-02-15,1.37,1.37,1.28,1.31,330000,102750.0,102750.0,96000.0000000001,98250.0000000001,4.4,0.0,1.0
1994-02-16,1.44,1.47,1.37,1.37,80000,108000.0,110250.0,102750.0,102750.0,1.06666666666667,0.0,1.0
1994-02-17,1.44,1.47,1.37,1.41,70000,108000.0,110250.0,102750.0,105750.0,0.933333333333333,0.0,1.0
1994-02-18,1.41,1.47,1.37,1.41,50000,105750.0,110250.0,102750.0,105750.0,0.666666666666667,0.0,1.0
1994-02-22,1.37,1.41,1.37,1.41,50000,102750.0,105750.0,102750.0,105750.0,0.666666666666667,0.0,1.0
1994-02-23,1.34,1.44,1.34,1.41,110000,100500.0,108000.0,100500.0,105750.0,1.46666666666667,0.0,1.0
1994-02-24,1.25,1.37,1.22,1.34,100000,93750.0000000001,102750.0,91500.0000000001,100500.0,1.33333333333333,0.0,1.0
1994-02-25,1.28,1.31,1.19,1.25,90000,96000.0000000001,98250.0000000001,89250.0000000001,93750.0000000001,1.2,0.0,1.0
1994-02-28,1.25,1.28,1.22,1.25,60000,93750.0000000001,96000.0000000001,91500.0000000001,93750.0000000001,0.799999999999999,0.0,1.0
1994-03-01,1.22,1.28,1.19,1.28,140000,91500.0000000001,96000.0000000001,89250.0000000001,96000.0000000001,1.86666666666666,0.0,1.0
1994-03-02,1.28,1.31,1.16,1.25,80000,96000.0000000001,98250.0000000001,87000.0000000001,93750.0000000001,1.06666666666667,0.0,1.0
1994-03-03,1.22,1.31,1.22,1.25,90000,91500.0000000001,98250.0000000001,91500.0000000001,93750.0000000001,1.2,0.0,1.0
1994-03-04,1.31,1.31,1.22,1.22,110000,98250.0000000001,98250.0000000001,91500.0000000001,91500.0000000001,1.46666666666667,0.0,1.0
1994-03-07,1.19,1.28,1.19,1.25,50000,89250.0000000001,96000.0000000001,89250.0000000001,93750.0000000001,0.666666666666666,0.0,1.0
1994-03-08,1.25,1.28,1.16,1.22,90000,93750.0000000001,96000.0000000001,87000.0000000001,91500.0000000001,1.2,0.0,1.0
1994-03-09,1.19,1.25,1.19,1.22,60000,89250.0000000001,93750.0000000001,89250.0000000001,91500.0000000001,0.799999999999999,0.0,1.0
1994-03-10,1.19,1.22,1.16,1.22,120000,89250.0000000001,91500.0000000001,87000.0000000001,91500.0000000001,1.6,0.0,1.0
1994-03-11,1.22,1.22,1.16,1.16,80000,91500.0000000001,91500.0000000001,87000.0000000001,87000.0000000001,1.06666666666667,0.0,1.0
1994-03-14,1.22,1.25,1.19,1.22,100000,91500.0000000001,93750.0000000001,89250.0000000001,91500.0000000001,1.33333333333333,0.0,1.0
1994-03-15,1.19,1.25,1.19,1.22,50000,89250.0000000001,93750.0000000001,89250.0000000001,91500.0000000001,0.666666666666666,0.0,1.0
1994-03-16,1.16,1.22,1.16,1.19,70000,87000.0000000001,91500.0000000001,87000.0000000001,89250.0000000001,0.933333333333332,0.0,1.0
1994-03-17,1.19,1.22,1.16,1.19,70000,89250.0000000001,91500.0000000001,87000.0000000001,89250.0000000001,0.933333333333332,0.0,1.0
1994-03-18,1.19,1.22,1.16,1.16,50000,89250.0000000001,91500.0000000001,87000.0000000001,87000.0000000001,0.666666666666666,0.0,1.0
1994-03-21,1.16,1.22,1.16,1.16,70000,87000.0000000001,91500.0000000001,87000.0000000001,87000.0000000001,0.933333333333332,0.0,1.0
1994-03-22,1.19,1.19,1.16,1.19,80000,89250.0000000001,89250.0000000001,87000.0000000001,89250.0000000001,1.06666666666667,0.0,1.0
1994-03-23,1.34,1.41,1.16,1.19,480000,100500.0,105750.0,87000.0000000001,89250.0000000001,6.4,0.0,1.0
1994-03-24,1.34,1.44,1.34,1.34,170000,100500.0,108000.0,100500.0,100500.0,2.26666666666667,0.0,1.0
1994-03-25,1.25,1.41,1.25,1.34,50000,93750.0000000001,105750.0,93750.0000000001,100500.0,0.666666666666666,0.0,1.0
1994-03-28,1.28,1.31,1.22,1.25,30000,96000.0000000001,98250.0000000001,91500.0000000001,93750.0000000001,0.4,0.0,1.0
1994-03-29,1.16,1.25,1.13,1.25,90000,87000.0000000001,93750.0000000001,84750.0000000001,93750.0000000001,1.2,0.0,1.0
1994-03-30,1.09,1.19,1.03,1.19,70000,81750.0000000001,89250.0000000001,77250.0000000001,89250.0000000001,0.933333333333332,0.0,1.0
1994-03-31,1.09,1.13,1.03,1.03,170000,81750.0000000001,84750.0000000001,77250.0000000001,77250.0000000001,2.26666666666666,0.0,1.0
1994-04-04,1.13,1.19,1.03,1.09,190000,84750.0000000001,89250.0000000001,77250.0000000001,81750.0000000001,2.53333333333333,0.0,1.0
1994-04-05,1.19,1.22,1.13,1.13,100000,89250.0000000001,91500.0000000001,84750.0000000001,84750.0000000001,1.33333333333333,0.0,1.0
1994-04-06,1.13,1.19,1.09,1.19,110000,84750.0000000001,89250.0000000001,81750.0000000001,89250.0000000001,1.46666666666666,0.0,1.0
1994-04-07,1.16,1.22,1.13,1.19,120000,87000.0000000001,91500.0000000001,84750.0000000001,89250.0000000001,1.6,0.0,1.0
1994-04-08,1.19,1.19,1.16,1.19,50000,89250.0000000001,89250.0000000001,87000.0000000001,89250.0000000001,0.666666666666666,0.0,1.0
1994-04-11,1.19,1.22,1.16,1.19,170000,89250.0000000001,91500.0000000001,87000.0000000001,89250.0000000001,2.26666666666666,0.0,1.0
1994-04-12,1.09,1.19,1.06,1.19,240000,81750.0000000001,89250.0000000001,79500.0000000001,89250.0000000001,3.2,0.0,1.0
1994-04-13,1.03,1.16,1.03,1.16,60000,77250.0000000001,87000.0000000001,77250.0000000001,87000.0000000001,0.799999999999999,0.0,1.0
1994-04-14,1.06,1.13,1.03,1.13,230000,79500.0000000001,84750.0000000001,77250.0000000001,84750.0000000001,3.06666666666666,0.0,1.0
1994-04-15,1.03,1.19,1.03,1.06,110000,77250.0000000001,89250.0000000001,77250.0000000001,79500.0000000001,1.46666666666666,0.0,1.0
1994-04-18,1.03,1.13,1.0,1.03,90000,77250.0000000001,84750.0000000001,75000.0000000001,77250.0000000001,1.2,0.0,1.0
1994-04-19,1.06,1.13,1.0,1.09,130000,79500.0000000001,84750.0000000001,75000.0000000001,81750.0000000001,1.73333333333333,0.0,1.0
1994-04-20,1.0,1.13,1.0,1.06,140000,75000.0000000001,84750.0000000001,75000.0000000001,79500.0000000001,1.86666666666666,0.0,1.0
1994-04-21,1.0,1.09,1.0,1.03,100000,75000.0000000001,81750.0000000001,75000.0000000001,77250.0000000001,1.33333333333333,0.0,1.0
1994-04-22,1.03,1.06,1.0,1.02,130000,77250.0000000001,79500.0000000001,75000.0000000001,76500.0000000001,1.73333333333333,0.0,1.0
1994-04-25,1.0,1.06,1.0,1.0,60000,75000.0000000001,79500.0000000001,75000.0000000001,75000.0000000001,0.799999999999999,0.0,1.0
1994-04-26,1.03,1.09,1.0,1.0,20000,77250.0000000001,81750.0000000001,75000.0000000001,75000.0000000001,0.266666666666666,0.0,1.0
1994-04-28,1.0,1.06,1.0,1.06,170000,75000.0000000001,79500.0000000001,75000.0000000001,79500.0000000001,2.26666666666666,0.0,1.0
1994-04-29,1.0,1.06,0.97,1.03,170000,75000.0000000001,79500.0000000001,72750.0000000001,77250.0000000001,2.26666666666666,0.0,1.0
1994-05-02,1.06,1.13,1.0,1.0,270000,79500.0000000001,84750.0000000001,75000.0000000001,75000.0000000001,3.6,0.0,1.0
1994-05-03,1.0,1.13,1.0,1.06,80000,75000.0000000001,84750.0000000001,75000.0000000001,79500.0000000001,1.06666666666667,0.0,1.0
1994-05-04,1.0,1.03,1.0,1.0,60000,75000.0000000001,77250.0000000001,75000.0000000001,75000.0000000001,0.799999999999999,0.0,1.0
1994-05-05,1.0,1.06,1.0,1.0,60000,75000.0000000001,79500.0000000001,75000.0000000001,75000.0000000001,0.799999999999999,0.0,1.0
1994-05-06,1.03,1.06,1.0,1.0,10000,77250.0000000001,79500.0000000001,75000.0000000001,75000.0000000001,0.133333333333333,0.0,1.0
1994-05-09,1.0,1.06,1.0,1.0,90000,75000.0000000001,79500.0000000001,75000.0000000001,75000.0000000001,1.2,0.0,1.0
1994-05-10,1.06,1.06,1.0,1.03,40000,79500.0000000001,79500.0000000001,75000.0000000001,77250.0000000001,0.533333333333333,0.0,1.0
1994-05-11,1.0,1.06,1.0,1.0,50000,75000.0000000001,79500.0000000001,75000.0000000001,75000.0000000001,0.666666666666666,0.0,1.0
1994-05-12,0.97,1.03,0.97,1.0,90000,72750.0000000001,77250.0000000001,72750.0000000001,75000.0000000001,1.2,0.0,1.0
1994-05-13,0.97,1.0,0.94,0.97,100000,72750.0000000001,75000.0000000001,70500.0000000001,72750.0000000001,1.33333333333333,0.0,1.0
1994-05-16,0.94,0.97,0.94,0.97,50000,70500.0000000001,72750.0000000001,70500.0000000001,72750.0000000001,0.666666666666666,0.0,1.0
1994-05-17,0.84,0.97,0.84,0.91,160000,63000.0000000001,72750.0000000001,63000.0000000001,68250.0000000001,2.13333333333333,0.0,1.0
1994-05-18,0.94,0.94,0.81,0.84,200000,70500.0000000001,70500.0000000001,60750.0000000001,63000.0000000001,2.66666666666666,0.0,1.0
1994-05-19,0.94,0.94,0.88,0.91,130000,70500.0000000001,70500.0000000001,66000.0000000001,68250.0000000001,1.73333333333333,0.0,1.0
1994-05-20,0.88,0.94,0.84,0.88,80000,66000.0000000001,70500.0000000001,63000.0000000001,66000.0000000001,1.06666666666667,0.0,1.0
1994-05-23,0.84,0.88,0.81,0.88,220000,63000.0000000001,66000.0000000001,60750.0000000001,66000.0000000001,2.93333333333333,0.0,1.0
1994-05-24,0.81,0.88,0.81,0.88,60000,60750.0000000001,66000.0000000001,60750.0000000001,66000.0000000001,0.799999999999999,0.0,1.0
1994-05-25,0.84,0.91,0.84,0.84,140000,63000.0000000001,68250.0000000001,63000.0000000001,63000.0000000001,1.86666666666666,0.0,1.0
1994-05-26,0.88,0.91,0.84,0.91,70000,66000.0000000001,68250.0000000001,63000.0000000001,68250.0000000001,0.933333333333332,0.0,1.0
1994-05-27,1.0,1.0,0.91,0.91,80000,75000.0000000001,75000.0000000001,68250.0000000001,68250.0000000001,1.06666666666667,0.0,1.0
1994-05-31,0.94,1.0,0.94,1.0,30000,70500.0000000001,75000.0000000001,70500.0000000001,75000.0000000001,0.399999999999999,0.0,1.0
1994-06-01,1.0,1.0,0.94,0.94,40000,75000.0000000001,75000.0000000001,70500.0000000001,70500.0000000001,0.533333333333333,0.0,1.0
1994-06-02,0.97,1.06,0.94,1.0,100000,72750.0000000001,79500.0000000001,70500.0000000001,75000.0000000001,1.33333333333333,0.0,1.0
1994-06-03,1.02,1.03,0.97,0.97,50000,76500.0000000001,77250.0000000001,72750.0000000001,72750.0000000001,0.666666666666666,0.0,1.0
1994-06-06,1.0,1.09,1.0,1.06,150000,75000.0000000001,81750.0000000001,75000.0000000001,79500.0000000001,2,0.0,1.0
1994-06-07,1.0,1.06,1.0,1.0,60000,75000.0000000001,79500.0000000001,75000.0000000001,75000.0000000001,0.799999999999999,0.0,1.0
1994-06-08,0.94,1.03,0.94,1.0,220000,70500.0000000001,77250.0000000001,70500.0000000001,75000.0000000001,2.93333333333333,0.0,1.0
1994-06-09,0.94,1.0,0.94,0.94,30000,70500.0000000001,75000.0000000001,70500.0000000001,70500.0000000001,0.399999999999999,0.0,1.0
1994-06-10,1.03,1.09,0.94,0.94,200000,77250.0000000001,81750.0000000001,70500.0000000001,70500.0000000001,2.66666666666666,0.0,1.0
1994-06-13,1.03,1.09,1.03,1.06,40000,77250.0000000001,81750.0000000001,77250.0000000001,79500.0000000001,0.533333333333333,0.0,1.0
1994-06-14,0.97,1.06,0.97,1.03,120000,72750.0000000001,79500.0000000001,72750.0000000001,77250.0000000001,1.6,0.0,1.0
1994-06-15,0.97,1.03,0.97,0.97,50000,72750.0000000001,77250.0000000001,72750.0000000001,72750.0000000001,0.666666666666666,0.0,1.0
1994-06-16,0.94,1.0,0.94,1.0,220000,70500.0000000001,75000.0000000001,70500.0000000001,75000.0000000001,2.93333333333333,0.0,1.0
1994-06-17,0.94,1.0,0.94,1.0,20000,70500.0000000001,75000.0000000001,70500.0000000001,75000.0000000001,0.266666666666666,0.0,1.0
1994-06-20,0.91,0.97,0.91,0.94,40000,68250.0000000001,72750.0000000001,68250.0000000001,70500.0000000001,0.533333333333333,0.0,1.0
1994-06-21,0.84,0.94,0.84,0.91,80000,63000.0000000001,70500.0000000001,63000.0000000001,68250.0000000001,1.06666666666666,0.0,1.0
1994-06-22,0.84,0.88,0.84,0.88,70000,63000.0000000001,66000.0000000001,63000.0000000001,66000.0000000001,0.933333333333332,0.0,1.0
1994-06-23,0.84,0.88,0.84,0.84,60000,63000.0000000001,66000.0000000001,63000.0000000001,63000.0000000001,0.799999999999999,0.0,1.0
1994-06-24,0.88,0.89,0.84,0.84,60000,66000.0000000001,66750.0000000001,63000.0000000001,63000.0000000001,0.799999999999999,0.0,1.0
1994-06-27,0.88,0.94,0.88,0.88,30000,66000.0000000001,70500.0000000001,66000.0000000001,66000.0000000001,0.399999999999999,0.0,1.0
1994-06-28,0.84,0.94,0.84,0.94,80000,63000.0000000001,70500.0000000001,63000.0000000001,70500.0000000001,1.06666666666666,0.0,1.0
1994-06-29,0.88,0.88,0.81,0.84,30000,66000.0000000001,66000.0000000001,60750.0000000001,63000.0000000001,0.399999999999999,0.0,1.0
1994-06-30,0.84,0.88,0.81,0.84,70000,63000.0000000001,66000.0000000001,60750.0000000001,63000.0000000001,0.933333333333332,0.0,1.0
1994-07-01,0.75,0.84,0.75,0.81,70000,56250.0000000001,63000.0000000001,56250.0000000001,60750.0000000001,0.933333333333332,0.0,1.0
1994-07-05,0.62,0.78,0.56,0.78,220000,46500.0,58500.0000000001,42000.0,58500.0000000001,2.93333333333333,0.0,1.0
1994-07-06,0.69,0.78,0.62,0.69,370000,51750.0,58500.0000000001,46500.0,51750.0,4.93333333333333,0.0,1.0
1994-07-07,0.67,0.69,0.56,0.62,280000,50250.0000000001,51750.0,42000.0,46500.0,3.73333333333333,0.0,1.0
1994-07-08,0.75,0.75,0.69,0.75,80000,56250.0000000001,56250.0000000001,51750.0,56250.0000000001,1.06666666666666,0.0,1.0
1994-07-11,0.69,0.78,0.69,0.75,90000,51750.0,58500.0000000001,51750.0,56250.0000000001,1.2,0.0,1.0
1994-07-12,0.75,0.75,0.69,0.75,40000,56250.0000000001,56250.0000000001,51750.0,56250.0000000001,0.533333333333332,0.0,1.0
1994-07-13,0.66,0.75,0.66,0.69,80000,49500.0,56250.0000000001,49500.0,51750.0,1.06666666666667,0.0,1.0
1994-07-14,0.69,0.75,0.66,0.75,30000,51750.0,56250.0000000001,49500.0,56250.0000000001,0.4,0.0,1.0
1994-07-15,0.75,0.75,0.66,0.75,250000,56250.0000000001,56250.0000000001,49500.0,56250.0000000001,3.33333333333333,0.0,1.0
1994-07-18,0.75,0.75,0.69,0.75,60000,56250.0000000001,56250.0000000001,51750.0,56250.0000000001,0.799999999999999,0.0,1.0
1994-07-19,0.81,0.88,0.72,0.72,200000,60750.0000000001,66000.0000000001,54000.0,54000.0,2.66666666666666,0.0,1.0
1994-07-20,0.84,0.88,0.81,0.88,20000,63000.0000000001,66000.0000000001,60750.0000000001,66000.0000000001,0.266666666666666,0.0,1.0
1994-07-21,0.84,0.88,0.81,0.88,100000,63000.0000000001,66000.0000000001,60750.0000000001,66000.0000000001,1.33333333333333,0.0,1.0
1994-07-22,0.81,0.88,0.81,0.81,30000,60750.0000000001,66000.0000000001,60750.0000000001,60750.0000000001,0.399999999999999,0.0,1.0
1994-07-25,0.84,0.94,0.81,0.81,80000,63000.0000000001,70500.0000000001,60750.0000000001,60750.0000000001,1.06666666666666,0.0,1.0
1994-07-26,0.97,1.03,0.88,0.94,310000,72750.0000000001,77250.0000000001,66000.0000000001,70500.0000000001,4.13333333333333,0.0,1.0
1994-07-27,0.94,1.03,0.94,0.97,60000,70500.0000000001,77250.0000000001,70500.0000000001,72750.0000000001,0.799999999999999,0.0,1.0
1994-07-28,0.94,1.0,0.88,1.0,70000,70500.0000000001,75000.0000000001,66000.0000000001,75000.0000000001,0.933333333333332,0.0,1.0
1994-07-29,0.88,0.94,0.88,0.88,10000,66000.0000000001,70500.0000000001,66000.0000000001,66000.0000000001,0.133333333333333,0.0,1.0
1994-08-01,0.88,0.97,0.88,0.94,30000,66000.0000000001,72750.0000000001,66000.0000000001,70500.0000000001,0.399999999999999,0.0,1.0
1994-08-02,0.75,0.94,0.72,0.88,250000,56250.0000000001,70500.0000000001,54000.0,66000.0000000001,3.33333333333333,0.0,1.0
1994-08-03,0.75,0.81,0.75,0.75,60000,56250.0000000001,60750.0000000001,56250.0000000001,56250.0000000001,0.799999999999999,0.0,1.0
1994-08-04,0.69,0.81,0.59,0.81,200000,51750.0,60750.0000000001,44250.0,60750.0000000001,2.66666666666667,0.0,1.0
1994-08-05,0.75,0.75,0.69,0.75,80000,56250.0000000001,56250.0000000001,51750.0,56250.0000000001,1.06666666666666,0.0,1.0
1994-08-08,0.72,0.75,0.72,0.75,200000,54000.0,56250.0000000001,54000.0,56250.0000000001,2.66666666666667,0.0,1.0
1994-08-09,0.81,0.88,0.7,0.75,370000,60750.0000000001,66000.0000000001,52500.0,56250.0000000001,4.93333333333333,0.0,1.0
1994-08-10,0.75,0.88,0.75,0.88,100000,56250.0000000001,66000.0000000001,56250.0000000001,66000.0000000001,1.33333333333333,0.0,1.0
1994-08-11,0.72,0.81,0.72,0.81,90000,54000.0,60750.0000000001,54000.0,60750.0000000001,1.2,0.0,1.0
1994-08-12,0.75,0.78,0.72,0.75,40000,56250.0000000001,58500.0000000001,54000.0,56250.0000000001,0.533333333333332,0.0,1.0
1994-08-15,0.78,0.78,0.75,0.75,20000,58500.0000000001,58500.0000000001,56250.0000000001,56250.0000000001,0.266666666666666,0.0,1.0
1994-08-16,0.75,0.84,0.75,0.78,120000,56250.0000000001,63000.0000000001,56250.0000000001,58500.0000000001,1.6,0.0,1.0
1994-08-17,0.75,0.81,0.75,0.75,20000,56250.0000000001,60750.0000000001,56250.0000000001,56250.0000000001,0.266666666666666,0.0,1.0
1994-08-18,0.75,0.78,0.75,0.78,30000,56250.0000000001,58500.0000000001,56250.0000000001,58500.0000000001,0.399999999999999,0.0,1.0
1994-08-19,0.73,0.78,0.72,0.75,100000,54750.0000000001,58500.0000000001,54000.0,56250.0000000001,1.33333333333333,0.0,1.0
1994-08-22,0.72,0.78,0.72,0.72,0,54000.0,58500.0000000001,54000.0,54000.0,0,0.0,1.0
1994-08-23,0.72,0.75,0.72,0.72,180000,54000.0,56250.0000000001,54000.0,54000.0,2.4,0.0,1.0
1994-08-24,0.75,0.78,0.72,0.72,110000,56250.0000000001,58500.0000000001,54000.0,54000.0,1.46666666666666,0.0,1.0
1994-08-25,0.75,0.81,0.72,0.75,30000,56250.0000000001,60750.0000000001,54000.0,56250.0000000001,0.399999999999999,0.0,1.0
1994-08-26,0.75,0.81,0.75,0.75,100000,56250.0000000001,60750.0000000001,56250.0000000001,56250.0000000001,1.33333333333333,0.0,1.0
1994-08-29,0.78,0.81,0.75,0.81,20000,58500.0000000001,60750.0000000001,56250.0000000001,60750.0000000001,0.266666666666666,0.0,1.0
1994-08-30,0.78,0.81,0.78,0.81,20000,58500.0000000001,60750.0000000001,58500.0000000001,60750.0000000001,0.266666666666666,0.0,1.0
1994-08-31,0.69,0.81,0.69,0.78,140000,51750.0,60750.0000000001,51750.0,58500.0000000001,1.86666666666667,0.0,1.0
1994-09-01,0.72,0.75,0.69,0.69,20000,54000.0,56250.0000000001,51750.0,51750.0,0.266666666666667,0.0,1.0
1994-09-02,0.75,0.75,0.62,0.69,390000,56250.0000000001,56250.0000000001,46500.0,51750.0,5.19999999999999,0.0,1.0
1994-09-06,0.72,0.75,0.66,0.75,50000,54000.0,56250.0000000001,49500.0,56250.0000000001,0.666666666666667,0.0,1.0
1994-09-07,0.69,0.72,0.62,0.66,90000,51750.0,54000.0,46500.0,49500.0,1.2,0.0,1.0
1994-09-08,0.69,0.69,0.62,0.62,140000,51750.0,51750.0,46500.0,46500.0,1.86666666666667,0.0,1.0
1994-09-09,0.62,0.69,0.62,0.62,180000,46500.0,51750.0,46500.0,46500.0,2.4,0.0,1.0
1994-09-12,0.66,0.69,0.59,0.62,50000,49500.0,51750.0,44250.0,46500.0,0.666666666666667,0.0,1.0
1994-09-13,0.66,0.66,0.59,0.62,220000,49500.0,49500.0,44250.0,46500.0,2.93333333333333,0.0,1.0
1994-09-14,0.66,0.66,0.62,0.66,40000,49500.0,49500.0,46500.0,49500.0,0.533333333333333,0.0,1.0
1994-09-15,0.66,0.69,0.62,0.62,220000,49500.0,51750.0,46500.0,46500.0,2.93333333333333,0.0,1.0
1994-09-16,0.66,0.72,0.66,0.69,90000,49500.0,54000.0,49500.0,51750.0,1.2,0.0,1.0
1994-09-19,0.69,0.72,0.66,0.72,30000,51750.0,54000.0,49500.0,54000.0,0.4,0.0,1.0
1994-09-20,0.69,0.69,0.66,0.69,90000,51750.0,51750.0,49500.0,51750.0,1.2,0.0,1.0
1994-09-21,0.62,0.69,0.62,0.66,80000,46500.0,51750.0,46500.0,49500.0,1.06666666666667,0.0,1.0
1994-09-22,0.62,0.66,0.62,0.62,80000,46500.0,49500.0,46500.0,46500.0,1.06666666666667,0.0,1.0
1994-09-23,0.62,0.66,0.62,0.66,50000,46500.0,49500.0,46500.0,49500.0,0.666666666666667,0.0,1.0
1994-09-26,0.62,0.66,0.62,0.66,50000,46500.0,49500.0,46500.0,49500.0,0.666666666666667,0.0,1.0
1994-09-27,0.62,0.66,0.59,0.66,90000,46500.0,49500.0,44250.0,49500.0,1.2,0.0,1.0
1994-09-28,0.59,0.66,0.59,0.62,100000,44250.0,49500.0,44250.0,46500.0,1.33333333333333,0.0,1.0
1994-09-29,0.66,0.69,0.62,0.62,20000,49500.0,51750.0,46500.0,46500.0,0.266666666666667,0.0,1.0
1994-09-30,0.66,0.69,0.59,0.66,150000,49500.0,51750.0,44250.0,49500.0,2,0.0,1.0
1994-10-03,0.66,0.66,0.59,0.59,10000,49500.0,49500.0,44250.0,44250.0,0.133333333333333,0.0,1.0
1994-10-04,0.62,0.66,0.59,0.59,10000,46500.0,49500.0,44250.0,44250.0,0.133333333333333,0.0,1.0
1994-10-05,0.61,0.66,0.59,0.59,490000,45750.0,49500.0,44250.0,44250.0,6.53333333333333,0.0,1.0
1994-10-06,0.66,0.66,0.53,0.66,340000,49500.0,49500.0,39750.0,49500.0,4.53333333333333,0.0,1.0
1994-10-07,0.66,0.66,0.62,0.62,60000,49500.0,49500.0,46500.0,46500.0,0.8,0.0,1.0
1994-10-10,0.62,0.66,0.62,0.62,60000,46500.0,49500.0,46500.0,46500.0,0.8,0.0,1.0
1994-10-11,0.66,0.66,0.62,0.62,40000,49500.0,49500.0,46500.0,46500.0,0.533333333333333,0.0,1.0
1994-10-12,0.62,0.66,0.62,0.62,30000,46500.0,49500.0,46500.0,46500.0,0.4,0.0,1.0
1994-10-13,0.66,0.69,0.62,0.62,320000,49500.0,51750.0,46500.0,46500.0,4.26666666666667,0.0,1.0
1994-10-14,0.69,0.72,0.62,0.66,230000,51750.0,54000.0,46500.0,49500.0,3.06666666666667,0.0,1.0
1994-10-17,0.69,0.75,0.66,0.72,180000,51750.0,56250.0000000001,49500.0,54000.0,2.4,0.0,1.0
1994-10-18,0.66,0.72,0.66,0.69,120000,49500.0,54000.0,49500.0,51750.0,1.6,0.0,1.0
1994-10-19,0.69,0.72,0.66,0.66,100000,51750.0,54000.0,49500.0,49500.0,1.33333333333333,0.0,1.0
1994-10-20,0.69,0.72,0.69,0.69,30000,51750.0,54000.0,51750.0,51750.0,0.4,0.0,1.0
1994-10-21,0.69,0.72,0.66,0.69,190000,51750.0,54000.0,49500.0,51750.0,2.53333333333333,0.0,1.0
1994-10-24,0.69,0.69,0.66,0.66,40000,51750.0,51750.0,49500.0,49500.0,0.533333333333333,0.0,1.0
1994-10-25,0.62,0.69,0.59,0.69,90000,46500.0,51750.0,44250.0,51750.0,1.2,0.0,1.0
1994-10-26,0.62,0.62,0.59,0.59,30000,46500.0,46500.0,44250.0,44250.0,0.4,0.0,1.0
1994-10-27,0.59,0.62,0.59,0.59,10000,44250.0,46500.0,44250.0,44250.0,0.133333333333333,0.0,1.0
1994-10-28,0.56,0.62,0.56,0.59,120000,42000.0,46500.0,42000.0,44250.0,1.6,0.0,1.0
1994-10-31,0.5,0.62,0.5,0.56,170000,37500.0,46500.0,37500.0,42000.0,2.26666666666667,0.0,1.0
1994-11-01,0.56,0.59,0.56,0.59,220000,42000.0,44250.0,42000.0,44250.0,2.93333333333333,0.0,1.0
1994-11-02,0.59,0.59,0.56,0.56,120000,44250.0,44250.0,42000.0,42000.0,1.6,0.0,1.0
1994-11-03,0.56,0.59,0.56,0.59,150000,42000.0,44250.0,42000.0,44250.0,2,0.0,1.0
1994-11-04,0.56,0.59,0.53,0.59,60000,42000.0,44250.0,39750.0,44250.0,0.8,0.0,1.0
1994-11-07,0.53,0.59,0.53,0.56,70000,39750.0,44250.0,39750.0,42000.0,0.933333333333333,0.0,1.0
1994-11-08,0.56,0.56,0.53,0.56,30000,42000.0,42000.0,39750.0,42000.0,0.4,0.0,1.0
1994-11-09,0.56,0.56,0.53,0.56,70000,42000.0,42000.0,39750.0,42000.0,0.933333333333333,0.0,1.0
1994-11-10,0.52,0.56,0.52,0.56,250000,39000.0,42000.0,39000.0,42000.0,3.33333333333333,0.0,1.0
1994-11-11,0.53,0.56,0.53,0.53,50000,39750.0,42000.0,39750.0,39750.0,0.666666666666667,0.0,1.0
1994-11-14,0.56,0.56,0.52,0.53,60000,42000.0,42000.0,39000.0,39750.0,0.8,0.0,1.0
1994-11-15,0.53,0.56,0.5,0.53,50000,39750.0,42000.0,37500.0,39750.0,0.666666666666667,0.0,1.0
1994-11-16,0.5,0.53,0.5,0.5,340000,37500.0,39750.0,37500.0,37500.0,4.53333333333333,0.0,1.0
1994-11-17,0.56,0.56,0.5,0.56,210000,42000.0,42000.0,37500.0,42000.0,2.8,0.0,1.0
1994-11-18,0.5,0.56,0.5,0.56,60000,37500.0,42000.0,37500.0,42000.0,0.8,0.0,1.0
1994-11-21,0.5,0.56,0.5,0.5,60000,37500.0,42000.0,37500.0,37500.0,0.8,0.0,1.0
1994-11-22,0.5,0.53,0.5,0.5,100000,37500.0,39750.0,37500.0,37500.0,1.33333333333333,0.0,1.0
1994-11-23,0.53,0.53,0.47,0.53,150000,39750.0,39750.0,35250.0,39750.0,2,0.0,1.0
1994-11-25,0.47,0.53,0.47,0.47,100000,35250.0,39750.0,35250.0,35250.0,1.33333333333333,0.0,1.0
1994-11-28,0.47,0.5,0.44,0.47,260000,35250.0,37500.0,33000.0,35250.0,3.46666666666667,0.0,1.0
1994-11-29,0.47,0.5,0.41,0.47,180000,35250.0,37500.0,30750.0,35250.0,2.4,0.0,1.0
1994-11-30,0.47,0.5,0.41,0.5,190000,35250.0,37500.0,30750.0,37500.0,2.53333333333333,0.0,1.0
1994-12-01,0.41,0.47,0.41,0.47,140000,30750.0,35250.0,30750.0,35250.0,1.86666666666667,0.0,1.0
1994-12-02,0.47,0.47,0.41,0.41,130000,35250.0,35250.0,30750.0,30750.0,1.73333333333333,0.0,1.0
1994-12-05,0.41,0.47,0.41,0.41,120000,30750.0,35250.0,30750.0,30750.0,1.6,0.0,1.0
1994-12-06,0.42,0.44,0.41,0.41,190000,31500.0,33000.0,30750.0,30750.0,2.53333333333333,0.0,1.0
1994-12-07,0.44,0.47,0.41,0.44,70000,33000.0,35250.0,30750.0,33000.0,0.933333333333333,0.0,1.0
1994-12-08,0.44,0.44,0.41,0.44,40000,33000.0,33000.0,30750.0,33000.0,0.533333333333333,0.0,1.0
1994-12-09,0.39,0.44,0.38,0.44,270000,29250.0,33000.0,28500.0,33000.0,3.6,0.0,1.0
1994-12-12,0.41,0.41,0.38,0.41,150000,30750.0,30750.0,28500.0,30750.0,2,0.0,1.0
1994-12-13,0.34,0.41,0.34,0.38,200000,25500.0,30750.0,25500.0,28500.0,2.66666666666667,0.0,1.0
1994-12-14,0.44,0.44,0.34,0.34,340000,33000.0,33000.0,25500.0,25500.0,4.53333333333333,0.0,1.0
1994-12-15,0.5,0.56,0.41,0.44,550000,37500.0,42000.0,30750.0,33000.0,7.33333333333333,0.0,1.0
1994-12-16,0.59,0.69,0.5,0.62,330000,44250.0,51750.0,37500.0,46500.0,4.4,0.0,1.0
1994-12-19,0.5,0.66,0.5,0.59,240000,37500.0,49500.0,37500.0,44250.0,3.2,0.0,1.0
1994-12-20,0.44,0.53,0.44,0.5,120000,33000.0,39750.0,33000.0,37500.0,1.6,0.0,1.0
1994-12-21,0.47,0.47,0.41,0.47,300000,35250.0,35250.0,30750.0,35250.0,4,0.0,1.0
1994-12-22,0.45,0.47,0.41,0.41,300000,33750.0,35250.0,30750.0,30750.0,4,0.0,1.0
1994-12-23,0.41,0.5,0.41,0.44,120000,30750.0,37500.0,30750.0,33000.0,1.6,0.0,1.0
1994-12-27,0.41,0.44,0.38,0.41,250000,30750.0,33000.0,28500.0,30750.0,3.33333333333333,0.0,1.0
1994-12-28,0.41,0.44,0.38,0.41,250000,30750.0,33000.0,28500.0,30750.0,3.33333333333333,0.0,1.0
1994-12-29,0.38,0.44,0.38,0.44,280000,28500.0,33000.0,28500.0,33000.0,3.73333333333333,0.0,1.0
1994-12-30,0.41,0.44,0.38,0.41,460000,30750.0,33000.0,28500.0,30750.0,6.13333333333333,0.0,1.0
1995-01-03,0.5,0.5,0.41,0.41,90000,37500.0,37500.0,30750.0,30750.0,1.2,0.0,1.0
1995-01-04,0.47,0.5,0.44,0.48,40000,35250.0,37500.0,33000.0,36000.0,0.533333333333333,0.0,1.0
1995-01-05,0.47,0.59,0.44,0.44,40000,35250.0,44250.0,33000.0,33000.0,0.533333333333333,0.0,1.0
1995-01-06,0.5,0.5,0.47,0.5,70000,37500.0,37500.0,35250.0,37500.0,0.933333333333333,0.0,1.0
1995-01-09,0.47,0.5,0.47,0.47,80000,35250.0,37500.0,35250.0,35250.0,1.06666666666667,0.0,1.0
1995-01-10,0.5,0.5,0.47,0.5,200000,37500.0,37500.0,35250.0,37500.0,2.66666666666667,0.0,1.0
1995-01-11,0.48,0.5,0.47,0.47,60000,36000.0,37500.0,35250.0,35250.0,0.8,0.0,1.0
1995-01-12,0.5,0.56,0.47,0.5,60000,37500.0,42000.0,35250.0,37500.0,0.8,0.0,1.0
1995-01-13,0.53,0.53,0.47,0.47,120000,39750.0,39750.0,35250.0,35250.0,1.6,0.0,1.0
1995-01-16,0.47,0.53,0.47,0.53,110000,35250.0,39750.0,35250.0,39750.0,1.46666666666667,0.0,1.0
1995-01-17,0.53,0.53,0.47,0.53,80000,39750.0,39750.0,35250.0,39750.0,1.06666666666667,0.0,1.0
1995-01-18,0.53,0.53,0.47,0.53,100000,39750.0,39750.0,35250.0,39750.0,1.33333333333333,0.0,1.0
1995-01-19,0.5,0.5,0.47,0.47,40000,37500.0,37500.0,35250.0,35250.0,0.533333333333333,0.0,1.0
1995-01-20,0.5,0.5,0.47,0.47,90000,37500.0,37500.0,35250.0,35250.0,1.2,0.0,1.0
1995-01-23,0.5,0.5,0.47,0.47,180000,37500.0,37500.0,35250.0,35250.0,2.4,0.0,1.0
1995-01-24,0.47,0.5,0.47,0.5,40000,35250.0,37500.0,35250.0,37500.0,0.533333333333333,0.0,1.0
1995-01-25,0.47,0.5,0.47,0.47,20000,35250.0,37500.0,35250.0,35250.0,0.266666666666667,0.0,1.0
1995-01-26,0.5,0.5,0.47,0.47,10000,37500.0,37500.0,35250.0,35250.0,0.133333333333333,0.0,1.0
1995-01-27,0.47,0.5,0.47,0.47,90000,35250.0,37500.0,35250.0,35250.0,1.2,0.0,1.0
1995-01-30,0.44,0.5,0.44,0.47,20000,33000.0,37500.0,33000.0,35250.0,0.266666666666667,0.0,1.0
1995-01-31,0.5,0.56,0.44,0.44,330000,37500.0,42000.0,33000.0,33000.0,4.4,0.0,1.0
1995-02-01,0.5,0.53,0.47,0.47,120000,37500.0,39750.0,35250.0,35250.0,1.6,0.0,1.0
1995-02-02,0.47,0.53,0.47,0.5,20000,35250.0,39750.0,35250.0,37500.0,0.266666666666667,0.0,1.0
1995-02-03,0.53,0.56,0.47,0.53,80000,39750.0,42000.0,35250.0,39750.0,1.06666666666667,0.0,1.0
1995-02-06,0.53,0.53,0.47,0.5,100000,39750.0,39750.0,35250.0,37500.0,1.33333333333333,0.0,1.0
1995-02-07,0.5,0.53,0.47,0.47,80000,37500.0,39750.0,35250.0,35250.0,1.06666666666667,0.0,1.0
1995-02-08,0.47,0.5,0.47,0.47,80000,35250.0,37500.0,35250.0,35250.0,1.06666666666667,0.0,1.0
1995-02-09,0.5,0.53,0.47,0.53,60000,37500.0,39750.0,35250.0,39750.0,0.8,0.0,1.0
1995-02-10,0.47,0.5,0.47,0.47,20000,35250.0,37500.0,35250.0,35250.0,0.266666666666667,0.0,1.0
1995-02-13,0.5,0.5,0.47,0.5,20000,37500.0,37500.0,35250.0,37500.0,0.266666666666667,0.0,1.0
1995-02-14,0.5,0.5,0.45,0.5,70000,37500.0,37500.0,33750.0,37500.0,0.933333333333333,0.0,1.0
1995-02-15,0.5,0.5,0.47,0.47,220000,37500.0,37500.0,35250.0,35250.0,2.93333333333333,0.0,1.0
1995-02-16,0.5,0.5,0.44,0.5,30000,37500.0,37500.0,33000.0,37500.0,0.4,0.0,1.0
1995-02-17,0.5,0.5,0.44,0.5,20000,37500.0,37500.0,33000.0,37500.0,0.266666666666667,0.0,1.0
1995-02-21,0.44,0.5,0.44,0.5,80000,33000.0,37500.0,33000.0,37500.0,1.06666666666667,0.0,1.0
1995-02-22,0.5,0.5,0.41,0.44,150000,37500.0,37500.0,30750.0,33000.0,2,0.0,1.0
1995-02-23,0.41,0.47,0.41,0.41,70000,30750.0,35250.0,30750.0,30750.0,0.933333333333333,0.0,1.0
1995-02-24,0.5,0.5,0.41,0.5,30000,37500.0,37500.0,30750.0,37500.0,0.4,0.0,1.0
1995-02-27,0.41,0.5,0.41,0.41,60000,30750.0,37500.0,30750.0,30750.0,0.8,0.0,1.0
1995-02-28,0.44,0.5,0.41,0.5,50000,33000.0,37500.0,30750.0,37500.0,0.666666666666667,0.0,1.0
1995-03-01,0.48,0.5,0.44,0.5,160000,36000.0,37500.0,33000.0,37500.0,2.13333333333333,0.0,1.0
1995-03-02,0.58,0.72,0.52,0.56,790000,43500.0,54000.0,39000.0,42000.0,10.5333333333333,0.0,1.0
1995-03-03,0.66,0.66,0.56,0.66,460000,49500.0,49500.0,42000.0,49500.0,6.13333333333333,0.0,1.0
1995-03-06,0.62,0.66,0.56,0.66,140000,46500.0,49500.0,42000.0,49500.0,1.86666666666667,0.0,1.0
1995-03-07,0.62,0.66,0.59,0.66,80000,46500.0,49500.0,44250.0,49500.0,1.06666666666667,0.0,1.0
1995-03-08,0.5,0.62,0.5,0.59,100000,37500.0,46500.0,37500.0,44250.0,1.33333333333333,0.0,1.0
1995-03-09,0.56,0.62,0.53,0.62,110000,42000.0,46500.0,39750.0,46500.0,1.46666666666667,0.0,1.0
1995-03-10,0.56,0.62,0.53,0.59,150000,42000.0,46500.0,39750.0,44250.0,2,0.0,1.0
1995-03-13,0.75,0.78,0.56,0.56,280000,56250.0000000001,58500.0000000001,42000.0,42000.0,3.73333333333333,0.0,1.0
1995-03-14,0.69,0.75,0.62,0.75,130000,51750.0,56250.0000000001,46500.0,56250.0000000001,1.73333333333333,0.0,1.0
1995-03-15,0.59,0.72,0.59,0.69,210000,44250.0,54000.0,44250.0,51750.0,2.8,0.0,1.0
1995-03-16,0.62,0.66,0.59,0.59,60000,46500.0,49500.0,44250.0,44250.0,0.8,0.0,1.0
1995-03-17,0.62,0.66,0.59,0.66,40000,46500.0,49500.0,44250.0,49500.0,0.533333333333333,0.0,1.0
1995-03-20,0.59,0.66,0.59,0.66,20000,44250.0,49500.0,44250.0,49500.0,0.266666666666667,0.0,1.0
1995-03-21,0.56,0.66,0.56,0.59,160000,42000.0,49500.0,42000.0,44250.0,2.13333333333333,0.0,1.0
1995-03-22,0.56,0.62,0.56,0.56,10000,42000.0,46500.0,42000.0,42000.0,0.133333333333333,0.0,1.0
1995-03-23,0.56,0.62,0.47,0.62,250000,42000.0,46500.0,35250.0,46500.0,3.33333333333333,0.0,1.0
1995-03-24,0.5,0.56,0.47,0.5,130000,37500.0,42000.0,35250.0,37500.0,1.73333333333333,0.0,1.0
1995-03-27,0.47,0.59,0.47,0.5,50000,35250.0,44250.0,35250.0,37500.0,0.666666666666667,0.0,1.0
1995-03-28,0.5,0.56,0.47,0.56,120000,37500.0,42000.0,35250.0,42000.0,1.6,0.0,1.0
1995-03-29,0.5,0.53,0.47,0.53,90000,37500.0,39750.0,35250.0,39750.0,1.2,0.0,1.0
1995-03-30,0.5,0.53,0.47,0.47,30000,37500.0,39750.0,35250.0,35250.0,0.4,0.0,1.0
1995-03-31,0.5,0.53,0.47,0.47,30000,37500.0,39750.0,35250.0,35250.0,0.4,0.0,1.0
1995-04-03,0.5,0.53,0.47,0.53,80000,37500.0,39750.0,35250.0,39750.0,1.06666666666667,0.0,1.0
1995-04-04,0.47,0.53,0.44,0.47,330000,35250.0,39750.0,33000.0,35250.0,4.4,0.0,1.0
1995-04-05,0.41,0.5,0.41,0.5,380000,30750.0,37500.0,30750.0,37500.0,5.06666666666667,0.0,1.0
1995-04-06,0.44,0.5,0.44,0.44,300000,33000.0,37500.0,33000.0,33000.0,4,0.0,1.0
1995-04-07,0.47,0.5,0.44,0.47,200000,35250.0,37500.0,33000.0,35250.0,2.66666666666667,0.0,1.0
1995-04-10,0.47,0.47,0.41,0.44,140000,35250.0,35250.0,30750.0,33000.0,1.86666666666667,0.0,1.0
1995-04-11,0.44,0.47,0.41,0.47,90000,33000.0,35250.0,30750.0,35250.0,1.2,0.0,1.0
1995-04-12,0.41,0.47,0.41,0.41,40000,30750.0,35250.0,30750.0,30750.0,0.533333333333333,0.0,1.0
1995-04-13,0.44,0.47,0.41,0.47,230000,33000.0,35250.0,30750.0,35250.0,3.06666666666667,0.0,1.0
1995-04-17,0.39,0.44,0.38,0.41,180000,29250.0,33000.0,28500.0,30750.0,2.4,0.0,1.0
1995-04-18,0.38,0.44,0.38,0.44,100000,28500.0,33000.0,28500.0,33000.0,1.33333333333333,0.0,1.0
1995-04-19,0.38,0.44,0.38,0.41,110000,28500.0,33000.0,28500.0,30750.0,1.46666666666667,0.0,1.0
1995-04-20,0.41,0.42,0.38,0.38,160000,30750.0,31500.0,28500.0,28500.0,2.13333333333333,0.0,1.0
1995-04-21,0.38,0.44,0.38,0.38,200000,28500.0,33000.0,28500.0,28500.0,2.66666666666667,0.0,1.0
1995-04-24,0.44,0.44,0.38,0.38,170000,33000.0,33000.0,28500.0,28500.0,2.26666666666667,0.0,1.0
1995-04-25,0.44,0.5,0.41,0.41,220000,33000.0,37500.0,30750.0,30750.0,2.93333333333333,0.0,1.0
1995-04-26,0.41,0.5,0.41,0.41,30000,30750.0,37500.0,30750.0,30750.0,0.4,0.0,1.0
1995-04-27,0.44,0.47,0.41,0.41,50000,33000.0,35250.0,30750.0,30750.0,0.666666666666667,0.0,1.0
1995-04-28,0.44,0.47,0.38,0.44,250000,33000.0,35250.0,28500.0,33000.0,3.33333333333333,0.0,1.0
1995-05-01,4.25,4.5,3.75,4.0,70000,31875.0,33750.0,28125.0,30000.0,9.33333333333333,0.0,0.1
1995-05-02,3.75,4.06,3.25,3.75,68000,28125.0,30450.0,24375.0,28125.0,9.06666666666667,0.0,1.0
1995-05-03,3.38,3.75,3.25,3.38,17000,25350.0,28125.0,24375.0,25350.0,2.26666666666667,0.0,1.0
1995-05-04,3.13,3.5,3.0,3.25,18000,23475.0,26250.0,22500.0,24375.0,2.4,0.0,1.0
1995-05-05,3.16,3.38,3.13,3.13,23000,23700.0,25350.0,23475.0,23475.0,3.06666666666667,0.0,1.0
1995-05-08,3.5,3.5,3.25,3.25,42000,26250.0,26250.0,24375.0,24375.0,5.6,0.0,1.0
1995-05-09,3.34,3.62,3.34,3.62,4000,25050.0,27150.0,25050.0,27150.0,0.533333333333333,0.0,1.0
1995-05-10,3.31,3.62,3.31,3.5,24000,24825.0,27150.0,24825.0,26250.0,3.2,0.0,1.0
1995-05-11,3.38,3.62,3.38,3.62,2000,25350.0,27150.0,25350.0,27150.0,0.266666666666667,0.0,1.0
1995-05-12,3.38,3.62,3.38,3.38,7000,25350.0,27150.0,25350.0,25350.0,0.933333333333333,0.0,1.0
1995-05-15,3.38,3.38,3.38,3.38,3000,25350.0,25350.0,25350.0,25350.0,0.4,0.0,1.0
1995-05-16,3.38,3.62,3.38,3.38,18000,25350.0,27150.0,25350.0,25350.0,2.4,0.0,1.0
1995-05-17,3.44,3.5,3.19,3.31,9000,25800.0,26250.0,23925.0,24825.0,1.2,0.0,1.0
1995-05-18,3.22,3.44,3.22,3.28,4000,24150.0,25800.0,24150.0,24600.0,0.533333333333333,0.0,1.0
1995-05-19,3.13,3.38,3.0,3.38,20000,23475.0,25350.0,22500.0,25350.0,2.66666666666667,0.0,1.0
1995-05-22,3.36,3.38,3.0,3.16,4000,25200.0,25350.0,22500.0,23700.0,0.533333333333333,0.0,1.0
1995-05-23,3.13,3.19,3.0,3.19,7000,23475.0,23925.0,22500.0,23925.0,0.933333333333333,0.0,1.0
1995-05-24,3.03,3.25,3.03,3.03,8000,22725.0,24375.0,22725.0,22725.0,1.06666666666667,0.0,1.0
1995-05-25,2.87,3.25,2.87,3.0,10000,21525.0,24375.0,21525.0,22500.0,1.33333333333333,0.0,1.0
1995-05-26,3.0,3.0,2.78,2.87,1000,22500.0,22500.0,20850.0,21525.0,0.133333333333333,0.0,1.0
1995-05-30,2.87,3.06,2.78,2.78,18000,21525.0,22950.0,20850.0,20850.0,2.4,0.0,1.0
1995-05-31,2.78,2.87,2.78,2.87,2000,20850.0,21525.0,20850.0,21525.0,0.266666666666667,0.0,1.0
1995-06-01,2.78,2.78,2.78,2.78,2000,20850.0,20850.0,20850.0,20850.0,0.266666666666667,0.0,1.0
1995-06-02,2.78,2.87,2.78,2.78,26000,20850.0,21525.0,20850.0,20850.0,3.46666666666667,0.0,1.0
1995-06-05,2.78,2.78,2.78,2.78,2000,20850.0,20850.0,20850.0,20850.0,0.266666666666667,0.0,1.0
1995-06-06,2.87,2.87,2.78,2.78,10000,21525.0,21525.0,20850.0,20850.0,1.33333333333333,0.0,1.0
1995-06-07,2.87,2.87,2.78,2.87,1000,21525.0,21525.0,20850.0,21525.0,0.133333333333333,0.0,1.0
1995-06-08,2.87,2.87,2.81,2.81,5000,21525.0,21525.0,21075.0,21075.0,0.666666666666667,0.0,1.0
1995-06-09,2.87,2.87,2.81,2.81,8000,21525.0,21525.0,21075.0,21075.0,1.06666666666667,0.0,1.0
1995-06-12,3.0,3.0,2.81,2.87,4000,22500.0,22500.0,21075.0,21525.0,0.533333333333333,0.0,1.0
1995-06-13,3.06,3.25,2.94,3.0,8000,22950.0,24375.0,22050.0,22500.0,1.06666666666667,0.0,1.0
1995-06-14,4.0,4.12,3.0,3.0,56000,30000.0,30900.0,22500.0,22500.0,7.46666666666667,0.0,1.0
1995-06-15,3.84,4.0,3.66,4.0,29000,28800.0,30000.0,27450.0,30000.0,3.86666666666667,0.0,1.0
1995-06-16,3.66,3.88,3.62,3.88,2000,27450.0,29100.0,27150.0,29100.0,0.266666666666667,0.0,1.0
1995-06-19,3.81,3.84,3.62,3.84,9000,28575.0,28800.0,27150.0,28800.0,1.2,0.0,1.0
1995-06-20,3.75,4.22,3.75,4.0,16000,28125.0,31650.0,28125.0,30000.0,2.13333333333333,0.0,1.0
1995-06-21,3.84,3.91,3.75,3.75,18000,28800.0,29325.0,28125.0,28125.0,2.4,0.0,1.0
1995-06-22,3.88,4.06,3.75,3.84,22000,29100.0,30450.0,28125.0,28800.0,2.93333333333333,0.0,1.0
1995-06-23,4.22,4.25,3.78,3.88,24000,31650.0,31875.0,28350.0,29100.0,3.2,0.0,1.0
1995-06-26,4.5,4.5,4.06,4.25,58000,33750.0,33750.0,30450.0,31875.0,7.73333333333333,0.0,1.0
1995-06-27,5.12,5.12,4.44,4.47,109000,38400.0,38400.0,33300.0,33525.0,14.5333333333333,0.0,1.0
1995-06-28,5.19,5.5,5.0,5.5,97000,38925.0,41250.0,37500.0,41250.0,12.9333333333333,0.0,1.0
1995-06-29,4.41,5.19,4.41,5.19,59000,33075.0,38925.0,33075.0,38925.0,7.86666666666667,0.0,1.0
1995-06-30,4.5,4.63,4.37,4.37,28000,33750.0,34725.0,32775.0,32775.0,3.73333333333333,0.0,1.0
1995-07-03,4.56,4.63,4.44,4.63,10000,34200.0,34725.0,33300.0,34725.0,1.33333333333333,0.0,1.0
1995-07-05,4.94,4.94,4.5,4.5,36000,37050.0,37050.0,33750.0,33750.0,4.8,0.0,1.0
1995-07-06,4.88,4.94,4.63,4.94,31000,36600.0,37050.0,34725.0,37050.0,4.13333333333333,0.0,1.0
1995-07-07,4.63,4.88,4.63,4.63,13000,34725.0,36600.0,34725.0,34725.0,1.73333333333333,0.0,1.0
1995-07-10,4.63,4.81,4.63,4.63,7000,34725.0,36075.0,34725.0,34725.0,0.933333333333333,0.0,1.0
1995-07-11,4.72,4.81,4.69,4.69,23000,35400.0,36075.0,35175.0,35175.0,3.06666666666667,0.0,1.0
1995-07-12,4.63,4.75,4.63,4.63,9000,34725.0,35625.0,34725.0,34725.0,1.2,0.0,1.0
1995-07-13,4.5,4.75,4.5,4.63,38000,33750.0,35625.0,33750.0,34725.0,5.06666666666667,0.0,1.0
1995-07-14,4.44,4.69,4.37,4.5,15000,33300.0,35175.0,32775.0,33750.0,2,0.0,1.0
1995-07-17,4.44,4.72,4.44,4.44,5000,33300.0,35400.0,33300.0,33300.0,0.666666666666667,0.0,1.0
1995-07-18,4.25,4.72,4.25,4.44,35000,31875.0,35400.0,31875.0,33300.0,4.66666666666667,0.0,1.0
1995-07-19,3.88,4.12,3.88,4.12,26000,29100.0,30900.0,29100.0,30900.0,3.46666666666667,0.0,1.0
1995-07-20,4.0,4.06,3.88,3.88,23000,30000.0,30450.0,29100.0,29100.0,3.06666666666667,0.0,1.0
1995-07-21,4.06,4.06,4.0,4.0,10000,30450.0,30450.0,30000.0,30000.0,1.33333333333333,0.0,1.0
1995-07-24,4.06,4.12,4.0,4.06,15000,30450.0,30900.0,30000.0,30450.0,2,0.0,1.0
1995-07-25,4.06,4.12,4.06,4.06,18000,30450.0,30900.0,30450.0,30450.0,2.4,0.0,1.0
1995-07-26,4.06,4.12,4.0,4.06,21000,30450.0,30900.0,30000.0,30450.0,2.8,0.0,1.0
1995-07-27,3.88,4.06,3.88,4.0,28000,29100.0,30450.0,29100.0,30000.0,3.73333333333333,0.0,1.0
1995-07-28,3.88,4.0,3.88,3.88,6000,29100.0,30000.0,29100.0,29100.0,0.8,0.0,1.0
1995-07-31,3.88,4.0,3.88,3.88,56000,29100.0,30000.0,29100.0,29100.0,7.46666666666667,0.0,1.0
1995-08-01,4.0,4.06,3.88,3.88,6000,30000.0,30450.0,29100.0,29100.0,0.8,0.0,1.0
1995-08-02,3.94,4.06,3.94,4.06,2000,29550.0,30450.0,29550.0,30450.0,0.266666666666667,0.0,1.0
1995-08-03,4.06,4.06,3.94,3.94,24000,30450.0,30450.0,29550.0,29550.0,3.2,0.0,1.0
1995-08-04,4.06,4.06,3.94,3.94,11000,30450.0,30450.0,29550.0,29550.0,1.46666666666667,0.0,1.0
1995-08-07,4.06,4.06,3.94,3.94,6000,30450.0,30450.0,29550.0,29550.0,0.8,0.0,1.0
1995-08-08,3.94,3.94,3.94,3.94,4000,29550.0,29550.0,29550.0,29550.0,0.533333333333333,0.0,1.0
1995-08-09,4.0,4.06,3.94,4.06,14000,30000.0,30450.0,29550.0,30450.0,1.86666666666667,0.0,1.0
1995-08-10,4.0,4.06,4.0,4.0,25000,30000.0,30450.0,30000.0,30000.0,3.33333333333333,0.0,1.0
1995-08-11,4.12,4.12,4.0,4.0,5000,30900.0,30900.0,30000.0,30000.0,0.666666666666667,0.0,1.0
1995-08-14,4.0,4.12,4.0,4.0,4000,30000.0,30900.0,30000.0,30000.0,0.533333333333333,0.0,1.0
1995-08-15,4.12,4.12,4.0,4.0,4000,30900.0,30900.0,30000.0,30000.0,0.533333333333333,0.0,1.0
1995-08-16,4.03,4.12,4.0,4.0,8000,30225.0,30900.0,30000.0,30000.0,1.06666666666667,0.0,1.0
1995-08-17,4.12,4.12,4.0,4.12,34000,30900.0,30900.0,30000.0,30900.0,4.53333333333333,0.0,1.0
1995-08-18,4.0,4.12,4.0,4.0,23000,30000.0,30900.0,30000.0,30000.0,3.06666666666667,0.0,1.0
1995-08-21,4.0,4.12,4.0,4.0,9000,30000.0,30900.0,30000.0,30000.0,1.2,0.0,1.0
1995-08-22,4.0,4.12,4.0,4.0,10000,30000.0,30900.0,30000.0,30000.0,1.33333333333333,0.0,1.0
1995-08-23,4.12,4.12,4.0,4.12,2000,30900.0,30900.0,30000.0,30900.0,0.266666666666667,0.0,1.0
1995-08-24,3.88,4.12,3.88,4.0,45000,29100.0,30900.0,29100.0,30000.0,6,0.0,1.0
1995-08-25,3.88,4.0,3.81,3.88,2000,29100.0,30000.0,28575.0,29100.0,0.266666666666667,0.0,1.0
1995-08-28,3.81,4.0,3.69,3.81,28000,28575.0,30000.0,27675.0,28575.0,3.73333333333333,0.0,1.0
1995-08-29,3.62,3.91,3.62,3.62,19000,27150.0,29325.0,27150.0,27150.0,2.53333333333333,0.0,1.0
1995-08-30,3.56,3.75,3.56,3.62,18000,26700.0,28125.0,26700.0,27150.0,2.4,0.0,1.0
1995-08-31,3.56,3.56,3.56,3.56,2000,26700.0,26700.0,26700.0,26700.0,0.266666666666667,0.0,1.0
1995-09-01,3.56,3.75,3.56,3.56,7000,26700.0,28125.0,26700.0,26700.0,0.933333333333333,0.0,1.0
1995-09-05,3.62,3.75,3.56,3.56,46000,27150.0,28125.0,26700.0,26700.0,6.13333333333333,0.0,1.0
1995-09-06,3.72,3.72,3.56,3.56,10000,27900.0,27900.0,26700.0,26700.0,1.33333333333333,0.0,1.0
1995-09-07,3.97,3.97,3.62,3.62,25000,29775.0,29775.0,27150.0,27150.0,3.33333333333333,0.0,1.0
1995-09-08,4.12,4.25,3.94,4.0,48000,30900.0,31875.0,29550.0,30000.0,6.4,0.0,1.0
1995-09-11,4.19,4.25,4.12,4.12,12000,31425.0,31875.0,30900.0,30900.0,1.6,0.0,1.0
1995-09-12,4.25,4.25,4.12,4.25,8000,31875.0,31875.0,30900.0,31875.0,1.06666666666667,0.0,1.0
1995-09-13,4.12,4.25,4.12,4.25,46000,30900.0,31875.0,30900.0,31875.0,6.13333333333333,0.0,1.0
1995-09-14,4.56,4.56,4.12,4.12,116000,34200.0,34200.0,30900.0,30900.0,15.4666666666667,0.0,1.0
1995-09-15,4.88,5.12,4.5,4.56,159000,36600.0,38400.0,33750.0,34200.0,21.2,0.0,1.0
1995-09-18,4.88,5.0,4.81,5.0,32000,36600.0,37500.0,36075.0,37500.0,4.26666666666667,0.0,1.0
1995-09-19,5.12,5.12,4.94,5.0,362000,38400.0,38400.0,37050.0,37500.0,48.2666666666667,0.0,1.0
1995-09-20,5.5,5.5,5.12,5.19,248000,41250.0,41250.0,38400.0,38925.0,33.0666666666667,0.0,1.0
1995-09-21,5.25,5.47,4.97,5.47,99000,39375.0,41025.0,37275.0,41025.0,13.2,0.0,1.0
1995-09-22,4.94,5.22,4.94,4.94,12000,37050.0,39150.0,37050.0,37050.0,1.6,0.0,1.0
1995-09-25,4.81,5.0,4.81,4.94,7000,36075.0,37500.0,36075.0,37050.0,0.933333333333333,0.0,1.0
1995-09-26,4.75,5.0,4.75,4.81,11000,35625.0,37500.0,35625.0,36075.0,1.46666666666667,0.0,1.0
1995-09-27,4.88,4.97,4.63,4.97,17000,36600.0,37275.0,34725.0,37275.0,2.26666666666667,0.0,1.0
1995-09-28,4.88,4.88,4.63,4.63,90000,36600.0,36600.0,34725.0,34725.0,12,0.0,1.0
1995-09-29,4.63,4.88,4.63,4.88,7000,34725.0,36600.0,34725.0,36600.0,0.933333333333333,0.0,1.0
1995-10-02,4.63,4.75,4.63,4.75,4000,34725.0,35625.0,34725.0,35625.0,0.533333333333333,0.0,1.0
1995-10-03,4.5,4.75,4.31,4.63,39000,33750.0,35625.0,32325.0,34725.0,5.2,0.0,1.0
1995-10-04,4.44,4.44,4.12,4.31,11000,33300.0,33300.0,30900.0,32325.0,1.46666666666667,0.0,1.0
1995-10-05,4.19,4.44,4.19,4.25,2000,31425.0,33300.0,31425.0,31875.0,0.266666666666667,0.0,1.0
1995-10-06,4.37,4.5,4.25,4.25,16000,32775.0,33750.0,31875.0,31875.0,2.13333333333333,0.0,1.0
1995-10-09,4.25,4.25,4.25,4.25,2000,31875.0,31875.0,31875.0,31875.0,0.266666666666667,0.0,1.0
1995-10-10,3.94,4.31,3.94,4.12,33000,29550.0,32325.0,29550.0,30900.0,4.4,0.0,1.0
1995-10-11,4.12,4.12,3.94,3.94,54000,30900.0,30900.0,29550.0,29550.0,7.2,0.0,1.0
1995-10-12,4.06,4.12,4.0,4.0,76000,30450.0,30900.0,30000.0,30000.0,10.1333333333333,0.0,1.0
1995-10-13,4.03,4.06,4.0,4.0,19000,30225.0,30450.0,30000.0,30000.0,2.53333333333333,0.0,1.0
1995-10-16,4.06,4.06,3.94,4.06,16000,30450.0,30450.0,29550.0,30450.0,2.13333333333333,0.0,1.0
1995-10-17,3.94,4.06,3.94,4.06,7000,29550.0,30450.0,29550.0,30450.0,0.933333333333333,0.0,1.0
1995-10-18,4.37,4.37,4.0,4.0,263000,32775.0,32775.0,30000.0,30000.0,35.0666666666667,0.0,1.0
1995-10-19,4.25,4.37,4.19,4.19,2000,31875.0,32775.0,31425.0,31425.0,0.266666666666667,0.0,1.0
1995-10-20,4.25,4.25,4.12,4.25,17000,31875.0,31875.0,30900.0,31875.0,2.26666666666667,0.0,1.0
1995-10-23,4.0,4.25,4.0,4.25,7000,30000.0,31875.0,30000.0,31875.0,0.933333333333333,0.0,1.0
1995-10-24,3.88,4.0,3.62,4.0,34000,29100.0,30000.0,27150.0,30000.0,4.53333333333333,0.0,1.0
1995-10-25,3.75,3.94,3.62,3.62,12000,28125.0,29550.0,27150.0,27150.0,1.6,0.0,1.0
1995-10-26,3.62,3.88,3.62,3.88,13000,27150.0,29100.0,27150.0,29100.0,1.73333333333333,0.0,1.0
1995-10-27,3.81,4.0,3.69,3.69,25000,28575.0,30000.0,27675.0,27675.0,3.33333333333333,0.0,1.0
1995-10-30,4.06,4.06,3.81,3.81,11000,30450.0,30450.0,28575.0,28575.0,1.46666666666667,0.0,1.0
1995-10-31,4.06,4.25,4.06,4.12,56000,30450.0,31875.0,30450.0,30900.0,7.46666666666667,0.0,1.0
1995-11-01,4.25,4.25,4.12,4.25,15000,31875.0,31875.0,30900.0,31875.0,2,0.0,1.0
1995-11-02,4.12,4.25,4.12,4.12,128000,30900.0,31875.0,30900.0,30900.0,17.0666666666667,0.0,1.0
1995-11-03,4.5,4.5,4.25,4.25,33000,33750.0,33750.0,31875.0,31875.0,4.4,0.0,1.0
1995-11-06,4.44,4.5,4.44,4.44,7000,33300.0,33750.0,33300.0,33300.0,0.933333333333333,0.0,1.0
1995-11-07,4.44,4.5,4.44,4.44,4000,33300.0,33750.0,33300.0,33300.0,0.533333333333333,0.0,1.0
1995-11-08,4.44,4.63,4.44,4.44,34000,33300.0,34725.0,33300.0,33300.0,4.53333333333333,0.0,1.0
1995-11-09,4.31,4.5,4.31,4.5,25000,32325.0,33750.0,32325.0,33750.0,3.33333333333333,0.0,1.0
1995-11-10,4.25,4.44,4.19,4.31,25000,31875.0,33300.0,31425.0,32325.0,3.33333333333333,0.0,1.0
1995-11-13,4.19,4.25,4.19,4.19,5000,31425.0,31875.0,31425.0,31425.0,0.666666666666667,0.0,1.0
1995-11-14,4.0,4.37,3.94,4.37,30000,30000.0,32775.0,29550.0,32775.0,4,0.0,1.0
1995-11-15,4.06,4.25,4.0,4.06,66000,30450.0,31875.0,30000.0,30450.0,8.8,0.0,1.0
1995-11-16,3.94,4.12,3.94,4.06,64000,29550.0,30900.0,29550.0,30450.0,8.53333333333333,0.0,1.0
1995-11-17,3.94,4.12,3.94,3.94,12000,29550.0,30900.0,29550.0,29550.0,1.6,0.0,1.0
1995-11-20,3.38,3.94,3.38,3.94,77000,25350.0,29550.0,25350.0,29550.0,10.2666666666667,0.0,1.0
1995-11-21,3.0,3.31,2.75,3.31,106000,22500.0,24825.0,20625.0,24825.0,14.1333333333333,0.0,1.0
1995-11-22,3.13,3.13,2.94,2.94,144000,23475.0,23475.0,22050.0,22050.0,19.2,0.0,1.0
1995-11-24,3.0,3.13,3.0,3.13,3000,22500.0,23475.0,22500.0,23475.0,0.4,0.0,1.0
1995-11-27,2.5,3.13,2.5,3.0,142000,18750.0,23475.0,18750.0,22500.0,18.9333333333333,0.0,1.0
1995-11-28,2.44,2.81,2.44,2.5,150000,18300.0,21075.0,18300.0,18750.0,20,0.0,1.0
1995-11-29,2.44,2.69,2.38,2.56,102000,18300.0,20175.0,17850.0,19200.0,13.6,0.0,1.0
1995-11-30,3.06,3.06,2.28,2.38,144000,22950.0,22950.0,17100.0,17850.0,19.2,0.0,1.0
1995-12-01,3.13,3.38,3.0,3.06,59000,23475.0,25350.0,22500.0,22950.0,7.86666666666667,0.0,1.0
1995-12-04,3.25,3.38,3.13,3.25,82000,24375.0,25350.0,23475.0,24375.0,10.9333333333333,0.0,1.0
1995-12-05,3.41,3.44,3.19,3.19,84000,25575.0,25800.0,23925.0,23925.0,11.2,0.0,1.0
1995-12-06,3.13,3.44,3.13,3.44,37000,23475.0,25800.0,23475.0,25800.0,4.93333333333333,0.0,1.0
1995-12-07,3.38,3.38,3.13,3.13,47000,25350.0,25350.0,23475.0,23475.0,6.26666666666667,0.0,1.0
1995-12-08,3.06,3.44,3.06,3.19,86000,22950.0,25800.0,22950.0,23925.0,11.4666666666667,0.0,1.0
1995-12-11,2.94,3.25,2.87,3.25,76000,22050.0,24375.0,21525.0,24375.0,10.1333333333333,0.0,1.0
1995-12-12,2.87,2.94,2.87,2.94,20000,21525.0,22050.0,21525.0,22050.0,2.66666666666667,0.0,1.0
1995-12-13,2.87,3.0,2.81,3.0,42000,21525.0,22500.0,21075.0,22500.0,5.6,0.0,1.0
1995-12-14,2.81,2.87,2.81,2.81,24000,21075.0,21525.0,21075.0,21075.0,3.2,0.0,1.0
1995-12-15,2.75,2.87,2.75,2.87,16000,20625.0,21525.0,20625.0,21525.0,2.13333333333333,0.0,1.0
1995-12-18,2.69,2.87,2.5,2.75,29000,20175.0,21525.0,18750.0,20625.0,3.86666666666667,0.0,1.0
1995-12-19,2.56,2.56,2.5,2.5,24000,19200.0,19200.0,18750.0,18750.0,3.2,0.0,1.0
1995-12-20,2.5,2.62,2.38,2.56,93000,18750.0,19650.0,17850.0,19200.0,12.4,0.0,1.0
1995-12-21,2.66,2.75,2.38,2.38,72000,19950.0,20625.0,17850.0,17850.0,9.6,0.0,1.0
1995-12-22,2.81,2.81,2.62,2.62,36000,21075.0,21075.0,19650.0,19650.0,4.8,0.0,1.0
1995-12-26,2.62,2.81,2.62,2.75,58000,19650.0,21075.0,19650.0,20625.0,7.73333333333333,0.0,1.0
1995-12-27,3.13,3.38,2.62,2.81,162000,23475.0,25350.0,19650.0,21075.0,21.6,0.0,1.0
1995-12-28,3.62,3.69,3.25,3.25,249000,27150.0,27675.0,24375.0,24375.0,33.2,0.0,1.0
1995-12-29,3.59,3.75,3.38,3.75,158000,26925.0,28125.0,25350.0,28125.0,21.0666666666667,0.0,1.0
1996-01-02,3.38,3.59,3.13,3.59,78000,25350.0,26925.0,23475.0,26925.0,10.4,0.0,1.0
1996-01-03,3.56,3.56,3.38,3.38,44000,26700.0,26700.0,25350.0,25350.0,5.86666666666667,0.0,1.0
1996-01-04,3.56,3.62,3.44,3.56,70000,26700.0,27150.0,25800.0,26700.0,9.33333333333333,0.0,1.0
1996-01-05,3.31,3.56,3.31,3.56,28000,24825.0,26700.0,24825.0,26700.0,3.73333333333333,0.0,1.0
1996-01-08,3.44,3.44,3.31,3.31,7000,25800.0,25800.0,24825.0,24825.0,0.933333333333333,0.0,1.0
1996-01-09,3.44,3.44,3.31,3.31,19000,25800.0,25800.0,24825.0,24825.0,2.53333333333333,0.0,1.0
1996-01-10,3.25,3.44,3.25,3.38,11000,24375.0,25800.0,24375.0,25350.0,1.46666666666667,0.0,1.0
1996-01-11,3.25,3.31,3.13,3.25,35000,24375.0,24825.0,23475.0,24375.0,4.66666666666667,0.0,1.0
1996-01-12,3.31,3.38,3.19,3.19,26000,24825.0,25350.0,23925.0,23925.0,3.46666666666667,0.0,1.0
1996-01-15,3.19,3.38,3.19,3.38,38000,23925.0,25350.0,23925.0,25350.0,5.06666666666667,0.0,1.0
1996-01-16,3.19,3.38,3.13,3.13,28000,23925.0,25350.0,23475.0,23475.0,3.73333333333333,0.0,1.0
1996-01-17,3.13,3.25,3.13,3.19,40000,23475.0,24375.0,23475.0,23925.0,5.33333333333333,0.0,1.0
1996-01-18,2.94,3.25,2.87,3.13,41000,22050.0,24375.0,21525.0,23475.0,5.46666666666667,0.0,1.0
1996-01-19,2.94,3.0,2.87,3.0,14000,22050.0,22500.0,21525.0,22500.0,1.86666666666667,0.0,1.0
1996-01-22,3.06,3.06,2.94,3.0,17000,22950.0,22950.0,22050.0,22500.0,2.26666666666667,0.0,1.0
1996-01-23,2.87,3.06,2.87,3.06,29000,21525.0,22950.0,21525.0,22950.0,3.86666666666667,0.0,1.0
1996-01-24,2.69,3.0,2.69,2.87,28000,20175.0,22500.0,20175.0,21525.0,3.73333333333333,0.0,1.0
1996-01-25,2.75,2.94,2.69,2.69,16000,20625.0,22050.0,20175.0,20175.0,2.13333333333333,0.0,1.0
1996-01-26,2.94,2.94,2.75,2.75,4000,22050.0,22050.0,20625.0,20625.0,0.533333333333333,0.0,1.0
1996-01-29,2.75,2.94,2.75,2.94,14000,20625.0,22050.0,20625.0,22050.0,1.86666666666667,0.0,1.0
1996-01-30,2.75,2.87,2.75,2.75,11000,20625.0,21525.0,20625.0,20625.0,1.46666666666667,0.0,1.0
1996-01-31,3.19,3.31,2.69,2.75,77000,23925.0,24825.0,20175.0,20625.0,10.2666666666667,0.0,1.0
1996-02-01,3.75,3.88,3.38,3.44,110000,28125.0,29100.0,25350.0,25800.0,14.6666666666667,0.0,1.0
1996-02-02,3.62,3.88,3.62,3.75,38000,27150.0,29100.0,27150.0,28125.0,5.06666666666667,0.0,1.0
1996-02-05,3.44,3.75,3.38,3.62,56000,25800.0,28125.0,25350.0,27150.0,7.46666666666667,0.0,1.0
1996-02-06,3.5,3.62,3.44,3.44,127000,26250.0,27150.0,25800.0,25800.0,16.9333333333333,0.0,1.0
1996-02-07,3.56,3.62,3.56,3.62,17000,26700.0,27150.0,26700.0,27150.0,2.26666666666667,0.0,1.0
1996-02-08,3.59,3.62,3.56,3.56,19000,26925.0,27150.0,26700.0,26700.0,2.53333333333333,0.0,1.0
1996-02-09,3.88,3.88,3.69,3.75,51000,29100.0,29100.0,27675.0,28125.0,6.8,0.0,1.0
1996-02-12,3.56,3.88,3.56,3.69,34000,26700.0,29100.0,26700.0,27675.0,4.53333333333333,0.0,1.0
1996-02-13,3.5,3.62,3.38,3.62,38000,26250.0,27150.0,25350.0,27150.0,5.06666666666667,0.0,1.0
1996-02-14,3.38,3.5,3.38,3.38,9000,25350.0,26250.0,25350.0,25350.0,1.2,0.0,1.0
1996-02-15,3.25,3.5,3.25,3.38,9000,24375.0,26250.0,24375.0,25350.0,1.2,0.0,1.0
1996-02-16,3.19,3.44,3.19,3.25,9000,23925.0,25800.0,23925.0,24375.0,1.2,0.0,1.0
1996-02-20,3.25,3.31,3.06,3.19,44000,24375.0,24825.0,22950.0,23925.0,5.86666666666667,0.0,1.0
1996-02-21,3.5,3.5,3.25,3.44,12000,26250.0,26250.0,24375.0,25800.0,1.6,0.0,1.0
1996-02-22,3.5,3.5,3.44,3.44,30000,26250.0,26250.0,25800.0,25800.0,4,0.0,1.0
1996-02-23,3.62,3.62,3.44,3.5,127000,27150.0,27150.0,25800.0,26250.0,16.9333333333333,0.0,1.0
1996-02-26,4.0,4.12,3.56,3.56,220000,30000.0,30900.0,26700.0,26700.0,29.3333333333333,0.0,1.0
1996-02-27,4.12,4.37,4.0,4.19,371000,30900.0,32775.0,30000.0,31425.0,49.4666666666667,0.0,1.0
1996-02-28,4.12,4.31,4.06,4.12,217000,30900.0,32325.0,30450.0,30900.0,28.9333333333333,0.0,1.0
1996-02-29,4.75,4.88,4.06,4.06,425000,35625.0,36600.0,30450.0,30450.0,56.6666666666667,0.0,1.0
1996-03-01,4.94,5.25,4.88,5.0,479000,37050.0,39375.0,36600.0,37500.0,63.8666666666667,0.0,1.0
1996-03-04,5.5,5.5,4.94,5.12,411000,41250.0,41250.0,37050.0,38400.0,54.8,0.0,1.0
1996-03-05,4.81,5.56,4.69,5.47,302000,36075.0,41700.0,35175.0,41025.0,40.2666666666667,0.0,1.0
1996-03-06,5.06,5.19,4.94,5.06,195000,37950.0,38925.0,37050.0,37950.0,26,0.0,1.0
1996-03-07,5.12,5.12,5.0,5.0,100000,38400.0,38400.0,37500.0,37500.0,13.3333333333333,0.0,1.0
1996-03-08,4.88,5.06,4.88,5.06,59000,36600.0,37950.0,36600.0,37950.0,7.86666666666667,0.0,1.0
1996-03-11,5.06,5.06,4.75,4.88,63000,37950.0,37950.0,35625.0,36600.0,8.4,0.0,1.0
1996-03-12,5.19,5.19,5.0,5.0,182000,38925.0,38925.0,37500.0,37500.0,24.2666666666667,0.0,1.0
1996-03-13,5.56,5.87,5.44,5.5,753000,41700.0,44025.0,40800.0,41250.0,100.4,0.0,1.0
1996-03-14,6.06,6.31,5.69,5.69,845000,45450.0,47325.0,42675.0,42675.0,112.666666666667,0.0,1.0
1996-03-15,5.75,6.25,5.62,6.13,186000,43125.0,46875.0,42150.0,45975.0,24.8,0.0,1.0
1996-03-18,6.0,6.13,5.81,6.0,214000,45000.0,45975.0,43575.0,45000.0,28.5333333333333,0.0,1.0
1996-03-19,6.16,6.25,6.0,6.06,192000,46200.0,46875.0,45000.0,45450.0,25.6,0.0,1.0
1996-03-20,6.75,7.12,6.25,6.38,552000,50625.0000000001,53400.0000000001,46875.0,47850.0,73.5999999999999,0.0,1.0
1996-03-21,6.44,6.81,6.38,6.81,300000,48300.0000000001,51075.0,47850.0,51075.0,39.9999999999999,0.0,1.0
1996-03-22,6.44,6.62,6.38,6.5,154000,48300.0000000001,49650.0000000001,47850.0,48750.0,20.5333333333333,0.0,1.0
1996-03-25,5.94,6.5,5.69,6.5,188000,44550.0,48750.0,42675.0,48750.0,25.0666666666667,0.0,1.0
1996-03-26,5.69,5.94,5.38,5.94,168000,42675.0,44550.0,40350.0,44550.0,22.4,0.0,1.0
1996-03-27,5.62,5.75,5.56,5.56,77000,42150.0,43125.0,41700.0,41700.0,10.2666666666667,0.0,1.0
1996-03-28,5.62,5.81,5.62,5.75,104000,42150.0,43575.0,42150.0,43125.0,13.8666666666667,0.0,1.0
1996-03-29,5.44,5.75,5.12,5.75,100000,40800.0,43125.0,38400.0,43125.0,13.3333333333333,0.0,1.0
1996-04-01,5.34,5.5,5.31,5.5,88000,40050.0,41250.0,39825.0,41250.0,11.7333333333333,0.0,1.0
1996-04-02,5.38,5.44,5.31,5.31,65000,40350.0,40800.0,39825.0,39825.0,8.66666666666667,0.0,1.0
1996-04-03,5.44,5.44,5.38,5.44,13000,40800.0,40800.0,40350.0,40800.0,1.73333333333333,0.0,1.0
1996-04-04,5.44,5.44,5.06,5.44,83000,40800.0,40800.0,37950.0,40800.0,11.0666666666667,0.0,1.0
1996-04-08,5.31,5.44,5.25,5.44,27000,39825.0,40800.0,39375.0,40800.0,3.6,0.0,1.0
1996-04-09,5.56,5.56,5.31,5.38,152000,41700.0,41700.0,39825.0,40350.0,20.2666666666667,0.0,1.0
1996-04-10,6.13,6.38,5.5,5.62,166000,45975.0,47850.0,41250.0,42150.0,22.1333333333333,0.0,1.0
1996-04-11,5.94,6.25,5.75,6.0,69000,44550.0,46875.0,43125.0,45000.0,9.2,0.0,1.0
1996-04-12,5.94,6.06,5.81,5.94,138000,44550.0,45450.0,43575.0,44550.0,18.4,0.0,1.0
1996-04-15,5.87,6.06,5.87,6.06,52000,44025.0,45450.0,44025.0,45450.0,6.93333333333333,0.0,1.0
1996-04-16,5.87,6.06,5.87,6.0,54000,44025.0,45450.0,44025.0,45000.0,7.2,0.0,1.0
1996-04-17,6.31,6.31,5.94,6.06,156000,47325.0,47325.0,44550.0,45450.0,20.8,0.0,1.0
1996-04-18,6.06,6.38,6.0,6.31,132000,45450.0,47850.0,45000.0,47325.0,17.6,0.0,1.0
1996-04-19,5.87,6.13,5.87,6.06,146000,44025.0,45975.0,44025.0,45450.0,19.4666666666667,0.0,1.0
1996-04-22,5.75,6.06,5.69,6.06,65000,43125.0,45450.0,42675.0,45450.0,8.66666666666667,0.0,1.0
1996-04-23,5.75,5.87,5.62,5.75,37000,43125.0,44025.0,42150.0,43125.0,4.93333333333333,0.0,1.0
1996-04-24,5.56,5.81,5.56,5.62,63000,41700.0,43575.0,41700.0,42150.0,8.4,0.0,1.0
1996-04-25,5.75,5.81,5.56,5.81,41000,43125.0,43575.0,41700.0,43575.0,5.46666666666667,0.0,1.0
1996-04-26,5.38,5.75,5.38,5.62,97000,40350.0,43125.0,40350.0,42150.0,12.9333333333333,0.0,1.0
1996-04-29,4.94,5.5,4.94,5.38,66000,37050.0,41250.0,37050.0,40350.0,8.8,0.0,1.0
1996-04-30,5.31,5.38,4.56,5.0,253000,39825.0,40350.0,34200.0,37500.0,33.7333333333333,0.0,1.0
1996-05-01,5.62,5.87,5.31,5.31,186000,42150.0,44025.0,39825.0,39825.0,24.8,0.0,1.0
1996-05-02,5.94,6.0,5.69,5.75,88000,44550.0,45000.0,42675.0,43125.0,11.7333333333333,0.0,1.0
1996-05-03,5.81,5.94,5.75,5.94,23000,43575.0,44550.0,43125.0,44550.0,3.06666666666667,0.0,1.0
1996-05-06,5.87,5.87,5.69,5.75,45000,44025.0,44025.0,42675.0,43125.0,6,0.0,1.0
1996-05-07,5.75,5.87,5.75,5.75,15000,43125.0,44025.0,43125.0,43125.0,2,0.0,1.0
1996-05-08,5.75,5.87,5.56,5.81,65000,43125.0,44025.0,41700.0,43575.0,8.66666666666667,0.0,1.0
1996-05-09,5.87,6.13,5.62,5.81,115000,44025.0,45975.0,42150.0,43575.0,15.3333333333333,0.0,1.0
1996-05-10,5.87,6.06,5.87,5.87,26000,44025.0,45450.0,44025.0,44025.0,3.46666666666667,0.0,1.0
1996-05-13,5.75,6.0,5.62,5.87,148000,43125.0,45000.0,42150.0,44025.0,19.7333333333333,0.0,1.0
1996-05-14,5.81,5.87,5.75,5.81,118000,43575.0,44025.0,43125.0,43575.0,15.7333333333333,0.0,1.0
1996-05-15,5.87,6.06,5.81,5.87,105000,44025.0,45450.0,43575.0,44025.0,14,0.0,1.0
1996-05-16,5.87,6.06,5.87,6.06,29000,44025.0,45450.0,44025.0,45450.0,3.86666666666667,0.0,1.0
1996-05-17,5.87,6.0,5.75,5.87,36000,44025.0,45000.0,43125.0,44025.0,4.8,0.0,1.0
1996-05-20,6.13,6.13,5.75,5.75,36000,45975.0,45975.0,43125.0,43125.0,4.8,0.0,1.0
1996-05-21,6.69,6.75,6.25,6.25,165000,50175.0000000001,50625.0000000001,46875.0,46875.0,22,0.0,1.0
1996-05-22,7.0,7.37,6.81,7.06,430000,52500.0000000001,55275.0000000001,51075.0,52950.0000000001,57.3333333333332,0.0,1.0
1996-05-23,7.0,7.06,6.94,7.0,190000,52500.0000000001,52950.0000000001,52050.0000000001,52500.0000000001,25.3333333333333,0.0,1.0
1996-05-24,8.0,8.25,6.94,6.94,251000,60000.0000000001,61875.0000000001,52050.0000000001,52050.0000000001,33.4666666666666,0.0,1.0
1996-05-28,7.75,8.5,7.75,8.25,511000,58125.0000000001,63750.0000000001,58125.0000000001,61875.0000000001,68.1333333333332,0.0,1.0
1996-05-29,8.62,8.69,7.75,7.94,306000,64650.0000000001,65175.0000000001,58125.0000000001,59550.0000000001,40.7999999999999,0.0,1.0
1996-05-30,11.38,11.5,8.69,9.0,1112000,85350.0000000001,86250.0000000001,65175.0000000001,67500.0000000001,148.266666666666,0.0,1.0
1996-05-31,11.12,12.75,10.0,12.75,1304000,83400.0000000001,95625.0000000001,75000.0000000001,95625.0000000001,173.866666666666,0.0,1.0
1996-06-03,11.0,11.75,10.25,11.75,743000,82500.0000000001,88125.0000000001,76875.0000000001,88125.0000000001,99.0666666666665,0.0,1.0
1996-06-04,9.5,11.38,9.5,11.38,466000,71250.0000000001,85350.0000000001,71250.0000000001,85350.0000000001,62.1333333333332,0.0,1.0
1996-06-05,10.25,10.25,9.13,9.5,280000,76875.0000000001,76875.0000000001,68475.0000000001,71250.0000000001,37.3333333333333,0.0,1.0
1996-06-06,9.75,10.37,9.0,10.25,211000,73125.0000000001,77775.0000000001,67500.0000000001,76875.0000000001,28.1333333333333,0.0,1.0
1996-06-07,9.25,9.62,8.87,9.5,125000,69375.0000000001,72150.0000000001,66525.0000000001,71250.0000000001,16.6666666666666,0.0,1.0
1996-06-10,9.38,9.5,9.0,9.0,53000,70350.0000000001,71250.0000000001,67500.0000000001,67500.0000000001,7.06666666666666,0.0,1.0
1996-06-11,9.0,9.5,8.75,9.25,180000,67500.0000000001,71250.0000000001,65625.0000000001,69375.0000000001,24,0.0,1.0
1996-06-12,12.94,13.37,9.38,9.75,1629000,97050.0000000001,100275.0,70350.0000000001,73125.0000000001,217.2,0.0,1.0
1996-06-13,12.0,14.38,11.75,12.88,2675000,90000.0000000001,107850.0,88125.0000000001,96600.0000000001,356.666666666666,0.0,1.0
1996-06-14,11.62,12.62,11.25,11.87,284000,87150.0000000001,94650.0000000001,84375.0000000001,89025.0000000001,37.8666666666666,0.0,1.0
1996-06-17,10.37,11.62,10.25,11.25,326000,77775.0000000001,87150.0000000001,76875.0000000001,84375.0000000001,43.4666666666666,0.0,1.0
1996-06-18,10.25,10.75,10.12,10.63,194000,76875.0000000001,80625.0000000001,75900.0000000001,79725.0000000001,25.8666666666666,0.0,1.0
1996-06-19,10.05,10.37,9.75,10.12,214000,75375.0000000001,77775.0000000001,73125.0000000001,75900.0000000001,28.5333333333333,0.0,1.0
1996-06-20,12.62,12.62,9.75,9.88,377000,94650.0000000001,94650.0000000001,73125.0000000001,74100.0000000001,50.2666666666666,0.0,1.0
1996-06-21,10.88,12.5,10.63,12.38,262000,81600.0000000001,93750.0000000001,79725.0000000001,92850.0000000001,34.9333333333333,0.0,1.0
1996-06-24,11.75,11.87,10.88,11.12,178000,88125.0000000001,89025.0000000001,81600.0000000001,83400.0000000001,23.7333333333333,0.0,1.0
1996-06-25,12.0,12.25,11.12,11.75,197000,90000.0000000001,91875.0000000001,83400.0000000001,88125.0000000001,26.2666666666666,0.0,1.0
1996-06-26,11.38,12.75,11.38,12.38,310000,85350.0000000001,95625.0000000001,85350.0000000001,92850.0000000001,41.3333333333333,0.0,1.0
1996-06-27,11.75,12.25,11.38,11.38,110000,88125.0000000001,91875.0000000001,85350.0000000001,85350.0000000001,14.6666666666667,0.0,1.0
1996-06-28,11.38,12.13,11.38,12.13,75000,85350.0000000001,90975.0000000001,85350.0000000001,90975.0000000001,9.99999999999999,0.0,1.0
1996-07-01,12.0,12.0,11.38,11.38,38000,90000.0000000001,90000.0000000001,85350.0000000001,85350.0000000001,5.06666666666666,0.0,1.0
1996-07-02,11.5,12.0,11.25,12.0,81000,86250.0000000001,90000.0000000001,84375.0000000001,90000.0000000001,10.8,0.0,1.0
1996-07-03,11.25,11.62,11.0,11.62,104000,84375.0000000001,87150.0000000001,82500.0000000001,87150.0000000001,13.8666666666667,0.0,1.0
1996-07-05,10.88,11.25,10.5,11.12,49000,81600.0000000001,84375.0000000001,78750.0000000001,83400.0000000001,6.53333333333333,0.0,1.0
1996-07-08,10.56,10.88,10.5,10.88,89000,79200.0000000001,81600.0000000001,78750.0000000001,81600.0000000001,11.8666666666667,0.0,1.0
1996-07-09,11.0,11.5,10.75,10.75,172000,82500.0000000001,86250.0000000001,80625.0000000001,80625.0000000001,22.9333333333333,0.0,1.0
1996-07-10,10.37,11.0,10.25,11.0,145000,77775.0000000001,82500.0000000001,76875.0000000001,82500.0000000001,19.3333333333333,0.0,1.0
1996-07-11,9.62,11.12,9.5,10.63,293000,72150.0000000001,83400.0000000001,71250.0000000001,79725.0000000001,39.0666666666666,0.0,1.0
1996-07-12,9.62,10.88,8.87,10.75,363000,72150.0000000001,81600.0000000001,66525.0000000001,80625.0000000001,48.3999999999999,0.0,1.0
1996-07-15,9.38,10.63,9.0,10.25,225000,70350.0000000001,79725.0000000001,67500.0000000001,76875.0000000001,30,0.0,1.0
1996-07-16,8.12,9.38,7.63,8.87,329000,60900.0000000001,70350.0000000001,57225.0000000001,66525.0000000001,43.8666666666666,0.0,1.0
1996-07-17,9.5,9.75,8.62,8.62,252000,71250.0000000001,73125.0000000001,64650.0000000001,64650.0000000001,33.6,0.0,1.0
1996-07-18,9.75,10.0,9.38,9.75,170000,73125.0000000001,75000.0000000001,70350.0000000001,73125.0000000001,22.6666666666666,0.0,1.0
1996-07-19,9.25,9.88,8.75,9.75,128000,69375.0000000001,74100.0000000001,65625.0000000001,73125.0000000001,17.0666666666666,0.0,1.0
1996-07-22,8.75,9.62,8.75,9.38,75000,65625.0000000001,72150.0000000001,65625.0000000001,70350.0000000001,9.99999999999998,0.0,1.0
1996-07-23,8.38,9.38,8.0,9.0,113000,62850.0000000001,70350.0000000001,60000.0000000001,67500.0000000001,15.0666666666666,0.0,1.0
1996-07-24,8.0,8.12,7.0,7.12,202000,60000.0000000001,60900.0000000001,52500.0000000001,53400.0000000001,26.9333333333333,0.0,1.0
1996-07-25,8.0,8.62,7.75,8.12,104000,60000.0000000001,64650.0000000001,58125.0000000001,60900.0000000001,13.8666666666666,0.0,1.0
1996-07-26,8.62,8.62,8.12,8.25,45000,64650.0000000001,64650.0000000001,60900.0000000001,61875.0000000001,5.99999999999999,0.0,1.0
1996-07-29,8.12,8.62,7.88,8.62,65000,60900.0000000001,64650.0000000001,59100.0000000001,64650.0000000001,8.66666666666665,0.0,1.0
1996-07-30,7.25,8.25,7.25,7.88,147000,54375.0000000001,61875.0000000001,54375.0000000001,59100.0000000001,19.6,0.0,1.0
1996-07-31,8.0,8.25,6.88,7.5,127000,60000.0000000001,61875.0000000001,51600.0000000001,56250.0000000001,16.9333333333333,0.0,1.0
1996-08-01,7.88,8.5,7.75,8.25,143000,59100.0000000001,63750.0000000001,58125.0000000001,61875.0000000001,19.0666666666666,0.0,1.0
1996-08-02,7.5,8.38,7.5,8.0,76000,56250.0000000001,62850.0000000001,56250.0000000001,60000.0000000001,10.1333333333333,0.0,1.0
1996-08-05,6.25,7.88,6.25,7.5,219000,46875.0,59100.0000000001,46875.0,56250.0000000001,29.2,0.0,1.0
1996-08-06,7.0,8.25,6.38,6.38,469000,52500.0000000001,61875.0000000001,47850.0,47850.0,62.5333333333332,0.0,1.0
1996-08-07,7.12,7.37,6.62,7.25,110000,53400.0000000001,55275.0000000001,49650.0000000001,54375.0000000001,14.6666666666666,0.0,1.0
1996-08-08,6.75,7.37,6.62,7.37,43000,50625.0000000001,55275.0000000001,49650.0000000001,55275.0000000001,5.73333333333332,0.0,1.0
1996-08-09,7.25,7.37,6.62,6.62,115000,54375.0000000001,55275.0000000001,49650.0000000001,49650.0000000001,15.3333333333333,0.0,1.0
1996-08-12,6.88,7.63,6.69,7.5,120000,51600.0000000001,57225.0000000001,50175.0000000001,56250.0000000001,16,0.0,1.0
1996-08-13,6.75,7.12,6.38,7.12,103000,50625.0000000001,53400.0000000001,47850.0,53400.0000000001,13.7333333333333,0.0,1.0
1996-08-14,6.75,7.0,6.62,6.62,53000,50625.0000000001,52500.0000000001,49650.0000000001,49650.0000000001,7.06666666666665,0.0,1.0
1996-08-15,6.62,6.88,6.5,6.88,130000,49650.0000000001,51600.0000000001,48750.0,51600.0000000001,17.3333333333333,0.0,1.0
1996-08-16,6.38,6.88,6.13,6.62,83000,47850.0,51600.0000000001,45975.0,49650.0000000001,11.0666666666667,0.0,1.0
1996-08-19,6.88,6.88,6.13,6.38,145000,51600.0000000001,51600.0000000001,45975.0,47850.0,19.3333333333333,0.0,1.0
1996-08-20,6.5,7.0,6.38,6.75,69000,48750.0,52500.0000000001,47850.0,50625.0000000001,9.2,0.0,1.0
1996-08-21,6.62,6.88,6.5,6.75,31000,49650.0000000001,51600.0000000001,48750.0,50625.0000000001,4.13333333333332,0.0,1.0
1996-08-22,7.75,7.88,6.62,7.0,325000,58125.0000000001,59100.0000000001,49650.0000000001,52500.0000000001,43.3333333333333,0.0,1.0
1996-08-23,7.56,7.75,7.5,7.5,200000,56700.0000000001,58125.0000000001,56250.0000000001,56250.0000000001,26.6666666666666,0.0,1.0
1996-08-26,7.5,7.63,7.12,7.5,40000,56250.0000000001,57225.0000000001,53400.0000000001,56250.0000000001,5.33333333333332,0.0,1.0
1996-08-27,7.25,7.84,7.25,7.63,67000,54375.0000000001,58800.0000000001,54375.0000000001,57225.0000000001,8.93333333333332,0.0,1.0
1996-08-28,7.12,7.25,6.88,7.25,36000,53400.0000000001,54375.0000000001,51600.0000000001,54375.0000000001,4.79999999999999,0.0,1.0
1996-08-29,7.12,7.25,6.5,6.88,51000,53400.0000000001,54375.0000000001,48750.0,51600.0000000001,6.79999999999999,0.0,1.0
1996-08-30,7.0,7.12,6.88,7.0,23000,52500.0000000001,53400.0000000001,51600.0000000001,52500.0000000001,3.06666666666666,0.0,1.0
1996-09-03,6.88,7.12,6.88,7.12,114000,51600.0000000001,53400.0000000001,51600.0000000001,53400.0000000001,15.2,0.0,1.0
1996-09-04,7.12,7.25,6.88,6.88,49000,53400.0000000001,54375.0000000001,51600.0000000001,51600.0000000001,6.53333333333332,0.0,1.0
1996-09-05,7.12,7.12,6.88,6.88,67000,53400.0000000001,53400.0000000001,51600.0000000001,51600.0000000001,8.93333333333332,0.0,1.0
1996-09-06,7.12,7.37,7.0,7.0,16000,53400.0000000001,55275.0000000001,52500.0000000001,52500.0000000001,2.13333333333333,0.0,1.0
1996-09-09,7.37,7.37,7.06,7.12,10000,55275.0000000001,55275.0000000001,52950.0000000001,53400.0000000001,1.33333333333333,0.0,1.0
1996-09-10,7.0,7.37,7.0,7.12,19000,52500.0000000001,55275.0000000001,52500.0000000001,53400.0000000001,2.53333333333333,0.0,1.0
1996-09-11,6.62,7.12,6.62,7.0,119000,49650.0000000001,53400.0000000001,49650.0000000001,52500.0000000001,15.8666666666666,0.0,1.0
1996-09-12,6.75,7.0,6.5,6.5,93000,50625.0000000001,52500.0000000001,48750.0,48750.0,12.4,0.0,1.0
1996-09-13,6.31,6.88,6.13,6.88,86000,47325.0,51600.0000000001,45975.0,51600.0000000001,11.4666666666667,0.0,1.0
1996-09-16,6.13,6.5,6.0,6.5,58000,45975.0,48750.0,45000.0,48750.0,7.73333333333333,0.0,1.0
1996-09-17,6.0,6.38,6.0,6.38,61000,45000.0,47850.0,45000.0,47850.0,8.13333333333333,0.0,1.0
1996-09-18,6.5,6.62,6.0,6.13,167000,48750.0,49650.0000000001,45000.0,45975.0,22.2666666666667,0.0,1.0
1996-09-19,6.38,6.5,6.13,6.38,78000,47850.0,48750.0,45975.0,47850.0,10.4,0.0,1.0
1996-09-20,6.38,6.38,6.13,6.25,54000,47850.0,47850.0,45975.0,46875.0,7.2,0.0,1.0
1996-09-23,6.0,6.38,6.0,6.25,68000,45000.0,47850.0,45000.0,46875.0,9.06666666666667,0.0,1.0
1996-09-24,5.75,6.25,5.62,6.0,109000,43125.0,46875.0,42150.0,45000.0,14.5333333333333,0.0,1.0
1996-09-25,5.87,5.87,5.62,5.62,103000,44025.0,44025.0,42150.0,42150.0,13.7333333333333,0.0,1.0
1996-09-26,5.75,5.87,5.62,5.62,68000,43125.0,44025.0,42150.0,42150.0,9.06666666666667,0.0,1.0
1996-09-27,5.87,5.87,5.62,5.87,66000,44025.0,44025.0,42150.0,44025.0,8.8,0.0,1.0
1996-09-30,5.75,5.87,5.62,5.87,15000,43125.0,44025.0,42150.0,44025.0,2,0.0,1.0
1996-10-01,6.5,6.5,5.62,5.87,441000,48750.0,48750.0,42150.0,44025.0,58.8,0.0,1.0
1996-10-02,6.38,6.62,5.75,6.5,175000,47850.0,49650.0000000001,43125.0,48750.0,23.3333333333333,0.0,1.0
1996-10-03,6.0,6.38,6.0,6.0,43000,45000.0,47850.0,45000.0,45000.0,5.73333333333333,0.0,1.0
1996-10-04,6.0,6.13,5.75,6.13,30000,45000.0,45975.0,43125.0,45975.0,4,0.0,1.0
1996-10-07,5.87,6.0,5.87,6.0,13000,44025.0,45000.0,44025.0,45000.0,1.73333333333333,0.0,1.0
1996-10-08,6.0,6.13,5.87,5.87,20000,45000.0,45975.0,44025.0,44025.0,2.66666666666667,0.0,1.0
1996-10-09,5.25,6.0,5.25,5.87,113000,39375.0,45000.0,39375.0,44025.0,15.0666666666667,0.0,1.0
1996-10-10,6.25,6.25,5.38,5.62,160000,46875.0,46875.0,40350.0,42150.0,21.3333333333333,0.0,1.0
1996-10-11,5.97,6.38,5.75,6.0,135000,44775.0,47850.0,43125.0,45000.0,18,0.0,1.0
1996-10-14,5.75,6.0,5.5,5.75,42000,43125.0,45000.0,41250.0,43125.0,5.6,0.0,1.0
1996-10-15,5.62,6.0,5.62,5.62,56000,42150.0,45000.0,42150.0,42150.0,7.46666666666667,0.0,1.0
1996-10-16,5.44,5.87,5.44,5.5,74000,40800.0,44025.0,40800.0,41250.0,9.86666666666667,0.0,1.0
1996-10-17,5.44,5.62,5.38,5.44,32000,40800.0,42150.0,40350.0,40800.0,4.26666666666667,0.0,1.0
1996-10-18,5.47,5.62,5.38,5.44,70000,41025.0,42150.0,40350.0,40800.0,9.33333333333333,0.0,1.0
1996-10-21,5.44,5.62,5.31,5.44,48000,40800.0,42150.0,39825.0,40800.0,6.4,0.0,1.0
1996-10-22,5.22,5.5,5.12,5.38,78000,39150.0,41250.0,38400.0,40350.0,10.4,0.0,1.0
1996-10-23,4.63,5.44,4.37,5.44,154000,34725.0,40800.0,32775.0,40800.0,20.5333333333333,0.0,1.0
1996-10-24,5.19,5.38,4.25,4.63,227000,38925.0,40350.0,31875.0,34725.0,30.2666666666667,0.0,1.0
1996-10-25,5.0,5.19,4.88,5.19,101000,37500.0,38925.0,36600.0,38925.0,13.4666666666667,0.0,1.0
1996-10-28,4.75,5.0,4.63,4.88,69000,35625.0,37500.0,34725.0,36600.0,9.2,0.0,1.0
1996-10-29,4.63,4.88,4.63,4.63,13000,34725.0,36600.0,34725.0,34725.0,1.73333333333333,0.0,1.0
1996-10-30,5.12,5.62,4.94,5.56,263000,38400.0,42150.0,37050.0,41700.0,35.0666666666667,0.0,1.0
1996-10-31,5.25,5.38,5.0,5.12,56000,39375.0,40350.0,37500.0,38400.0,7.46666666666667,0.0,1.0
1996-11-01,5.0,5.25,4.94,5.25,25000,37500.0,39375.0,37050.0,39375.0,3.33333333333333,0.0,1.0
1996-11-04,4.75,5.12,4.75,5.0,52000,35625.0,38400.0,35625.0,37500.0,6.93333333333333,0.0,1.0
1996-11-05,4.88,5.0,4.75,4.75,68000,36600.0,37500.0,35625.0,35625.0,9.06666666666667,0.0,1.0
1996-11-06,4.81,5.0,4.75,5.0,44000,36075.0,37500.0,35625.0,37500.0,5.86666666666667,0.0,1.0
1996-11-07,4.88,4.94,4.75,4.81,57000,36600.0,37050.0,35625.0,36075.0,7.6,0.0,1.0
1996-11-08,4.5,4.94,4.5,4.88,85000,33750.0,37050.0,33750.0,36600.0,11.3333333333333,0.0,1.0
1996-11-11,4.56,4.69,4.5,4.5,13000,34200.0,35175.0,33750.0,33750.0,1.73333333333333,0.0,1.0
1996-11-12,4.63,4.69,4.12,4.56,81000,34725.0,35175.0,30900.0,34200.0,10.8,0.0,1.0
1996-11-13,4.5,4.75,4.37,4.5,78000,33750.0,35625.0,32775.0,33750.0,10.4,0.0,1.0
1996-11-14,4.37,4.56,4.25,4.56,86000,32775.0,34200.0,31875.0,34200.0,11.4666666666667,0.0,1.0
1996-11-15,4.25,4.5,4.25,4.37,29000,31875.0,33750.0,31875.0,32775.0,3.86666666666667,0.0,1.0
1996-11-18,4.25,4.5,3.94,4.12,102000,31875.0,33750.0,29550.0,30900.0,13.6,0.0,1.0
1996-11-19,3.94,4.25,3.81,4.0,84000,29550.0,31875.0,28575.0,30000.0,11.2,0.0,1.0
1996-11-20,3.75,4.0,3.62,3.88,92000,28125.0,30000.0,27150.0,29100.0,12.2666666666667,0.0,1.0
1996-11-21,3.62,3.94,3.56,3.62,74000,27150.0,29550.0,26700.0,27150.0,9.86666666666667,0.0,1.0
1996-11-22,4.0,4.06,3.56,3.56,76000,30000.0,30450.0,26700.0,26700.0,10.1333333333333,0.0,1.0
1996-11-25,4.44,4.63,3.81,3.81,136000,33300.0,34725.0,28575.0,28575.0,18.1333333333333,0.0,1.0
1996-11-26,4.0,4.44,4.0,4.44,65000,30000.0,33300.0,30000.0,33300.0,8.66666666666667,0.0,1.0
1996-11-27,4.25,4.31,3.94,3.94,44000,31875.0,32325.0,29550.0,29550.0,5.86666666666667,0.0,1.0
1996-11-29,4.37,4.37,4.0,4.0,38000,32775.0,32775.0,30000.0,30000.0,5.06666666666667,0.0,1.0
1996-12-02,3.94,4.44,3.94,4.25,34000,29550.0,33300.0,29550.0,31875.0,4.53333333333333,0.0,1.0
1996-12-03,3.69,4.12,3.69,3.94,151000,27675.0,30900.0,27675.0,29550.0,20.1333333333333,0.0,1.0
1996-12-04,3.69,4.0,3.62,3.62,192000,27675.0,30000.0,27150.0,27150.0,25.6,0.0,1.0
1996-12-05,4.0,4.0,3.69,3.69,40000,30000.0,30000.0,27675.0,27675.0,5.33333333333333,0.0,1.0
1996-12-06,3.88,4.0,3.5,3.88,192000,29100.0,30000.0,26250.0,29100.0,25.6,0.0,1.0
1996-12-09,3.88,4.12,3.75,3.88,139000,29100.0,30900.0,28125.0,29100.0,18.5333333333333,0.0,1.0
1996-12-10,4.0,4.0,3.5,3.75,131000,30000.0,30000.0,26250.0,28125.0,17.4666666666667,0.0,1.0
1996-12-11,4.25,4.25,3.5,3.62,132000,31875.0,31875.0,26250.0,27150.0,17.6,0.0,1.0
1996-12-12,4.12,4.31,3.75,4.12,125000,30900.0,32325.0,28125.0,30900.0,16.6666666666667,0.0,1.0
1996-12-13,4.12,4.19,3.81,3.81,65000,30900.0,31425.0,28575.0,28575.0,8.66666666666667,0.0,1.0
1996-12-16,4.0,4.5,4.0,4.0,125000,30000.0,33750.0,30000.0,30000.0,16.6666666666667,0.0,1.0
1996-12-17,4.12,4.25,4.0,4.02,69000,30900.0,31875.0,30000.0,30150.0,9.2,0.0,1.0
1996-12-18,4.0,4.06,3.88,3.88,154000,30000.0,30450.0,29100.0,29100.0,20.5333333333333,0.0,1.0
1996-12-19,3.94,4.12,3.75,4.12,52000,29550.0,30900.0,28125.0,30900.0,6.93333333333333,0.0,1.0
1996-12-20,4.0,4.0,3.75,3.75,58000,30000.0,30000.0,28125.0,28125.0,7.73333333333333,0.0,1.0
1996-12-23,4.63,4.63,4.0,4.06,386000,34725.0,34725.0,30000.0,30450.0,51.4666666666667,0.0,1.0
1996-12-24,4.56,4.63,4.31,4.5,72000,34200.0,34725.0,32325.0,33750.0,9.6,0.0,1.0
1996-12-26,4.69,4.75,4.44,4.44,72000,35175.0,35625.0,33300.0,33300.0,9.6,0.0,1.0
1996-12-27,4.56,4.75,4.5,4.69,70000,34200.0,35625.0,33750.0,35175.0,9.33333333333333,0.0,1.0
1996-12-30,4.37,4.75,4.37,4.56,114000,32775.0,35625.0,32775.0,34200.0,15.2,0.0,1.0
1996-12-31,4.25,4.44,4.12,4.37,111000,31875.0,33300.0,30900.0,32775.0,14.8,0.0,1.0
1997-01-02,4.37,4.44,4.25,4.25,21000,32775.0,33300.0,31875.0,31875.0,2.8,0.0,1.0
1997-01-03,5.5,5.56,4.37,4.37,202000,41250.0,41700.0,32775.0,32775.0,26.9333333333333,0.0,1.0
1997-01-06,5.62,6.13,5.25,5.87,533000,42150.0,45975.0,39375.0,44025.0,71.0666666666667,0.0,1.0
1997-01-07,5.25,5.62,5.06,5.62,105000,39375.0,42150.0,37950.0,42150.0,14,0.0,1.0
1997-01-08,5.22,5.5,5.12,5.44,127000,39150.0,41250.0,38400.0,40800.0,16.9333333333333,0.0,1.0
1997-01-09,5.31,5.44,5.31,5.38,57000,39825.0,40800.0,39825.0,40350.0,7.6,0.0,1.0
1997-01-10,5.38,5.69,5.25,5.25,73000,40350.0,42675.0,39375.0,39375.0,9.73333333333333,0.0,1.0
1997-01-13,5.31,5.44,5.25,5.25,52000,39825.0,40800.0,39375.0,39375.0,6.93333333333333,0.0,1.0
1997-01-14,4.94,5.44,4.88,5.44,58000,37050.0,40800.0,36600.0,40800.0,7.73333333333333,0.0,1.0
1997-01-15,5.12,5.25,5.0,5.06,58000,38400.0,39375.0,37500.0,37950.0,7.73333333333333,0.0,1.0
1997-01-16,5.25,5.38,5.0,5.0,78000,39375.0,40350.0,37500.0,37500.0,10.4,0.0,1.0
1997-01-17,5.38,5.5,5.31,5.44,22000,40350.0,41250.0,39825.0,40800.0,2.93333333333333,0.0,1.0
1997-01-20,5.81,5.87,5.25,5.38,76000,43575.0,44025.0,39375.0,40350.0,10.1333333333333,0.0,1.0
1997-01-21,5.75,5.87,5.69,5.69,32000,43125.0,44025.0,42675.0,42675.0,4.26666666666667,0.0,1.0
1997-01-22,5.38,5.81,5.38,5.62,43000,40350.0,43575.0,40350.0,42150.0,5.73333333333333,0.0,1.0
1997-01-23,5.06,5.5,5.06,5.38,33000,37950.0,41250.0,37950.0,40350.0,4.4,0.0,1.0
1997-01-24,5.25,5.38,4.94,5.25,42000,39375.0,40350.0,37050.0,39375.0,5.6,0.0,1.0
1997-01-27,5.0,5.38,5.0,5.12,73000,37500.0,40350.0,37500.0,38400.0,9.73333333333333,0.0,1.0
1997-01-28,4.88,5.06,4.88,5.0,20000,36600.0,37950.0,36600.0,37500.0,2.66666666666667,0.0,1.0
1997-01-29,4.94,4.94,4.81,4.88,31000,37050.0,37050.0,36075.0,36600.0,4.13333333333333,0.0,1.0
1997-01-30,4.56,4.94,4.56,4.81,42000,34200.0,37050.0,34200.0,36075.0,5.6,0.0,1.0
1997-01-31,4.75,4.81,4.56,4.75,23000,35625.0,36075.0,34200.0,35625.0,3.06666666666667,0.0,1.0
1997-02-03,4.37,4.81,4.37,4.75,48000,32775.0,36075.0,32775.0,35625.0,6.4,0.0,1.0
1997-02-04,4.75,4.75,4.37,4.56,82000,35625.0,35625.0,32775.0,34200.0,10.9333333333333,0.0,1.0
1997-02-05,4.75,4.88,4.56,4.63,66000,35625.0,36600.0,34200.0,34725.0,8.8,0.0,1.0
1997-02-06,4.56,4.75,4.5,4.63,51000,34200.0,35625.0,33750.0,34725.0,6.8,0.0,1.0
1997-02-07,5.12,5.38,4.5,4.5,113000,38400.0,40350.0,33750.0,33750.0,15.0666666666667,0.0,1.0
1997-02-10,5.23,5.44,5.0,5.12,92000,39225.0,40800.0,37500.0,38400.0,12.2666666666667,0.0,1.0
1997-02-11,5.12,5.31,5.0,5.31,122000,38400.0,39825.0,37500.0,39825.0,16.2666666666667,0.0,1.0
1997-02-12,4.63,5.0,4.5,5.0,111000,34725.0,37500.0,33750.0,37500.0,14.8,0.0,1.0
1997-02-13,4.94,4.94,4.5,4.5,37000,37050.0,37050.0,33750.0,33750.0,4.93333333333333,0.0,1.0
1997-02-14,5.0,5.06,4.75,4.75,97000,37500.0,37950.0,35625.0,35625.0,12.9333333333333,0.0,1.0
1997-02-18,5.06,5.06,4.88,5.06,24000,37950.0,37950.0,36600.0,37950.0,3.2,0.0,1.0
1997-02-19,4.81,5.0,4.81,4.88,46000,36075.0,37500.0,36075.0,36600.0,6.13333333333333,0.0,1.0
1997-02-20,4.63,4.88,4.5,4.81,67000,34725.0,36600.0,33750.0,36075.0,8.93333333333333,0.0,1.0
1997-02-21,4.69,4.81,4.37,4.81,85000,35175.0,36075.0,32775.0,36075.0,11.3333333333333,0.0,1.0
1997-02-24,4.69,4.69,4.5,4.69,69000,35175.0,35175.0,33750.0,35175.0,9.2,0.0,1.0
1997-02-25,5.06,5.06,4.69,4.88,119000,37950.0,37950.0,35175.0,36600.0,15.8666666666667,0.0,1.0
1997-02-26,5.0,5.06,4.88,5.06,53000,37500.0,37950.0,36600.0,37950.0,7.06666666666667,0.0,1.0
1997-02-27,4.69,5.06,4.69,5.0,35000,35175.0,37950.0,35175.0,37500.0,4.66666666666667,0.0,1.0
1997-02-28,4.81,4.81,4.63,4.63,44000,36075.0,36075.0,34725.0,34725.0,5.86666666666667,0.0,1.0
1997-03-03,4.94,4.94,4.81,4.94,33000,37050.0,37050.0,36075.0,37050.0,4.4,0.0,1.0
1997-03-04,4.69,5.0,4.69,4.94,31000,35175.0,37500.0,35175.0,37050.0,4.13333333333333,0.0,1.0
1997-03-05,4.56,4.88,4.56,4.56,17000,34200.0,36600.0,34200.0,34200.0,2.26666666666667,0.0,1.0
1997-03-06,4.75,4.94,4.56,4.56,43000,35625.0,37050.0,34200.0,34200.0,5.73333333333333,0.0,1.0
1997-03-07,4.56,4.88,4.56,4.88,48000,34200.0,36600.0,34200.0,36600.0,6.4,0.0,1.0
1997-03-10,4.63,4.69,4.56,4.69,69000,34725.0,35175.0,34200.0,35175.0,9.2,0.0,1.0
1997-03-11,4.56,4.69,4.56,4.69,83000,34200.0,35175.0,34200.0,35175.0,11.0666666666667,0.0,1.0
1997-03-12,4.44,4.63,4.44,4.63,35000,33300.0,34725.0,33300.0,34725.0,4.66666666666667,0.0,1.0
1997-03-13,4.44,4.5,4.37,4.5,28000,33300.0,33750.0,32775.0,33750.0,3.73333333333333,0.0,1.0
1997-03-14,5.19,5.38,4.5,4.5,116000,38925.0,40350.0,33750.0,33750.0,15.4666666666667,0.0,1.0
1997-03-17,5.12,5.38,5.06,5.38,102000,38400.0,40350.0,37950.0,40350.0,13.6,0.0,1.0
1997-03-18,5.31,5.38,5.19,5.19,37000,39825.0,40350.0,38925.0,38925.0,4.93333333333333,0.0,1.0
1997-03-19,5.5,5.5,5.25,5.31,149000,41250.0,41250.0,39375.0,39825.0,19.8666666666667,0.0,1.0
1997-03-20,5.12,5.5,4.94,5.5,132000,38400.0,41250.0,37050.0,41250.0,17.6,0.0,1.0
1997-03-21,5.0,5.25,5.0,5.25,25000,37500.0,39375.0,37500.0,39375.0,3.33333333333333,0.0,1.0
1997-03-24,4.69,5.12,4.69,5.12,38000,35175.0,38400.0,35175.0,38400.0,5.06666666666667,0.0,1.0
1997-03-25,4.44,4.75,4.44,4.69,58000,33300.0,35625.0,33300.0,35175.0,7.73333333333333,0.0,1.0
1997-03-26,4.44,4.81,4.44,4.56,104000,33300.0,36075.0,33300.0,34200.0,13.8666666666667,0.0,1.0
1997-03-27,4.5,4.63,4.44,4.44,46000,33750.0,34725.0,33300.0,33300.0,6.13333333333333,0.0,1.0
1997-03-31,4.31,4.5,4.19,4.44,58000,32325.0,33750.0,31425.0,33300.0,7.73333333333333,0.0,1.0
1997-04-01,4.31,4.44,4.19,4.25,89000,32325.0,33300.0,31425.0,31875.0,11.8666666666667,0.0,1.0
1997-04-02,4.37,4.5,4.31,4.44,40000,32775.0,33750.0,32325.0,33300.0,5.33333333333333,0.0,1.0
1997-04-03,4.06,4.5,4.06,4.5,50000,30450.0,33750.0,30450.0,33750.0,6.66666666666667,0.0,1.0
1997-04-04,4.25,4.37,4.12,4.37,57000,31875.0,32775.0,30900.0,32775.0,7.6,0.0,1.0
1997-04-07,4.09,4.37,4.06,4.37,63000,30675.0,32775.0,30450.0,32775.0,8.4,0.0,1.0
1997-04-08,4.0,4.25,3.88,4.12,143000,30000.0,31875.0,29100.0,30900.0,19.0666666666667,0.0,1.0
1997-04-09,3.94,4.06,3.94,4.0,83000,29550.0,30450.0,29550.0,30000.0,11.0666666666667,0.0,1.0
1997-04-10,4.25,4.25,3.75,4.0,86000,31875.0,31875.0,28125.0,30000.0,11.4666666666667,0.0,1.0
1997-04-11,4.0,4.25,3.88,4.12,63000,30000.0,31875.0,29100.0,30900.0,8.4,0.0,1.0
1997-04-14,3.86,4.12,3.81,4.0,63000,28950.0,30900.0,28575.0,30000.0,8.4,0.0,1.0
1997-04-15,3.94,4.0,3.81,4.0,29000,29550.0,30000.0,28575.0,30000.0,3.86666666666667,0.0,1.0
1997-04-16,3.94,4.25,3.75,3.94,138000,29550.0,31875.0,28125.0,29550.0,18.4,0.0,1.0
1997-04-17,3.88,4.0,3.69,4.0,43000,29100.0,30000.0,27675.0,30000.0,5.73333333333333,0.0,1.0
1997-04-18,3.75,3.88,3.69,3.88,33000,28125.0,29100.0,27675.0,29100.0,4.4,0.0,1.0
1997-04-21,3.5,3.75,3.38,3.69,47000,26250.0,28125.0,25350.0,27675.0,6.26666666666667,0.0,1.0
1997-04-22,3.62,3.75,3.5,3.75,66000,27150.0,28125.0,26250.0,28125.0,8.8,0.0,1.0
1997-04-23,3.44,3.69,3.44,3.5,62000,25800.0,27675.0,25800.0,26250.0,8.26666666666667,0.0,1.0
1997-04-24,2.87,3.5,2.87,3.5,96000,21525.0,26250.0,21525.0,26250.0,12.8,0.0,1.0
1997-04-25,3.13,3.25,2.75,3.0,109000,23475.0,24375.0,20625.0,22500.0,14.5333333333333,0.0,1.0
1997-04-28,3.13,3.19,2.94,3.19,83000,23475.0,23925.0,22050.0,23925.0,11.0666666666667,0.0,1.0
1997-04-29,3.44,3.56,3.25,3.25,109000,25800.0,26700.0,24375.0,24375.0,14.5333333333333,0.0,1.0
1997-04-30,3.31,3.84,3.31,3.69,218000,24825.0,28800.0,24825.0,27675.0,29.0666666666667,0.0,1.0
1997-05-01,3.5,3.5,3.25,3.25,36000,26250.0,26250.0,24375.0,24375.0,4.8,0.0,1.0
1997-05-02,3.38,3.5,3.19,3.44,66000,25350.0,26250.0,23925.0,25800.0,8.8,0.0,1.0
1997-05-05,4.06,4.5,3.44,3.62,1199000,30450.0,33750.0,25800.0,27150.0,159.866666666667,0.0,1.0
1997-05-06,3.69,4.31,3.56,4.31,224000,27675.0,32325.0,26700.0,32325.0,29.8666666666667,0.0,1.0
1997-05-07,3.62,3.75,3.5,3.75,94000,27150.0,28125.0,26250.0,28125.0,12.5333333333333,0.0,1.0
1997-05-08,3.81,4.0,3.69,3.69,94000,28575.0,30000.0,27675.0,27675.0,12.5333333333333,0.0,1.0
1997-05-09,3.62,3.88,3.5,3.81,81000,27150.0,29100.0,26250.0,28575.0,10.8,0.0,1.0
1997-05-12,3.5,3.69,3.44,3.5,49000,26250.0,27675.0,25800.0,26250.0,6.53333333333333,0.0,1.0
1997-05-13,3.38,3.62,3.25,3.5,42000,25350.0,27150.0,24375.0,26250.0,5.6,0.0,1.0
1997-05-14,3.44,3.53,3.31,3.38,74000,25800.0,26475.0,24825.0,25350.0,9.86666666666667,0.0,1.0
1997-05-15,3.41,3.5,3.25,3.5,38000,25575.0,26250.0,24375.0,26250.0,5.06666666666667,0.0,1.0
1997-05-16,3.19,3.38,3.19,3.25,78000,23925.0,25350.0,23925.0,24375.0,10.4,0.0,1.0
1997-05-19,3.62,3.69,3.19,3.38,220000,27150.0,27675.0,23925.0,25350.0,29.3333333333333,0.0,1.0
1997-05-20,3.5,3.62,3.5,3.62,39000,26250.0,27150.0,26250.0,27150.0,5.2,0.0,1.0
1997-05-21,3.38,3.56,3.38,3.56,36000,25350.0,26700.0,25350.0,26700.0,4.8,0.0,1.0
1997-05-22,3.19,3.5,3.19,3.5,27000,23925.0,26250.0,23925.0,26250.0,3.6,0.0,1.0
1997-05-23,3.25,3.38,3.13,3.19,38000,24375.0,25350.0,23475.0,23925.0,5.06666666666667,0.0,1.0
1997-05-27,3.38,3.56,3.25,3.38,68000,25350.0,26700.0,24375.0,25350.0,9.06666666666667,0.0,1.0
1997-05-28,3.38,3.5,3.31,3.5,49000,25350.0,26250.0,24825.0,26250.0,6.53333333333333,0.0,1.0
1997-05-29,3.5,3.5,3.38,3.38,40000,26250.0,26250.0,25350.0,25350.0,5.33333333333333,0.0,1.0
1997-05-30,3.31,3.44,3.25,3.44,49000,24825.0,25800.0,24375.0,25800.0,6.53333333333333,0.0,1.0
1997-06-02,3.25,3.44,3.25,3.44,49000,24375.0,25800.0,24375.0,25800.0,6.53333333333333,0.0,1.0
1997-06-03,3.81,4.0,3.25,3.25,185000,28575.0,30000.0,24375.0,24375.0,24.6666666666667,0.0,1.0
1997-06-04,4.25,4.31,3.94,4.06,388000,31875.0,32325.0,29550.0,30450.0,51.7333333333333,0.0,1.0
1997-06-05,4.56,5.12,4.5,4.69,162000,34200.0,38400.0,33750.0,35175.0,21.6,0.0,1.0
1997-06-06,4.31,4.69,4.31,4.69,46000,32325.0,35175.0,32325.0,35175.0,6.13333333333333,0.0,1.0
1997-06-09,4.19,4.44,4.19,4.31,30000,31425.0,33300.0,31425.0,32325.0,4,0.0,1.0
1997-06-10,4.37,4.69,4.31,4.31,56000,32775.0,35175.0,32325.0,32325.0,7.46666666666667,0.0,1.0
1997-06-11,4.06,4.44,4.0,4.44,28000,30450.0,33300.0,30000.0,33300.0,3.73333333333333,0.0,1.0
1997-06-12,3.75,4.12,3.69,4.06,24000,28125.0,30900.0,27675.0,30450.0,3.2,0.0,1.0
1997-06-13,4.0,4.0,3.75,3.88,10000,30000.0,30000.0,28125.0,29100.0,1.33333333333333,0.0,1.0
1997-06-16,3.5,3.94,3.44,3.94,48000,26250.0,29550.0,25800.0,29550.0,6.4,0.0,1.0
1997-06-17,3.62,3.62,3.31,3.44,73000,27150.0,27150.0,24825.0,25800.0,9.73333333333333,0.0,1.0
1997-06-18,3.69,3.69,3.56,3.56,23000,27675.0,27675.0,26700.0,26700.0,3.06666666666667,0.0,1.0
1997-06-19,4.0,4.0,3.62,3.62,35000,30000.0,30000.0,27150.0,27150.0,4.66666666666667,0.0,1.0
1997-06-20,3.81,4.19,3.56,4.19,48000,28575.0,31425.0,26700.0,31425.0,6.4,0.0,1.0
1997-06-23,3.75,4.12,3.75,3.88,64000,28125.0,30900.0,28125.0,29100.0,8.53333333333333,0.0,1.0
1997-06-24,3.88,3.88,3.75,3.88,25000,29100.0,29100.0,28125.0,29100.0,3.33333333333333,0.0,1.0
1997-06-25,3.62,3.88,3.56,3.88,32000,27150.0,29100.0,26700.0,29100.0,4.26666666666667,0.0,1.0
1997-06-26,3.81,4.0,3.56,3.56,53000,28575.0,30000.0,26700.0,26700.0,7.06666666666667,0.0,1.0
1997-06-27,3.75,3.81,3.62,3.69,39000,28125.0,28575.0,27150.0,27675.0,5.2,0.0,1.0
1997-06-30,3.75,3.81,3.5,3.75,55000,28125.0,28575.0,26250.0,28125.0,7.33333333333333,0.0,1.0
1997-07-01,3.62,3.75,3.56,3.75,17000,27150.0,28125.0,26700.0,28125.0,2.26666666666667,0.0,1.0
1997-07-02,3.69,3.75,3.62,3.62,23000,27675.0,28125.0,27150.0,27150.0,3.06666666666667,0.0,1.0
1997-07-03,3.69,3.81,3.69,3.75,53000,27675.0,28575.0,27675.0,28125.0,7.06666666666667,0.0,1.0
1997-07-07,3.62,3.75,3.56,3.75,24000,27150.0,28125.0,26700.0,28125.0,3.2,0.0,1.0
1997-07-08,3.56,3.56,3.38,3.5,36000,26700.0,26700.0,25350.0,26250.0,4.8,0.0,1.0
1997-07-09,3.94,4.0,3.69,3.88,202000,29550.0,30000.0,27675.0,29100.0,26.9333333333333,0.0,1.0
1997-07-10,3.69,3.94,3.69,3.94,23000,27675.0,29550.0,27675.0,29550.0,3.06666666666667,0.0,1.0
1997-07-11,3.88,3.88,3.69,3.69,30000,29100.0,29100.0,27675.0,27675.0,4,0.0,1.0
1997-07-14,3.75,3.88,3.69,3.88,26000,28125.0,29100.0,27675.0,29100.0,3.46666666666667,0.0,1.0
1997-07-15,3.69,3.81,3.69,3.75,38000,27675.0,28575.0,27675.0,28125.0,5.06666666666667,0.0,1.0
1997-07-16,3.75,3.81,3.56,3.81,20000,28125.0,28575.0,26700.0,28575.0,2.66666666666667,0.0,1.0
1997-07-17,3.69,3.81,3.62,3.81,19000,27675.0,28575.0,27150.0,28575.0,2.53333333333333,0.0,1.0
1997-07-18,3.75,3.75,3.56,3.62,13000,28125.0,28125.0,26700.0,27150.0,1.73333333333333,0.0,1.0
1997-07-21,3.56,3.69,3.56,3.62,14000,26700.0,27675.0,26700.0,27150.0,1.86666666666667,0.0,1.0
1997-07-22,3.56,3.62,3.38,3.62,38000,26700.0,27150.0,25350.0,27150.0,5.06666666666667,0.0,1.0
1997-07-23,3.38,3.56,3.31,3.31,48000,25350.0,26700.0,24825.0,24825.0,6.4,0.0,1.0
1997-07-24,3.62,3.75,3.38,3.38,16000,27150.0,28125.0,25350.0,25350.0,2.13333333333333,0.0,1.0
1997-07-25,3.5,3.69,3.38,3.69,19000,26250.0,27675.0,25350.0,27675.0,2.53333333333333,0.0,1.0
1997-07-28,3.75,3.81,3.62,3.69,47000,28125.0,28575.0,27150.0,27675.0,6.26666666666667,0.0,1.0
1997-07-29,3.69,3.81,3.5,3.5,57000,27675.0,28575.0,26250.0,26250.0,7.6,0.0,1.0
1997-07-30,3.56,3.88,3.56,3.88,33000,26700.0,29100.0,26700.0,29100.0,4.4,0.0,1.0
1997-07-31,3.5,3.62,3.5,3.62,29000,26250.0,27150.0,26250.0,27150.0,3.86666666666667,0.0,1.0
1997-08-01,3.56,3.56,3.44,3.44,24000,26700.0,26700.0,25800.0,25800.0,3.2,0.0,1.0
1997-08-04,3.38,3.56,3.38,3.56,19000,25350.0,26700.0,25350.0,26700.0,2.53333333333333,0.0,1.0
1997-08-05,3.44,3.5,3.38,3.5,12000,25800.0,26250.0,25350.0,26250.0,1.6,0.0,1.0
1997-08-06,3.38,3.5,3.38,3.44,21000,25350.0,26250.0,25350.0,25800.0,2.8,0.0,1.0
1997-08-07,3.31,3.44,3.31,3.38,19000,24825.0,25800.0,24825.0,25350.0,2.53333333333333,0.0,1.0
1997-08-08,3.25,3.38,3.13,3.38,90000,24375.0,25350.0,23475.0,25350.0,12,0.0,1.0
1997-08-11,3.25,3.31,3.19,3.25,11000,24375.0,24825.0,23925.0,24375.0,1.46666666666667,0.0,1.0
1997-08-12,3.19,3.38,3.19,3.25,14000,23925.0,25350.0,23925.0,24375.0,1.86666666666667,0.0,1.0
1997-08-13,3.25,3.31,3.19,3.31,30000,24375.0,24825.0,23925.0,24825.0,4,0.0,1.0
1997-08-14,3.25,3.38,3.13,3.25,17000,24375.0,25350.0,23475.0,24375.0,2.26666666666667,0.0,1.0
1997-08-15,3.19,3.44,3.19,3.25,15000,23925.0,25800.0,23925.0,24375.0,2,0.0,1.0
1997-08-18,3.25,3.31,3.13,3.19,32000,24375.0,24825.0,23475.0,23925.0,4.26666666666667,0.0,1.0
1997-08-19,3.19,3.38,3.19,3.38,16000,23925.0,25350.0,23925.0,25350.0,2.13333333333333,0.0,1.0
1997-08-20,3.25,3.5,3.19,3.19,35000,24375.0,26250.0,23925.0,23925.0,4.66666666666667,0.0,1.0
1997-08-21,3.31,3.5,3.25,3.38,34000,24825.0,26250.0,24375.0,25350.0,4.53333333333333,0.0,1.0
1997-08-22,3.19,3.25,3.13,3.19,27000,23925.0,24375.0,23475.0,23925.0,3.6,0.0,1.0
1997-08-25,3.31,3.5,3.25,3.25,121000,24825.0,26250.0,24375.0,24375.0,16.1333333333333,0.0,1.0
1997-08-26,3.38,3.44,3.19,3.44,38000,25350.0,25800.0,23925.0,25800.0,5.06666666666667,0.0,1.0
1997-08-27,3.38,3.44,3.25,3.44,10000,25350.0,25800.0,24375.0,25800.0,1.33333333333333,0.0,1.0
1997-08-28,3.25,3.38,3.25,3.31,16000,24375.0,25350.0,24375.0,24825.0,2.13333333333333,0.0,1.0
1997-08-29,3.19,3.31,3.19,3.31,9000,23925.0,24825.0,23925.0,24825.0,1.2,0.0,1.0
1997-09-02,3.19,3.38,3.19,3.25,23000,23925.0,25350.0,23925.0,24375.0,3.06666666666667,0.0,1.0
1997-09-03,3.38,3.56,3.38,3.38,83000,25350.0,26700.0,25350.0,25350.0,11.0666666666667,0.0,1.0
1997-09-04,3.38,3.44,3.31,3.44,30000,25350.0,25800.0,24825.0,25800.0,4,0.0,1.0
1997-09-05,3.38,3.44,3.31,3.38,17000,25350.0,25800.0,24825.0,25350.0,2.26666666666667,0.0,1.0
1997-09-08,4.25,4.63,3.5,3.5,286000,31875.0,34725.0,26250.0,26250.0,38.1333333333333,0.0,1.0
1997-09-09,4.69,4.94,4.37,4.44,428000,35175.0,37050.0,32775.0,33300.0,57.0666666666667,0.0,1.0
1997-09-10,4.63,5.25,4.56,4.94,272000,34725.0,39375.0,34200.0,37050.0,36.2666666666667,0.0,1.0
1997-09-11,5.0,5.12,4.56,4.75,177000,37500.0,38400.0,34200.0,35625.0,23.6,0.0,1.0
1997-09-12,4.94,5.12,4.88,4.88,60000,37050.0,38400.0,36600.0,36600.0,8,0.0,1.0
1997-09-15,5.25,5.31,4.75,4.88,91000,39375.0,39825.0,35625.0,36600.0,12.1333333333333,0.0,1.0
1997-09-16,4.88,5.75,4.88,5.38,145000,36600.0,43125.0,36600.0,40350.0,19.3333333333333,0.0,1.0
1997-09-17,5.38,5.56,5.25,5.25,149000,40350.0,41700.0,39375.0,39375.0,19.8666666666667,0.0,1.0
1997-09-18,5.12,5.56,5.06,5.56,65000,38400.0,41700.0,37950.0,41700.0,8.66666666666667,0.0,1.0
1997-09-19,5.38,5.44,5.0,5.38,99000,40350.0,40800.0,37500.0,40350.0,13.2,0.0,1.0
1997-09-22,5.31,5.75,5.31,5.38,92000,39825.0,43125.0,39825.0,40350.0,12.2666666666667,0.0,1.0
1997-09-23,5.31,5.31,5.12,5.19,53000,39825.0,39825.0,38400.0,38925.0,7.06666666666667,0.0,1.0
1997-09-24,5.19,5.44,5.19,5.38,59000,38925.0,40800.0,38925.0,40350.0,7.86666666666667,0.0,1.0
1997-09-25,5.38,5.38,5.12,5.12,42000,40350.0,40350.0,38400.0,38400.0,5.6,0.0,1.0
1997-09-26,5.5,5.5,5.19,5.38,41000,41250.0,41250.0,38925.0,40350.0,5.46666666666667,0.0,1.0
1997-09-29,7.63,7.63,6.0,6.06,1045000,57225.0000000001,57225.0000000001,45000.0,45450.0,139.333333333333,0.0,1.0
1997-09-30,7.25,8.12,6.75,7.94,873000,54375.0000000001,60900.0000000001,50625.0000000001,59550.0000000001,116.4,0.0,1.0
1997-10-01,7.69,7.75,7.19,7.19,251000,57675.0000000001,58125.0000000001,53925.0000000001,53925.0000000001,33.4666666666666,0.0,1.0
1997-10-02,7.69,7.75,7.37,7.63,112000,57675.0000000001,58125.0000000001,55275.0000000001,57225.0000000001,14.9333333333333,0.0,1.0
1997-10-03,8.12,8.12,7.5,7.69,223000,60900.0000000001,60900.0000000001,56250.0000000001,57675.0000000001,29.7333333333333,0.0,1.0
1997-10-06,10.0,10.0,8.5,8.5,1347000,75000.0000000001,75000.0000000001,63750.0000000001,63750.0000000001,179.6,0.0,1.0
1997-10-07,8.75,10.0,8.69,10.0,782000,65625.0000000001,75000.0000000001,65175.0000000001,75000.0000000001,104.266666666666,0.0,1.0
1997-10-08,8.25,8.62,7.63,8.62,504000,61875.0000000001,64650.0000000001,57225.0000000001,64650.0000000001,67.1999999999999,0.0,1.0
1997-10-09,8.0,8.38,7.88,8.0,138000,60000.0000000001,62850.0000000001,59100.0000000001,60000.0000000001,18.4,0.0,1.0
1997-10-10,8.06,8.12,7.81,8.0,118000,60450.0000000001,60900.0000000001,58575.0000000001,60000.0000000001,15.7333333333333,0.0,1.0
1997-10-13,8.0,8.25,7.88,8.12,78000,60000.0000000001,61875.0000000001,59100.0000000001,60900.0000000001,10.4,0.0,1.0
1997-10-14,7.63,8.5,7.25,8.0,300000,57225.0000000001,63750.0000000001,54375.0000000001,60000.0000000001,39.9999999999999,0.0,1.0
1997-10-15,7.44,7.75,7.37,7.56,125000,55800.0000000001,58125.0000000001,55275.0000000001,56700.0000000001,16.6666666666666,0.0,1.0
1997-10-16,7.63,7.63,7.37,7.37,77000,57225.0000000001,57225.0000000001,55275.0000000001,55275.0000000001,10.2666666666666,0.0,1.0
1997-10-17,7.12,7.5,6.56,7.37,176000,53400.0000000001,56250.0000000001,49200.0,55275.0000000001,23.4666666666666,0.0,1.0
1997-10-20,7.12,7.44,6.88,7.12,70000,53400.0000000001,55800.0000000001,51600.0000000001,53400.0000000001,9.33333333333331,0.0,1.0
1997-10-21,7.0,7.19,6.81,7.0,60000,52500.0000000001,53925.0000000001,51075.0,52500.0000000001,7.99999999999998,0.0,1.0
1997-10-22,6.94,7.25,6.75,6.88,86000,52050.0000000001,54375.0000000001,50625.0000000001,51600.0000000001,11.4666666666666,0.0,1.0
1997-10-23,7.75,7.88,6.38,6.69,229000,58125.0000000001,59100.0000000001,47850.0,50175.0000000001,30.5333333333333,0.0,1.0
1997-10-24,7.63,8.38,7.5,8.25,139000,57225.0000000001,62850.0000000001,56250.0000000001,61875.0000000001,18.5333333333333,0.0,1.0
1997-10-27,6.62,7.5,6.5,7.5,103000,49650.0000000001,56250.0000000001,48750.0,56250.0000000001,13.7333333333333,0.0,1.0
1997-10-28,6.88,7.12,5.87,5.87,213000,51600.0000000001,53400.0000000001,44025.0,44025.0,28.3999999999999,0.0,1.0
1997-10-29,7.0,7.88,7.0,7.12,141000,52500.0000000001,59100.0000000001,52500.0000000001,53400.0000000001,18.8,0.0,1.0
1997-10-30,7.25,7.63,6.75,7.0,70000,54375.0000000001,57225.0000000001,50625.0000000001,52500.0000000001,9.33333333333332,0.0,1.0
1997-10-31,7.06,7.69,7.06,7.37,142000,52950.0000000001,57675.0000000001,52950.0000000001,55275.0000000001,18.9333333333333,0.0,1.0
1997-11-03,7.37,7.56,7.19,7.25,32000,55275.0000000001,56700.0000000001,53925.0000000001,54375.0000000001,4.26666666666666,0.0,1.0
1997-11-04,7.88,8.0,7.25,7.5,119000,59100.0000000001,60000.0000000001,54375.0000000001,56250.0000000001,15.8666666666666,0.0,1.0
1997-11-05,8.75,9.0,8.0,8.0,219000,65625.0000000001,67500.0000000001,60000.0000000001,60000.0000000001,29.2,0.0,1.0
1997-11-06,8.62,8.81,8.12,8.81,130000,64650.0000000001,66075.0000000001,60900.0000000001,66075.0000000001,17.3333333333333,0.0,1.0
1997-11-07,8.06,8.38,7.88,8.25,90000,60450.0000000001,62850.0000000001,59100.0000000001,61875.0000000001,12,0.0,1.0
1997-11-10,8.06,8.5,7.94,8.31,53000,60450.0000000001,63750.0000000001,59550.0000000001,62325.0000000001,7.06666666666666,0.0,1.0
1997-11-11,7.94,8.0,7.81,8.0,42000,59550.0000000001,60000.0000000001,58575.0000000001,60000.0000000001,5.59999999999999,0.0,1.0
1997-11-12,7.75,8.0,7.63,8.0,73000,58125.0000000001,60000.0000000001,57225.0000000001,60000.0000000001,9.73333333333332,0.0,1.0
1997-11-13,7.88,8.38,7.75,7.88,111000,59100.0000000001,62850.0000000001,58125.0000000001,59100.0000000001,14.8,0.0,1.0
1997-11-14,8.0,8.19,7.81,8.0,68000,60000.0000000001,61425.0000000001,58575.0000000001,60000.0000000001,9.06666666666665,0.0,1.0
1997-11-17,8.19,8.19,8.0,8.19,45000,61425.0000000001,61425.0000000001,60000.0000000001,61425.0000000001,5.99999999999999,0.0,1.0
1997-11-18,7.88,8.12,7.75,8.12,33000,59100.0000000001,60900.0000000001,58125.0000000001,60900.0000000001,4.39999999999999,0.0,1.0
1997-11-19,7.75,8.0,7.25,7.88,50000,58125.0000000001,60000.0000000001,54375.0000000001,59100.0000000001,6.66666666666665,0.0,1.0
1997-11-20,7.69,7.88,7.5,7.63,24000,57675.0000000001,59100.0000000001,56250.0000000001,57225.0000000001,3.19999999999999,0.0,1.0
1997-11-21,8.19,8.38,7.69,7.81,102000,61425.0000000001,62850.0000000001,57675.0000000001,58575.0000000001,13.6,0.0,1.0
1997-11-24,7.88,8.38,7.75,8.25,80000,59100.0000000001,62850.0000000001,58125.0000000001,61875.0000000001,10.6666666666666,0.0,1.0
1997-11-25,7.81,8.0,7.81,8.0,24000,58575.0000000001,60000.0000000001,58575.0000000001,60000.0000000001,3.19999999999999,0.0,1.0
1997-11-26,7.81,7.81,7.5,7.69,54000,58575.0000000001,58575.0000000001,56250.0000000001,57675.0000000001,7.19999999999999,0.0,1.0
1997-11-28,7.88,7.94,7.81,7.94,25000,59100.0000000001,59550.0000000001,58575.0000000001,59550.0000000001,3.33333333333333,0.0,1.0
1997-12-01,7.44,7.88,7.44,7.88,83000,55800.0000000001,59100.0000000001,55800.0000000001,59100.0000000001,11.0666666666666,0.0,1.0
1997-12-02,7.12,7.75,7.0,7.5,77000,53400.0000000001,58125.0000000001,52500.0000000001,56250.0000000001,10.2666666666666,0.0,1.0
1997-12-03,7.12,7.5,7.12,7.19,50000,53400.0000000001,56250.0000000001,53400.0000000001,53925.0000000001,6.66666666666665,0.0,1.0
1997-12-04,6.38,7.06,5.75,7.06,199000,47850.0,52950.0000000001,43125.0,52950.0000000001,26.5333333333333,0.0,1.0
1997-12-05,6.0,6.25,5.87,6.25,80000,45000.0,46875.0,44025.0,46875.0,10.6666666666667,0.0,1.0
1997-12-08,6.0,6.19,5.87,6.13,72000,45000.0,46425.0000000001,44025.0,45975.0,9.6,0.0,1.0
1997-12-09,7.37,7.37,6.0,6.0,125000,55275.0000000001,55275.0000000001,45000.0,45000.0,16.6666666666666,0.0,1.0
1997-12-10,8.38,9.25,7.63,8.56,1789000,62850.0000000001,69375.0000000001,57225.0000000001,64200.0000000001,238.533333333333,0.0,1.0
1997-12-11,7.37,8.06,7.12,7.69,346000,55275.0000000001,60450.0000000001,53400.0000000001,57675.0000000001,46.1333333333332,0.0,1.0
1997-12-12,7.44,7.5,7.12,7.25,142000,55800.0000000001,56250.0000000001,53400.0000000001,54375.0000000001,18.9333333333333,0.0,1.0
1997-12-15,7.12,7.63,7.06,7.63,68000,53400.0000000001,57225.0000000001,52950.0000000001,57225.0000000001,9.06666666666665,0.0,1.0
1997-12-16,6.62,7.25,6.62,7.25,182000,49650.0000000001,54375.0000000001,49650.0000000001,54375.0000000001,24.2666666666666,0.0,1.0
1997-12-17,6.94,7.31,6.5,6.5,215000,52050.0000000001,54825.0000000001,48750.0,48750.0,28.6666666666666,0.0,1.0
1997-12-18,6.75,7.0,6.5,6.81,66000,50625.0000000001,52500.0000000001,48750.0,51075.0,8.79999999999998,0.0,1.0
1997-12-19,7.37,7.44,6.75,6.75,141000,55275.0000000001,55800.0000000001,50625.0000000001,50625.0000000001,18.8,0.0,1.0
1997-12-22,7.31,7.63,7.25,7.63,46000,54825.0000000001,57225.0000000001,54375.0000000001,57225.0000000001,6.13333333333332,0.0,1.0
1997-12-23,6.75,7.25,6.56,7.06,81000,50625.0000000001,54375.0000000001,49200.0,52950.0000000001,10.8,0.0,1.0
1997-12-24,6.75,6.81,6.5,6.62,61000,50625.0000000001,51075.0,48750.0,49650.0000000001,8.13333333333332,0.0,1.0
1997-12-26,6.62,6.62,6.56,6.62,34000,49650.0000000001,49650.0000000001,49200.0,49650.0000000001,4.53333333333332,0.0,1.0
1997-12-29,6.56,6.62,6.5,6.62,44000,49200.0,49650.0000000001,48750.0,49650.0000000001,5.86666666666667,0.0,1.0
1997-12-30,6.44,6.56,6.38,6.56,114000,48300.0000000001,49200.0,47850.0,49200.0,15.2,0.0,1.0
1997-12-31,6.62,6.75,6.25,6.38,177000,49650.0000000001,50625.0000000001,46875.0,47850.0,23.6,0.0,1.0
1998-01-02,6.19,6.62,6.13,6.62,94000,46425.0000000001,49650.0000000001,45975.0,49650.0000000001,12.5333333333333,0.0,1.0
1998-01-05,6.13,6.38,6.06,6.13,91000,45975.0,47850.0,45450.0,45975.0,12.1333333333333,0.0,1.0
1998-01-06,6.06,6.19,6.0,6.13,42000,45450.0,46425.0000000001,45000.0,45975.0,5.6,0.0,1.0
1998-01-07,6.13,6.25,6.0,6.06,53000,45975.0,46875.0,45000.0,45450.0,7.06666666666667,0.0,1.0
1998-01-08,6.38,6.44,6.13,6.19,95000,47850.0,48300.0000000001,45975.0,46425.0000000001,12.6666666666667,0.0,1.0
1998-01-09,6.13,6.5,6.06,6.44,111000,45975.0,48750.0,45450.0,48300.0000000001,14.8,0.0,1.0
1998-01-12,6.31,6.5,5.75,6.0,120000,47325.0,48750.0,43125.0,45000.0,16,0.0,1.0
1998-01-13,6.25,6.38,6.19,6.19,35000,46875.0,47850.0,46425.0000000001,46425.0000000001,4.66666666666667,0.0,1.0
1998-01-14,6.13,6.19,6.0,6.19,36000,45975.0,46425.0000000001,45000.0,46425.0000000001,4.8,0.0,1.0
1998-01-15,6.06,6.13,5.87,6.0,41000,45450.0,45975.0,44025.0,45000.0,5.46666666666667,0.0,1.0
1998-01-16,6.13,6.13,5.87,5.87,35000,45975.0,45975.0,44025.0,44025.0,4.66666666666667,0.0,1.0
1998-01-20,6.13,6.25,5.94,5.94,77000,45975.0,46875.0,44550.0,44550.0,10.2666666666667,0.0,1.0
1998-01-21,6.06,6.38,6.0,6.13,73000,45450.0,47850.0,45000.0,45975.0,9.73333333333333,0.0,1.0
1998-01-22,6.19,6.38,6.0,6.0,76000,46425.0000000001,47850.0,45000.0,45000.0,10.1333333333333,0.0,1.0
1998-01-23,5.81,6.25,5.81,6.19,57000,43575.0,46875.0,43575.0,46425.0000000001,7.6,0.0,1.0
1998-01-26,5.87,6.13,5.75,5.87,67000,44025.0,45975.0,43125.0,44025.0,8.93333333333333,0.0,1.0
1998-01-27,5.0,5.87,5.0,5.62,116000,37500.0,44025.0,37500.0,42150.0,15.4666666666667,0.0,1.0
1998-01-28,5.06,5.31,4.75,4.75,137000,37950.0,39825.0,35625.0,35625.0,18.2666666666667,0.0,1.0
1998-01-29,5.19,5.25,4.69,4.88,178000,38925.0,39375.0,35175.0,36600.0,23.7333333333333,0.0,1.0
1998-01-30,5.31,5.38,5.12,5.31,57000,39825.0,40350.0,38400.0,39825.0,7.6,0.0,1.0
1998-02-02,5.19,5.25,4.88,4.88,64000,38925.0,39375.0,36600.0,36600.0,8.53333333333333,0.0,1.0
1998-02-03,5.38,5.62,5.12,5.38,35000,40350.0,42150.0,38400.0,40350.0,4.66666666666667,0.0,1.0
1998-02-04,5.44,5.56,5.25,5.5,41000,40800.0,41700.0,39375.0,41250.0,5.46666666666667,0.0,1.0
1998-02-05,5.38,5.5,5.38,5.38,45000,40350.0,41250.0,40350.0,40350.0,6,0.0,1.0
1998-02-06,5.25,5.5,5.12,5.5,77000,39375.0,41250.0,38400.0,41250.0,10.2666666666667,0.0,1.0
1998-02-09,5.38,5.62,5.12,5.12,56000,40350.0,42150.0,38400.0,38400.0,7.46666666666667,0.0,1.0
1998-02-10,5.06,5.25,5.0,5.0,48000,37950.0,39375.0,37500.0,37500.0,6.4,0.0,1.0
1998-02-11,5.12,5.25,5.06,5.25,67000,38400.0,39375.0,37950.0,39375.0,8.93333333333333,0.0,1.0
1998-02-12,5.12,5.19,5.06,5.19,33000,38400.0,38925.0,37950.0,38925.0,4.4,0.0,1.0
1998-02-13,5.12,5.25,5.0,5.25,58000,38400.0,39375.0,37500.0,39375.0,7.73333333333333,0.0,1.0
1998-02-17,5.12,5.5,5.12,5.25,47000,38400.0,41250.0,38400.0,39375.0,6.26666666666667,0.0,1.0
1998-02-18,5.06,5.25,5.06,5.12,51000,37950.0,39375.0,37950.0,38400.0,6.8,0.0,1.0
1998-02-19,5.0,5.12,4.88,5.12,56000,37500.0,38400.0,36600.0,38400.0,7.46666666666667,0.0,1.0
1998-02-20,5.06,5.12,4.88,4.94,29000,37950.0,38400.0,36600.0,37050.0,3.86666666666667,0.0,1.0
1998-02-23,5.0,5.19,4.94,5.19,28000,37500.0,38925.0,37050.0,38925.0,3.73333333333333,0.0,1.0
1998-02-24,5.06,5.19,4.94,5.06,91000,37950.0,38925.0,37050.0,37950.0,12.1333333333333,0.0,1.0
1998-02-25,5.0,5.06,4.94,5.0,41000,37500.0,37950.0,37050.0,37500.0,5.46666666666667,0.0,1.0
1998-02-26,5.0,5.12,4.88,4.88,94000,37500.0,38400.0,36600.0,36600.0,12.5333333333333,0.0,1.0
1998-02-27,4.81,5.12,4.75,4.88,76000,36075.0,38400.0,35625.0,36600.0,10.1333333333333,0.0,1.0
1998-03-02,4.63,4.94,4.63,4.94,35000,34725.0,37050.0,34725.0,37050.0,4.66666666666667,0.0,1.0
1998-03-03,4.19,4.69,3.94,4.63,205000,31425.0,35175.0,29550.0,34725.0,27.3333333333333,0.0,1.0
1998-03-04,4.56,4.94,4.25,4.37,115000,34200.0,37050.0,31875.0,32775.0,15.3333333333333,0.0,1.0
1998-03-05,4.56,4.88,4.5,4.88,53000,34200.0,36600.0,33750.0,36600.0,7.06666666666667,0.0,1.0
1998-03-06,4.63,4.69,4.5,4.5,32000,34725.0,35175.0,33750.0,33750.0,4.26666666666667,0.0,1.0
1998-03-09,5.12,5.87,4.88,5.0,786000,38400.0,44025.0,36600.0,37500.0,104.8,0.0,1.0
1998-03-10,4.81,5.25,4.75,5.25,138000,36075.0,39375.0,35625.0,39375.0,18.4,0.0,1.0
1998-03-11,4.56,4.81,4.5,4.75,104000,34200.0,36075.0,33750.0,35625.0,13.8666666666667,0.0,1.0
1998-03-12,4.5,4.63,4.31,4.5,124000,33750.0,34725.0,32325.0,33750.0,16.5333333333333,0.0,1.0
1998-03-13,4.37,4.75,4.37,4.56,65000,32775.0,35625.0,32775.0,34200.0,8.66666666666667,0.0,1.0
1998-03-16,4.37,4.5,4.25,4.5,54000,32775.0,33750.0,31875.0,33750.0,7.2,0.0,1.0
1998-03-17,4.5,4.88,4.5,4.5,70000,33750.0,36600.0,33750.0,33750.0,9.33333333333333,0.0,1.0
1998-03-18,4.31,4.5,4.25,4.5,32000,32325.0,33750.0,31875.0,33750.0,4.26666666666667,0.0,1.0
1998-03-19,4.37,4.5,4.31,4.31,52000,32775.0,33750.0,32325.0,32325.0,6.93333333333333,0.0,1.0
1998-03-20,4.44,4.5,4.31,4.5,34000,33300.0,33750.0,32325.0,33750.0,4.53333333333333,0.0,1.0
1998-03-23,4.31,4.69,4.31,4.31,68000,32325.0,35175.0,32325.0,32325.0,9.06666666666666,0.0,1.0
1998-03-24,4.5,4.5,4.31,4.31,31000,33750.0,33750.0,32325.0,32325.0,4.13333333333333,0.0,1.0
1998-03-25,4.44,4.63,4.31,4.56,63000,33300.0,34725.0,32325.0,34200.0,8.4,0.0,1.0
1998-03-26,4.37,4.5,4.31,4.5,62000,32775.0,33750.0,32325.0,33750.0,8.26666666666667,0.0,1.0
1998-03-27,4.63,4.63,4.31,4.31,135000,34725.0,34725.0,32325.0,32325.0,18,0.0,1.0
1998-03-30,4.63,4.63,4.37,4.44,35000,34725.0,34725.0,32775.0,33300.0,4.66666666666667,0.0,1.0
1998-03-31,4.63,4.69,4.44,4.44,23000,34725.0,35175.0,33300.0,33300.0,3.06666666666667,0.0,1.0
1998-04-01,4.56,4.63,4.5,4.56,32000,34200.0,34725.0,33750.0,34200.0,4.26666666666667,0.0,1.0
1998-04-02,4.5,4.63,4.44,4.56,58000,33750.0,34725.0,33300.0,34200.0,7.73333333333333,0.0,1.0
1998-04-03,5.25,5.38,4.37,4.5,255000,39375.0,40350.0,32775.0,33750.0,34,0.0,1.0
1998-04-06,5.25,5.75,5.12,5.44,258000,39375.0,43125.0,38400.0,40800.0,34.4,0.0,1.0
1998-04-07,5.25,5.5,5.12,5.25,79000,39375.0,41250.0,38400.0,39375.0,10.5333333333333,0.0,1.0
1998-04-08,4.69,5.25,4.56,5.25,117000,35175.0,39375.0,34200.0,39375.0,15.6,0.0,1.0
1998-04-09,5.0,5.25,4.69,4.69,66000,37500.0,39375.0,35175.0,35175.0,8.8,0.0,1.0
1998-04-13,4.75,4.94,4.63,4.88,13000,35625.0,37050.0,34725.0,36600.0,1.73333333333333,0.0,1.0
1998-04-14,4.94,4.94,4.69,4.88,19000,37050.0,37050.0,35175.0,36600.0,2.53333333333333,0.0,1.0
1998-04-15,4.69,4.94,4.56,4.94,49000,35175.0,37050.0,34200.0,37050.0,6.53333333333333,0.0,1.0
1998-04-16,4.81,4.81,4.56,4.63,64000,36075.0,36075.0,34200.0,34725.0,8.53333333333333,0.0,1.0
1998-04-17,5.06,5.44,4.75,4.75,170000,37950.0,40800.0,35625.0,35625.0,22.6666666666667,0.0,1.0
1998-04-20,5.19,5.38,5.06,5.06,60000,38925.0,40350.0,37950.0,37950.0,8,0.0,1.0
1998-04-21,4.94,5.06,4.88,5.06,21000,37050.0,37950.0,36600.0,37950.0,2.8,0.0,1.0
1998-04-22,5.0,5.12,4.75,4.81,58000,37500.0,38400.0,35625.0,36075.0,7.73333333333333,0.0,1.0
1998-04-23,5.0,5.25,4.88,5.12,110000,37500.0,39375.0,36600.0,38400.0,14.6666666666667,0.0,1.0
1998-04-24,4.81,5.12,4.75,5.0,85000,36075.0,38400.0,35625.0,37500.0,11.3333333333333,0.0,1.0
1998-04-27,4.69,4.94,4.63,4.75,66000,35175.0,37050.0,34725.0,35625.0,8.8,0.0,1.0
1998-04-28,5.0,5.06,4.69,4.81,75000,37500.0,37950.0,35175.0,36075.0,10,0.0,1.0
1998-04-29,4.94,5.12,4.81,4.88,95000,37050.0,38400.0,36075.0,36600.0,12.6666666666667,0.0,1.0
1998-04-30,4.88,5.0,4.69,4.94,33000,36600.0,37500.0,35175.0,37050.0,4.4,0.0,1.0
1998-05-01,4.69,4.88,4.69,4.75,39000,35175.0,36600.0,35175.0,35625.0,5.2,0.0,1.0
1998-05-04,5.5,5.5,4.69,4.75,255000,41250.0,41250.0,35175.0,35625.0,34,0.0,1.0
1998-05-05,5.31,5.75,5.12,5.5,206000,39825.0,43125.0,38400.0,41250.0,27.4666666666667,0.0,1.0
1998-05-06,5.75,6.44,5.69,6.0,809000,43125.0,48300.0000000001,42675.0,45000.0,107.866666666667,0.0,1.0
1998-05-07,5.62,5.94,5.5,5.94,191000,42150.0,44550.0,41250.0,44550.0,25.4666666666667,0.0,1.0
1998-05-08,5.62,5.81,5.12,5.75,63000,42150.0,43575.0,38400.0,43125.0,8.4,0.0,1.0
1998-05-11,5.38,5.81,5.25,5.81,51000,40350.0,43575.0,39375.0,43575.0,6.8,0.0,1.0
1998-05-12,5.38,5.44,5.12,5.38,52000,40350.0,40800.0,38400.0,40350.0,6.93333333333333,0.0,1.0
1998-05-13,5.25,5.44,5.19,5.44,66000,39375.0,40800.0,38925.0,40800.0,8.8,0.0,1.0
1998-05-14,5.12,5.25,4.94,5.12,67000,38400.0,39375.0,37050.0,38400.0,8.93333333333333,0.0,1.0
1998-05-15,4.94,5.38,4.94,4.94,104000,37050.0,40350.0,37050.0,37050.0,13.8666666666667,0.0,1.0
1998-05-18,5.06,5.31,4.94,5.19,132000,37950.0,39825.0,37050.0,38925.0,17.6,0.0,1.0
1998-05-19,4.94,5.19,4.75,5.19,53000,37050.0,38925.0,35625.0,38925.0,7.06666666666667,0.0,1.0
1998-05-20,4.81,5.0,4.81,5.0,31000,36075.0,37500.0,36075.0,37500.0,4.13333333333333,0.0,1.0
1998-05-21,4.94,4.94,4.81,4.81,66000,37050.0,37050.0,36075.0,36075.0,8.8,0.0,1.0
1998-05-22,4.94,5.06,4.75,5.06,41000,37050.0,37950.0,35625.0,37950.0,5.46666666666667,0.0,1.0
1998-05-26,4.81,5.12,4.81,5.06,22000,36075.0,38400.0,36075.0,37950.0,2.93333333333333,0.0,1.0
1998-05-27,4.75,4.88,4.63,4.81,117000,35625.0,36600.0,34725.0,36075.0,15.6,0.0,1.0
1998-05-28,4.81,4.81,4.69,4.81,29000,36075.0,36075.0,35175.0,36075.0,3.86666666666667,0.0,1.0
1998-05-29,4.81,5.0,4.69,4.94,62000,36075.0,37500.0,35175.0,37050.0,8.26666666666667,0.0,1.0
1998-06-01,4.69,4.88,4.69,4.88,32000,35175.0,36600.0,35175.0,36600.0,4.26666666666667,0.0,1.0
1998-06-02,5.31,5.94,5.12,5.25,1567000,39825.0,44550.0,38400.0,39375.0,208.933333333333,0.0,1.0
1998-06-03,5.12,5.62,5.0,5.5,317000,38400.0,42150.0,37500.0,41250.0,42.2666666666667,0.0,1.0
1998-06-04,5.12,5.19,5.0,5.06,147000,38400.0,38925.0,37500.0,37950.0,19.6,0.0,1.0
1998-06-05,5.5,5.56,5.12,5.19,141000,41250.0,41700.0,38400.0,38925.0,18.8,0.0,1.0
1998-06-08,5.12,5.87,5.12,5.81,347000,38400.0,44025.0,38400.0,43575.0,46.2666666666667,0.0,1.0
1998-06-09,5.12,5.25,5.0,5.12,103000,38400.0,39375.0,37500.0,38400.0,13.7333333333333,0.0,1.0
1998-06-10,4.88,5.12,4.88,5.06,76000,36600.0,38400.0,36600.0,37950.0,10.1333333333333,0.0,1.0
1998-06-11,5.0,5.06,4.88,4.88,73000,37500.0,37950.0,36600.0,36600.0,9.73333333333333,0.0,1.0
1998-06-12,4.94,5.06,4.81,4.94,42000,37050.0,37950.0,36075.0,37050.0,5.6,0.0,1.0
1998-06-15,4.75,4.94,4.75,4.81,29000,35625.0,37050.0,35625.0,36075.0,3.86666666666667,0.0,1.0
1998-06-16,5.0,5.0,4.75,4.81,59000,37500.0,37500.0,35625.0,36075.0,7.86666666666667,0.0,1.0
1998-06-17,4.88,5.44,4.88,5.44,364000,36600.0,40800.0,36600.0,40800.0,48.5333333333333,0.0,1.0
1998-06-18,4.75,4.94,4.75,4.94,60000,35625.0,37050.0,35625.0,37050.0,8,0.0,1.0
1998-06-19,5.12,5.12,4.81,4.81,90000,38400.0,38400.0,36075.0,36075.0,12,0.0,1.0
1998-06-22,4.88,5.06,4.88,5.06,24000,36600.0,37950.0,36600.0,37950.0,3.2,0.0,1.0
1998-06-23,4.94,5.19,4.88,5.19,122000,37050.0,38925.0,36600.0,38925.0,16.2666666666667,0.0,1.0
1998-06-24,4.88,4.94,4.75,4.81,71000,36600.0,37050.0,35625.0,36075.0,9.46666666666667,0.0,1.0
1998-06-25,4.88,5.19,4.88,5.0,195000,36600.0,38925.0,36600.0,37500.0,26,0.0,1.0
1998-06-26,4.94,5.0,4.88,4.88,170000,37050.0,37500.0,36600.0,36600.0,22.6666666666667,0.0,1.0
1998-06-29,4.88,4.94,4.75,4.81,50000,36600.0,37050.0,35625.0,36075.0,6.66666666666667,0.0,1.0
1998-06-30,4.94,4.94,4.75,4.75,70000,37050.0,37050.0,35625.0,35625.0,9.33333333333333,0.0,1.0
1998-07-01,4.75,4.94,4.75,4.94,51000,35625.0,37050.0,35625.0,37050.0,6.8,0.0,1.0
1998-07-02,4.69,4.81,4.63,4.75,60000,35175.0,36075.0,34725.0,35625.0,8,0.0,1.0
1998-07-06,4.5,4.81,4.5,4.81,82000,33750.0,36075.0,33750.0,36075.0,10.9333333333333,0.0,1.0
1998-07-07,4.37,4.56,4.19,4.5,128000,32775.0,34200.0,31425.0,33750.0,17.0666666666667,0.0,1.0
1998-07-08,4.44,4.5,4.25,4.37,55000,33300.0,33750.0,31875.0,32775.0,7.33333333333333,0.0,1.0
1998-07-09,4.44,4.44,4.25,4.44,23000,33300.0,33300.0,31875.0,33300.0,3.06666666666667,0.0,1.0
1998-07-10,4.5,4.69,4.44,4.5,31000,33750.0,35175.0,33300.0,33750.0,4.13333333333333,0.0,1.0
1998-07-13,4.31,4.69,4.31,4.69,44000,32325.0,35175.0,32325.0,35175.0,5.86666666666667,0.0,1.0
1998-07-14,4.12,4.44,4.12,4.25,26000,30900.0,33300.0,30900.0,31875.0,3.46666666666667,0.0,1.0
1998-07-15,4.37,4.37,4.06,4.12,51000,32775.0,32775.0,30450.0,30900.0,6.8,0.0,1.0
1998-07-16,4.06,4.37,4.0,4.25,28000,30450.0,32775.0,30000.0,31875.0,3.73333333333333,0.0,1.0
1998-07-17,4.12,4.19,3.88,4.0,93000,30900.0,31425.0,29100.0,30000.0,12.4,0.0,1.0
1998-07-20,4.25,4.56,4.0,4.12,277000,31875.0,34200.0,30000.0,30900.0,36.9333333333333,0.0,1.0
1998-07-21,4.06,4.25,4.0,4.25,61000,30450.0,31875.0,30000.0,31875.0,8.13333333333333,0.0,1.0
1998-07-22,4.0,4.25,4.0,4.25,35000,30000.0,31875.0,30000.0,31875.0,4.66666666666667,0.0,1.0
1998-07-23,4.0,4.12,3.88,4.0,58000,30000.0,30900.0,29100.0,30000.0,7.73333333333333,0.0,1.0
1998-07-24,3.5,3.94,3.19,3.88,86000,26250.0,29550.0,23925.0,29100.0,11.4666666666667,0.0,1.0
1998-07-27,3.69,3.94,3.5,3.62,86000,27675.0,29550.0,26250.0,27150.0,11.4666666666667,0.0,1.0
1998-07-28,3.62,4.06,3.56,3.69,109000,27150.0,30450.0,26700.0,27675.0,14.5333333333333,0.0,1.0
1998-07-29,3.44,3.69,3.31,3.62,77000,25800.0,27675.0,24825.0,27150.0,10.2666666666667,0.0,1.0
1998-07-30,3.38,3.75,3.38,3.5,99000,25350.0,28125.0,25350.0,26250.0,13.2,0.0,1.0
1998-07-31,3.38,3.44,3.25,3.31,51000,25350.0,25800.0,24375.0,24825.0,6.8,0.0,1.0
1998-08-03,3.38,3.38,3.25,3.38,29000,25350.0,25350.0,24375.0,25350.0,3.86666666666667,0.0,1.0
1998-08-04,3.13,3.31,2.94,3.31,107000,23475.0,24825.0,22050.0,24825.0,14.2666666666667,0.0,1.0
1998-08-05,3.13,3.19,3.0,3.13,61000,23475.0,23925.0,22500.0,23475.0,8.13333333333333,0.0,1.0
1998-08-06,3.19,3.44,3.13,3.31,83000,23925.0,25800.0,23475.0,24825.0,11.0666666666667,0.0,1.0
1998-08-07,3.38,3.81,3.19,3.25,82000,25350.0,28575.0,23925.0,24375.0,10.9333333333333,0.0,1.0
1998-08-10,3.38,3.44,3.25,3.38,19000,25350.0,25800.0,24375.0,25350.0,2.53333333333333,0.0,1.0
1998-08-11,3.19,3.31,3.06,3.25,33000,23925.0,24825.0,22950.0,24375.0,4.4,0.0,1.0
1998-08-12,3.13,3.38,3.13,3.13,38000,23475.0,25350.0,23475.0,23475.0,5.06666666666667,0.0,1.0
1998-08-13,3.0,3.13,2.94,3.13,115000,22500.0,23475.0,22050.0,23475.0,15.3333333333333,0.0,1.0
1998-08-14,3.0,3.06,2.87,3.0,23000,22500.0,22950.0,21525.0,22500.0,3.06666666666667,0.0,1.0
1998-08-17,3.0,3.13,2.87,2.94,11000,22500.0,23475.0,21525.0,22050.0,1.46666666666667,0.0,1.0
1998-08-18,3.0,3.06,3.0,3.0,26000,22500.0,22950.0,22500.0,22500.0,3.46666666666667,0.0,1.0
1998-08-19,2.94,3.06,2.87,3.06,35000,22050.0,22950.0,21525.0,22950.0,4.66666666666667,0.0,1.0
1998-08-20,2.87,2.94,2.87,2.94,38000,21525.0,22050.0,21525.0,22050.0,5.06666666666667,0.0,1.0
1998-08-21,2.69,2.81,2.5,2.81,82000,20175.0,21075.0,18750.0,21075.0,10.9333333333333,0.0,1.0
1998-08-24,2.87,2.94,2.44,2.56,53000,21525.0,22050.0,18300.0,19200.0,7.06666666666667,0.0,1.0
1998-08-25,2.56,2.87,2.56,2.87,50000,19200.0,21525.0,19200.0,21525.0,6.66666666666667,0.0,1.0
1998-08-26,2.69,2.81,2.62,2.69,47000,20175.0,21075.0,19650.0,20175.0,6.26666666666667,0.0,1.0
1998-08-27,2.38,2.75,2.38,2.75,108000,17850.0,20625.0,17850.0,20625.0,14.4,0.0,1.0
1998-08-28,2.5,2.56,2.25,2.31,76000,18750.0,19200.0,16875.0,17325.0,10.1333333333333,0.0,1.0
1998-08-31,2.0,2.38,2.0,2.31,116000,15000.0,17850.0,15000.0,17325.0,15.4666666666667,0.0,1.0
1998-09-01,2.25,2.31,1.94,2.06,81000,16875.0,17325.0,14550.0,15450.0,10.8,0.0,1.0
1998-09-02,2.25,2.5,2.25,2.44,99000,16875.0,18750.0,16875.0,18300.0,13.2,0.0,1.0
1998-09-03,2.19,2.5,2.12,2.19,49000,16425.0,18750.0,15900.0,16425.0,6.53333333333333,0.0,1.0
1998-09-04,2.25,2.5,2.12,2.38,62000,16875.0,18750.0,15900.0,17850.0,8.26666666666667,0.0,1.0
1998-09-08,2.44,2.44,2.25,2.25,30000,18300.0,18300.0,16875.0,16875.0,4,0.0,1.0
1998-09-09,2.31,2.31,2.19,2.31,53000,17325.0,17325.0,16425.0,17325.0,7.06666666666667,0.0,1.0
1998-09-10,2.5,2.75,2.12,2.25,68000,18750.0,20625.0,15900.0,16875.0,9.06666666666667,0.0,1.0
1998-09-11,2.31,2.5,2.12,2.38,58000,17325.0,18750.0,15900.0,17850.0,7.73333333333333,0.0,1.0
1998-09-14,2.25,2.38,2.12,2.31,20000,16875.0,17850.0,15900.0,17325.0,2.66666666666667,0.0,1.0
1998-09-15,2.44,2.5,2.19,2.25,50000,18300.0,18750.0,16425.0,16875.0,6.66666666666667,0.0,1.0
1998-09-16,2.38,2.38,2.31,2.31,33000,17850.0,17850.0,17325.0,17325.0,4.4,0.0,1.0
1998-09-17,2.38,2.44,2.25,2.38,40000,17850.0,18300.0,16875.0,17850.0,5.33333333333333,0.0,1.0
1998-09-18,2.44,2.5,2.38,2.38,39000,18300.0,18750.0,17850.0,17850.0,5.2,0.0,1.0
1998-09-21,2.44,2.44,2.31,2.44,9000,18300.0,18300.0,17325.0,18300.0,1.2,0.0,1.0
1998-09-22,2.44,2.5,2.25,2.44,12000,18300.0,18750.0,16875.0,18300.0,1.6,0.0,1.0
1998-09-23,2.44,2.44,2.38,2.44,8000,18300.0,18300.0,17850.0,18300.0,1.06666666666667,0.0,1.0
1998-09-24,2.5,2.5,2.44,2.44,30000,18750.0,18750.0,18300.0,18300.0,4,0.0,1.0
1998-09-25,2.56,2.87,2.38,2.44,275000,19200.0,21525.0,17850.0,18300.0,36.6666666666667,0.0,1.0
1998-09-28,2.56,2.87,2.5,2.62,188000,19200.0,21525.0,18750.0,19650.0,25.0666666666667,0.0,1.0
1998-09-29,2.62,2.69,2.44,2.56,36000,19650.0,20175.0,18300.0,19200.0,4.8,0.0,1.0
1998-09-30,2.62,2.69,2.5,2.62,20000,19650.0,20175.0,18750.0,19650.0,2.66666666666667,0.0,1.0
1998-10-01,2.62,2.62,2.5,2.56,21000,19650.0,19650.0,18750.0,19200.0,2.8,0.0,1.0
1998-10-02,2.62,2.62,2.5,2.5,36000,19650.0,19650.0,18750.0,18750.0,4.8,0.0,1.0
1998-10-05,2.75,3.06,2.62,2.81,482000,20625.0,22950.0,19650.0,21075.0,64.2666666666667,0.0,1.0
1998-10-06,2.56,2.75,2.5,2.75,35000,19200.0,20625.0,18750.0,20625.0,4.66666666666667,0.0,1.0
1998-10-07,2.38,2.62,2.38,2.62,93000,17850.0,19650.0,17850.0,19650.0,12.4,0.0,1.0
1998-10-08,2.25,2.56,2.25,2.31,83000,16875.0,19200.0,16875.0,17325.0,11.0666666666667,0.0,1.0
1998-10-09,2.12,2.25,2.06,2.25,56000,15900.0,16875.0,15450.0,16875.0,7.46666666666667,0.0,1.0
1998-10-12,2.62,2.87,2.44,2.87,249000,19650.0,21525.0,18300.0,21525.0,33.2,0.0,1.0
1998-10-13,2.38,2.56,2.38,2.56,14000,17850.0,19200.0,17850.0,19200.0,1.86666666666667,0.0,1.0
1998-10-14,2.56,2.56,2.31,2.38,71000,19200.0,19200.0,17325.0,17850.0,9.46666666666667,0.0,1.0
1998-10-15,2.38,2.5,2.38,2.5,26000,17850.0,18750.0,17850.0,18750.0,3.46666666666667,0.0,1.0
1998-10-16,2.44,2.56,2.38,2.38,52000,18300.0,19200.0,17850.0,17850.0,6.93333333333333,0.0,1.0
1998-10-19,2.38,2.5,2.38,2.5,11000,17850.0,18750.0,17850.0,18750.0,1.46666666666667,0.0,1.0
1998-10-20,2.62,2.62,2.5,2.5,78000,19650.0,19650.0,18750.0,18750.0,10.4,0.0,1.0
1998-10-21,2.56,2.62,2.5,2.62,33000,19200.0,19650.0,18750.0,19650.0,4.4,0.0,1.0
1998-10-22,2.5,2.56,2.5,2.5,24000,18750.0,19200.0,18750.0,18750.0,3.2,0.0,1.0
1998-10-23,2.5,2.56,2.44,2.44,8000,18750.0,19200.0,18300.0,18300.0,1.06666666666667,0.0,1.0
1998-10-26,2.44,2.56,2.38,2.5,35000,18300.0,19200.0,17850.0,18750.0,4.66666666666667,0.0,1.0
1998-10-27,2.31,2.44,2.31,2.44,17000,17325.0,18300.0,17325.0,18300.0,2.26666666666667,0.0,1.0
1998-10-28,2.38,2.38,2.25,2.38,22000,17850.0,17850.0,16875.0,17850.0,2.93333333333333,0.0,1.0
1998-10-29,2.5,2.62,2.19,2.38,159000,18750.0,19650.0,16425.0,17850.0,21.2,0.0,1.0
1998-10-30,2.5,2.62,2.44,2.56,28000,18750.0,19650.0,18300.0,19200.0,3.73333333333333,0.0,1.0
1998-11-02,2.5,2.62,2.5,2.56,30000,18750.0,19650.0,18750.0,19200.0,4,0.0,1.0
1998-11-03,2.44,2.62,2.44,2.5,32000,18300.0,19650.0,18300.0,18750.0,4.26666666666667,0.0,1.0
1998-11-04,2.44,2.56,2.44,2.44,37000,18300.0,19200.0,18300.0,18300.0,4.93333333333333,0.0,1.0
1998-11-05,2.5,2.56,2.5,2.5,45000,18750.0,19200.0,18750.0,18750.0,6,0.0,1.0
1998-11-06,2.69,2.69,2.56,2.69,96000,20175.0,20175.0,19200.0,20175.0,12.8,0.0,1.0
1998-11-09,2.56,2.69,2.56,2.69,48000,19200.0,20175.0,19200.0,20175.0,6.4,0.0,1.0
1998-11-10,2.56,2.62,2.56,2.56,29000,19200.0,19650.0,19200.0,19200.0,3.86666666666667,0.0,1.0
1998-11-11,2.81,2.81,2.56,2.62,125000,21075.0,21075.0,19200.0,19650.0,16.6666666666667,0.0,1.0
1998-11-12,2.94,3.5,2.75,2.75,444000,22050.0,26250.0,20625.0,20625.0,59.2,0.0,1.0
1998-11-13,2.69,2.94,2.62,2.94,145000,20175.0,22050.0,19650.0,22050.0,19.3333333333333,0.0,1.0
1998-11-16,3.0,3.38,2.75,2.75,752000,22500.0,25350.0,20625.0,20625.0,100.266666666667,0.0,1.0
1998-11-17,2.69,3.13,2.62,3.13,244000,20175.0,23475.0,19650.0,23475.0,32.5333333333333,0.0,1.0
1998-11-18,2.62,2.75,2.5,2.75,86000,19650.0,20625.0,18750.0,20625.0,11.4666666666667,0.0,1.0
1998-11-19,2.69,2.69,2.56,2.56,52000,20175.0,20175.0,19200.0,19200.0,6.93333333333333,0.0,1.0
1998-11-20,2.56,2.75,2.56,2.75,44000,19200.0,20625.0,19200.0,20625.0,5.86666666666667,0.0,1.0
1998-11-23,2.5,2.69,2.5,2.56,113000,18750.0,20175.0,18750.0,19200.0,15.0666666666667,0.0,1.0
1998-11-24,2.38,2.5,2.31,2.5,100000,17850.0,18750.0,17325.0,18750.0,13.3333333333333,0.0,1.0
1998-11-25,2.38,2.44,2.25,2.38,17000,17850.0,18300.0,16875.0,17850.0,2.26666666666667,0.0,1.0
1998-11-27,2.38,2.44,2.25,2.31,48000,17850.0,18300.0,16875.0,17325.0,6.4,0.0,1.0
1998-11-30,2.38,2.62,2.31,2.5,160000,17850.0,19650.0,17325.0,18750.0,21.3333333333333,0.0,1.0
1998-12-01,2.38,2.44,2.38,2.38,27000,17850.0,18300.0,17850.0,17850.0,3.6,0.0,1.0
1998-12-02,2.25,2.38,2.25,2.31,22000,16875.0,17850.0,16875.0,17325.0,2.93333333333333,0.0,1.0
1998-12-03,2.12,2.44,2.12,2.44,174000,15900.0,18300.0,15900.0,18300.0,23.2,0.0,1.0
1998-12-04,2.12,2.25,2.06,2.25,77000,15900.0,16875.0,15450.0,16875.0,10.2666666666667,0.0,1.0
1998-12-07,2.06,2.06,1.94,2.0,160000,15450.0,15450.0,14550.0,15000.0,21.3333333333333,0.0,1.0
1998-12-08,1.94,2.12,1.94,2.06,134000,14550.0,15900.0,14550.0,15450.0,17.8666666666667,0.0,1.0
1998-12-09,1.94,2.06,1.94,2.0,82000,14550.0,15450.0,14550.0,15000.0,10.9333333333333,0.0,1.0
1998-12-10,1.94,2.0,1.94,2.0,62000,14550.0,15000.0,14550.0,15000.0,8.26666666666667,0.0,1.0
1998-12-11,2.0,2.0,1.94,1.94,60000,15000.0,15000.0,14550.0,14550.0,8,0.0,1.0
1998-12-14,1.81,1.94,1.81,1.94,59000,13575.0,14550.0,13575.0,14550.0,7.86666666666667,0.0,1.0
1998-12-15,1.88,1.88,1.5,1.81,193000,14100.0,14100.0,11250.0,13575.0,25.7333333333333,0.0,1.0
1998-12-16,1.69,1.88,1.63,1.75,83000,12675.0,14100.0,12225.0,13125.0,11.0666666666667,0.0,1.0
1998-12-17,1.63,1.81,1.63,1.69,60000,12225.0,13575.0,12225.0,12675.0,8,0.0,1.0
1998-12-18,1.63,1.69,1.5,1.63,135000,12225.0,12675.0,11250.0,12225.0,18,0.0,1.0
1998-12-21,1.56,1.75,1.5,1.56,188000,11700.0,13125.0,11250.0,11700.0,25.0666666666667,0.0,1.0
1998-12-22,1.75,1.75,1.56,1.56,172000,13125.0,13125.0,11700.0,11700.0,22.9333333333333,0.0,1.0
1998-12-23,1.88,1.94,1.75,1.75,129000,14100.0,14550.0,13125.0,13125.0,17.2,0.0,1.0
1998-12-24,1.94,1.94,1.88,1.94,50000,14550.0,14550.0,14100.0,14550.0,6.66666666666667,0.0,1.0
1998-12-28,1.75,2.06,1.75,1.94,140000,13125.0,15450.0,13125.0,14550.0,18.6666666666667,0.0,1.0
1998-12-29,1.81,1.88,1.69,1.81,99000,13575.0,14100.0,12675.0,13575.0,13.2,0.0,1.0
1998-12-30,1.69,1.75,1.63,1.75,96000,12675.0,13125.0,12225.0,13125.0,12.8,0.0,1.0
1998-12-31,1.75,2.0,1.63,1.63,356000,13125.0,15000.0,12225.0,12225.0,47.4666666666667,0.0,1.0
1999-01-04,1.63,1.81,1.63,1.75,111000,12225.0,13575.0,12225.0,13125.0,14.8,0.0,1.0
1999-01-05,1.63,1.69,1.63,1.63,36000,12225.0,12675.0,12225.0,12225.0,4.8,0.0,1.0
1999-01-06,1.75,1.75,1.63,1.69,71000,13125.0,13125.0,12225.0,12675.0,9.46666666666667,0.0,1.0
1999-01-07,1.69,1.81,1.63,1.75,48000,12675.0,13575.0,12225.0,13125.0,6.4,0.0,1.0
1999-01-08,1.81,1.81,1.63,1.81,87000,13575.0,13575.0,12225.0,13575.0,11.6,0.0,1.0
1999-01-11,1.69,1.81,1.69,1.75,83000,12675.0,13575.0,12675.0,13125.0,11.0666666666667,0.0,1.0
1999-01-12,1.63,1.75,1.63,1.69,62000,12225.0,13125.0,12225.0,12675.0,8.26666666666667,0.0,1.0
1999-01-13,1.81,1.97,1.63,1.63,436000,13575.0,14775.0,12225.0,12225.0,58.1333333333333,0.0,1.0
1999-01-14,1.88,2.19,1.69,1.81,1110000,14100.0,16425.0,12675.0,13575.0,148,0.0,1.0
1999-01-15,2.19,2.75,2.06,2.06,2150000,16425.0,20625.0,15450.0,15450.0,286.666666666667,0.0,1.0
1999-01-19,2.0,2.31,1.94,2.25,424000,15000.0,17325.0,14550.0,16875.0,56.5333333333333,0.0,1.0
1999-01-20,1.88,2.0,1.81,2.0,282000,14100.0,15000.0,13575.0,15000.0,37.6,0.0,1.0
1999-01-21,1.94,1.94,1.75,1.88,147000,14550.0,14550.0,13125.0,14100.0,19.6,0.0,1.0
1999-01-22,1.81,1.94,1.81,1.81,99000,13575.0,14550.0,13575.0,13575.0,13.2,0.0,1.0
1999-01-25,1.81,1.88,1.75,1.88,122000,13575.0,14100.0,13125.0,14100.0,16.2666666666667,0.0,1.0
1999-01-26,2.0,2.25,1.81,1.88,1082000,15000.0,16875.0,13575.0,14100.0,144.266666666667,0.0,1.0
1999-01-27,1.94,2.12,1.88,2.06,239000,14550.0,15900.0,14100.0,15450.0,31.8666666666667,0.0,1.0
1999-01-28,2.5,2.75,2.25,2.25,1550000,18750.0,20625.0,16875.0,16875.0,206.666666666667,0.0,1.0
1999-01-29,2.19,2.62,2.19,2.62,294000,16425.0,19650.0,16425.0,19650.0,39.2,0.0,1.0
1999-02-01,2.06,2.19,2.06,2.19,137000,15450.0,16425.0,15450.0,16425.0,18.2666666666667,0.0,1.0
1999-02-02,2.06,2.12,1.94,2.06,106000,15450.0,15900.0,14550.0,15450.0,14.1333333333333,0.0,1.0
1999-02-03,2.0,2.06,1.94,2.0,118000,15000.0,15450.0,14550.0,15000.0,15.7333333333333,0.0,1.0
1999-02-04,2.0,2.06,1.94,2.0,49000,15000.0,15450.0,14550.0,15000.0,6.53333333333333,0.0,1.0
1999-02-05,2.06,2.5,2.0,2.06,65000,15450.0,18750.0,15000.0,15450.0,8.66666666666667,0.0,1.0
1999-02-08,2.06,2.12,2.0,2.0,80000,15450.0,15900.0,15000.0,15000.0,10.6666666666667,0.0,1.0
1999-02-09,2.06,2.31,2.0,2.06,211000,15450.0,17325.0,15000.0,15450.0,28.1333333333333,0.0,1.0
1999-02-10,2.0,2.06,2.0,2.0,52000,15000.0,15450.0,15000.0,15000.0,6.93333333333333,0.0,1.0
1999-02-11,2.0,2.06,2.0,2.0,52000,15000.0,15450.0,15000.0,15000.0,6.93333333333333,0.0,1.0
1999-02-12,2.0,2.06,1.94,2.06,102000,15000.0,15450.0,14550.0,15450.0,13.6,0.0,1.0
1999-02-16,1.94,2.06,1.88,2.06,87000,14550.0,15450.0,14100.0,15450.0,11.6,0.0,1.0
1999-02-17,1.94,2.0,1.88,1.94,55000,14550.0,15000.0,14100.0,14550.0,7.33333333333333,0.0,1.0
1999-02-18,2.0,2.0,1.88,1.88,59000,15000.0,15000.0,14100.0,14100.0,7.86666666666667,0.0,1.0
1999-02-19,1.94,2.06,1.88,1.94,60000,14550.0,15450.0,14100.0,14550.0,8,0.0,1.0
1999-02-22,2.0,2.0,1.88,1.94,31000,15000.0,15000.0,14100.0,14550.0,4.13333333333333,0.0,1.0
1999-02-23,2.0,2.0,1.88,1.88,48000,15000.0,15000.0,14100.0,14100.0,6.4,0.0,1.0
1999-02-24,1.94,2.0,1.94,2.0,52000,14550.0,15000.0,14550.0,15000.0,6.93333333333333,0.0,1.0
1999-02-25,1.94,2.0,1.88,2.0,43000,14550.0,15000.0,14100.0,15000.0,5.73333333333333,0.0,1.0
1999-02-26,2.0,2.0,1.81,1.88,113000,15000.0,15000.0,13575.0,14100.0,15.0666666666667,0.0,1.0
1999-03-01,1.94,1.94,1.88,1.88,40000,14550.0,14550.0,14100.0,14100.0,5.33333333333333,0.0,1.0
1999-03-02,1.88,1.94,1.88,1.94,39000,14100.0,14550.0,14100.0,14550.0,5.2,0.0,1.0
1999-03-03,1.88,1.88,1.81,1.88,54000,14100.0,14100.0,13575.0,14100.0,7.2,0.0,1.0
1999-03-04,1.81,1.94,1.75,1.88,71000,13575.0,14550.0,13125.0,14100.0,9.46666666666667,0.0,1.0
1999-03-05,1.81,1.81,1.75,1.81,66000,13575.0,13575.0,13125.0,13575.0,8.8,0.0,1.0
1999-03-08,1.81,1.81,1.69,1.75,55000,13575.0,13575.0,12675.0,13125.0,7.33333333333333,0.0,1.0
1999-03-09,1.75,1.81,1.69,1.69,13000,13125.0,13575.0,12675.0,12675.0,1.73333333333333,0.0,1.0
1999-03-10,1.81,1.81,1.69,1.69,45000,13575.0,13575.0,12675.0,12675.0,6,0.0,1.0
1999-03-11,1.94,2.06,1.63,1.69,325000,14550.0,15450.0,12225.0,12675.0,43.3333333333333,0.0,1.0
1999-03-12,2.0,2.19,1.94,2.0,578000,15000.0,16425.0,14550.0,15000.0,77.0666666666667,0.0,1.0
1999-03-15,1.88,2.06,1.88,2.0,99000,14100.0,15450.0,14100.0,15000.0,13.2,0.0,1.0
1999-03-16,1.75,1.94,1.75,1.88,70000,13125.0,14550.0,13125.0,14100.0,9.33333333333333,0.0,1.0
1999-03-17,1.88,1.88,1.75,1.75,25000,14100.0,14100.0,13125.0,13125.0,3.33333333333333,0.0,1.0
1999-03-18,1.75,1.81,1.75,1.75,55000,13125.0,13575.0,13125.0,13125.0,7.33333333333333,0.0,1.0
1999-03-19,1.75,1.81,1.75,1.81,43000,13125.0,13575.0,13125.0,13575.0,5.73333333333333,0.0,1.0
1999-03-22,1.88,1.94,1.75,1.81,131000,14100.0,14550.0,13125.0,13575.0,17.4666666666667,0.0,1.0
1999-03-23,1.75,1.94,1.75,1.94,32000,13125.0,14550.0,13125.0,14550.0,4.26666666666667,0.0,1.0
1999-03-24,1.75,1.88,1.75,1.75,65000,13125.0,14100.0,13125.0,13125.0,8.66666666666667,0.0,1.0
1999-03-25,1.81,1.88,1.75,1.75,64000,13575.0,14100.0,13125.0,13125.0,8.53333333333333,0.0,1.0
1999-03-26,1.81,1.88,1.75,1.81,40000,13575.0,14100.0,13125.0,13575.0,5.33333333333333,0.0,1.0
1999-03-29,2.12,2.25,1.75,1.75,578000,15900.0,16875.0,13125.0,13125.0,77.0666666666667,0.0,1.0
1999-03-30,1.94,2.12,1.88,2.12,60000,14550.0,15900.0,14100.0,15900.0,8,0.0,1.0
1999-03-31,1.94,2.0,1.88,1.88,67000,14550.0,15000.0,14100.0,14100.0,8.93333333333333,0.0,1.0
1999-04-01,1.94,1.94,1.88,1.88,26000,14550.0,14550.0,14100.0,14100.0,3.46666666666667,0.0,1.0
1999-04-05,1.88,2.06,1.81,1.88,141000,14100.0,15450.0,13575.0,14100.0,18.8,0.0,1.0
1999-04-06,2.12,2.31,1.81,1.88,889000,15900.0,17325.0,13575.0,14100.0,118.533333333333,0.0,1.0
1999-04-07,2.19,2.25,2.0,2.06,420000,16425.0,16875.0,15000.0,15450.0,56,0.0,1.0
1999-04-08,2.19,2.19,2.06,2.19,135000,16425.0,16425.0,15450.0,16425.0,18,0.0,1.0
1999-04-09,2.06,2.19,2.06,2.19,112000,15450.0,16425.0,15450.0,16425.0,14.9333333333333,0.0,1.0
1999-04-12,2.06,2.19,2.0,2.19,117000,15450.0,16425.0,15000.0,16425.0,15.6,0.0,1.0
1999-04-13,1.94,2.12,1.94,2.06,132000,14550.0,15900.0,14550.0,15450.0,17.6,0.0,1.0
1999-04-14,2.19,2.25,1.88,2.0,636000,16425.0,16875.0,14100.0,15000.0,84.8,0.0,1.0
1999-04-15,2.12,2.34,2.06,2.25,178000,15900.0,17550.0,15450.0,16875.0,23.7333333333333,0.0,1.0
1999-04-16,2.06,2.19,2.06,2.12,246000,15450.0,16425.0,15450.0,15900.0,32.8,0.0,1.0
1999-04-19,2.12,2.25,2.06,2.06,115000,15900.0,16875.0,15450.0,15450.0,15.3333333333333,0.0,1.0
1999-04-20,2.0,2.12,2.0,2.12,94000,15000.0,15900.0,15000.0,15900.0,12.5333333333333,0.0,1.0
1999-04-21,2.19,2.5,2.12,2.25,480000,16425.0,18750.0,15900.0,16875.0,64,0.0,1.0
1999-04-22,2.25,2.44,2.19,2.31,317000,16875.0,18300.0,16425.0,17325.0,42.2666666666667,0.0,1.0
1999-04-23,2.44,2.44,2.25,2.44,178000,18300.0,18300.0,16875.0,18300.0,23.7333333333333,0.0,1.0
1999-04-26,3.13,3.38,2.5,2.5,1557000,23475.0,25350.0,18750.0,18750.0,207.6,0.0,1.0
1999-04-27,2.81,3.31,2.69,3.31,973000,21075.0,24825.0,20175.0,24825.0,129.733333333333,0.0,1.0
1999-04-28,2.75,3.0,2.62,2.81,556000,20625.0,22500.0,19650.0,21075.0,74.1333333333333,0.0,1.0
1999-04-29,2.62,2.75,2.56,2.75,139000,19650.0,20625.0,19200.0,20625.0,18.5333333333333,0.0,1.0
1999-04-30,2.69,2.69,2.5,2.62,182000,20175.0,20175.0,18750.0,19650.0,24.2666666666667,0.0,1.0
1999-05-03,2.5,2.69,2.5,2.62,113000,18750.0,20175.0,18750.0,19650.0,15.0666666666667,0.0,1.0
1999-05-04,2.38,2.56,2.38,2.56,169000,17850.0,19200.0,17850.0,19200.0,22.5333333333333,0.0,1.0
1999-05-05,2.25,2.44,2.19,2.31,165000,16875.0,18300.0,16425.0,17325.0,22,0.0,1.0
1999-05-06,2.31,2.38,2.25,2.25,98000,17325.0,17850.0,16875.0,16875.0,13.0666666666667,0.0,1.0
1999-05-07,2.38,2.44,2.31,2.31,167000,17850.0,18300.0,17325.0,17325.0,22.2666666666667,0.0,1.0
1999-05-10,2.31,2.38,2.25,2.38,45000,17325.0,17850.0,16875.0,17850.0,6,0.0,1.0
1999-05-11,2.38,2.38,2.25,2.31,48000,17850.0,17850.0,16875.0,17325.0,6.4,0.0,1.0
1999-05-12,2.25,2.38,2.25,2.25,77000,16875.0,17850.0,16875.0,16875.0,10.2666666666667,0.0,1.0
1999-05-13,2.62,2.69,2.31,2.38,376000,19650.0,20175.0,17325.0,17850.0,50.1333333333333,0.0,1.0
1999-05-14,2.56,2.62,2.5,2.56,84000,19200.0,19650.0,18750.0,19200.0,11.2,0.0,1.0
1999-05-17,2.5,2.62,2.38,2.62,99000,18750.0,19650.0,17850.0,19650.0,13.2,0.0,1.0
1999-05-18,2.5,2.62,2.44,2.56,100000,18750.0,19650.0,18300.0,19200.0,13.3333333333333,0.0,1.0
1999-05-19,2.38,2.5,2.38,2.5,78000,17850.0,18750.0,17850.0,18750.0,10.4,0.0,1.0
1999-05-20,2.31,2.44,2.31,2.44,84000,17325.0,18300.0,17325.0,18300.0,11.2,0.0,1.0
1999-05-21,2.38,2.38,2.25,2.38,58000,17850.0,17850.0,16875.0,17850.0,7.73333333333333,0.0,1.0
1999-05-24,2.25,2.44,2.25,2.25,54000,16875.0,18300.0,16875.0,16875.0,7.2,0.0,1.0
1999-05-25,2.25,2.38,2.25,2.25,37000,16875.0,17850.0,16875.0,16875.0,4.93333333333333,0.0,1.0
1999-05-26,2.25,2.38,2.19,2.31,53000,16875.0,17850.0,16425.0,17325.0,7.06666666666667,0.0,1.0
1999-05-27,2.19,2.38,2.19,2.38,54000,16425.0,17850.0,16425.0,17850.0,7.2,0.0,1.0
1999-05-28,2.12,2.25,2.12,2.25,106000,15900.0,16875.0,15900.0,16875.0,14.1333333333333,0.0,1.0
1999-06-01,2.12,2.25,2.12,2.19,28000,15900.0,16875.0,15900.0,16425.0,3.73333333333333,0.0,1.0
1999-06-02,2.12,2.25,2.06,2.19,56000,15900.0,16875.0,15450.0,16425.0,7.46666666666667,0.0,1.0
1999-06-03,2.12,2.19,2.06,2.12,54000,15900.0,16425.0,15450.0,15900.0,7.2,0.0,1.0
1999-06-04,2.19,2.19,2.12,2.12,23000,16425.0,16425.0,15900.0,15900.0,3.06666666666667,0.0,1.0
1999-06-07,2.12,2.38,2.12,2.12,53000,15900.0,17850.0,15900.0,15900.0,7.06666666666667,0.0,1.0
1999-06-08,2.12,2.25,2.06,2.25,108000,15900.0,16875.0,15450.0,16875.0,14.4,0.0,1.0
1999-06-09,2.06,2.12,2.06,2.12,70000,15450.0,15900.0,15450.0,15900.0,9.33333333333333,0.0,1.0
1999-06-10,2.31,2.44,2.0,2.06,280000,17325.0,18300.0,15000.0,15450.0,37.3333333333333,0.0,1.0
1999-06-11,2.19,2.38,2.19,2.38,48000,16425.0,17850.0,16425.0,17850.0,6.4,0.0,1.0
1999-06-14,2.06,2.19,2.06,2.12,60000,15450.0,16425.0,15450.0,15900.0,8,0.0,1.0
1999-06-15,2.06,2.12,2.06,2.12,49000,15450.0,15900.0,15450.0,15900.0,6.53333333333333,0.0,1.0
1999-06-16,2.56,3.25,2.06,2.06,1076000,19200.0,24375.0,15450.0,15450.0,143.466666666667,0.0,1.0
1999-06-17,2.87,3.06,2.44,2.5,1105000,21525.0,22950.0,18300.0,18750.0,147.333333333333,0.0,1.0
1999-06-18,3.13,3.13,2.75,2.87,839000,23475.0,23475.0,20625.0,21525.0,111.866666666667,0.0,1.0
1999-06-21,2.81,3.13,2.62,3.13,316000,21075.0,23475.0,19650.0,23475.0,42.1333333333333,0.0,1.0
1999-06-22,2.44,2.69,2.38,2.69,245000,18300.0,20175.0,17850.0,20175.0,32.6666666666667,0.0,1.0
1999-06-23,2.44,2.56,2.44,2.5,78000,18300.0,19200.0,18300.0,18750.0,10.4,0.0,1.0
1999-06-24,2.38,2.56,2.38,2.56,83000,17850.0,19200.0,17850.0,19200.0,11.0666666666667,0.0,1.0
1999-06-25,2.31,2.44,2.31,2.38,78000,17325.0,18300.0,17325.0,17850.0,10.4,0.0,1.0
1999-06-28,2.38,2.44,2.31,2.31,58000,17850.0,18300.0,17325.0,17325.0,7.73333333333333,0.0,1.0
1999-06-29,2.38,2.44,2.38,2.44,70000,17850.0,18300.0,17850.0,18300.0,9.33333333333333,0.0,1.0
1999-06-30,2.5,2.69,2.31,2.38,307000,18750.0,20175.0,17325.0,17850.0,40.9333333333333,0.0,1.0
1999-07-01,2.56,2.69,2.38,2.5,189000,19200.0,20175.0,17850.0,18750.0,25.2,0.0,1.0
1999-07-02,2.62,2.62,2.44,2.5,94000,19650.0,19650.0,18300.0,18750.0,12.5333333333333,0.0,1.0
1999-07-06,2.44,2.5,2.38,2.5,100000,18300.0,18750.0,17850.0,18750.0,13.3333333333333,0.0,1.0
1999-07-07,2.38,2.38,2.31,2.38,130000,17850.0,17850.0,17325.0,17850.0,17.3333333333333,0.0,1.0
1999-07-08,2.38,2.44,2.31,2.38,51000,17850.0,18300.0,17325.0,17850.0,6.8,0.0,1.0
1999-07-09,2.38,2.44,2.31,2.38,65000,17850.0,18300.0,17325.0,17850.0,8.66666666666667,0.0,1.0
1999-07-12,2.38,2.44,2.31,2.38,52000,17850.0,18300.0,17325.0,17850.0,6.93333333333333,0.0,1.0
1999-07-13,2.38,2.44,2.31,2.44,37000,17850.0,18300.0,17325.0,18300.0,4.93333333333333,0.0,1.0
1999-07-14,2.31,2.44,2.31,2.38,89000,17325.0,18300.0,17325.0,17850.0,11.8666666666667,0.0,1.0
1999-07-15,2.31,2.38,2.31,2.38,70000,17325.0,17850.0,17325.0,17850.0,9.33333333333333,0.0,1.0
1999-07-16,2.38,2.44,2.31,2.31,30000,17850.0,18300.0,17325.0,17325.0,4,0.0,1.0
1999-07-19,2.38,2.44,2.25,2.38,86000,17850.0,18300.0,16875.0,17850.0,11.4666666666667,0.0,1.0
1999-07-20,2.25,2.38,2.25,2.38,99000,16875.0,17850.0,16875.0,17850.0,13.2,0.0,1.0
1999-07-21,2.19,2.25,2.19,2.19,76000,16425.0,16875.0,16425.0,16425.0,10.1333333333333,0.0,1.0
1999-07-22,2.12,2.25,2.12,2.19,61000,15900.0,16875.0,15900.0,16425.0,8.13333333333333,0.0,1.0
1999-07-23,2.25,2.31,2.12,2.25,94000,16875.0,17325.0,15900.0,16875.0,12.5333333333333,0.0,1.0
1999-07-26,2.25,2.38,2.19,2.38,66000,16875.0,17850.0,16425.0,17850.0,8.8,0.0,1.0
1999-07-27,2.25,2.31,2.19,2.25,32000,16875.0,17325.0,16425.0,16875.0,4.26666666666667,0.0,1.0
1999-07-28,2.12,2.25,2.12,2.12,42000,15900.0,16875.0,15900.0,15900.0,5.6,0.0,1.0
1999-07-29,2.12,2.25,2.12,2.25,95000,15900.0,16875.0,15900.0,16875.0,12.6666666666667,0.0,1.0
1999-07-30,2.12,2.19,2.12,2.12,54000,15900.0,16425.0,15900.0,15900.0,7.2,0.0,1.0
1999-08-02,2.06,2.12,2.06,2.06,98000,15450.0,15900.0,15450.0,15450.0,13.0666666666667,0.0,1.0
1999-08-03,2.06,2.12,2.06,2.12,38000,15450.0,15900.0,15450.0,15900.0,5.06666666666667,0.0,1.0
1999-08-04,2.06,2.06,2.06,2.06,37000,15450.0,15450.0,15450.0,15450.0,4.93333333333333,0.0,1.0
1999-08-05,2.06,2.06,2.0,2.06,113000,15450.0,15450.0,15000.0,15450.0,15.0666666666667,0.0,1.0
1999-08-06,2.06,2.06,2.0,2.0,44000,15450.0,15450.0,15000.0,15000.0,5.86666666666667,0.0,1.0
1999-08-09,2.0,2.06,2.0,2.0,73000,15000.0,15450.0,15000.0,15000.0,9.73333333333333,0.0,1.0
1999-08-10,1.88,2.06,1.88,2.06,72000,14100.0,15450.0,14100.0,15450.0,9.6,0.0,1.0
1999-08-11,2.0,2.0,1.88,2.0,58000,15000.0,15000.0,14100.0,15000.0,7.73333333333333,0.0,1.0
1999-08-12,2.0,2.0,1.88,1.88,31000,15000.0,15000.0,14100.0,14100.0,4.13333333333333,0.0,1.0
1999-08-13,1.94,2.0,1.94,2.0,27000,14550.0,15000.0,14550.0,15000.0,3.6,0.0,1.0
1999-08-16,1.94,2.0,1.94,2.0,42000,14550.0,15000.0,14550.0,15000.0,5.6,0.0,1.0
1999-08-17,1.94,2.0,1.88,2.0,38000,14550.0,15000.0,14100.0,15000.0,5.06666666666667,0.0,1.0
1999-08-18,3.0,3.0,1.88,2.0,385000,22500.0,22500.0,14100.0,15000.0,51.3333333333333,0.0,1.0
1999-08-19,2.56,2.62,2.12,2.56,712000,19200.0,19650.0,15900.0,19200.0,94.9333333333333,0.0,1.0
1999-08-20,3.5,3.88,2.56,2.62,1731000,26250.0,29100.0,19200.0,19650.0,230.8,0.0,1.0
1999-08-23,3.0,3.75,2.69,3.75,819000,22500.0,28125.0,20175.0,28125.0,109.2,0.0,1.0
1999-08-24,2.87,3.0,2.75,3.0,201000,21525.0,22500.0,20625.0,22500.0,26.8,0.0,1.0
1999-08-25,2.75,2.87,2.62,2.81,148000,20625.0,21525.0,19650.0,21075.0,19.7333333333333,0.0,1.0
1999-08-26,2.38,2.75,2.38,2.75,220000,17850.0,20625.0,17850.0,20625.0,29.3333333333333,0.0,1.0
1999-08-27,3.81,3.88,2.5,2.5,2755000,28575.0,29100.0,18750.0,18750.0,367.333333333333,0.0,1.0
1999-08-30,2.75,3.38,2.75,3.31,1445000,20625.0,25350.0,20625.0,24825.0,192.666666666667,0.0,1.0
1999-08-31,2.75,2.87,2.56,2.87,379000,20625.0,21525.0,19200.0,21525.0,50.5333333333333,0.0,1.0
1999-09-01,2.75,2.75,2.56,2.75,119000,20625.0,20625.0,19200.0,20625.0,15.8666666666667,0.0,1.0
1999-09-02,2.81,2.87,2.62,2.62,165000,21075.0,21525.0,19650.0,19650.0,22,0.0,1.0
1999-09-03,2.75,2.81,2.69,2.81,75000,20625.0,21075.0,20175.0,21075.0,10,0.0,1.0
1999-09-07,2.69,2.75,2.62,2.75,92000,20175.0,20625.0,19650.0,20625.0,12.2666666666667,0.0,1.0
1999-09-08,2.56,2.69,2.56,2.62,149000,19200.0,20175.0,19200.0,19650.0,19.8666666666667,0.0,1.0
1999-09-09,2.56,2.69,2.56,2.62,110000,19200.0,20175.0,19200.0,19650.0,14.6666666666667,0.0,1.0
1999-09-10,2.69,2.69,2.5,2.5,110000,20175.0,20175.0,18750.0,18750.0,14.6666666666667,0.0,1.0
1999-09-13,2.62,2.69,2.56,2.69,39000,19650.0,20175.0,19200.0,20175.0,5.2,0.0,1.0
1999-09-14,2.56,2.69,2.56,2.69,48000,19200.0,20175.0,19200.0,20175.0,6.4,0.0,1.0
1999-09-15,2.56,2.69,2.56,2.62,46000,19200.0,20175.0,19200.0,19650.0,6.13333333333333,0.0,1.0
1999-09-16,2.5,2.62,2.5,2.56,120000,18750.0,19650.0,18750.0,19200.0,16,0.0,1.0
1999-09-17,2.62,2.69,2.5,2.5,92000,19650.0,20175.0,18750.0,18750.0,12.2666666666667,0.0,1.0
1999-09-20,2.75,2.81,2.56,2.56,183000,20625.0,21075.0,19200.0,19200.0,24.4,0.0,1.0
1999-09-21,2.81,3.19,2.75,2.75,424000,21075.0,23925.0,20625.0,20625.0,56.5333333333333,0.0,1.0
1999-09-22,2.81,2.87,2.75,2.81,91000,21075.0,21525.0,20625.0,21075.0,12.1333333333333,0.0,1.0
1999-09-23,2.62,2.81,2.62,2.81,86000,19650.0,21075.0,19650.0,21075.0,11.4666666666667,0.0,1.0
1999-09-24,3.0,3.13,2.56,2.56,378000,22500.0,23475.0,19200.0,19200.0,50.4,0.0,1.0
1999-09-27,2.87,3.13,2.87,3.0,129000,21525.0,23475.0,21525.0,22500.0,17.2,0.0,1.0
1999-09-28,2.94,3.0,2.87,2.87,81000,22050.0,22500.0,21525.0,21525.0,10.8,0.0,1.0
1999-09-29,2.75,2.94,2.69,2.87,69000,20625.0,22050.0,20175.0,21525.0,9.2,0.0,1.0
1999-09-30,2.69,2.87,2.69,2.87,62000,20175.0,21525.0,20175.0,21525.0,8.26666666666667,0.0,1.0
1999-10-01,2.69,2.75,2.62,2.62,52000,20175.0,20625.0,19650.0,19650.0,6.93333333333333,0.0,1.0
1999-10-04,2.69,2.75,2.62,2.62,31000,20175.0,20625.0,19650.0,19650.0,4.13333333333333,0.0,1.0
1999-10-05,2.62,2.69,2.56,2.56,44000,19650.0,20175.0,19200.0,19200.0,5.86666666666667,0.0,1.0
1999-10-06,2.69,2.69,2.56,2.62,33000,20175.0,20175.0,19200.0,19650.0,4.4,0.0,1.0
1999-10-07,3.0,3.0,2.69,2.69,293000,22500.0,22500.0,20175.0,20175.0,39.0666666666667,0.0,1.0
1999-10-08,2.94,3.0,2.81,2.87,62000,22050.0,22500.0,21075.0,21525.0,8.26666666666667,0.0,1.0
1999-10-11,2.87,3.06,2.87,3.06,111000,21525.0,22950.0,21525.0,22950.0,14.8,0.0,1.0
1999-10-12,2.94,3.06,2.87,3.0,87000,22050.0,22950.0,21525.0,22500.0,11.6,0.0,1.0
1999-10-13,2.75,3.0,2.69,3.0,87000,20625.0,22500.0,20175.0,22500.0,11.6,0.0,1.0
1999-10-14,2.75,2.87,2.69,2.69,30000,20625.0,21525.0,20175.0,20175.0,4,0.0,1.0
1999-10-15,2.69,2.75,2.62,2.69,62000,20175.0,20625.0,19650.0,20175.0,8.26666666666667,0.0,1.0
1999-10-18,2.69,2.69,2.62,2.69,29000,20175.0,20175.0,19650.0,20175.0,3.86666666666667,0.0,1.0
1999-10-19,2.75,2.81,2.69,2.81,77000,20625.0,21075.0,20175.0,21075.0,10.2666666666667,0.0,1.0
1999-10-20,2.69,2.75,2.62,2.75,36000,20175.0,20625.0,19650.0,20625.0,4.8,0.0,1.0
1999-10-21,2.62,2.75,2.62,2.75,39000,19650.0,20625.0,19650.0,20625.0,5.2,0.0,1.0
1999-10-22,2.62,2.69,2.62,2.69,19000,19650.0,20175.0,19650.0,20175.0,2.53333333333333,0.0,1.0
1999-10-25,2.62,2.62,2.56,2.62,25000,19650.0,19650.0,19200.0,19650.0,3.33333333333333,0.0,1.0
1999-10-26,2.56,2.69,2.56,2.56,43000,19200.0,20175.0,19200.0,19200.0,5.73333333333333,0.0,1.0
1999-10-27,2.56,2.62,2.56,2.56,21000,19200.0,19650.0,19200.0,19200.0,2.8,0.0,1.0
1999-10-28,2.56,2.62,2.56,2.56,20000,19200.0,19650.0,19200.0,19200.0,2.66666666666667,0.0,1.0
1999-10-29,2.5,2.62,2.5,2.56,39000,18750.0,19650.0,18750.0,19200.0,5.2,0.0,1.0
1999-11-01,2.5,2.56,2.5,2.5,60000,18750.0,19200.0,18750.0,18750.0,8,0.0,1.0
1999-11-02,2.44,2.56,2.38,2.5,144000,18300.0,19200.0,17850.0,18750.0,19.2,0.0,1.0
1999-11-03,2.44,2.56,2.44,2.44,90000,18300.0,19200.0,18300.0,18300.0,12,0.0,1.0
1999-11-04,2.38,2.56,2.38,2.56,66000,17850.0,19200.0,17850.0,19200.0,8.8,0.0,1.0
1999-11-05,2.44,2.5,2.38,2.44,46000,18300.0,18750.0,17850.0,18300.0,6.13333333333333,0.0,1.0
1999-11-08,2.5,2.62,2.38,2.44,105000,18750.0,19650.0,17850.0,18300.0,14,0.0,1.0
1999-11-09,2.44,2.62,2.44,2.56,61000,18300.0,19650.0,18300.0,19200.0,8.13333333333333,0.0,1.0
1999-11-10,2.44,2.5,2.44,2.5,60000,18300.0,18750.0,18300.0,18750.0,8,0.0,1.0
1999-11-11,2.5,2.5,2.38,2.5,101000,18750.0,18750.0,17850.0,18750.0,13.4666666666667,0.0,1.0
1999-11-12,2.44,2.5,2.38,2.5,80000,18300.0,18750.0,17850.0,18750.0,10.6666666666667,0.0,1.0
1999-11-15,2.5,2.5,2.38,2.44,30000,18750.0,18750.0,17850.0,18300.0,4,0.0,1.0
1999-11-16,2.38,2.5,2.38,2.44,94000,17850.0,18750.0,17850.0,18300.0,12.5333333333333,0.0,1.0
1999-11-17,2.25,2.44,2.25,2.38,150000,16875.0,18300.0,16875.0,17850.0,20,0.0,1.0
1999-11-18,2.31,2.38,2.25,2.25,87000,17325.0,17850.0,16875.0,16875.0,11.6,0.0,1.0
1999-11-19,2.31,2.44,2.31,2.31,112000,17325.0,18300.0,17325.0,17325.0,14.9333333333333,0.0,1.0
1999-11-22,2.62,2.87,2.38,2.38,359000,19650.0,21525.0,17850.0,17850.0,47.8666666666667,0.0,1.0
1999-11-23,2.56,2.75,2.5,2.75,177000,19200.0,20625.0,18750.0,20625.0,23.6,0.0,1.0
1999-11-24,2.5,2.62,2.44,2.62,79000,18750.0,19650.0,18300.0,19650.0,10.5333333333333,0.0,1.0
1999-11-26,2.5,2.5,2.44,2.5,77000,18750.0,18750.0,18300.0,18750.0,10.2666666666667,0.0,1.0
1999-11-29,2.5,2.62,2.44,2.5,130000,18750.0,19650.0,18300.0,18750.0,17.3333333333333,0.0,1.0
1999-11-30,2.44,2.56,2.44,2.5,74000,18300.0,19200.0,18300.0,18750.0,9.86666666666667,0.0,1.0
1999-12-01,2.44,2.5,2.38,2.5,53000,18300.0,18750.0,17850.0,18750.0,7.06666666666667,0.0,1.0
1999-12-02,2.44,2.5,2.38,2.5,83000,18300.0,18750.0,17850.0,18750.0,11.0666666666667,0.0,1.0
1999-12-03,2.38,2.5,2.38,2.44,153000,17850.0,18750.0,17850.0,18300.0,20.4,0.0,1.0
1999-12-06,2.31,2.44,2.31,2.44,90000,17325.0,18300.0,17325.0,18300.0,12,0.0,1.0
1999-12-07,2.44,2.44,2.31,2.31,119000,18300.0,18300.0,17325.0,17325.0,15.8666666666667,0.0,1.0
1999-12-08,2.38,2.38,2.31,2.38,109000,17850.0,17850.0,17325.0,17850.0,14.5333333333333,0.0,1.0
1999-12-09,2.31,2.44,2.31,2.38,87000,17325.0,18300.0,17325.0,17850.0,11.6,0.0,1.0
1999-12-10,2.25,2.38,2.25,2.38,96000,16875.0,17850.0,16875.0,17850.0,12.8,0.0,1.0
1999-12-13,2.31,2.38,2.25,2.31,78000,17325.0,17850.0,16875.0,17325.0,10.4,0.0,1.0
1999-12-14,2.38,2.38,2.31,2.38,106000,17850.0,17850.0,17325.0,17850.0,14.1333333333333,0.0,1.0
1999-12-15,2.25,2.38,2.25,2.38,91000,16875.0,17850.0,16875.0,17850.0,12.1333333333333,0.0,1.0
1999-12-16,2.25,2.31,2.25,2.25,124000,16875.0,17325.0,16875.0,16875.0,16.5333333333333,0.0,1.0
1999-12-17,2.38,2.38,2.25,2.25,82000,17850.0,17850.0,16875.0,16875.0,10.9333333333333,0.0,1.0
1999-12-20,2.25,2.38,2.25,2.31,46000,16875.0,17850.0,16875.0,17325.0,6.13333333333333,0.0,1.0
1999-12-21,2.31,2.38,2.25,2.31,51000,17325.0,17850.0,16875.0,17325.0,6.8,0.0,1.0
1999-12-22,2.25,2.25,2.19,2.25,97000,16875.0,16875.0,16425.0,16875.0,12.9333333333333,0.0,1.0
1999-12-23,2.38,2.38,2.19,2.25,117000,17850.0,17850.0,16425.0,16875.0,15.6,0.0,1.0
1999-12-27,2.31,2.38,2.25,2.31,92000,17325.0,17850.0,16875.0,17325.0,12.2666666666667,0.0,1.0
1999-12-28,2.31,2.38,2.25,2.25,162000,17325.0,17850.0,16875.0,16875.0,21.6,0.0,1.0
1999-12-29,2.31,2.38,2.25,2.25,56000,17325.0,17850.0,16875.0,16875.0,7.46666666666667,0.0,1.0
1999-12-30,2.31,2.31,2.19,2.25,163000,17325.0,17325.0,16425.0,16875.0,21.7333333333333,0.0,1.0
1999-12-31,2.31,2.31,2.25,2.25,84000,17325.0,17325.0,16875.0,16875.0,11.2,0.0,1.0
2000-01-03,2.31,2.31,2.25,2.31,54000,17325.0,17325.0,16875.0,17325.0,7.2,0.0,1.0
2000-01-04,2.25,2.31,2.25,2.31,21000,16875.0,17325.0,16875.0,17325.0,2.8,0.0,1.0
2000-01-05,2.38,2.38,2.31,2.38,106000,17850.0,17850.0,17325.0,17850.0,14.1333333333333,0.0,1.0
2000-01-06,2.31,2.38,2.31,2.38,56000,17325.0,17850.0,17325.0,17850.0,7.46666666666667,0.0,1.0
2000-01-07,2.38,2.38,2.25,2.38,47000,17850.0,17850.0,16875.0,17850.0,6.26666666666667,0.0,1.0
2000-01-10,2.62,2.69,2.31,2.31,213000,19650.0,20175.0,17325.0,17325.0,28.4,0.0,1.0
2000-01-11,2.81,3.0,2.56,2.62,313000,21075.0,22500.0,19200.0,19650.0,41.7333333333333,0.0,1.0
2000-01-12,2.87,3.06,2.81,2.94,175000,21525.0,22950.0,21075.0,22050.0,23.3333333333333,0.0,1.0
2000-01-13,2.87,2.87,2.62,2.87,76000,21525.0,21525.0,19650.0,21525.0,10.1333333333333,0.0,1.0
2000-01-14,2.75,2.87,2.62,2.87,66000,20625.0,21525.0,19650.0,21525.0,8.8,0.0,1.0
2000-01-18,2.62,2.81,2.56,2.75,138000,19650.0,21075.0,19200.0,20625.0,18.4,0.0,1.0
2000-01-19,2.62,2.69,2.56,2.69,51000,19650.0,20175.0,19200.0,20175.0,6.8,0.0,1.0
2000-01-20,2.62,2.69,2.56,2.69,120000,19650.0,20175.0,19200.0,20175.0,16,0.0,1.0
2000-01-21,2.94,3.13,2.56,2.56,332000,22050.0,23475.0,19200.0,19200.0,44.2666666666667,0.0,1.0
2000-01-24,3.5,3.75,3.0,3.0,781000,26250.0,28125.0,22500.0,22500.0,104.133333333333,0.0,1.0
2000-01-25,4.19,4.37,3.5,3.5,799000,31425.0,32775.0,26250.0,26250.0,106.533333333333,0.0,1.0
2000-01-26,4.88,5.87,4.44,4.88,1604000,36600.0,44025.0,33300.0,36600.0,213.866666666667,0.0,1.0
2000-01-27,4.12,5.19,3.88,4.88,741000,30900.0,38925.0,29100.0,36600.0,98.8,0.0,1.0
2000-01-28,3.94,4.19,3.62,4.19,288000,29550.0,31425.0,27150.0,31425.0,38.4,0.0,1.0
2000-01-31,4.06,4.19,3.81,3.88,128000,30450.0,31425.0,28575.0,29100.0,17.0666666666667,0.0,1.0
2000-02-01,4.19,4.37,4.06,4.31,100000,31425.0,32775.0,30450.0,32325.0,13.3333333333333,0.0,1.0
2000-02-02,4.0,4.19,4.0,4.19,130000,30000.0,31425.0,30000.0,31425.0,17.3333333333333,0.0,1.0
2000-02-03,4.88,5.0,4.12,4.12,382000,36600.0,37500.0,30900.0,30900.0,50.9333333333333,0.0,1.0
2000-02-04,5.5,5.62,5.0,5.0,886000,41250.0,42150.0,37500.0,37500.0,118.133333333333,0.0,1.0
2000-02-07,6.063,6.75,5.625,5.75,1058000,45472.5,50625.0000000001,42187.5,43125.0,141.066666666667,0.0,1.0
2000-02-08,6.0,6.25,5.438,6.188,569000,45000.0,46875.0,40785.0,46410.0,75.8666666666667,0.0,1.0
2000-02-09,5.75,6.375,5.75,6.0,361000,43125.0,47812.5,43125.0,45000.0,48.1333333333333,0.0,1.0
2000-02-10,6.75,6.875,6.0,6.0,548000,50625.0000000001,51562.5000000001,45000.0,45000.0,73.0666666666665,0.0,1.0
2000-02-11,8.563,8.563,6.875,6.938,805000,64222.5000000001,64222.5000000001,51562.5000000001,52035.0000000001,107.333333333333,0.0,1.0
2000-02-14,8.313,9.625,8.063,9.25,1628000,62347.5000000001,72187.5000000001,60472.5000000001,69375.0000000001,217.066666666666,0.0,1.0
2000-02-15,5.938,8.438,5.25,8.375,2479000,44535.0,63285.0000000001,39375.0,62812.5000000001,330.533333333333,0.0,1.0
2000-02-16,6.75,6.75,4.813,6.0,1032000,50625.0000000001,50625.0000000001,36097.5,45000.0,137.6,0.0,1.0
2000-02-17,12.0,12.0,5.5,6.0625,4829000,90000.0000000001,90000.0000000001,41250.0,45468.75,643.866666666666,0.0,1.0
2000-02-18,9.0,9.75,8.563,9.75,1784000,67500.0000000001,73125.0000000001,64222.5000000001,73125.0000000001,237.866666666666,0.0,1.0
2000-02-22,8.063,9.063,7.5,8.938,766000,60472.5000000001,67972.5000000001,56250.0000000001,67035.0000000001,102.133333333333,0.0,1.0
2000-02-23,7.313,8.188,7.125,8.125,457000,54847.5000000001,61410.0000000001,53437.5000000001,60937.5000000001,60.9333333333332,0.0,1.0
2000-02-24,6.813,7.313,6.5,7.25,572000,51097.5000000001,54847.5000000001,48750.0,54375.0000000001,76.2666666666665,0.0,1.0
2000-02-25,7.563,7.625,6.563,6.875,462000,56722.5000000001,57187.5000000001,49222.5,51562.5000000001,61.5999999999999,0.0,1.0
2000-02-28,7.875,8.188,7.625,7.75,310000,59062.5000000001,61410.0000000001,57187.5000000001,58125.0000000001,41.3333333333333,0.0,1.0
2000-02-29,7.875,8.188,7.688,8.0,324000,59062.5000000001,61410.0000000001,57660.0000000001,60000.0000000001,43.1999999999999,0.0,1.0
2000-03-01,7.375,7.938,7.25,7.813,304000,55312.5000000001,59535.0000000001,54375.0000000001,58597.5000000001,40.5333333333333,0.0,1.0
2000-03-02,9.25,9.875,8.0,8.125,2089000,69375.0000000001,74062.5000000001,60000.0000000001,60937.5000000001,278.533333333333,0.0,1.0
2000-03-03,8.938,9.875,8.75,9.75,808000,67035.0000000001,74062.5000000001,65625.0000000001,73125.0000000001,107.733333333333,0.0,1.0
2000-03-06,8.5,9.313,8.25,9.25,440000,63750.0000000001,69847.5000000001,61875.0000000001,69375.0000000001,58.6666666666666,0.0,1.0
2000-03-07,8.0,8.75,7.813,8.688,483000,60000.0000000001,65625.0000000001,58597.5000000001,65160.0000000001,64.3999999999999,0.0,1.0
2000-03-08,7.625,8.0,7.5,7.813,352000,57187.5000000001,60000.0000000001,56250.0000000001,58597.5000000001,46.9333333333333,0.0,1.0
2000-03-09,8.125,8.438,7.563,7.688,337000,60937.5000000001,63285.0000000001,56722.5000000001,57660.0000000001,44.9333333333333,0.0,1.0
2000-03-10,7.75,8.25,7.625,8.25,211000,58125.0000000001,61875.0000000001,57187.5000000001,61875.0000000001,28.1333333333333,0.0,1.0
2000-03-13,7.625,7.875,7.313,7.75,223000,57187.5000000001,59062.5000000001,54847.5000000001,58125.0000000001,29.7333333333333,0.0,1.0
2000-03-14,6.75,7.375,6.375,7.375,638000,50625.0000000001,55312.5000000001,47812.5,55312.5000000001,85.0666666666665,0.0,1.0
2000-03-15,6.688,7.188,6.625,6.938,209000,50160.0,53910.0000000001,49687.5000000001,52035.0000000001,27.8666666666667,0.0,1.0
2000-03-16,6.75,7.188,6.688,6.75,226000,50625.0000000001,53910.0000000001,50160.0,50625.0000000001,30.1333333333333,0.0,1.0
2000-03-17,7.313,7.938,6.5,6.5,550000,54847.5000000001,59535.0000000001,48750.0,48750.0,73.3333333333332,0.0,1.0
2000-03-20,6.75,7.75,6.688,7.75,237000,50625.0000000001,58125.0000000001,50160.0,58125.0000000001,31.5999999999999,0.0,1.0
2000-03-21,6.5,6.75,6.25,6.625,269000,48750.0,50625.0000000001,46875.0,49687.5000000001,35.8666666666667,0.0,1.0
2000-03-22,6.375,6.75,6.188,6.5,174000,47812.5,50625.0000000001,46410.0,48750.0,23.2,0.0,1.0
2000-03-23,6.5,6.625,6.25,6.375,163000,48750.0,49687.5000000001,46875.0,47812.5,21.7333333333333,0.0,1.0
2000-03-24,6.313,6.938,6.313,6.563,238000,47347.5,52035.0000000001,47347.5,49222.5,31.7333333333333,0.0,1.0
2000-03-27,6.0,6.313,6.0,6.25,298000,45000.0,47347.5,45000.0,46875.0,39.7333333333333,0.0,1.0
2000-03-28,5.625,6.125,5.5,6.0,301000,42187.5,45937.5,41250.0,45000.0,40.1333333333333,0.0,1.0
2000-03-29,5.188,5.688,5.125,5.5,279000,38910.0,42660.0,38437.5,41250.0,37.2,0.0,1.0
2000-03-30,5.063,5.188,4.75,5.125,394000,37972.5,38910.0,35625.0,38437.5,52.5333333333333,0.0,1.0
2000-03-31,6.25,6.5,4.75,5.0,522000,46875.0,48750.0,35625.0,37500.0,69.6,0.0,1.0
2000-04-03,5.438,6.375,5.375,6.375,105000,40785.0,47812.5,40312.5,47812.5,14,0.0,1.0
2000-04-04,5.125,5.688,4.5,5.688,315000,38437.5,42660.0,33750.0,42660.0,42,0.0,1.0
2000-04-05,4.875,5.375,4.75,5.0,219000,36562.5,40312.5,35625.0,37500.0,29.2,0.0,1.0
2000-04-06,4.938,5.25,4.813,4.813,186000,37035.0,39375.0,36097.5,36097.5,24.8,0.0,1.0
2000-04-07,5.125,5.313,4.938,4.938,166000,38437.5,39847.5,37035.0,37035.0,22.1333333333333,0.0,1.0
2000-04-10,5.0,5.188,4.875,5.125,121000,37500.0,38910.0,36562.5,38437.5,16.1333333333333,0.0,1.0
2000-04-11,4.625,4.875,4.5,4.813,106000,34687.5,36562.5,33750.0,36097.5,14.1333333333333,0.0,1.0
2000-04-12,4.188,4.625,4.125,4.5,179000,31410.0,34687.5,30937.5,33750.0,23.8666666666667,0.0,1.0
2000-04-13,4.125,4.438,4.063,4.438,166000,30937.5,33285.0,30472.5,33285.0,22.1333333333333,0.0,1.0
2000-04-14,3.688,4.0,3.188,4.0,376000,27660.0,30000.0,23910.0,30000.0,50.1333333333333,0.0,1.0
2000-04-17,3.25,3.625,3.0,3.5,286000,24375.0,27187.5,22500.0,26250.0,38.1333333333333,0.0,1.0
2000-04-18,3.063,3.313,2.938,3.125,255000,22972.5,24847.5,22035.0,23437.5,34,0.0,1.0
2000-04-19,3.438,3.625,3.063,3.125,231000,25785.0,27187.5,22972.5,23437.5,30.8,0.0,1.0
2000-04-20,3.313,3.75,3.25,3.375,77000,24847.5,28125.0,24375.0,25312.5,10.2666666666667,0.0,1.0
2000-04-24,3.188,3.313,3.063,3.25,93000,23910.0,24847.5,22972.5,24375.0,12.4,0.0,1.0
2000-04-25,3.25,3.313,3.063,3.125,75000,24375.0,24847.5,22972.5,23437.5,10,0.0,1.0
2000-04-26,3.25,3.5,3.25,3.5,143000,24375.0,26250.0,24375.0,26250.0,19.0666666666667,0.0,1.0
2000-04-27,3.313,3.313,3.063,3.125,74000,24847.5,24847.5,22972.5,23437.5,9.86666666666667,0.0,1.0
2000-04-28,3.438,3.5,3.25,3.313,71000,25785.0,26250.0,24375.0,24847.5,9.46666666666667,0.0,1.0
2000-05-01,5.0,5.0,3.5,3.563,529000,37500.0,37500.0,26250.0,26722.5,70.5333333333333,0.0,1.0
2000-05-02,4.063,5.0,4.0,4.938,345000,30472.5,37500.0,30000.0,37035.0,46,0.0,1.0
2000-05-03,3.938,4.125,3.875,4.0,89000,29535.0,30937.5,29062.5,30000.0,11.8666666666667,0.0,1.0
2000-05-04,4.0,4.188,4.0,4.063,103000,30000.0,31410.0,30000.0,30472.5,13.7333333333333,0.0,1.0
2000-05-05,3.875,4.25,3.875,4.063,147000,29062.5,31875.0,29062.5,30472.5,19.6,0.0,1.0
2000-05-08,3.813,4.75,3.688,3.875,328000,28597.5,35625.0,27660.0,29062.5,43.7333333333333,0.0,1.0
2000-05-09,3.625,4.063,3.625,3.875,99000,27187.5,30472.5,27187.5,29062.5,13.2,0.0,1.0
2000-05-10,3.5,3.875,3.5,3.875,77000,26250.0,29062.5,26250.0,29062.5,10.2666666666667,0.0,1.0
2000-05-11,3.813,4.0,3.563,3.75,86000,28597.5,30000.0,26722.5,28125.0,11.4666666666667,0.0,1.0
2000-05-12,3.813,4.0,3.75,4.0,37000,28597.5,30000.0,28125.0,30000.0,4.93333333333333,0.0,1.0
2000-05-15,3.813,4.063,3.813,3.938,88000,28597.5,30472.5,28597.5,29535.0,11.7333333333333,0.0,1.0
2000-05-16,3.813,4.125,3.813,3.875,68000,28597.5,30937.5,28597.5,29062.5,9.06666666666667,0.0,1.0
2000-05-17,3.813,3.875,3.75,3.75,63000,28597.5,29062.5,28125.0,28125.0,8.4,0.0,1.0
2000-05-18,3.75,3.938,3.625,3.75,31000,28125.0,29535.0,27187.5,28125.0,4.13333333333333,0.0,1.0
2000-05-19,3.563,3.875,3.5,3.75,51000,26722.5,29062.5,26250.0,28125.0,6.8,0.0,1.0
2000-05-22,3.563,3.688,3.375,3.625,75000,26722.5,27660.0,25312.5,27187.5,10,0.0,1.0
2000-05-23,3.375,3.813,3.313,3.563,92000,25312.5,28597.5,24847.5,26722.5,12.2666666666667,0.0,1.0
2000-05-24,3.125,3.375,3.063,3.188,84000,23437.5,25312.5,22972.5,23910.0,11.2,0.0,1.0
2000-05-25,2.813,3.125,2.813,3.125,129000,21097.5,23437.5,21097.5,23437.5,17.2,0.0,1.0
2000-05-26,2.75,2.938,2.75,2.75,67000,20625.0,22035.0,20625.0,20625.0,8.93333333333333,0.0,1.0
2000-05-30,3.0,3.125,2.813,2.875,110000,22500.0,23437.5,21097.5,21562.5,14.6666666666667,0.0,1.0
2000-05-31,3.063,3.25,3.063,3.063,91000,22972.5,24375.0,22972.5,22972.5,12.1333333333333,0.0,1.0
2000-06-01,3.0,3.188,2.938,3.063,103000,22500.0,23910.0,22035.0,22972.5,13.7333333333333,0.0,1.0
2000-06-02,3.0,3.188,2.938,3.125,89000,22500.0,23910.0,22035.0,23437.5,11.8666666666667,0.0,1.0
2000-06-05,3.125,3.188,2.938,2.938,52000,23437.5,23910.0,22035.0,22035.0,6.93333333333333,0.0,1.0
2000-06-06,3.438,3.563,3.188,3.25,185000,25785.0,26722.5,23910.0,24375.0,24.6666666666667,0.0,1.0
2000-06-07,3.313,3.563,3.313,3.563,55000,24847.5,26722.5,24847.5,26722.5,7.33333333333333,0.0,1.0
2000-06-08,3.188,3.375,3.125,3.375,49000,23910.0,25312.5,23437.5,25312.5,6.53333333333333,0.0,1.0
2000-06-09,3.188,3.25,3.125,3.25,63000,23910.0,24375.0,23437.5,24375.0,8.4,0.0,1.0
2000-06-12,3.25,3.438,3.188,3.25,76000,24375.0,25785.0,23910.0,24375.0,10.1333333333333,0.0,1.0
2000-06-13,3.25,3.313,3.125,3.313,65000,24375.0,24847.5,23437.5,24847.5,8.66666666666667,0.0,1.0
2000-06-14,3.063,3.25,3.063,3.125,39000,22972.5,24375.0,22972.5,23437.5,5.2,0.0,1.0
2000-06-15,3.188,3.375,3.125,3.125,79000,23910.0,25312.5,23437.5,23437.5,10.5333333333333,0.0,1.0
2000-06-16,3.125,3.375,3.125,3.25,63000,23437.5,25312.5,23437.5,24375.0,8.4,0.0,1.0
2000-06-19,3.063,3.188,3.0,3.125,36000,22972.5,23910.0,22500.0,23437.5,4.8,0.0,1.0
2000-06-20,3.375,3.438,3.063,3.063,121000,25312.5,25785.0,22972.5,22972.5,16.1333333333333,0.0,1.0
2000-06-21,3.438,3.625,3.25,3.25,136000,25785.0,27187.5,24375.0,24375.0,18.1333333333333,0.0,1.0
2000-06-22,3.313,3.438,3.25,3.438,52000,24847.5,25785.0,24375.0,25785.0,6.93333333333333,0.0,1.0
2000-06-23,3.25,3.375,3.125,3.375,41000,24375.0,25312.5,23437.5,25312.5,5.46666666666667,0.0,1.0
2000-06-26,3.188,3.438,3.188,3.375,86000,23910.0,25785.0,23910.0,25312.5,11.4666666666667,0.0,1.0
2000-06-27,3.313,3.375,3.188,3.313,40000,24847.5,25312.5,23910.0,24847.5,5.33333333333333,0.0,1.0
2000-06-28,3.313,3.438,3.25,3.313,64000,24847.5,25785.0,24375.0,24847.5,8.53333333333333,0.0,1.0
2000-06-29,3.375,3.375,3.25,3.25,62000,25312.5,25312.5,24375.0,24375.0,8.26666666666667,0.0,1.0
2000-06-30,3.438,3.75,3.25,3.375,207000,25785.0,28125.0,24375.0,25312.5,27.6,0.0,1.0
2000-07-03,3.438,3.563,3.313,3.5,46000,25785.0,26722.5,24847.5,26250.0,6.13333333333333,0.0,1.0
2000-07-05,3.313,3.5,3.313,3.438,35000,24847.5,26250.0,24847.5,25785.0,4.66666666666667,0.0,1.0
2000-07-06,3.313,3.375,3.25,3.25,29000,24847.5,25312.5,24375.0,24375.0,3.86666666666667,0.0,1.0
2000-07-07,3.313,3.438,3.25,3.375,44000,24847.5,25785.0,24375.0,25312.5,5.86666666666667,0.0,1.0
2000-07-10,3.313,3.438,3.313,3.438,28000,24847.5,25785.0,24847.5,25785.0,3.73333333333333,0.0,1.0
2000-07-11,3.313,3.438,3.25,3.438,51000,24847.5,25785.0,24375.0,25785.0,6.8,0.0,1.0
2000-07-12,3.313,3.5,3.25,3.313,62000,24847.5,26250.0,24375.0,24847.5,8.26666666666667,0.0,1.0
2000-07-13,3.25,3.375,3.25,3.375,74000,24375.0,25312.5,24375.0,25312.5,9.86666666666667,0.0,1.0
2000-07-14,3.313,3.313,3.25,3.313,56000,24847.5,24847.5,24375.0,24847.5,7.46666666666667,0.0,1.0
2000-07-17,3.375,3.375,3.25,3.313,65000,25312.5,25312.5,24375.0,24847.5,8.66666666666667,0.0,1.0
2000-07-18,3.313,3.438,3.25,3.375,95000,24847.5,25785.0,24375.0,25312.5,12.6666666666667,0.0,1.0
2000-07-19,3.25,3.375,3.25,3.313,61000,24375.0,25312.5,24375.0,24847.5,8.13333333333333,0.0,1.0
2000-07-20,3.25,3.375,3.188,3.25,34000,24375.0,25312.5,23910.0,24375.0,4.53333333333333,0.0,1.0
2000-07-21,3.188,3.25,3.125,3.125,81000,23910.0,24375.0,23437.5,23437.5,10.8,0.0,1.0
2000-07-24,3.125,3.188,3.125,3.125,50000,23437.5,23910.0,23437.5,23437.5,6.66666666666667,0.0,1.0
2000-07-25,3.188,3.188,3.125,3.125,63000,23910.0,23910.0,23437.5,23437.5,8.4,0.0,1.0
2000-07-26,3.063,3.125,3.0,3.125,61000,22972.5,23437.5,22500.0,23437.5,8.13333333333333,0.0,1.0
2000-07-27,2.938,3.063,2.813,3.063,162000,22035.0,22972.5,21097.5,22972.5,21.6,0.0,1.0
2000-07-28,2.813,3.0,2.813,3.0,56000,21097.5,22500.0,21097.5,22500.0,7.46666666666667,0.0,1.0
2000-07-31,2.938,2.938,2.75,2.75,95000,22035.0,22035.0,20625.0,20625.0,12.6666666666667,0.0,1.0
2000-08-01,3.188,3.188,2.938,2.938,68000,23910.0,23910.0,22035.0,22035.0,9.06666666666667,0.0,1.0
2000-08-02,3.313,3.313,3.125,3.25,105000,24847.5,24847.5,23437.5,24375.0,14,0.0,1.0
2000-08-03,3.375,3.5,3.25,3.375,100000,25312.5,26250.0,24375.0,25312.5,13.3333333333333,0.0,1.0
2000-08-04,3.188,3.313,3.125,3.25,44000,23910.0,24847.5,23437.5,24375.0,5.86666666666667,0.0,1.0
2000-08-07,3.125,3.25,3.0,3.25,78000,23437.5,24375.0,22500.0,24375.0,10.4,0.0,1.0
2000-08-08,3.25,3.375,3.063,3.063,136000,24375.0,25312.5,22972.5,22972.5,18.1333333333333,0.0,1.0
2000-08-09,3.188,3.25,3.125,3.25,32000,23910.0,24375.0,23437.5,24375.0,4.26666666666667,0.0,1.0
2000-08-10,3.0,3.125,2.938,3.125,66000,22500.0,23437.5,22035.0,23437.5,8.8,0.0,1.0
2000-08-11,3.0,3.063,2.938,3.0,23000,22500.0,22972.5,22035.0,22500.0,3.06666666666667,0.0,1.0
2000-08-14,3.0,3.188,2.875,2.875,42000,22500.0,23910.0,21562.5,21562.5,5.6,0.0,1.0
2000-08-15,3.0,3.063,2.875,3.063,23000,22500.0,22972.5,21562.5,22972.5,3.06666666666667,0.0,1.0
2000-08-16,2.938,3.063,2.875,3.0,30000,22035.0,22972.5,21562.5,22500.0,4,0.0,1.0
2000-08-17,2.938,3.0,2.875,3.0,92000,22035.0,22500.0,21562.5,22500.0,12.2666666666667,0.0,1.0
2000-08-18,2.938,3.0,2.813,2.875,19000,22035.0,22500.0,21097.5,21562.5,2.53333333333333,0.0,1.0
2000-08-21,2.875,3.0,2.875,2.938,21000,21562.5,22500.0,21562.5,22035.0,2.8,0.0,1.0
2000-08-22,2.938,3.0,2.875,2.875,36000,22035.0,22500.0,21562.5,21562.5,4.8,0.0,1.0
2000-08-23,2.813,2.938,2.813,2.875,28000,21097.5,22035.0,21097.5,21562.5,3.73333333333333,0.0,1.0
2000-08-24,2.938,3.0,2.813,2.813,46000,22035.0,22500.0,21097.5,21097.5,6.13333333333333,0.0,1.0
2000-08-25,2.875,3.0,2.875,2.938,20000,21562.5,22500.0,21562.5,22035.0,2.66666666666667,0.0,1.0
2000-08-28,3.0,3.063,2.938,3.0,46000,22500.0,22972.5,22035.0,22500.0,6.13333333333333,0.0,1.0
2000-08-29,2.875,3.063,2.875,3.0,130000,21562.5,22972.5,21562.5,22500.0,17.3333333333333,0.0,1.0
2000-08-30,2.875,3.0,2.875,2.875,25000,21562.5,22500.0,21562.5,21562.5,3.33333333333333,0.0,1.0
2000-08-31,2.938,3.0,2.938,2.938,76000,22035.0,22500.0,22035.0,22035.0,10.1333333333333,0.0,1.0
2000-09-01,3.188,3.25,2.938,3.0,65000,23910.0,24375.0,22035.0,22500.0,8.66666666666667,0.0,1.0
2000-09-05,3.25,3.313,3.125,3.125,88000,24375.0,24847.5,23437.5,23437.5,11.7333333333333,0.0,1.0
2000-09-06,3.063,3.188,3.063,3.188,49000,22972.5,23910.0,22972.5,23910.0,6.53333333333333,0.0,1.0
2000-09-07,3.25,3.438,3.063,3.125,152000,24375.0,25785.0,22972.5,23437.5,20.2666666666667,0.0,1.0
2000-09-08,3.188,3.313,3.125,3.25,54000,23910.0,24847.5,23437.5,24375.0,7.2,0.0,1.0
2000-09-11,3.125,3.188,3.125,3.125,19000,23437.5,23910.0,23437.5,23437.5,2.53333333333333,0.0,1.0
2000-09-12,3.125,3.25,3.063,3.25,34000,23437.5,24375.0,22972.5,24375.0,4.53333333333333,0.0,1.0
2000-09-13,3.125,3.188,3.063,3.063,28000,23437.5,23910.0,22972.5,22972.5,3.73333333333333,0.0,1.0
2000-09-14,3.063,3.188,3.063,3.063,28000,22972.5,23910.0,22972.5,22972.5,3.73333333333333,0.0,1.0
2000-09-15,3.063,3.125,3.0,3.063,26000,22972.5,23437.5,22500.0,22972.5,3.46666666666667,0.0,1.0
2000-09-18,3.063,3.188,3.0,3.063,58000,22972.5,23910.0,22500.0,22972.5,7.73333333333333,0.0,1.0
2000-09-19,3.0,3.063,3.0,3.0,7000,22500.0,22972.5,22500.0,22500.0,0.933333333333333,0.0,1.0
2000-09-20,3.0,3.125,2.938,3.0,97000,22500.0,23437.5,22035.0,22500.0,12.9333333333333,0.0,1.0
2000-09-21,2.938,3.0,2.938,3.0,30000,22035.0,22500.0,22035.0,22500.0,4,0.0,1.0
2000-09-22,2.875,3.0,2.875,2.875,67000,21562.5,22500.0,21562.5,21562.5,8.93333333333333,0.0,1.0
2000-09-25,2.69,2.93,2.54,2.88,148000,20175.0,21975.0,19050.0,21600.0,19.7333333333333,0.0,1.0
2000-09-26,2.65,2.74,2.51,2.6,93000,19875.0,20550.0,18825.0,19500.0,12.4,0.0,1.0
2000-09-27,2.68,2.72,2.57,2.72,59000,20100.0,20400.0,19275.0,20400.0,7.86666666666667,0.0,1.0
2000-09-28,2.57,2.72,2.5,2.72,68000,19275.0,20400.0,18750.0,20400.0,9.06666666666666,0.0,1.0
2000-09-29,2.25,2.59,2.2,2.52,199000,16875.0,19425.0,16500.0,18900.0,26.5333333333333,0.0,1.0
2000-10-02,2.35,2.36,2.25,2.35,91000,17625.0,17700.0,16875.0,17625.0,12.1333333333333,0.0,1.0
2000-10-03,2.4,2.49,2.33,2.35,41000,18000.0,18675.0,17475.0,17625.0,5.46666666666667,0.0,1.0
2000-10-04,2.39,2.55,2.27,2.5,130000,17925.0,19125.0,17025.0,18750.0,17.3333333333333,0.0,1.0
2000-10-05,2.3,2.44,2.25,2.44,35000,17250.0,18300.0,16875.0,18300.0,4.66666666666667,0.0,1.0
2000-10-06,2.35,2.38,2.25,2.35,44000,17625.0,17850.0,16875.0,17625.0,5.86666666666667,0.0,1.0
2000-10-09,2.3,2.39,2.25,2.32,25000,17250.0,17925.0,16875.0,17400.0,3.33333333333333,0.0,1.0
2000-10-10,2.14,2.3,2.13,2.3,62000,16050.0,17250.0,15975.0,17250.0,8.26666666666667,0.0,1.0
2000-10-11,2.15,2.15,2.12,2.14,84000,16125.0,16125.0,15900.0,16050.0,11.2,0.0,1.0
2000-10-12,2.06,2.21,2.06,2.14,80000,15450.0,16575.0,15450.0,16050.0,10.6666666666667,0.0,1.0
2000-10-13,2.1,2.22,2.03,2.06,97000,15750.0,16650.0,15225.0,15450.0,12.9333333333333,0.0,1.0
2000-10-16,2.05,2.18,2.05,2.07,41000,15375.0,16350.0,15375.0,15525.0,5.46666666666667,0.0,1.0
2000-10-17,2.01,2.1,2.01,2.1,56000,15075.0,15750.0,15075.0,15750.0,7.46666666666667,0.0,1.0
2000-10-18,2.0,2.09,2.0,2.02,96000,15000.0,15675.0,15000.0,15150.0,12.8,0.0,1.0
2000-10-19,2.08,2.1,2.0,2.0,38000,15600.0,15750.0,15000.0,15000.0,5.06666666666667,0.0,1.0
2000-10-20,2.1,2.18,2.03,2.1,24000,15750.0,16350.0,15225.0,15750.0,3.2,0.0,1.0
2000-10-23,2.0,2.15,2.0,2.15,44000,15000.0,16125.0,15000.0,16125.0,5.86666666666667,0.0,1.0
2000-10-24,2.0,2.1,1.9,2.0,157000,15000.0,15750.0,14250.0,15000.0,20.9333333333333,0.0,1.0
2000-10-25,1.95,2.07,1.95,2.07,36000,14625.0,15525.0,14625.0,15525.0,4.8,0.0,1.0
2000-10-26,1.94,1.98,1.85,1.9,37000,14550.0,14850.0,13875.0,14250.0,4.93333333333333,0.0,1.0
2000-10-27,1.95,1.95,1.86,1.9,20000,14625.0,14625.0,13950.0,14250.0,2.66666666666667,0.0,1.0
2000-10-30,1.95,1.98,1.85,1.98,31000,14625.0,14850.0,13875.0,14850.0,4.13333333333333,0.0,1.0
2000-10-31,1.88,2.0,1.88,2.0,54000,14100.0,15000.0,14100.0,15000.0,7.2,0.0,1.0
2000-11-01,1.95,1.97,1.85,1.85,39000,14625.0,14775.0,13875.0,13875.0,5.2,0.0,1.0
2000-11-02,1.9,1.94,1.85,1.9,60000,14250.0,14550.0,13875.0,14250.0,8,0.0,1.0
2000-11-03,1.93,1.95,1.86,1.88,21000,14475.0,14625.0,13950.0,14100.0,2.8,0.0,1.0
2000-11-06,1.9,2.0,1.9,1.9,24000,14250.0,15000.0,14250.0,14250.0,3.2,0.0,1.0
2000-11-07,1.9,1.95,1.77,1.85,53000,14250.0,14625.0,13275.0,13875.0,7.06666666666667,0.0,1.0
2000-11-08,1.8,1.97,1.78,1.95,41000,13500.0,14775.0,13350.0,14625.0,5.46666666666667,0.0,1.0
2000-11-09,1.78,1.84,1.76,1.76,24000,13350.0,13800.0,13200.0,13200.0,3.2,0.0,1.0
2000-11-10,1.8,1.87,1.75,1.76,38000,13500.0,14025.0,13125.0,13200.0,5.06666666666667,0.0,1.0
2000-11-13,1.75,1.75,1.56,1.65,216000,13125.0,13125.0,11700.0,12375.0,28.8,0.0,1.0
2000-11-14,1.89,2.04,1.75,1.75,105000,14175.0,15300.0,13125.0,13125.0,14,0.0,1.0
2000-11-15,1.92,2.06,1.86,1.92,62000,14400.0,15450.0,13950.0,14400.0,8.26666666666667,0.0,1.0
2000-11-16,1.8,1.98,1.8,1.95,43000,13500.0,14850.0,13500.0,14625.0,5.73333333333333,0.0,1.0
2000-11-17,1.91,1.92,1.8,1.8,56000,14325.0,14400.0,13500.0,13500.0,7.46666666666667,0.0,1.0
2000-11-20,1.86,2.0,1.8,1.9,107000,13950.0,15000.0,13500.0,14250.0,14.2666666666667,0.0,1.0
2000-11-21,1.79,1.85,1.65,1.85,133000,13425.0,13875.0,12375.0,13875.0,17.7333333333333,0.0,1.0
2000-11-22,1.62,1.7,1.56,1.67,129000,12150.0,12750.0,11700.0,12525.0,17.2,0.0,1.0
2000-11-24,1.89,1.92,1.6,1.66,38000,14175.0,14400.0,12000.0,12450.0,5.06666666666667,0.0,1.0
2000-11-27,1.78,1.94,1.76,1.92,38000,13350.0,14550.0,13200.0,14400.0,5.06666666666667,0.0,1.0
2000-11-28,1.55,1.75,1.55,1.7,174000,11625.0,13125.0,11625.0,12750.0,23.2,0.0,1.0
2000-11-29,1.65,1.72,1.52,1.55,53000,12375.0,12900.0,11400.0,11625.0,7.06666666666667,0.0,1.0
2000-11-30,1.61,1.61,1.5,1.6,112000,12075.0,12075.0,11250.0,12000.0,14.9333333333333,0.0,1.0
2000-12-01,1.59,1.65,1.51,1.65,37000,11925.0,12375.0,11325.0,12375.0,4.93333333333333,0.0,1.0
2000-12-04,1.5,1.64,1.5,1.64,34000,11250.0,12300.0,11250.0,12300.0,4.53333333333333,0.0,1.0
2000-12-05,1.39,1.55,1.26,1.55,145000,10425.0,11625.0,9450.00000000001,11625.0,19.3333333333333,0.0,1.0
2000-12-06,1.19,1.48,1.18,1.48,204000,8925.00000000001,11100.0,8850.00000000001,11100.0,27.2,0.0,1.0
2000-12-07,1.22,1.24,1.15,1.17,71000,9150.00000000001,9300.00000000001,8625.00000000001,8775.00000000001,9.46666666666666,0.0,1.0
2000-12-08,1.42,1.45,1.1,1.11,194000,10650.0,10875.0,8250.00000000001,8325.00000000001,25.8666666666667,0.0,1.0
2000-12-11,1.4,1.49,1.37,1.49,114000,10500.0,11175.0,10275.0,11175.0,15.2,0.0,1.0
2000-12-12,1.38,1.4,1.25,1.28,93000,10350.0,10500.0,9375.00000000001,9600.00000000001,12.4,0.0,1.0
2000-12-13,1.4,1.48,1.32,1.38,45000,10500.0,11100.0,9900.00000000001,10350.0,6,0.0,1.0
2000-12-14,1.38,1.39,1.27,1.3,62000,10350.0,10425.0,9525.00000000001,9750.00000000001,8.26666666666667,0.0,1.0
2000-12-15,1.21,1.34,1.2,1.3,71000,9075.00000000001,10050.0,9000.00000000001,9750.00000000001,9.46666666666666,0.0,1.0
2000-12-18,1.16,1.3,1.15,1.3,157000,8700.00000000001,9750.00000000001,8625.00000000001,9750.00000000001,20.9333333333333,0.0,1.0
2000-12-19,1.2,1.25,1.15,1.25,120000,9000.00000000001,9375.00000000001,8625.00000000001,9375.00000000001,16,0.0,1.0
2000-12-20,1.09,1.15,1.05,1.15,342000,8175.00000000001,8625.00000000001,7875.00000000001,8625.00000000001,45.5999999999999,0.0,1.0
2000-12-21,1.1,1.1,1.0,1.05,90000,8250.00000000001,8250.00000000001,7500.00000000001,7875.00000000001,12,0.0,1.0
2000-12-22,1.2,1.24,1.05,1.06,110000,9000.00000000001,9300.00000000001,7875.00000000001,7950.00000000001,14.6666666666667,0.0,1.0
2000-12-26,1.11,1.2,1.1,1.15,98000,8325.00000000001,9000.00000000001,8250.00000000001,8625.00000000001,13.0666666666667,0.0,1.0
2000-12-27,1.06,1.17,1.06,1.1,208000,7950.00000000001,8775.00000000001,7950.00000000001,8250.00000000001,27.7333333333333,0.0,1.0
2000-12-28,1.08,1.19,1.06,1.06,248000,8100.00000000001,8925.00000000001,7950.00000000001,7950.00000000001,33.0666666666666,0.0,1.0
2000-12-29,1.5,2.0,1.07,1.1,834000,11250.0,15000.0,8025.00000000001,8250.00000000001,111.2,0.0,1.0
2001-01-02,1.76,1.9,1.5,1.55,191000,13200.0,14250.0,11250.0,11625.0,25.4666666666667,0.0,1.0
2001-01-03,1.8,1.95,1.55,1.76,127000,13500.0,14625.0,11625.0,13200.0,16.9333333333333,0.0,1.0
2001-01-04,1.69,1.79,1.55,1.79,40000,12675.0,13425.0,11625.0,13425.0,5.33333333333333,0.0,1.0
2001-01-05,1.57,1.67,1.54,1.67,20000,11775.0,12525.0,11550.0,12525.0,2.66666666666667,0.0,1.0
2001-01-08,1.42,1.6,1.31,1.57,72000,10650.0,12000.0,9825.00000000001,11775.0,9.6,0.0,1.0
2001-01-09,1.4,1.4,1.34,1.38,30000,10500.0,10500.0,10050.0,10350.0,4,0.0,1.0
2001-01-10,1.5,1.63,1.35,1.4,49000,11250.0,12225.0,10125.0,10500.0,6.53333333333333,0.0,1.0
2001-01-11,1.6,1.6,1.38,1.5,30000,12000.0,12000.0,10350.0,11250.0,4,0.0,1.0
2001-01-12,1.65,1.7,1.5,1.6,38000,12375.0,12750.0,11250.0,12000.0,5.06666666666667,0.0,1.0
2001-01-16,1.79,1.9,1.65,1.66,174000,13425.0,14250.0,12375.0,12450.0,23.2,0.0,1.0
2001-01-17,1.89,1.95,1.79,1.8,190000,14175.0,14625.0,13425.0,13500.0,25.3333333333333,0.0,1.0
2001-01-18,1.94,2.05,1.75,1.95,209000,14550.0,15375.0,13125.0,14625.0,27.8666666666667,0.0,1.0
2001-01-19,1.97,2.02,1.94,2.02,97000,14775.0,15150.0,14550.0,15150.0,12.9333333333333,0.0,1.0
2001-01-22,2.05,2.12,2.0,2.08,117000,15375.0,15900.0,15000.0,15600.0,15.6,0.0,1.0
2001-01-23,1.9,2.08,1.85,2.05,87000,14250.0,15600.0,13875.0,15375.0,11.6,0.0,1.0
2001-01-24,1.85,2.0,1.82,1.91,51000,13875.0,15000.0,13650.0,14325.0,6.8,0.0,1.0
2001-01-25,1.9,1.92,1.84,1.84,45000,14250.0,14400.0,13800.0,13800.0,6,0.0,1.0
2001-01-26,1.9,1.91,1.86,1.86,31000,14250.0,14325.0,13950.0,13950.0,4.13333333333333,0.0,1.0
2001-01-29,1.99,2.01,1.94,1.95,51000,14925.0,15075.0,14550.0,14625.0,6.8,0.0,1.0
2001-01-30,2.2,2.2,1.96,2.0,163000,16500.0,16500.0,14700.0,15000.0,21.7333333333333,0.0,1.0
2001-01-31,2.85,2.93,2.2,2.23,360000,21375.0,21975.0,16500.0,16725.0,48,0.0,1.0
2001-02-01,2.75,3.3,2.5,2.95,339000,20625.0,24750.0,18750.0,22125.0,45.2,0.0,1.0
2001-02-02,2.74,2.85,2.51,2.85,93000,20550.0,21375.0,18825.0,21375.0,12.4,0.0,1.0
2001-02-05,2.7,2.88,2.53,2.88,79000,20250.0,21600.0,18975.0,21600.0,10.5333333333333,0.0,1.0
2001-02-06,2.5,2.7,2.3,2.7,102000,18750.0,20250.0,17250.0,20250.0,13.6,0.0,1.0
2001-02-07,2.32,2.51,2.32,2.51,67000,17400.0,18825.0,17400.0,18825.0,8.93333333333333,0.0,1.0
2001-02-08,2.2,2.38,2.1,2.38,82000,16500.0,17850.0,15750.0,17850.0,10.9333333333333,0.0,1.0
2001-02-09,2.25,2.49,2.05,2.1,124000,16875.0,18675.0,15375.0,15750.0,16.5333333333333,0.0,1.0
2001-02-12,2.15,2.25,2.1,2.15,44000,16125.0,16875.0,15750.0,16125.0,5.86666666666667,0.0,1.0
2001-02-13,2.1,2.14,1.96,2.05,108000,15750.0,16050.0,14700.0,15375.0,14.4,0.0,1.0
2001-02-14,2.1,2.18,2.01,2.18,27000,15750.0,16350.0,15075.0,16350.0,3.6,0.0,1.0
2001-02-15,2.13,2.13,2.04,2.04,40000,15975.0,15975.0,15300.0,15300.0,5.33333333333333,0.0,1.0
2001-02-16,2.0,2.13,1.91,2.05,65000,15000.0,15975.0,14325.0,15375.0,8.66666666666667,0.0,1.0
2001-02-20,1.95,2.1,1.9,2.0,43000,14625.0,15750.0,14250.0,15000.0,5.73333333333333,0.0,1.0
2001-02-21,1.79,1.9,1.76,1.9,56000,13425.0,14250.0,13200.0,14250.0,7.46666666666667,0.0,1.0
2001-02-22,1.83,1.85,1.76,1.76,21000,13725.0,13875.0,13200.0,13200.0,2.8,0.0,1.0
2001-02-23,1.8,1.88,1.75,1.8,66000,13500.0,14100.0,13125.0,13500.0,8.8,0.0,1.0
2001-02-26,1.94,1.98,1.8,1.82,54000,14550.0,14850.0,13500.0,13650.0,7.2,0.0,1.0
2001-02-27,1.94,1.95,1.78,1.9,47000,14550.0,14625.0,13350.0,14250.0,6.26666666666667,0.0,1.0
2001-02-28,1.95,2.08,1.91,1.98,32000,14625.0,15600.0,14325.0,14850.0,4.26666666666667,0.0,1.0
2001-03-01,1.72,1.9,1.71,1.9,64000,12900.0,14250.0,12825.0,14250.0,8.53333333333333,0.0,1.0
2001-03-02,1.78,1.85,1.7,1.7,50000,13350.0,13875.0,12750.0,12750.0,6.66666666666667,0.0,1.0
2001-03-05,1.8,1.85,1.7,1.85,25000,13500.0,13875.0,12750.0,13875.0,3.33333333333333,0.0,1.0
2001-03-06,1.79,1.79,1.7,1.75,38000,13425.0,13425.0,12750.0,13125.0,5.06666666666667,0.0,1.0
2001-03-07,1.78,1.78,1.73,1.78,15000,13350.0,13350.0,12975.0,13350.0,2,0.0,1.0
2001-03-08,1.65,1.79,1.64,1.79,50000,12375.0,13425.0,12300.0,13425.0,6.66666666666667,0.0,1.0
2001-03-09,1.73,1.85,1.68,1.7,29000,12975.0,13875.0,12600.0,12750.0,3.86666666666667,0.0,1.0
2001-03-12,1.54,1.77,1.51,1.65,66000,11550.0,13275.0,11325.0,12375.0,8.8,0.0,1.0
2001-03-13,1.45,1.63,1.41,1.41,54000,10875.0,12225.0,10575.0,10575.0,7.2,0.0,1.0
2001-03-14,1.48,1.55,1.4,1.55,30000,11100.0,11625.0,10500.0,11625.0,4,0.0,1.0
2001-03-15,1.45,1.5,1.4,1.5,26000,10875.0,11250.0,10500.0,11250.0,3.46666666666667,0.0,1.0
2001-03-16,1.4,1.43,1.31,1.41,31000,10500.0,10725.0,9825.00000000001,10575.0,4.13333333333333,0.0,1.0
2001-03-19,1.43,1.44,1.3,1.44,28000,10725.0,10800.0,9750.00000000001,10800.0,3.73333333333333,0.0,1.0
2001-03-20,1.37,1.47,1.35,1.4,25000,10275.0,11025.0,10125.0,10500.0,3.33333333333333,0.0,1.0
2001-03-21,1.38,1.38,1.3,1.35,41000,10350.0,10350.0,9750.00000000001,10125.0,5.46666666666667,0.0,1.0
2001-03-22,1.45,1.45,1.3,1.44,40000,10875.0,10875.0,9750.00000000001,10800.0,5.33333333333333,0.0,1.0
2001-03-23,1.52,1.55,1.4,1.55,35000,11400.0,11625.0,10500.0,11625.0,4.66666666666667,0.0,1.0
2001-03-26,1.45,1.54,1.45,1.46,18000,10875.0,11550.0,10875.0,10950.0,2.4,0.0,1.0
2001-03-27,2.0,2.0,1.35,1.48,138000,15000.0,15000.0,10125.0,11100.0,18.4,0.0,1.0
2001-03-28,1.54,1.9,1.52,1.9,73000,11550.0,14250.0,11400.0,14250.0,9.73333333333333,0.0,1.0
2001-03-29,2.0,2.0,1.52,1.55,66000,15000.0,15000.0,11400.0,11625.0,8.8,0.0,1.0
2001-03-30,1.89,2.01,1.71,2.01,50000,14175.0,15075.0,12825.0,15075.0,6.66666666666667,0.0,1.0
2001-04-02,1.71,1.85,1.7,1.82,29000,12825.0,13875.0,12750.0,13650.0,3.86666666666667,0.0,1.0
2001-04-03,1.6,1.65,1.38,1.65,92000,12000.0,12375.0,10350.0,12375.0,12.2666666666667,0.0,1.0
2001-04-04,1.4,1.67,1.4,1.45,34000,10500.0,12525.0,10500.0,10875.0,4.53333333333333,0.0,1.0
2001-04-05,1.5,1.6,1.42,1.42,27000,11250.0,12000.0,10650.0,10650.0,3.6,0.0,1.0
2001-04-06,1.42,1.55,1.42,1.55,25000,10650.0,11625.0,10650.0,11625.0,3.33333333333333,0.0,1.0
2001-04-09,1.4,1.54,1.4,1.54,24000,10500.0,11550.0,10500.0,11550.0,3.2,0.0,1.0
2001-04-10,1.48,1.48,1.36,1.41,36000,11100.0,11100.0,10200.0,10575.0,4.8,0.0,1.0
2001-04-11,1.55,1.58,1.39,1.39,23000,11625.0,11850.0,10425.0,10425.0,3.06666666666667,0.0,1.0
2001-04-12,1.55,1.59,1.45,1.55,19000,11625.0,11925.0,10875.0,11625.0,2.53333333333333,0.0,1.0
2001-04-16,1.45,1.55,1.45,1.55,37000,10875.0,11625.0,10875.0,11625.0,4.93333333333333,0.0,1.0
2001-04-17,1.42,1.53,1.41,1.53,14000,10650.0,11475.0,10575.0,11475.0,1.86666666666667,0.0,1.0
2001-04-18,1.45,1.49,1.39,1.41,41000,10875.0,11175.0,10425.0,10575.0,5.46666666666667,0.0,1.0
2001-04-19,1.42,1.45,1.4,1.4,12000,10650.0,10875.0,10500.0,10500.0,1.6,0.0,1.0
2001-04-20,1.42,1.45,1.38,1.45,25000,10650.0,10875.0,10350.0,10875.0,3.33333333333333,0.0,1.0
2001-04-23,1.34,1.49,1.31,1.49,39000,10050.0,11175.0,9825.00000000001,11175.0,5.2,0.0,1.0
2001-04-24,1.4,1.53,1.32,1.32,37000,10500.0,11475.0,9900.00000000001,9900.00000000001,4.93333333333333,0.0,1.0
2001-04-25,1.45,1.45,1.35,1.4,11000,10875.0,10875.0,10125.0,10500.0,1.46666666666667,0.0,1.0
2001-04-26,1.41,1.45,1.36,1.45,33000,10575.0,10875.0,10200.0,10875.0,4.4,0.0,1.0
2001-04-27,1.4,1.44,1.35,1.35,18000,10500.0,10800.0,10125.0,10125.0,2.4,0.0,1.0
2001-04-30,1.45,1.45,1.38,1.4,41000,10875.0,10875.0,10350.0,10500.0,5.46666666666667,0.0,1.0
2001-05-01,1.4,1.45,1.4,1.45,17000,10500.0,10875.0,10500.0,10875.0,2.26666666666667,0.0,1.0
2001-05-02,1.44,1.44,1.4,1.4,19000,10800.0,10800.0,10500.0,10500.0,2.53333333333333,0.0,1.0
2001-05-03,1.57,1.57,1.4,1.45,64000,11775.0,11775.0,10500.0,10875.0,8.53333333333333,0.0,1.0
2001-05-04,1.55,1.7,1.46,1.46,82000,11625.0,12750.0,10950.0,10950.0,10.9333333333333,0.0,1.0
2001-05-07,1.5,1.64,1.44,1.64,52000,11250.0,12300.0,10800.0,12300.0,6.93333333333333,0.0,1.0
2001-05-08,1.5,1.55,1.41,1.55,36000,11250.0,11625.0,10575.0,11625.0,4.8,0.0,1.0
2001-05-09,1.44,1.47,1.43,1.44,39000,10800.0,11025.0,10725.0,10800.0,5.2,0.0,1.0
2001-05-10,1.43,1.47,1.42,1.44,24000,10725.0,11025.0,10650.0,10800.0,3.2,0.0,1.0
2001-05-11,1.47,1.5,1.4,1.46,45000,11025.0,11250.0,10500.0,10950.0,6,0.0,1.0
2001-05-14,1.43,1.49,1.41,1.44,20000,10725.0,11175.0,10575.0,10800.0,2.66666666666667,0.0,1.0
2001-05-15,1.43,1.44,1.4,1.4,23000,10725.0,10800.0,10500.0,10500.0,3.06666666666667,0.0,1.0
2001-05-16,1.43,1.43,1.39,1.39,4000,10725.0,10725.0,10425.0,10425.0,0.533333333333333,0.0,1.0
2001-05-17,1.4,1.43,1.39,1.41,13000,10500.0,10725.0,10425.0,10575.0,1.73333333333333,0.0,1.0
2001-05-18,1.47,1.49,1.38,1.42,63000,11025.0,11175.0,10350.0,10650.0,8.4,0.0,1.0
2001-05-21,1.57,1.58,1.43,1.49,107000,11775.0,11850.0,10725.0,11175.0,14.2666666666667,0.0,1.0
2001-05-22,1.44,1.57,1.4,1.57,92000,10800.0,11775.0,10500.0,11775.0,12.2666666666667,0.0,1.0
2001-05-23,1.4,1.44,1.37,1.44,49000,10500.0,10800.0,10275.0,10800.0,6.53333333333333,0.0,1.0
2001-05-24,1.42,1.45,1.36,1.4,95000,10650.0,10875.0,10200.0,10500.0,12.6666666666667,0.0,1.0
2001-05-25,1.39,1.44,1.37,1.43,133100,10425.0,10800.0,10275.0,10725.0,17.7466666666667,0.0,1.0
2001-05-29,1.36,1.4,1.36,1.36,9000,10200.0,10500.0,10200.0,10200.0,1.2,0.0,1.0
2001-05-30,1.4,1.4,1.35,1.36,35000,10500.0,10500.0,10125.0,10200.0,4.66666666666667,0.0,1.0
2001-05-31,1.36,1.41,1.35,1.35,60000,10200.0,10575.0,10125.0,10125.0,8,0.0,1.0
2001-06-01,1.45,1.48,1.38,1.45,68000,10875.0,11100.0,10350.0,10875.0,9.06666666666667,0.0,1.0
2001-06-04,1.38,1.45,1.38,1.45,47000,10350.0,10875.0,10350.0,10875.0,6.26666666666667,0.0,1.0
2001-06-05,1.37,1.4,1.36,1.38,169000,10275.0,10500.0,10200.0,10350.0,22.5333333333333,0.0,1.0
2001-06-06,1.38,1.39,1.36,1.37,56000,10350.0,10425.0,10200.0,10275.0,7.46666666666667,0.0,1.0
2001-06-07,1.36,1.38,1.36,1.38,62000,10200.0,10350.0,10200.0,10350.0,8.26666666666667,0.0,1.0
2001-06-08,1.34,1.38,1.31,1.35,173000,10050.0,10350.0,9825.00000000001,10125.0,23.0666666666667,0.0,1.0
2001-06-11,1.34,1.38,1.3,1.35,25000,10050.0,10350.0,9750.00000000001,10125.0,3.33333333333333,0.0,1.0
2001-06-12,1.35,1.38,1.31,1.35,14000,10125.0,10350.0,9825.00000000001,10125.0,1.86666666666667,0.0,1.0
2001-06-13,1.34,1.39,1.34,1.37,25000,10050.0,10425.0,10050.0,10275.0,3.33333333333333,0.0,1.0
2001-06-14,1.31,1.36,1.31,1.36,37000,9825.00000000001,10200.0,9825.00000000001,10200.0,4.93333333333333,0.0,1.0
2001-06-15,1.34,1.37,1.3,1.34,61000,10050.0,10275.0,9750.00000000001,10050.0,8.13333333333333,0.0,1.0
2001-06-18,1.33,1.4,1.33,1.35,79000,9975.00000000001,10500.0,9975.00000000001,10125.0,10.5333333333333,0.0,1.0
2001-06-19,1.33,1.36,1.32,1.36,19000,9975.00000000001,10200.0,9900.00000000001,10200.0,2.53333333333333,0.0,1.0
2001-06-20,1.32,1.34,1.3,1.34,40000,9900.00000000001,10050.0,9750.00000000001,10050.0,5.33333333333333,0.0,1.0
2001-06-21,1.37,1.39,1.32,1.34,58000,10275.0,10425.0,9900.00000000001,10050.0,7.73333333333333,0.0,1.0
2001-06-22,1.35,1.36,1.31,1.36,68000,10125.0,10200.0,9825.00000000001,10200.0,9.06666666666667,0.0,1.0
2001-06-25,1.28,1.35,1.27,1.34,26000,9600.00000000001,10125.0,9525.00000000001,10050.0,3.46666666666666,0.0,1.0
2001-06-26,1.3,1.3,1.25,1.25,20000,9750.00000000001,9750.00000000001,9375.00000000001,9375.00000000001,2.66666666666666,0.0,1.0
2001-06-27,1.23,1.29,1.2,1.29,60000,9225.00000000001,9675.00000000001,9000.00000000001,9675.00000000001,7.99999999999999,0.0,1.0
2001-06-28,1.24,1.24,1.16,1.2,64000,9300.00000000001,9300.00000000001,8700.00000000001,9000.00000000001,8.53333333333332,0.0,1.0
2001-06-29,1.25,1.25,1.17,1.17,36000,9375.00000000001,9375.00000000001,8775.00000000001,8775.00000000001,4.8,0.0,1.0
2001-07-02,1.25,1.25,1.16,1.25,18000,9375.00000000001,9375.00000000001,8700.00000000001,9375.00000000001,2.4,0.0,1.0
2001-07-03,1.21,1.25,1.2,1.24,5000,9075.00000000001,9375.00000000001,9000.00000000001,9300.00000000001,0.666666666666666,0.0,1.0
2001-07-05,1.2,1.24,1.16,1.24,16000,9000.00000000001,9300.00000000001,8700.00000000001,9300.00000000001,2.13333333333333,0.0,1.0
2001-07-06,1.18,1.21,1.16,1.16,20000,8850.00000000001,9075.00000000001,8700.00000000001,8700.00000000001,2.66666666666666,0.0,1.0
2001-07-09,1.16,1.18,1.16,1.16,22000,8700.00000000001,8850.00000000001,8700.00000000001,8700.00000000001,2.93333333333333,0.0,1.0
2001-07-10,1.15,1.18,1.13,1.15,16000,8625.00000000001,8850.00000000001,8475.00000000001,8625.00000000001,2.13333333333333,0.0,1.0
2001-07-11,1.1,1.15,1.08,1.15,55000,8250.00000000001,8625.00000000001,8100.00000000001,8625.00000000001,7.33333333333333,0.0,1.0
2001-07-12,1.06,1.13,1.06,1.07,30000,7950.00000000001,8475.00000000001,7950.00000000001,8025.00000000001,4,0.0,1.0
2001-07-13,1.1,1.1,1.05,1.05,51000,8250.00000000001,8250.00000000001,7875.00000000001,7875.00000000001,6.79999999999999,0.0,1.0
2001-07-16,1.09,1.14,1.06,1.12,35000,8175.00000000001,8550.00000000001,7950.00000000001,8400.00000000001,4.66666666666666,0.0,1.0
2001-07-17,1.12,1.12,1.02,1.09,46000,8400.00000000001,8400.00000000001,7650.00000000001,8175.00000000001,6.13333333333333,0.0,1.0
2001-07-18,1.16,1.17,1.07,1.12,14000,8700.00000000001,8775.00000000001,8025.00000000001,8400.00000000001,1.86666666666666,0.0,1.0
2001-07-19,1.15,1.23,1.15,1.16,33000,8625.00000000001,9225.00000000001,8625.00000000001,8700.00000000001,4.4,0.0,1.0
2001-07-20,1.11,1.18,1.07,1.15,21000,8325.00000000001,8850.00000000001,8025.00000000001,8625.00000000001,2.8,0.0,1.0
2001-07-23,1.1,1.15,1.08,1.12,21000,8250.00000000001,8625.00000000001,8100.00000000001,8400.00000000001,2.8,0.0,1.0
2001-07-24,1.4,1.44,1.1,1.1,185000,10500.0,10800.0,8250.00000000001,8250.00000000001,24.6666666666667,0.0,1.0
2001-07-25,1.35,1.85,1.31,1.45,215000,10125.0,13875.0,9825.00000000001,10875.0,28.6666666666667,0.0,1.0
2001-07-26,1.28,1.4,1.22,1.4,45000,9600.00000000001,10500.0,9150.00000000001,10500.0,5.99999999999999,0.0,1.0
2001-07-27,1.27,1.3,1.2,1.25,109000,9525.00000000001,9750.00000000001,9000.00000000001,9375.00000000001,14.5333333333333,0.0,1.0
2001-07-30,1.42,1.44,1.25,1.29,43000,10650.0,10800.0,9375.00000000001,9675.00000000001,5.73333333333333,0.0,1.0
2001-07-31,1.38,1.43,1.32,1.36,25000,10350.0,10725.0,9900.00000000001,10200.0,3.33333333333333,0.0,1.0
2001-08-01,1.3,1.38,1.3,1.33,51000,9750.00000000001,10350.0,9750.00000000001,9975.00000000001,6.79999999999999,0.0,1.0
2001-08-02,1.35,1.45,1.35,1.45,12000,10125.0,10875.0,10125.0,10875.0,1.6,0.0,1.0
2001-08-03,1.45,1.45,1.31,1.39,34000,10875.0,10875.0,9825.00000000001,10425.0,4.53333333333333,0.0,1.0
2001-08-06,1.65,1.94,1.45,1.45,236000,12375.0,14550.0,10875.0,10875.0,31.4666666666667,0.0,1.0
2001-08-07,1.5,1.85,1.45,1.8,106000,11250.0,13875.0,10875.0,13500.0,14.1333333333333,0.0,1.0
2001-08-08,1.4,1.5,1.4,1.45,24000,10500.0,11250.0,10500.0,10875.0,3.2,0.0,1.0
2001-08-09,1.49,1.6,1.38,1.5,26000,11175.0,12000.0,10350.0,11250.0,3.46666666666667,0.0,1.0
2001-08-10,1.5,1.55,1.43,1.55,32000,11250.0,11625.0,10725.0,11625.0,4.26666666666667,0.0,1.0
2001-08-13,1.48,1.55,1.41,1.5,32000,11100.0,11625.0,10575.0,11250.0,4.26666666666667,0.0,1.0
2001-08-14,1.49,1.5,1.45,1.45,12000,11175.0,11250.0,10875.0,10875.0,1.6,0.0,1.0
2001-08-15,1.58,1.58,1.41,1.49,27000,11850.0,11850.0,10575.0,11175.0,3.6,0.0,1.0
2001-08-16,1.5,1.58,1.45,1.58,24000,11250.0,11850.0,10875.0,11850.0,3.2,0.0,1.0
2001-08-17,1.43,1.5,1.43,1.5,45000,10725.0,11250.0,10725.0,11250.0,6,0.0,1.0
2001-08-20,1.44,1.45,1.4,1.4,17000,10800.0,10875.0,10500.0,10500.0,2.26666666666667,0.0,1.0
2001-08-21,1.43,1.45,1.38,1.4,33000,10725.0,10875.0,10350.0,10500.0,4.4,0.0,1.0
2001-08-22,1.39,1.42,1.36,1.36,35000,10425.0,10650.0,10200.0,10200.0,4.66666666666667,0.0,1.0
2001-08-23,1.35,1.39,1.35,1.35,62000,10125.0,10425.0,10125.0,10125.0,8.26666666666667,0.0,1.0
2001-08-24,1.36,1.39,1.35,1.35,24000,10200.0,10425.0,10125.0,10125.0,3.2,0.0,1.0
2001-08-27,1.32,1.39,1.32,1.35,44000,9900.00000000001,10425.0,9900.00000000001,10125.0,5.86666666666666,0.0,1.0
2001-08-28,1.3,1.32,1.26,1.31,36000,9750.00000000001,9900.00000000001,9450.00000000001,9825.00000000001,4.8,0.0,1.0
2001-08-29,1.26,1.4,1.26,1.4,13000,9450.00000000001,10500.0,9450.00000000001,10500.0,1.73333333333333,0.0,1.0
2001-08-30,1.3,1.3,1.25,1.3,45000,9750.00000000001,9750.00000000001,9375.00000000001,9750.00000000001,5.99999999999999,0.0,1.0
2001-08-31,1.33,1.39,1.3,1.3,25000,9975.00000000001,10425.0,9750.00000000001,9750.00000000001,3.33333333333333,0.0,1.0
2001-09-04,1.35,1.38,1.3,1.3,20000,10125.0,10350.0,9750.00000000001,9750.00000000001,2.66666666666667,0.0,1.0
2001-09-05,1.6,1.65,1.3,1.3,93000,12000.0,12375.0,9750.00000000001,9750.00000000001,12.4,0.0,1.0
2001-09-06,1.55,1.63,1.45,1.63,34000,11625.0,12225.0,10875.0,12225.0,4.53333333333333,0.0,1.0
2001-09-07,1.5,1.75,1.46,1.65,66000,11250.0,13125.0,10950.0,12375.0,8.8,0.0,1.0
2001-09-10,1.45,1.5,1.41,1.45,35000,10875.0,11250.0,10575.0,10875.0,4.66666666666667,0.0,1.0
2001-09-17,1.32,1.45,1.27,1.45,101000,9900.00000000001,10875.0,9525.00000000001,10875.0,13.4666666666667,0.0,1.0
2001-09-18,1.33,1.43,1.25,1.33,39000,9975.00000000001,10725.0,9375.00000000001,9975.00000000001,5.2,0.0,1.0
2001-09-19,1.27,1.35,1.15,1.35,63000,9525.00000000001,10125.0,8625.00000000001,10125.0,8.39999999999999,0.0,1.0
2001-09-20,1.2,1.37,1.18,1.37,44000,9000.00000000001,10275.0,8850.00000000001,10275.0,5.86666666666666,0.0,1.0
2001-09-21,1.17,1.24,1.07,1.24,94000,8775.00000000001,9300.00000000001,8025.00000000001,9300.00000000001,12.5333333333333,0.0,1.0
2001-09-24,1.3,1.37,1.17,1.37,140000,9750.00000000001,10275.0,8775.00000000001,10275.0,18.6666666666667,0.0,1.0
2001-09-25,1.34,1.35,1.22,1.34,86000,10050.0,10125.0,9150.00000000001,10050.0,11.4666666666667,0.0,1.0
2001-09-26,1.32,1.33,1.3,1.33,23000,9900.00000000001,9975.00000000001,9750.00000000001,9975.00000000001,3.06666666666666,0.0,1.0
2001-09-27,1.34,1.34,1.27,1.3,52000,10050.0,10050.0,9525.00000000001,9750.00000000001,6.93333333333333,0.0,1.0
2001-09-28,1.34,1.5,1.28,1.29,122000,10050.0,11250.0,9600.00000000001,9675.00000000001,16.2666666666667,0.0,1.0
2001-10-01,1.45,1.5,1.32,1.32,32000,10875.0,11250.0,9900.00000000001,9900.00000000001,4.26666666666667,0.0,1.0
2001-10-02,1.46,1.5,1.38,1.5,46000,10950.0,11250.0,10350.0,11250.0,6.13333333333333,0.0,1.0
2001-10-03,1.41,1.44,1.38,1.44,26000,10575.0,10800.0,10350.0,10800.0,3.46666666666667,0.0,1.0
2001-10-04,1.48,1.5,1.33,1.5,41000,11100.0,11250.0,9975.00000000001,11250.0,5.46666666666667,0.0,1.0
2001-10-05,1.54,1.55,1.41,1.55,61000,11550.0,11625.0,10575.0,11625.0,8.13333333333333,0.0,1.0
2001-10-08,1.45,1.54,1.4,1.54,42000,10875.0,11550.0,10500.0,11550.0,5.6,0.0,1.0
2001-10-09,1.38,1.49,1.38,1.49,63000,10350.0,11175.0,10350.0,11175.0,8.4,0.0,1.0
2001-10-10,1.31,1.43,1.3,1.43,79000,9825.00000000001,10725.0,9750.00000000001,10725.0,10.5333333333333,0.0,1.0
2001-10-11,1.31,1.43,1.25,1.38,76000,9825.00000000001,10725.0,9375.00000000001,10350.0,10.1333333333333,0.0,1.0
2001-10-12,1.27,1.28,1.23,1.23,86000,9525.00000000001,9600.00000000001,9225.00000000001,9225.00000000001,11.4666666666667,0.0,1.0
2001-10-15,1.23,1.26,1.2,1.26,56000,9225.00000000001,9450.00000000001,9000.00000000001,9450.00000000001,7.46666666666666,0.0,1.0
2001-10-16,1.19,1.24,1.15,1.21,101000,8925.00000000001,9300.00000000001,8625.00000000001,9075.00000000001,13.4666666666667,0.0,1.0
2001-10-17,1.16,1.19,1.15,1.19,48000,8700.00000000001,8925.00000000001,8625.00000000001,8925.00000000001,6.39999999999999,0.0,1.0
2001-10-18,1.15,1.17,1.12,1.16,78000,8625.00000000001,8775.00000000001,8400.00000000001,8700.00000000001,10.4,0.0,1.0
2001-10-19,1.27,1.28,1.14,1.18,109000,9525.00000000001,9600.00000000001,8550.00000000001,8850.00000000001,14.5333333333333,0.0,1.0
2001-10-22,1.19,1.33,1.18,1.33,41000,8925.00000000001,9975.00000000001,8850.00000000001,9975.00000000001,5.46666666666666,0.0,1.0
2001-10-23,1.26,1.29,1.19,1.19,51000,9450.00000000001,9675.00000000001,8925.00000000001,8925.00000000001,6.79999999999999,0.0,1.0
2001-10-24,1.31,1.85,1.31,1.85,758000,9825.00000000001,13875.0,9825.00000000001,13875.0,101.066666666667,0.0,1.0
2001-10-25,1.26,1.42,1.25,1.42,184000,9450.00000000001,10650.0,9375.00000000001,10650.0,24.5333333333333,0.0,1.0
2001-10-26,1.19,1.31,1.18,1.26,144000,8925.00000000001,9825.00000000001,8850.00000000001,9450.00000000001,19.2,0.0,1.0
2001-10-29,1.17,1.23,1.14,1.23,169000,8775.00000000001,9225.00000000001,8550.00000000001,9225.00000000001,22.5333333333333,0.0,1.0
2001-10-30,1.2,1.23,1.15,1.23,87000,9000.00000000001,9225.00000000001,8625.00000000001,9225.00000000001,11.6,0.0,1.0
2001-10-31,1.18,1.29,1.17,1.22,115000,8850.00000000001,9675.00000000001,8775.00000000001,9150.00000000001,15.3333333333333,0.0,1.0
2001-11-01,1.2,1.25,1.17,1.2,67000,9000.00000000001,9375.00000000001,8775.00000000001,9000.00000000001,8.93333333333332,0.0,1.0
2001-11-02,1.16,1.23,1.16,1.21,77000,8700.00000000001,9225.00000000001,8700.00000000001,9075.00000000001,10.2666666666667,0.0,1.0
2001-11-05,1.17,1.18,1.15,1.16,82000,8775.00000000001,8850.00000000001,8625.00000000001,8700.00000000001,10.9333333333333,0.0,1.0
2001-11-06,1.12,1.19,1.11,1.15,104000,8400.00000000001,8925.00000000001,8325.00000000001,8625.00000000001,13.8666666666667,0.0,1.0
2001-11-07,1.12,1.13,1.1,1.13,89100,8400.00000000001,8475.00000000001,8250.00000000001,8475.00000000001,11.88,0.0,1.0
2001-11-08,1.14,1.14,1.1,1.1,78100,8550.00000000001,8550.00000000001,8250.00000000001,8250.00000000001,10.4133333333333,0.0,1.0
2001-11-09,1.09,1.13,1.09,1.1,64500,8175.00000000001,8475.00000000001,8175.00000000001,8250.00000000001,8.59999999999999,0.0,1.0
2001-11-12,1.1,1.14,1.08,1.09,54300,8250.00000000001,8550.00000000001,8100.00000000001,8175.00000000001,7.23999999999999,0.0,1.0
2001-11-13,1.11,1.15,1.1,1.15,49000,8325.00000000001,8625.00000000001,8250.00000000001,8625.00000000001,6.53333333333333,0.0,1.0
2001-11-14,1.12,1.12,1.08,1.11,29000,8400.00000000001,8400.00000000001,8100.00000000001,8325.00000000001,3.86666666666666,0.0,1.0
2001-11-15,1.09,1.14,1.09,1.14,38000,8175.00000000001,8550.00000000001,8175.00000000001,8550.00000000001,5.06666666666666,0.0,1.0
2001-11-16,1.09,1.11,1.05,1.09,138000,8175.00000000001,8325.00000000001,7875.00000000001,8175.00000000001,18.4,0.0,1.0
2001-11-19,1.07,1.1,1.06,1.08,35000,8025.00000000001,8250.00000000001,7950.00000000001,8100.00000000001,4.66666666666666,0.0,1.0
2001-11-20,1.06,1.08,1.05,1.05,69000,7950.00000000001,8100.00000000001,7875.00000000001,7875.00000000001,9.19999999999999,0.0,1.0
2001-11-21,1.06,1.08,1.06,1.08,67000,7950.00000000001,8100.00000000001,7950.00000000001,8100.00000000001,8.93333333333332,0.0,1.0
2001-11-23,1.05,1.07,1.04,1.07,63000,7875.00000000001,8025.00000000001,7800.00000000001,8025.00000000001,8.39999999999999,0.0,1.0
2001-11-26,1.04,1.08,1.03,1.05,70000,7800.00000000001,8100.00000000001,7725.00000000001,7875.00000000001,9.33333333333332,0.0,1.0
2001-11-27,0.99,1.06,0.95,1.02,160000,7425.00000000001,7950.00000000001,7125.00000000001,7650.00000000001,21.3333333333333,0.0,1.0
2001-11-28,1.02,1.04,0.99,1.04,179000,7650.00000000001,7800.00000000001,7425.00000000001,7800.00000000001,23.8666666666666,0.0,1.0
2001-11-29,1.04,1.08,1.01,1.08,62000,7800.00000000001,8100.00000000001,7575.00000000001,8100.00000000001,8.26666666666666,0.0,1.0
2001-11-30,1.01,1.06,1.0,1.05,76000,7575.00000000001,7950.00000000001,7500.00000000001,7875.00000000001,10.1333333333333,0.0,1.0
2001-12-03,1.0,1.04,0.93,1.04,71000,7500.00000000001,7800.00000000001,6975.00000000001,7800.00000000001,9.46666666666665,0.0,1.0
2001-12-04,0.95,1.0,0.92,0.97,70000,7125.00000000001,7500.00000000001,6900.00000000001,7275.00000000001,9.33333333333332,0.0,1.0
2001-12-05,1.0,1.08,0.95,0.95,203000,7500.00000000001,8100.00000000001,7125.00000000001,7125.00000000001,27.0666666666666,0.0,1.0
2001-12-06,1.02,1.04,0.97,1.04,114000,7650.00000000001,7800.00000000001,7275.00000000001,7800.00000000001,15.2,0.0,1.0
2001-12-07,1.0,1.02,0.97,1.02,73000,7500.00000000001,7650.00000000001,7275.00000000001,7650.00000000001,9.73333333333332,0.0,1.0
2001-12-10,0.98,1.02,0.98,1.0,65000,7350.00000000001,7650.00000000001,7350.00000000001,7500.00000000001,8.66666666666666,0.0,1.0
2001-12-11,1.02,1.07,0.99,1.0,77000,7650.00000000001,8025.00000000001,7425.00000000001,7500.00000000001,10.2666666666667,0.0,1.0
2001-12-12,1.01,1.02,1.0,1.01,76000,7575.00000000001,7650.00000000001,7500.00000000001,7575.00000000001,10.1333333333333,0.0,1.0
2001-12-13,0.99,1.0,0.96,1.0,82000,7425.00000000001,7500.00000000001,7200.00000000001,7500.00000000001,10.9333333333333,0.0,1.0
2001-12-14,0.94,0.99,0.93,0.96,112000,7050.00000000001,7425.00000000001,6975.00000000001,7200.00000000001,14.9333333333333,0.0,1.0
2001-12-17,0.92,0.97,0.9,0.97,106000,6900.00000000001,7275.00000000001,6750.00000000001,7275.00000000001,14.1333333333333,0.0,1.0
2001-12-18,0.81,0.9,0.72,0.9,322000,6075.00000000001,6750.00000000001,5400.00000000001,6750.00000000001,42.9333333333333,0.0,1.0
2001-12-19,0.79,0.83,0.79,0.8,78000,5925.00000000001,6225.00000000001,5925.00000000001,6000.00000000001,10.4,0.0,1.0
2001-12-20,0.87,0.87,0.79,0.79,74000,6525.00000000001,6525.00000000001,5925.00000000001,5925.00000000001,9.86666666666665,0.0,1.0
2001-12-21,0.83,0.87,0.8,0.85,54000,6225.00000000001,6525.00000000001,6000.00000000001,6375.00000000001,7.19999999999999,0.0,1.0
2001-12-24,0.82,0.83,0.81,0.81,46000,6150.00000000001,6225.00000000001,6075.00000000001,6075.00000000001,6.13333333333332,0.0,1.0
2001-12-26,0.83,0.86,0.81,0.85,60000,6225.00000000001,6450.00000000001,6075.00000000001,6375.00000000001,7.99999999999999,0.0,1.0
2001-12-27,0.92,0.92,0.82,0.82,125000,6900.00000000001,6900.00000000001,6150.00000000001,6150.00000000001,16.6666666666666,0.0,1.0
2001-12-28,0.94,0.94,0.87,0.91,95000,7050.00000000001,7050.00000000001,6525.00000000001,6825.00000000001,12.6666666666667,0.0,1.0
2001-12-31,0.95,0.99,0.91,0.96,121000,7125.00000000001,7425.00000000001,6825.00000000001,7200.00000000001,16.1333333333333,0.0,1.0
2002-01-02,0.95,0.99,0.92,0.99,51000,7125.00000000001,7425.00000000001,6900.00000000001,7425.00000000001,6.79999999999999,0.0,1.0
2002-01-03,0.9,0.97,0.9,0.97,59000,6750.00000000001,7275.00000000001,6750.00000000001,7275.00000000001,7.86666666666666,0.0,1.0
2002-01-04,0.83,0.93,0.83,0.93,68000,6225.00000000001,6975.00000000001,6225.00000000001,6975.00000000001,9.06666666666665,0.0,1.0
2002-01-07,1.17,1.18,0.85,0.93,402000,8775.00000000001,8850.00000000001,6375.00000000001,6975.00000000001,53.5999999999999,0.0,1.0
2002-01-08,1.0,1.29,0.92,1.19,428000,7500.00000000001,9675.00000000001,6900.00000000001,8925.00000000001,57.0666666666666,0.0,1.0
2002-01-09,1.05,1.11,1.0,1.04,150000,7875.00000000001,8325.00000000001,7500.00000000001,7800.00000000001,20,0.0,1.0
2002-01-10,1.07,1.09,1.02,1.09,76000,8025.00000000001,8175.00000000001,7650.00000000001,8175.00000000001,10.1333333333333,0.0,1.0
2002-01-11,1.02,1.06,1.02,1.05,62000,7650.00000000001,7950.00000000001,7650.00000000001,7875.00000000001,8.26666666666666,0.0,1.0
2002-01-14,1.02,1.15,1.01,1.12,103000,7650.00000000001,8625.00000000001,7575.00000000001,8400.00000000001,13.7333333333333,0.0,1.0
2002-01-15,1.0,1.03,0.95,1.0,127000,7500.00000000001,7725.00000000001,7125.00000000001,7500.00000000001,16.9333333333333,0.0,1.0
2002-01-16,0.96,1.13,0.95,1.13,133000,7200.00000000001,8475.00000000001,7125.00000000001,8475.00000000001,17.7333333333333,0.0,1.0
2002-01-17,0.91,0.99,0.91,0.99,68000,6825.00000000001,7425.00000000001,6825.00000000001,7425.00000000001,9.06666666666665,0.0,1.0
2002-01-18,0.85,0.95,0.85,0.95,122000,6375.00000000001,7125.00000000001,6375.00000000001,7125.00000000001,16.2666666666666,0.0,1.0
2002-01-22,0.81,0.9,0.8,0.9,271000,6075.00000000001,6750.00000000001,6000.00000000001,6750.00000000001,36.1333333333333,0.0,1.0
2002-01-23,0.82,0.83,0.78,0.83,120000,6150.00000000001,6225.00000000001,5850.00000000001,6225.00000000001,16,0.0,1.0
2002-01-24,0.83,0.83,0.78,0.8,115000,6225.00000000001,6225.00000000001,5850.00000000001,6000.00000000001,15.3333333333333,0.0,1.0
2002-01-25,0.83,0.85,0.81,0.83,169000,6225.00000000001,6375.00000000001,6075.00000000001,6225.00000000001,22.5333333333333,0.0,1.0
2002-01-28,0.83,0.86,0.82,0.86,61000,6225.00000000001,6450.00000000001,6150.00000000001,6450.00000000001,8.13333333333332,0.0,1.0
2002-01-29,0.84,0.87,0.84,0.85,107000,6300.00000000001,6525.00000000001,6300.00000000001,6375.00000000001,14.2666666666666,0.0,1.0
2002-01-30,0.84,0.86,0.81,0.86,84000,6300.00000000001,6450.00000000001,6075.00000000001,6450.00000000001,11.2,0.0,1.0
2002-01-31,0.85,0.87,0.82,0.83,100000,6375.00000000001,6525.00000000001,6150.00000000001,6225.00000000001,13.3333333333333,0.0,1.0
2002-02-01,0.85,0.86,0.84,0.86,92000,6375.00000000001,6450.00000000001,6300.00000000001,6450.00000000001,12.2666666666666,0.0,1.0
2002-02-04,0.82,0.89,0.81,0.89,116000,6150.00000000001,6675.00000000001,6075.00000000001,6675.00000000001,15.4666666666666,0.0,1.0
2002-02-05,0.83,0.84,0.81,0.83,128000,6225.00000000001,6300.00000000001,6075.00000000001,6225.00000000001,17.0666666666666,0.0,1.0
2002-02-06,0.81,0.83,0.76,0.83,155000,6075.00000000001,6225.00000000001,5700.00000000001,6225.00000000001,20.6666666666666,0.0,1.0
2002-02-07,0.76,0.82,0.75,0.82,116000,5700.00000000001,6150.00000000001,5625.00000000001,6150.00000000001,15.4666666666666,0.0,1.0
2002-02-08,0.75,0.84,0.73,0.76,141000,5625.00000000001,6300.00000000001,5475.00000000001,5700.00000000001,18.8,0.0,1.0
2002-02-11,0.74,0.77,0.74,0.74,121000,5550.00000000001,5775.00000000001,5550.00000000001,5550.00000000001,16.1333333333333,0.0,1.0
2002-02-12,0.8,0.82,0.74,0.75,173000,6000.00000000001,6150.00000000001,5550.00000000001,5625.00000000001,23.0666666666666,0.0,1.0
2002-02-13,0.89,0.92,0.78,0.83,260000,6675.00000000001,6900.00000000001,5850.00000000001,6225.00000000001,34.6666666666666,0.0,1.0
2002-02-14,0.76,0.89,0.75,0.85,127000,5700.00000000001,6675.00000000001,5625.00000000001,6375.00000000001,16.9333333333333,0.0,1.0
2002-02-15,0.76,0.82,0.73,0.82,56000,5700.00000000001,6150.00000000001,5475.00000000001,6150.00000000001,7.46666666666665,0.0,1.0
2002-02-19,0.74,0.8,0.72,0.72,69000,5550.00000000001,6000.00000000001,5400.00000000001,5400.00000000001,9.19999999999998,0.0,1.0
2002-02-20,0.71,0.75,0.7,0.75,78000,5325.0,5625.00000000001,5250.0,5625.00000000001,10.4,0.0,1.0
2002-02-21,0.65,0.75,0.65,0.75,63000,4875.0,5625.00000000001,4875.0,5625.00000000001,8.4,0.0,1.0
2002-02-22,0.6,0.65,0.56,0.63,115000,4500.0,4875.0,4200.0,4725.0,15.3333333333333,0.0,1.0
2002-02-25,0.57,0.63,0.55,0.63,53000,4275.0,4725.0,4125.0,4725.0,7.06666666666667,0.0,1.0
2002-02-26,0.62,0.66,0.6,0.61,121000,4650.0,4950.00000000001,4500.0,4575.0,16.1333333333333,0.0,1.0
2002-02-27,0.65,0.65,0.57,0.65,139000,4875.0,4875.0,4275.0,4875.0,18.5333333333333,0.0,1.0
2002-02-28,0.6,0.64,0.57,0.64,42000,4500.0,4800.0,4275.0,4800.0,5.6,0.0,1.0
2002-03-01,0.6,0.63,0.58,0.59,70000,4500.0,4725.0,4350.0,4425.0,9.33333333333333,0.0,1.0
2002-03-04,0.61,0.63,0.59,0.59,50000,4575.0,4725.0,4425.0,4425.0,6.66666666666667,0.0,1.0
2002-03-05,0.59,0.62,0.57,0.61,47000,4425.0,4650.0,4275.0,4575.0,6.26666666666667,0.0,1.0
2002-03-06,0.57,0.59,0.53,0.58,86000,4275.0,4425.0,3975.0,4350.0,11.4666666666667,0.0,1.0
2002-03-07,0.56,0.58,0.54,0.58,60000,4200.0,4350.0,4050.0,4350.0,8,0.0,1.0
2002-03-08,0.56,0.58,0.54,0.58,71000,4200.0,4350.0,4050.0,4350.0,9.46666666666667,0.0,1.0
2002-03-11,0.58,0.58,0.56,0.58,54000,4350.0,4350.0,4200.0,4350.0,7.2,0.0,1.0
2002-03-12,0.57,0.58,0.55,0.58,40000,4275.0,4350.0,4125.0,4350.0,5.33333333333333,0.0,1.0
2002-03-13,0.56,0.58,0.55,0.58,38000,4200.0,4350.0,4125.0,4350.0,5.06666666666667,0.0,1.0
2002-03-14,0.56,0.59,0.56,0.59,98000,4200.0,4425.0,4200.0,4425.0,13.0666666666667,0.0,1.0
2002-03-15,0.56,0.59,0.55,0.59,48000,4200.0,4425.0,4125.0,4425.0,6.4,0.0,1.0
2002-03-18,0.55,0.6,0.55,0.55,37000,4125.0,4500.0,4125.0,4125.0,4.93333333333333,0.0,1.0
2002-03-19,0.57,0.57,0.55,0.57,57000,4275.0,4275.0,4125.0,4275.0,7.6,0.0,1.0
2002-03-20,0.6,0.63,0.58,0.6,151000,4500.0,4725.0,4350.0,4500.0,20.1333333333333,0.0,1.0
2002-03-21,0.58,0.61,0.57,0.61,45000,4350.0,4575.0,4275.0,4575.0,6,0.0,1.0
2002-03-22,0.58,0.59,0.55,0.59,28000,4350.0,4425.0,4125.0,4425.0,3.73333333333333,0.0,1.0
2002-03-25,0.58,0.62,0.5632,0.6,235000,4350.0,4650.0,4224.0,4500.0,31.3333333333333,0.0,1.0
2002-03-26,0.57,0.6,0.52,0.58,118000,4275.0,4500.0,3900.0,4350.0,15.7333333333333,0.0,1.0
2002-03-27,0.56,0.58,0.54,0.58,74000,4200.0,4350.0,4050.0,4350.0,9.86666666666667,0.0,1.0
2002-03-28,0.52,0.59,0.52,0.59,57000,3900.0,4425.0,3900.0,4425.0,7.6,0.0,1.0
2002-04-01,0.53,0.56,0.52,0.56,33000,3975.0,4200.0,3900.0,4200.0,4.4,0.0,1.0
2002-04-02,0.53,0.55,0.53,0.53,60000,3975.0,4125.0,3975.0,3975.0,8,0.0,1.0
2002-04-03,0.48,0.53,0.48,0.53,294000,3600.0,3975.0,3600.0,3975.0,39.2,0.0,1.0
2002-04-04,0.46,0.5,0.45,0.5,117000,3450.0,3750.0,3375.0,3750.0,15.6,0.0,1.0
2002-04-05,0.44,0.48,0.4,0.45,75000,3300.0,3600.0,3000.0,3375.0,10,0.0,1.0
2002-04-08,0.37,0.44,0.31,0.42,265000,2775.0,3300.0,2325.0,3150.0,35.3333333333333,0.0,1.0
2002-04-09,0.34,0.48,0.34,0.4,1190000,2550.0,3600.0,2550.0,3000.0,158.666666666667,0.0,1.0
2002-04-10,0.33,0.36,0.32,0.35,272000,2475.0,2700.0,2400.0,2625.0,36.2666666666667,0.0,1.0
2002-04-11,0.32,0.34,0.26,0.34,397000,2400.0,2550.0,1950.0,2550.0,52.9333333333333,0.0,1.0
2002-04-12,0.29,0.33,0.28,0.33,165000,2175.0,2475.0,2100.0,2475.0,22,0.0,1.0
2002-04-15,0.35,0.35,0.27,0.3,344000,2625.0,2625.0,2025.0,2250.0,45.8666666666667,0.0,1.0
2002-04-16,0.43,0.5,0.34,0.37,1413000,3225.0,3750.0,2550.0,2775.0,188.4,0.0,1.0
2002-04-17,0.45,0.55,0.43,0.47,850000,3375.0,4125.0,3225.0,3525.0,113.333333333333,0.0,1.0
2002-04-18,0.39,0.49,0.36,0.49,459000,2925.0,3675.0,2700.0,3675.0,61.2,0.0,1.0
2002-04-19,0.4,0.42,0.36,0.37,243000,3000.0,3150.0,2700.0,2775.0,32.4,0.0,1.0
2002-04-22,0.35,0.38,0.32,0.37,355000,2625.0,2850.0,2400.0,2775.0,47.3333333333333,0.0,1.0
2002-04-23,0.38,0.41,0.35,0.37,315000,2850.0,3075.0,2625.0,2775.0,42,0.0,1.0
2002-04-24,0.41,0.44,0.36,0.38,312000,3075.0,3300.0,2700.0,2850.0,41.6,0.0,1.0
2002-04-25,0.38,0.47,0.37,0.46,603000,2850.0,3525.0,2775.0,3450.0,80.4,0.0,1.0
2002-04-26,0.37,0.4,0.35,0.4,199000,2775.0,3000.0,2625.0,3000.0,26.5333333333333,0.0,1.0
2002-04-29,0.33,0.38,0.33,0.38,195000,2475.0,2850.0,2475.0,2850.0,26,0.0,1.0
2002-04-30,0.33,0.36,0.31,0.36,170000,2475.0,2700.0,2325.0,2700.0,22.6666666666667,0.0,1.0
2002-05-01,0.33,0.38,0.32,0.36,291000,2475.0,2850.0,2400.0,2700.0,38.8,0.0,1.0
2002-05-02,0.33,0.36,0.32,0.35,114000,2475.0,2700.0,2400.0,2625.0,15.2,0.0,1.0
2002-05-03,0.33,0.34,0.32,0.33,279000,2475.0,2550.0,2400.0,2475.0,37.2,0.0,1.0
2002-05-06,0.33,0.35,0.31,0.35,228000,2475.0,2625.0,2325.0,2625.0,30.4,0.0,1.0
2002-05-07,0.32,0.34,0.31,0.34,243000,2400.0,2550.0,2325.0,2550.0,32.4,0.0,1.0
2002-05-08,0.32,0.34,0.32,0.32,147000,2400.0,2550.0,2400.0,2400.0,19.6,0.0,1.0
2002-05-09,0.35,0.36,0.32,0.33,148000,2625.0,2700.0,2400.0,2475.0,19.7333333333333,0.0,1.0
2002-05-10,0.33,0.35,0.31,0.34,202000,2475.0,2625.0,2325.0,2550.0,26.9333333333333,0.0,1.0
2002-05-13,0.32,0.36,0.32,0.36,119000,2400.0,2700.0,2400.0,2700.0,15.8666666666667,0.0,1.0
2002-05-14,0.33,0.34,0.31,0.34,212000,2475.0,2550.0,2325.0,2550.0,28.2666666666667,0.0,1.0
2002-05-15,0.32,0.33,0.31,0.31,149000,2400.0,2475.0,2325.0,2325.0,19.8666666666667,0.0,1.0
2002-05-16,0.3,0.33,0.28,0.33,346000,2250.0,2475.0,2100.0,2475.0,46.1333333333333,0.0,1.0
2002-05-17,0.3,0.32,0.29,0.29,94000,2250.0,2400.0,2175.0,2175.0,12.5333333333333,0.0,1.0
2002-05-20,0.32,0.36,0.27,0.31,667000,2400.0,2700.0,2025.0,2325.0,88.9333333333333,0.0,1.0
2002-05-21,0.34,0.35,0.32,0.34,444000,2550.0,2625.0,2400.0,2550.0,59.2,0.0,1.0
2002-05-22,0.31,0.35,0.31,0.34,316000,2325.0,2625.0,2325.0,2550.0,42.1333333333333,0.0,1.0
2002-05-23,0.33,0.35,0.32,0.34,188000,2475.0,2625.0,2400.0,2550.0,25.0666666666667,0.0,1.0
2002-05-24,0.33,0.36,0.33,0.35,217000,2475.0,2700.0,2475.0,2625.0,28.9333333333333,0.0,1.0
2002-05-28,0.33,0.36,0.33,0.36,159000,2475.0,2700.0,2475.0,2700.0,21.2,0.0,1.0
2002-05-29,0.3,0.36,0.3,0.34,267000,2250.0,2700.0,2250.0,2550.0,35.6,0.0,1.0
2002-05-30,0.31,0.34,0.3,0.31,230100,2325.0,2550.0,2250.0,2325.0,30.68,0.0,1.0
2002-05-31,0.3,0.33,0.3,0.33,200800,2250.0,2475.0,2250.0,2475.0,26.7733333333333,0.0,1.0
2002-06-03,0.3,0.32,0.29,0.32,152000,2250.0,2400.0,2175.0,2400.0,20.2666666666667,0.0,1.0
2002-06-04,0.3,0.31,0.29,0.3,120000,2250.0,2325.0,2175.0,2250.0,16,0.0,1.0
2002-06-05,0.3,0.3,0.27,0.3,120000,2250.0,2250.0,2025.0,2250.0,16,0.0,1.0
2002-06-06,0.29,0.31,0.28,0.31,110000,2175.0,2325.0,2100.0,2325.0,14.6666666666667,0.0,1.0
2002-06-07,0.29,0.3,0.27,0.3,98000,2175.0,2250.0,2025.0,2250.0,13.0666666666667,0.0,1.0
2002-06-10,0.31,0.37,0.29,0.31,1285000,2325.0,2775.0,2175.0,2325.0,171.333333333333,0.0,1.0
2002-06-11,0.31,0.31,0.29,0.3,253000,2325.0,2325.0,2175.0,2250.0,33.7333333333333,0.0,1.0
2002-06-12,0.3,0.31,0.29,0.31,186000,2250.0,2325.0,2175.0,2325.0,24.8,0.0,1.0
2002-06-13,0.3,0.31,0.29,0.31,112000,2250.0,2325.0,2175.0,2325.0,14.9333333333333,0.0,1.0
2002-06-14,0.29,0.3,0.27,0.29,220000,2175.0,2250.0,2025.0,2175.0,29.3333333333333,0.0,1.0
2002-06-17,0.29,0.3,0.28,0.29,150000,2175.0,2250.0,2100.0,2175.0,20,0.0,1.0
2002-06-18,0.28,0.29,0.28,0.29,95000,2100.0,2175.0,2100.0,2175.0,12.6666666666667,0.0,1.0
2002-06-19,0.28,0.29,0.28,0.29,77000,2100.0,2175.0,2100.0,2175.0,10.2666666666667,0.0,1.0
2002-06-20,0.28,0.3,0.27,0.29,49000,2100.0,2250.0,2025.0,2175.0,6.53333333333333,0.0,1.0
2002-06-21,0.29,0.29,0.28,0.29,58000,2175.0,2175.0,2100.0,2175.0,7.73333333333333,0.0,1.0
2002-06-24,0.28,0.29,0.27,0.29,95000,2100.0,2175.0,2025.0,2175.0,12.6666666666667,0.0,1.0
2002-06-25,0.28,0.28,0.27,0.27,136000,2100.0,2100.0,2025.0,2025.0,18.1333333333333,0.0,1.0
2002-06-26,0.29,0.29,0.27,0.28,109000,2175.0,2175.0,2025.0,2100.0,14.5333333333333,0.0,1.0
2002-06-27,0.27,0.29,0.27,0.29,34000,2025.0,2175.0,2025.0,2175.0,4.53333333333333,0.0,1.0
2002-06-28,0.29,0.29,0.27,0.27,187000,2175.0,2175.0,2025.0,2025.0,24.9333333333333,0.0,1.0
2002-07-01,0.28,0.28,0.28,0.28,30000,2100.0,2100.0,2100.0,2100.0,4,0.0,1.0
2002-07-02,0.28,0.3,0.27,0.3,156000,2100.0,2250.0,2025.0,2250.0,20.8,0.0,1.0
2002-07-03,0.27,0.29,0.27,0.28,77000,2025.0,2175.0,2025.0,2100.0,10.2666666666667,0.0,1.0
2002-07-05,0.26,0.28,0.25,0.27,148000,1950.0,2100.0,1875.0,2025.0,19.7333333333333,0.0,1.0
2002-07-08,0.28,0.29,0.24,0.29,108000,2100.0,2175.0,1800.0,2175.0,14.4,0.0,1.0
2002-07-09,0.26,0.28,0.24,0.28,122000,1950.0,2100.0,1800.0,2100.0,16.2666666666667,0.0,1.0
2002-07-10,0.25,0.27,0.25,0.27,48000,1875.0,2025.0,1875.0,2025.0,6.4,0.0,1.0
2002-07-11,0.24,0.27,0.24,0.27,50000,1800.0,2025.0,1800.0,2025.0,6.66666666666667,0.0,1.0
2002-07-12,0.24,0.26,0.24,0.25,63000,1800.0,1950.0,1800.0,1875.0,8.4,0.0,1.0
2002-07-15,0.26,0.26,0.24,0.24,76000,1950.0,1950.0,1800.0,1800.0,10.1333333333333,0.0,1.0
2002-07-16,0.26,0.27,0.25,0.25,46000,1950.0,2025.0,1875.0,1875.0,6.13333333333333,0.0,1.0
2002-07-17,0.26,0.27,0.24,0.26,91000,1950.0,2025.0,1800.0,1950.0,12.1333333333333,0.0,1.0
2002-07-18,0.26,0.29,0.26,0.26,93000,1950.0,2175.0,1950.0,1950.0,12.4,0.0,1.0
2002-07-19,0.27,0.28,0.25,0.27,71000,2025.0,2100.0,1875.0,2025.0,9.46666666666667,0.0,1.0
2002-07-22,0.25,0.28,0.25,0.25,109000,1875.0,2100.0,1875.0,1875.0,14.5333333333333,0.0,1.0
2002-07-23,0.24,0.25,0.23,0.25,70000,1800.0,1875.0,1725.0,1875.0,9.33333333333333,0.0,1.0
2002-07-24,0.24,0.26,0.23,0.24,79000,1800.0,1950.0,1725.0,1800.0,10.5333333333333,0.0,1.0
2002-07-25,0.26,0.27,0.25,0.26,31000,1950.0,2025.0,1875.0,1950.0,4.13333333333333,0.0,1.0
2002-07-26,0.24,0.26,0.24,0.26,33000,1800.0,1950.0,1800.0,1950.0,4.4,0.0,1.0
2002-07-29,0.23,0.25,0.23,0.25,81000,1725.0,1875.0,1725.0,1875.0,10.8,0.0,1.0
2002-07-30,0.23,0.24,0.22,0.24,73000,1725.0,1800.0,1650.0,1800.0,9.73333333333333,0.0,1.0
2002-07-31,0.24,0.24,0.22,0.24,36000,1800.0,1800.0,1650.0,1800.0,4.8,0.0,1.0
2002-08-01,0.24,0.24,0.2,0.24,37000,1800.0,1800.0,1500.0,1800.0,4.93333333333333,0.0,1.0
2002-08-02,0.24,0.24,0.22,0.24,49000,1800.0,1800.0,1650.0,1800.0,6.53333333333333,0.0,1.0
2002-08-05,0.22,0.23,0.21,0.22,112000,1650.0,1725.0,1575.0,1650.0,14.9333333333333,0.0,1.0
2002-08-06,0.22,0.22,0.2,0.21,71000,1650.0,1650.0,1500.0,1575.0,9.46666666666667,0.0,1.0
2002-08-07,0.2,0.22,0.2,0.21,171000,1500.0,1650.0,1500.0,1575.0,22.8,0.0,1.0
2002-08-08,0.2,0.21,0.2,0.21,88000,1500.0,1575.0,1500.0,1575.0,11.7333333333333,0.0,1.0
2002-08-09,0.2,0.21,0.19,0.2,152000,1500.0,1575.0,1425.0,1500.0,20.2666666666667,0.0,1.0
2002-08-12,0.19,0.2,0.19,0.2,93000,1425.0,1500.0,1425.0,1500.0,12.4,0.0,1.0
2002-08-13,0.2,0.2,0.19,0.2,109000,1500.0,1500.0,1425.0,1500.0,14.5333333333333,0.0,1.0
2002-08-14,0.18,0.21,0.16,0.2,131000,1350.0,1575.0,1200.0,1500.0,17.4666666666667,0.0,1.0
2002-08-15,0.2,0.2,0.16,0.18,127000,1500.0,1500.0,1200.0,1350.0,16.9333333333333,0.0,1.0
2002-08-16,0.2,0.2,0.18,0.19,68000,1500.0,1500.0,1350.0,1425.0,9.06666666666667,0.0,1.0
2002-08-19,0.2,0.2,0.18,0.2,35000,1500.0,1500.0,1350.0,1500.0,4.66666666666667,0.0,1.0
2002-08-20,0.19,0.2,0.18,0.2,71000,1425.0,1500.0,1350.0,1500.0,9.46666666666667,0.0,1.0
2002-08-21,0.22,0.22,0.18,0.2,122000,1650.0,1650.0,1350.0,1500.0,16.2666666666667,0.0,1.0
2002-08-22,0.29,0.35,0.22,0.23,246000,2175.0,2625.0,1650.0,1725.0,32.8,0.0,1.0
2002-08-23,0.33,0.35,0.29,0.34,258000,2475.0,2625.0,2175.0,2550.0,34.4,0.0,1.0
2002-08-26,0.42,0.5,0.33,0.35,446000,3150.0,3750.0,2475.0,2625.0,59.4666666666667,0.0,1.0
2002-08-27,0.43,0.52,0.42,0.46,288000,3225.0,3900.0,3150.0,3450.0,38.4,0.0,1.0
2002-08-28,0.37,0.39,0.33,0.39,104000,2775.0,2925.0,2475.0,2925.0,13.8666666666667,0.0,1.0
2002-08-29,0.36,0.4,0.3,0.34,54000,2700.0,3000.0,2250.0,2550.0,7.2,0.0,1.0
2002-08-30,0.33,0.35,0.33,0.35,84000,2475.0,2625.0,2475.0,2625.0,11.2,0.0,1.0
2002-09-03,0.3,0.33,0.28,0.31,112000,2250.0,2475.0,2100.0,2325.0,14.9333333333333,0.0,1.0
2002-09-04,0.3,0.33,0.28,0.32,133000,2250.0,2475.0,2100.0,2400.0,17.7333333333333,0.0,1.0
2002-09-05,0.25,0.29,0.24,0.28,180000,1875.0,2175.0,1800.0,2100.0,24,0.0,1.0
2002-09-06,0.25,0.32,0.24,0.24,501000,1875.0,2400.0,1800.0,1800.0,66.8,0.0,1.0
2002-09-09,0.26,0.29,0.23,0.28,211000,1950.0,2175.0,1725.0,2100.0,28.1333333333333,0.0,1.0
2002-09-10,0.28,0.28,0.24,0.25,118000,2100.0,2100.0,1800.0,1875.0,15.7333333333333,0.0,1.0
2002-09-11,0.25,0.28,0.25,0.28,65000,1875.0,2100.0,1875.0,2100.0,8.66666666666667,0.0,1.0
2002-09-12,0.27,0.28,0.25,0.27,80000,2025.0,2100.0,1875.0,2025.0,10.6666666666667,0.0,1.0
2002-09-13,0.25,0.27,0.25,0.27,85000,1875.0,2025.0,1875.0,2025.0,11.3333333333333,0.0,1.0
2002-09-16,0.25,0.26,0.25,0.25,65000,1875.0,1950.0,1875.0,1875.0,8.66666666666667,0.0,1.0
2002-09-17,0.25,0.27,0.25,0.26,33000,1875.0,2025.0,1875.0,1950.0,4.4,0.0,1.0
2002-09-18,0.26,0.32,0.24,0.25,411000,1950.0,2400.0,1800.0,1875.0,54.8,0.0,1.0
2002-09-19,0.22,0.27,0.22,0.26,334000,1650.0,2025.0,1650.0,1950.0,44.5333333333333,0.0,1.0
2002-09-20,0.24,0.24,0.21,0.23,212000,1800.0,1800.0,1575.0,1725.0,28.2666666666667,0.0,1.0
2002-09-23,0.24,0.24,0.22,0.24,39000,1800.0,1800.0,1650.0,1800.0,5.2,0.0,1.0
2002-09-24,0.22,0.23,0.2,0.23,95000,1650.0,1725.0,1500.0,1725.0,12.6666666666667,0.0,1.0
2002-09-25,0.21,0.23,0.2,0.22,98000,1575.0,1725.0,1500.0,1650.0,13.0666666666667,0.0,1.0
2002-09-26,0.22,0.24,0.21,0.21,141000,1650.0,1800.0,1575.0,1575.0,18.8,0.0,1.0
2002-09-27,0.2,0.22,0.2,0.22,329000,1500.0,1650.0,1500.0,1650.0,43.8666666666667,0.0,1.0
2002-09-30,0.18,0.21,0.18,0.21,190000,1350.0,1575.0,1350.0,1575.0,25.3333333333333,0.0,1.0
2002-10-01,0.18,0.2,0.18,0.2,218000,1350.0,1500.0,1350.0,1500.0,29.0666666666667,0.0,1.0
2002-10-02,0.23,0.23,0.2,0.2,368000,1725.0,1725.0,1500.0,1500.0,49.0666666666667,0.0,1.0
2002-10-03,0.24,0.32,0.24,0.32,398000,1800.0,2400.0,1800.0,2400.0,53.0666666666667,0.0,1.0
2002-10-04,0.23,0.24,0.22,0.23,452000,1725.0,1800.0,1650.0,1725.0,60.2666666666667,0.0,1.0
2002-10-07,0.21,0.24,0.21,0.22,46000,1575.0,1800.0,1575.0,1650.0,6.13333333333333,0.0,1.0
2002-10-08,0.22,0.23,0.21,0.21,74000,1650.0,1725.0,1575.0,1575.0,9.86666666666667,0.0,1.0
2002-10-09,0.22,0.22,0.2,0.22,197000,1650.0,1650.0,1500.0,1650.0,26.2666666666667,0.0,1.0
2002-10-10,0.2,0.24,0.2,0.23,248000,1500.0,1800.0,1500.0,1725.0,33.0666666666667,0.0,1.0
2002-10-11,0.215,0.22,0.19,0.22,334000,1612.5,1650.0,1425.0,1650.0,44.5333333333333,0.0,1.0
2002-10-14,0.21,0.23,0.2,0.21,95000,1575.0,1725.0,1500.0,1575.0,12.6666666666667,0.0,1.0
2002-10-15,0.23,0.29,0.2,0.21,534000,1725.0,2175.0,1500.0,1575.0,71.2,0.0,1.0
2002-10-16,0.22,0.24,0.22,0.24,123000,1650.0,1800.0,1650.0,1800.0,16.4,0.0,1.0
2002-10-17,0.22,0.23,0.21,0.23,229000,1650.0,1725.0,1575.0,1725.0,30.5333333333333,0.0,1.0
2002-10-18,0.22,0.24,0.2,0.22,182000,1650.0,1800.0,1500.0,1650.0,24.2666666666667,0.0,1.0
2002-10-21,0.21,0.23,0.2,0.23,200000,1575.0,1725.0,1500.0,1725.0,26.6666666666667,0.0,1.0
2002-10-22,0.21,0.22,0.2,0.21,239000,1575.0,1650.0,1500.0,1575.0,31.8666666666667,0.0,1.0
2002-10-23,0.2,0.21,0.19,0.21,216000,1500.0,1575.0,1425.0,1575.0,28.8,0.0,1.0
2002-10-24,0.2,0.21,0.19,0.21,118000,1500.0,1575.0,1425.0,1575.0,15.7333333333333,0.0,1.0
2002-10-25,0.2,0.21,0.19,0.19,162000,1500.0,1575.0,1425.0,1425.0,21.6,0.0,1.0
2002-10-28,0.21,0.23,0.19,0.2,625000,1575.0,1725.0,1425.0,1500.0,83.3333333333333,0.0,1.0
2002-10-29,0.2,0.22,0.2,0.22,231000,1500.0,1650.0,1500.0,1650.0,30.8,0.0,1.0
2002-10-30,0.21,0.22,0.19,0.21,768000,1575.0,1650.0,1425.0,1575.0,102.4,0.0,1.0
2002-10-31,0.195,0.22,0.195,0.21,385000,1462.5,1650.0,1462.5,1575.0,51.3333333333333,0.0,1.0
2002-11-01,0.195,0.22,0.19,0.21,197000,1462.5,1650.0,1425.0,1575.0,26.2666666666667,0.0,1.0
2002-11-04,0.2,0.23,0.2,0.21,867000,1500.0,1725.0,1500.0,1575.0,115.6,0.0,1.0
2002-11-05,0.2,0.21,0.2,0.21,269000,1500.0,1575.0,1500.0,1575.0,35.8666666666667,0.0,1.0
2002-11-06,0.2,0.21,0.195,0.21,342000,1500.0,1575.0,1462.5,1575.0,45.6,0.0,1.0
2002-11-07,0.2,0.21,0.2,0.2,206000,1500.0,1575.0,1500.0,1500.0,27.4666666666667,0.0,1.0
2002-11-08,0.21,0.21,0.2,0.2,352000,1575.0,1575.0,1500.0,1500.0,46.9333333333333,0.0,1.0
2002-11-11,0.27,0.29,0.21,0.22,3859000,2025.0,2175.0,1575.0,1650.0,514.533333333333,0.0,1.0
2002-11-12,0.23,0.28,0.23,0.28,909000,1725.0,2100.0,1725.0,2100.0,121.2,0.0,1.0
2002-11-13,0.22,0.27,0.21,0.24,578000,1650.0,2025.0,1575.0,1800.0,77.0666666666667,0.0,1.0
2002-11-14,0.23,0.24,0.21,0.22,319000,1725.0,1800.0,1575.0,1650.0,42.5333333333333,0.0,1.0
2002-11-15,0.22,0.24,0.21,0.24,224000,1650.0,1800.0,1575.0,1800.0,29.8666666666667,0.0,1.0
2002-11-18,0.22,0.23,0.22,0.23,161000,1650.0,1725.0,1650.0,1725.0,21.4666666666667,0.0,1.0
2002-11-19,0.24,0.29,0.24,0.25,2210000,1800.0,2175.0,1800.0,1875.0,294.666666666667,0.0,1.0
2002-11-20,0.23,0.25,0.22,0.25,858000,1725.0,1875.0,1650.0,1875.0,114.4,0.0,1.0
2002-11-21,0.23,0.24,0.22,0.24,311000,1725.0,1800.0,1650.0,1800.0,41.4666666666667,0.0,1.0
2002-11-22,0.23,0.24,0.22,0.24,359000,1725.0,1800.0,1650.0,1800.0,47.8666666666667,0.0,1.0
2002-11-25,0.23,0.23,0.22,0.23,322000,1725.0,1725.0,1650.0,1725.0,42.9333333333333,0.0,1.0
2002-11-26,0.23,0.24,0.22,0.23,272000,1725.0,1800.0,1650.0,1725.0,36.2666666666667,0.0,1.0
2002-11-27,0.22,0.24,0.22,0.24,281800,1650.0,1800.0,1650.0,1800.0,37.5733333333333,0.0,1.0
2002-11-29,0.24,0.24,0.22,0.22,94800,1800.0,1800.0,1650.0,1650.0,12.64,0.0,1.0
2002-12-02,0.22,0.24,0.22,0.23,275000,1650.0,1800.0,1650.0,1725.0,36.6666666666667,0.0,1.0
2002-12-03,0.24,0.26,0.22,0.22,2101000,1800.0,1950.0,1650.0,1650.0,280.133333333333,0.0,1.0
2002-12-04,0.24,0.25,0.22,0.24,807000,1800.0,1875.0,1650.0,1800.0,107.6,0.0,1.0
2002-12-05,0.26,0.27,0.24,0.25,395000,1950.0,2025.0,1800.0,1875.0,52.6666666666667,0.0,1.0
2002-12-06,0.27,0.29,0.25,0.27,742000,2025.0,2175.0,1875.0,2025.0,98.9333333333333,0.0,1.0
2002-12-09,0.27,0.29,0.25,0.28,738000,2025.0,2175.0,1875.0,2100.0,98.4,0.0,1.0
2002-12-10,0.25,0.28,0.23,0.26,765000,1875.0,2100.0,1725.0,1950.0,102,0.0,1.0
2002-12-11,0.25,0.25,0.23,0.24,281000,1875.0,1875.0,1725.0,1800.0,37.4666666666667,0.0,1.0
2002-12-12,0.24,0.25,0.23,0.24,273000,1800.0,1875.0,1725.0,1800.0,36.4,0.0,1.0
2002-12-13,0.23,0.25,0.23,0.24,106000,1725.0,1875.0,1725.0,1800.0,14.1333333333333,0.0,1.0
2002-12-16,0.23,0.24,0.23,0.23,138000,1725.0,1800.0,1725.0,1725.0,18.4,0.0,1.0
2002-12-17,0.23,0.24,0.22,0.23,138000,1725.0,1800.0,1650.0,1725.0,18.4,0.0,1.0
2002-12-18,0.23,0.23,0.21,0.22,281000,1725.0,1725.0,1575.0,1650.0,37.4666666666667,0.0,1.0
2002-12-19,0.22,0.23,0.21,0.22,65000,1650.0,1725.0,1575.0,1650.0,8.66666666666667,0.0,1.0
2002-12-20,0.21,0.22,0.21,0.21,65000,1575.0,1650.0,1575.0,1575.0,8.66666666666667,0.0,1.0
2002-12-23,0.22,0.23,0.21,0.22,251000,1650.0,1725.0,1575.0,1650.0,33.4666666666667,0.0,1.0
2002-12-24,0.21,0.23,0.21,0.22,65000,1575.0,1725.0,1575.0,1650.0,8.66666666666667,0.0,1.0
2002-12-26,0.21,0.22,0.21,0.21,116000,1575.0,1650.0,1575.0,1575.0,15.4666666666667,0.0,1.0
2002-12-27,0.21,0.22,0.2,0.21,151000,1575.0,1650.0,1500.0,1575.0,20.1333333333333,0.0,1.0
2002-12-30,0.21,0.22,0.2,0.21,363000,1575.0,1650.0,1500.0,1575.0,48.4,0.0,1.0
2002-12-31,0.21,0.22,0.19,0.2,298000,1575.0,1650.0,1425.0,1500.0,39.7333333333333,0.0,1.0
2003-01-02,0.21,0.21,0.19,0.21,136000,1575.0,1575.0,1425.0,1575.0,18.1333333333333,0.0,1.0
2003-01-03,0.21,0.22,0.2,0.2,174000,1575.0,1650.0,1500.0,1500.0,23.2,0.0,1.0
2003-01-06,0.21,0.22,0.2,0.21,137000,1575.0,1650.0,1500.0,1575.0,18.2666666666667,0.0,1.0
2003-01-07,0.19,0.21,0.18,0.21,241000,1425.0,1575.0,1350.0,1575.0,32.1333333333333,0.0,1.0
2003-01-08,0.21,0.22,0.2,0.2,185000,1575.0,1650.0,1500.0,1500.0,24.6666666666667,0.0,1.0
2003-01-09,0.21,0.21,0.2,0.2,126000,1575.0,1575.0,1500.0,1500.0,16.8,0.0,1.0
2003-01-10,0.21,0.21,0.2,0.2,56000,1575.0,1575.0,1500.0,1500.0,7.46666666666667,0.0,1.0
2003-01-13,0.23,0.24,0.21,0.22,515000,1725.0,1800.0,1575.0,1650.0,68.6666666666667,0.0,1.0
2003-01-14,0.21,0.23,0.21,0.22,93000,1575.0,1725.0,1575.0,1650.0,12.4,0.0,1.0
2003-01-15,0.2,0.22,0.19,0.22,270000,1500.0,1650.0,1425.0,1650.0,36,0.0,1.0
2003-01-16,0.19,0.2,0.18,0.2,275000,1425.0,1500.0,1350.0,1500.0,36.6666666666667,0.0,1.0
2003-01-17,0.18,0.19,0.18,0.19,85000,1350.0,1425.0,1350.0,1425.0,11.3333333333333,0.0,1.0
2003-01-21,0.18,0.2,0.18,0.19,120000,1350.0,1500.0,1350.0,1425.0,16,0.0,1.0
2003-01-22,0.2,0.21,0.19,0.2,405000,1500.0,1575.0,1425.0,1500.0,54,0.0,1.0
2003-01-23,0.2,0.21,0.19,0.21,124000,1500.0,1575.0,1425.0,1575.0,16.5333333333333,0.0,1.0
2003-01-24,0.2,0.21,0.2,0.21,173000,1500.0,1575.0,1500.0,1575.0,23.0666666666667,0.0,1.0
2003-01-27,0.2,0.2,0.19,0.2,146000,1500.0,1500.0,1425.0,1500.0,19.4666666666667,0.0,1.0
2003-01-28,0.2,0.21,0.19,0.19,78000,1500.0,1575.0,1425.0,1425.0,10.4,0.0,1.0
2003-01-29,0.2,0.21,0.19,0.19,1562000,1500.0,1575.0,1425.0,1425.0,208.266666666667,0.0,1.0
2003-01-30,0.2,0.23,0.19,0.21,602000,1500.0,1725.0,1425.0,1575.0,80.2666666666667,0.0,1.0
2003-01-31,0.2,0.21,0.19,0.2,257000,1500.0,1575.0,1425.0,1500.0,34.2666666666667,0.0,1.0
2003-02-03,0.19,0.2,0.18,0.19,187000,1425.0,1500.0,1350.0,1425.0,24.9333333333333,0.0,1.0
2003-02-04,0.2,0.2,0.18,0.19,155000,1500.0,1500.0,1350.0,1425.0,20.6666666666667,0.0,1.0
2003-02-05,0.19,0.19,0.18,0.19,120000,1425.0,1425.0,1350.0,1425.0,16,0.0,1.0
2003-02-06,0.18,0.19,0.18,0.18,101000,1350.0,1425.0,1350.0,1350.0,13.4666666666667,0.0,1.0
2003-02-07,0.18,0.19,0.17,0.18,119000,1350.0,1425.0,1275.0,1350.0,15.8666666666667,0.0,1.0
2003-02-10,0.18,0.19,0.18,0.18,42000,1350.0,1425.0,1350.0,1350.0,5.6,0.0,1.0
2003-02-11,0.18,0.19,0.17,0.18,91000,1350.0,1425.0,1275.0,1350.0,12.1333333333333,0.0,1.0
2003-02-12,0.18,0.18,0.17,0.18,87000,1350.0,1350.0,1275.0,1350.0,11.6,0.0,1.0
2003-02-13,0.18,0.19,0.17,0.19,98000,1350.0,1425.0,1275.0,1425.0,13.0666666666667,0.0,1.0
2003-02-14,0.17,0.18,0.16,0.18,128000,1275.0,1350.0,1200.0,1350.0,17.0666666666667,0.0,1.0
2003-02-18,0.19,0.19,0.17,0.18,107000,1425.0,1425.0,1275.0,1350.0,14.2666666666667,0.0,1.0
2003-02-19,0.18,0.19,0.18,0.18,50000,1350.0,1425.0,1350.0,1350.0,6.66666666666667,0.0,1.0
2003-02-20,0.18,0.18,0.17,0.17,57000,1350.0,1350.0,1275.0,1275.0,7.6,0.0,1.0
2003-02-21,0.19,0.19,0.17,0.18,56000,1425.0,1425.0,1275.0,1350.0,7.46666666666667,0.0,1.0
2003-02-24,0.19,0.19,0.17,0.18,40000,1425.0,1425.0,1275.0,1350.0,5.33333333333333,0.0,1.0
2003-02-25,0.18,0.19,0.17,0.19,41000,1350.0,1425.0,1275.0,1425.0,5.46666666666667,0.0,1.0
2003-02-26,0.17,0.19,0.17,0.18,36000,1275.0,1425.0,1275.0,1350.0,4.8,0.0,1.0
2003-02-27,0.18,0.18,0.17,0.17,40000,1350.0,1350.0,1275.0,1275.0,5.33333333333333,0.0,1.0
2003-02-28,0.18,0.19,0.18,0.18,57000,1350.0,1425.0,1350.0,1350.0,7.6,0.0,1.0
2003-03-03,0.18,0.19,0.17,0.17,34000,1350.0,1425.0,1275.0,1275.0,4.53333333333333,0.0,1.0
2003-03-04,0.18,0.19,0.17,0.17,100000,1350.0,1425.0,1275.0,1275.0,13.3333333333333,0.0,1.0
2003-03-05,0.17,0.18,0.17,0.17,34000,1275.0,1350.0,1275.0,1275.0,4.53333333333333,0.0,1.0
2003-03-06,0.18,0.18,0.17,0.17,81000,1350.0,1350.0,1275.0,1275.0,10.8,0.0,1.0
2003-03-07,0.17,0.18,0.17,0.18,54000,1275.0,1350.0,1275.0,1350.0,7.2,0.0,1.0
2003-03-10,0.17,0.18,0.16,0.18,116000,1275.0,1350.0,1200.0,1350.0,15.4666666666667,0.0,1.0
2003-03-11,0.17,0.17,0.16,0.17,80000,1275.0,1275.0,1200.0,1275.0,10.6666666666667,0.0,1.0
2003-03-12,0.17,0.21,0.15,0.16,815000,1275.0,1575.0,1125.0,1200.0,108.666666666667,0.0,1.0
2003-03-13,0.18,0.19,0.17,0.18,235000,1350.0,1425.0,1275.0,1350.0,31.3333333333333,0.0,1.0
2003-03-14,0.19,0.19,0.17,0.17,65000,1425.0,1425.0,1275.0,1275.0,8.66666666666667,0.0,1.0
2003-03-17,0.18,0.2,0.18,0.19,149000,1350.0,1500.0,1350.0,1425.0,19.8666666666667,0.0,1.0
2003-03-18,0.2,0.23,0.18,0.19,976000,1500.0,1725.0,1350.0,1425.0,130.133333333333,0.0,1.0
2003-03-19,0.2,0.23,0.2,0.21,539000,1500.0,1725.0,1500.0,1575.0,71.8666666666667,0.0,1.0
2003-03-20,0.2,0.21,0.19,0.21,127000,1500.0,1575.0,1425.0,1575.0,16.9333333333333,0.0,1.0
2003-03-21,0.2,0.21,0.19,0.21,215000,1500.0,1575.0,1425.0,1575.0,28.6666666666667,0.0,1.0
2003-03-24,0.2,0.21,0.19,0.2,123000,1500.0,1575.0,1425.0,1500.0,16.4,0.0,1.0
2003-03-25,0.21,0.22,0.2,0.21,43000,1575.0,1650.0,1500.0,1575.0,5.73333333333333,0.0,1.0
2003-03-26,0.21,0.22,0.2,0.2,56000,1575.0,1650.0,1500.0,1500.0,7.46666666666667,0.0,1.0
2003-03-27,0.23,0.24,0.21,0.21,534000,1725.0,1800.0,1575.0,1575.0,71.2,0.0,1.0
2003-03-28,0.24,0.28,0.22,0.25,590000,1800.0,2100.0,1650.0,1875.0,78.6666666666667,0.0,1.0
2003-03-31,0.22,0.25,0.22,0.25,261000,1650.0,1875.0,1650.0,1875.0,34.8,0.0,1.0
2003-04-01,0.22,0.24,0.22,0.24,110000,1650.0,1800.0,1650.0,1800.0,14.6666666666667,0.0,1.0
2003-04-02,0.22,0.23,0.22,0.23,105000,1650.0,1725.0,1650.0,1725.0,14,0.0,1.0
2003-04-03,0.2,0.24,0.2,0.24,158000,1500.0,1800.0,1500.0,1800.0,21.0666666666667,0.0,1.0
2003-04-04,0.21,0.21,0.2,0.2,167000,1575.0,1575.0,1500.0,1500.0,22.2666666666667,0.0,1.0
2003-04-07,0.21,0.24,0.21,0.21,556000,1575.0,1800.0,1575.0,1575.0,74.1333333333333,0.0,1.0
2003-04-08,0.23,0.23,0.21,0.22,104000,1725.0,1725.0,1575.0,1650.0,13.8666666666667,0.0,1.0
2003-04-09,0.22,0.23,0.21,0.22,183000,1650.0,1725.0,1575.0,1650.0,24.4,0.0,1.0
2003-04-10,0.22,0.22,0.2,0.22,63000,1650.0,1650.0,1500.0,1650.0,8.4,0.0,1.0
2003-04-11,0.22,0.22,0.21,0.22,88000,1650.0,1650.0,1575.0,1650.0,11.7333333333333,0.0,1.0
2003-04-14,0.21,0.22,0.2,0.22,72000,1575.0,1650.0,1500.0,1650.0,9.6,0.0,1.0
2003-04-15,0.22,0.22,0.21,0.22,173000,1650.0,1650.0,1575.0,1650.0,23.0666666666667,0.0,1.0
2003-04-16,0.22,0.22,0.21,0.22,30000,1650.0,1650.0,1575.0,1650.0,4,0.0,1.0
2003-04-17,0.22,0.24,0.21,0.22,70000,1650.0,1800.0,1575.0,1650.0,9.33333333333333,0.0,1.0
2003-04-21,0.21,0.23,0.21,0.22,175000,1575.0,1725.0,1575.0,1650.0,23.3333333333333,0.0,1.0
2003-04-22,0.22,0.22,0.21,0.22,58000,1650.0,1650.0,1575.0,1650.0,7.73333333333333,0.0,1.0
2003-04-23,0.21,0.23,0.21,0.22,164000,1575.0,1725.0,1575.0,1650.0,21.8666666666667,0.0,1.0
2003-04-24,0.23,0.26,0.22,0.22,1568000,1725.0,1950.0,1650.0,1650.0,209.066666666667,0.0,1.0
2003-04-25,0.22,0.24,0.21,0.23,225000,1650.0,1800.0,1575.0,1725.0,30,0.0,1.0
2003-04-28,0.23,0.23,0.21,0.22,187000,1725.0,1725.0,1575.0,1650.0,24.9333333333333,0.0,1.0
2003-04-29,0.22,0.23,0.22,0.23,90000,1650.0,1725.0,1650.0,1725.0,12,0.0,1.0
2003-04-30,0.3,0.32,0.23,0.24,4448000,2250.0,2400.0,1725.0,1800.0,593.066666666667,0.0,1.0
2003-05-01,0.24,0.29,0.24,0.29,1296000,1800.0,2175.0,1800.0,2175.0,172.8,0.0,1.0
2003-05-02,0.25,0.26,0.24,0.25,365000,1875.0,1950.0,1800.0,1875.0,48.6666666666667,0.0,1.0
2003-05-05,0.29,0.3,0.25,0.26,1322000,2175.0,2250.0,1875.0,1950.0,176.266666666667,0.0,1.0
2003-05-06,0.28,0.3,0.26,0.3,764000,2100.0,2250.0,1950.0,2250.0,101.866666666667,0.0,1.0
2003-05-07,0.38,0.39,0.28,0.3,1437000,2850.0,2925.0,2100.0,2250.0,191.6,0.0,1.0
2003-05-08,0.34,0.38,0.33,0.38,918000,2550.0,2850.0,2475.0,2850.0,122.4,0.0,1.0
2003-05-09,0.42,0.43,0.34,0.35,1471000,3150.0,3225.0,2550.0,2625.0,196.133333333333,0.0,1.0
2003-05-12,0.47,0.49,0.42,0.47,1772000,3525.0,3675.0,3150.0,3525.0,236.266666666667,0.0,1.0
2003-05-13,0.41,0.46,0.4,0.46,1147000,3075.0,3450.0,3000.0,3450.0,152.933333333333,0.0,1.0
2003-05-14,0.38,0.42,0.36,0.41,782000,2850.0,3150.0,2700.0,3075.0,104.266666666667,0.0,1.0
2003-05-15,0.43,0.48,0.36,0.41,2190000,3225.0,3600.0,2700.0,3075.0,292,0.0,1.0
2003-05-16,0.43,0.46,0.43,0.45,909000,3225.0,3450.0,3225.0,3375.0,121.2,0.0,1.0
2003-05-19,0.43,0.45,0.41,0.44,461000,3225.0,3375.0,3075.0,3300.0,61.4666666666667,0.0,1.0
2003-05-20,0.42,0.44,0.41,0.42,261000,3150.0,3300.0,3075.0,3150.0,34.8,0.0,1.0
2003-05-21,0.41,0.43,0.41,0.43,234000,3075.0,3225.0,3075.0,3225.0,31.2,0.0,1.0
2003-05-22,0.39,0.43,0.39,0.41,462000,2925.0,3225.0,2925.0,3075.0,61.6,0.0,1.0
2003-05-23,0.39,0.4,0.37,0.39,360000,2925.0,3000.0,2775.0,2925.0,48,0.0,1.0
2003-05-27,0.41,0.44,0.38,0.38,826000,3075.0,3300.0,2850.0,2850.0,110.133333333333,0.0,1.0
2003-05-28,0.42,0.44,0.4,0.42,558000,3150.0,3300.0,3000.0,3150.0,74.4,0.0,1.0
2003-05-29,0.45,0.46,0.41,0.43,684000,3375.0,3450.0,3075.0,3225.0,91.2,0.0,1.0
2003-05-30,0.61,0.62,0.46,0.46,2629000,4575.0,4650.0,3450.0,3450.0,350.533333333333,0.0,1.0
2003-06-02,0.68,0.76,0.62,0.7,2846000,5100.00000000001,5700.00000000001,4650.0,5250.0,379.466666666666,0.0,1.0
2003-06-03,0.95,0.99,0.73,0.79,3436000,7125.00000000001,7425.00000000001,5475.00000000001,5925.00000000001,458.133333333333,0.0,1.0
2003-06-04,1.27,1.3,1.0,1.02,3752000,9525.00000000001,9750.00000000001,7500.00000000001,7650.00000000001,500.266666666666,0.0,1.0
2003-06-05,1.15,1.36,0.92,1.35,4446000,8625.00000000001,10200.0,6900.00000000001,10125.0,592.799999999999,0.0,1.0
2003-06-06,1.05,1.23,1.0,1.19,2277000,7875.00000000001,9225.00000000001,7500.00000000001,8925.00000000001,303.6,0.0,1.0
2003-06-09,1.17,1.19,0.96,0.96,1480000,8775.00000000001,8925.00000000001,7200.00000000001,7200.00000000001,197.333333333333,0.0,1.0
2003-06-10,1.13,1.22,1.1,1.2,972000,8475.00000000001,9150.00000000001,8250.00000000001,9000.00000000001,129.6,0.0,1.0
2003-06-11,1.07,1.11,1.04,1.11,758000,8025.00000000001,8325.00000000001,7800.00000000001,8325.00000000001,101.066666666667,0.0,1.0
2003-06-12,1.05,1.09,1.01,1.06,634000,7875.00000000001,8175.00000000001,7575.00000000001,7950.00000000001,84.5333333333332,0.0,1.0
2003-06-13,0.95,1.06,0.84,1.06,1336000,7125.00000000001,7950.00000000001,6300.00000000001,7950.00000000001,178.133333333333,0.0,1.0
2003-06-16,1.03,1.08,0.97,1.0,874000,7725.00000000001,8100.00000000001,7275.00000000001,7500.00000000001,116.533333333333,0.0,1.0
2003-06-17,0.98,1.06,0.96,1.05,561000,7350.00000000001,7950.00000000001,7200.00000000001,7875.00000000001,74.7999999999999,0.0,1.0
2003-06-18,0.87,1.02,0.86,0.98,1687000,6525.00000000001,7650.00000000001,6450.00000000001,7350.00000000001,224.933333333333,0.0,1.0
2003-06-19,0.78,0.89,0.75,0.87,1567000,5850.00000000001,6675.00000000001,5625.00000000001,6525.00000000001,208.933333333333,0.0,1.0
2003-06-20,0.67,0.78,0.65,0.76,1213000,5025.00000000001,5850.00000000001,4875.0,5700.00000000001,161.733333333333,0.0,1.0
2003-06-23,0.93,0.95,0.54,0.65,9390000,6975.00000000001,7125.00000000001,4050.0,4875.0,1252,0.0,1.0
2003-06-24,0.8,0.94,0.75,0.94,2133000,6000.00000000001,7050.00000000001,5625.00000000001,7050.00000000001,284.4,0.0,1.0
2003-06-25,0.83,0.99,0.81,0.82,4264000,6225.00000000001,7425.00000000001,6075.00000000001,6150.00000000001,568.533333333332,0.0,1.0
2003-06-26,0.82,0.92,0.76,0.87,1711000,6150.00000000001,6900.00000000001,5700.00000000001,6525.00000000001,228.133333333333,0.0,1.0
2003-06-27,0.83,0.9,0.82,0.82,564000,6225.00000000001,6750.00000000001,6150.00000000001,6150.00000000001,75.1999999999999,0.0,1.0
2003-06-30,0.84,0.86,0.82,0.86,253000,6300.00000000001,6450.00000000001,6150.00000000001,6450.00000000001,33.7333333333333,0.0,1.0
2003-07-01,0.78,0.84,0.77,0.84,504000,5850.00000000001,6300.00000000001,5775.00000000001,6300.00000000001,67.1999999999999,0.0,1.0
2003-07-02,0.78,0.82,0.77,0.78,281000,5850.00000000001,6150.00000000001,5775.00000000001,5850.00000000001,37.4666666666666,0.0,1.0
2003-07-03,0.81,0.82,0.78,0.79,111000,6075.00000000001,6150.00000000001,5850.00000000001,5925.00000000001,14.8,0.0,1.0
2003-07-07,0.83,0.84,0.79,0.82,1372000,6225.00000000001,6300.00000000001,5925.00000000001,6150.00000000001,182.933333333333,0.0,1.0
2003-07-08,0.83,0.83,0.79,0.82,344000,6225.00000000001,6225.00000000001,5925.00000000001,6150.00000000001,45.8666666666666,0.0,1.0
2003-07-09,0.8,0.88,0.76,0.83,1653000,6000.00000000001,6600.00000000001,5700.00000000001,6225.00000000001,220.4,0.0,1.0
2003-07-10,0.77,0.8,0.76,0.8,386000,5775.00000000001,6000.00000000001,5700.00000000001,6000.00000000001,51.4666666666666,0.0,1.0
2003-07-11,0.75,0.77,0.71,0.77,725000,5625.00000000001,5775.00000000001,5325.0,5775.00000000001,96.6666666666665,0.0,1.0
2003-07-14,0.78,0.83,0.75,0.77,906000,5850.00000000001,6225.00000000001,5625.00000000001,5775.00000000001,120.8,0.0,1.0
2003-07-15,0.76,0.8,0.74,0.79,587000,5700.00000000001,6000.00000000001,5550.00000000001,5925.00000000001,78.2666666666665,0.0,1.0
2003-07-16,0.71,0.78,0.7,0.77,578000,5325.0,5850.00000000001,5250.0,5775.00000000001,77.0666666666667,0.0,1.0
2003-07-17,0.67,0.73,0.65,0.73,595000,5025.00000000001,5475.00000000001,4875.0,5475.00000000001,79.3333333333332,0.0,1.0
2003-07-18,0.65,0.67,0.65,0.66,256000,4875.0,5025.00000000001,4875.0,4950.00000000001,34.1333333333333,0.0,1.0
2003-07-21,0.71,0.72,0.65,0.67,372000,5325.0,5400.00000000001,4875.0,5025.00000000001,49.6,0.0,1.0
2003-07-22,0.69,0.78,0.68,0.74,670000,5175.0,5850.00000000001,5100.00000000001,5550.00000000001,89.3333333333333,0.0,1.0
2003-07-23,0.69,0.73,0.66,0.73,253000,5175.0,5475.00000000001,4950.00000000001,5475.00000000001,33.7333333333333,0.0,1.0
2003-07-24,0.65,0.68,0.65,0.68,375000,4875.0,5100.00000000001,4875.0,5100.00000000001,50,0.0,1.0
2003-07-25,0.62,0.66,0.61,0.66,336000,4650.0,4950.00000000001,4575.0,4950.00000000001,44.8,0.0,1.0
2003-07-28,0.71,0.8,0.68,0.7,1409000,5325.0,6000.00000000001,5100.00000000001,5250.0,187.866666666667,0.0,1.0
2003-07-29,0.7,0.74,0.69,0.74,429000,5250.0,5550.00000000001,5175.0,5550.00000000001,57.2,0.0,1.0
2003-07-30,0.68,0.74,0.66,0.74,424000,5100.00000000001,5550.00000000001,4950.00000000001,5550.00000000001,56.5333333333332,0.0,1.0
2003-07-31,0.72,0.74,0.67,0.68,515000,5400.00000000001,5550.00000000001,5025.00000000001,5100.00000000001,68.6666666666665,0.0,1.0
2003-08-01,0.78,0.79,0.72,0.73,1045000,5850.00000000001,5925.00000000001,5400.00000000001,5475.00000000001,139.333333333333,0.0,1.0
2003-08-04,0.87,0.883,0.79,0.8,1670000,6525.00000000001,6622.50000000001,5925.00000000001,6000.00000000001,222.666666666666,0.0,1.0
2003-08-05,0.81,0.89,0.8,0.88,602000,6075.00000000001,6675.00000000001,6000.00000000001,6600.00000000001,80.2666666666665,0.0,1.0
2003-08-06,0.76,0.81,0.74,0.79,629000,5700.00000000001,6075.00000000001,5550.00000000001,5925.00000000001,83.8666666666665,0.0,1.0
2003-08-07,0.7,0.78,0.68,0.76,386000,5250.0,5850.00000000001,5100.00000000001,5700.00000000001,51.4666666666667,0.0,1.0
2003-08-08,0.71,0.72,0.66,0.69,359000,5325.0,5400.00000000001,4950.00000000001,5175.0,47.8666666666667,0.0,1.0
2003-08-11,0.7,0.73,0.68,0.73,243000,5250.0,5475.00000000001,5100.00000000001,5475.00000000001,32.4,0.0,1.0
2003-08-12,0.71,0.73,0.69,0.71,91000,5325.0,5475.00000000001,5175.0,5325.0,12.1333333333333,0.0,1.0
2003-08-13,0.7,0.72,0.7,0.71,73000,5250.0,5400.00000000001,5250.0,5325.0,9.73333333333333,0.0,1.0
2003-08-14,0.71,0.73,0.7,0.7,106000,5325.0,5475.00000000001,5250.0,5250.0,14.1333333333333,0.0,1.0
2003-08-15,0.77,0.77,0.71,0.71,149000,5775.00000000001,5775.00000000001,5325.0,5325.0,19.8666666666666,0.0,1.0
2003-08-18,0.75,0.78,0.73,0.76,254000,5625.00000000001,5850.00000000001,5475.00000000001,5700.00000000001,33.8666666666666,0.0,1.0
2003-08-19,0.76,0.79,0.74,0.76,364000,5700.00000000001,5925.00000000001,5550.00000000001,5700.00000000001,48.5333333333332,0.0,1.0
2003-08-20,0.73,0.78,0.73,0.78,136000,5475.00000000001,5850.00000000001,5475.00000000001,5850.00000000001,18.1333333333333,0.0,1.0
2003-08-21,0.7,0.77,0.67,0.76,1203000,5250.0,5775.00000000001,5025.00000000001,5700.00000000001,160.4,0.0,1.0
2003-08-22,0.69,0.71,0.68,0.68,141000,5175.0,5325.0,5100.00000000001,5100.00000000001,18.8,0.0,1.0
2003-08-25,0.68,0.71,0.67,0.69,219000,5100.00000000001,5325.0,5025.00000000001,5175.0,29.1999999999999,0.0,1.0
2003-08-26,0.67,0.68,0.65,0.67,300000,5025.00000000001,5100.00000000001,4875.0,5025.00000000001,39.9999999999999,0.0,1.0
2003-08-27,0.68,0.68,0.63,0.66,304000,5100.00000000001,5100.00000000001,4725.0,4950.00000000001,40.5333333333333,0.0,1.0
2003-08-28,0.65,0.68,0.65,0.68,135000,4875.0,5100.00000000001,4875.0,5100.00000000001,18,0.0,1.0
2003-08-29,0.67,0.68,0.65,0.66,175000,5025.00000000001,5100.00000000001,4875.0,4950.00000000001,23.3333333333333,0.0,1.0
2003-09-02,0.67,0.68,0.66,0.67,171000,5025.00000000001,5100.00000000001,4950.00000000001,5025.00000000001,22.8,0.0,1.0
2003-09-03,0.72,0.74,0.67,0.67,585000,5400.00000000001,5550.00000000001,5025.00000000001,5025.00000000001,77.9999999999998,0.0,1.0
2003-09-04,0.74,0.76,0.73,0.73,464000,5550.00000000001,5700.00000000001,5475.00000000001,5475.00000000001,61.8666666666666,0.0,1.0
2003-09-05,0.72,0.75,0.68,0.75,271000,5400.00000000001,5625.00000000001,5100.00000000001,5625.00000000001,36.1333333333333,0.0,1.0
2003-09-08,0.85,0.87,0.74,0.74,1218000,6375.00000000001,6525.00000000001,5550.00000000001,5550.00000000001,162.4,0.0,1.0
2003-09-09,0.79,0.93,0.76,0.89,1036000,5925.00000000001,6975.00000000001,5700.00000000001,6675.00000000001,138.133333333333,0.0,1.0
2003-09-10,0.78,0.83,0.75,0.83,217000,5850.00000000001,6225.00000000001,5625.00000000001,6225.00000000001,28.9333333333333,0.0,1.0
2003-09-11,0.75,0.77,0.73,0.75,316000,5625.00000000001,5775.00000000001,5475.00000000001,5625.00000000001,42.1333333333333,0.0,1.0
2003-09-12,0.75,0.76,0.73,0.75,154000,5625.00000000001,5700.00000000001,5475.00000000001,5625.00000000001,20.5333333333333,0.0,1.0
2003-09-15,0.76,0.8,0.74,0.79,349000,5700.00000000001,6000.00000000001,5550.00000000001,5925.00000000001,46.5333333333333,0.0,1.0
2003-09-16,0.77,0.78,0.74,0.76,295000,5775.00000000001,5850.00000000001,5550.00000000001,5700.00000000001,39.3333333333333,0.0,1.0
2003-09-17,0.83,0.84,0.75,0.78,871000,6225.00000000001,6300.00000000001,5625.00000000001,5850.00000000001,116.133333333333,0.0,1.0
2003-09-18,0.82,0.86,0.81,0.85,476000,6150.00000000001,6450.00000000001,6075.00000000001,6375.00000000001,63.4666666666666,0.0,1.0
2003-09-19,0.84,0.84,0.78,0.8,383000,6300.00000000001,6300.00000000001,5850.00000000001,6000.00000000001,51.0666666666666,0.0,1.0
2003-09-22,0.81,0.84,0.79,0.84,502000,6075.00000000001,6300.00000000001,5925.00000000001,6300.00000000001,66.9333333333332,0.0,1.0
2003-09-23,1.08,1.08,0.83,0.83,2843000,8100.00000000001,8100.00000000001,6225.00000000001,6225.00000000001,379.066666666666,0.0,1.0
2003-09-24,0.88,1.06,0.87,1.05,1973000,6600.00000000001,7950.00000000001,6525.00000000001,7875.00000000001,263.066666666666,0.0,1.0
2003-09-25,0.97,1.06,0.92,0.95,2062000,7275.00000000001,7950.00000000001,6900.00000000001,7125.00000000001,274.933333333333,0.0,1.0
2003-09-26,0.9,0.96,0.89,0.94,694000,6750.00000000001,7200.00000000001,6675.00000000001,7050.00000000001,92.5333333333332,0.0,1.0
2003-09-29,0.96,1.02,0.9,0.95,798000,7200.00000000001,7650.00000000001,6750.00000000001,7125.00000000001,106.4,0.0,1.0
2003-09-30,0.93,0.96,0.91,0.96,283000,6975.00000000001,7200.00000000001,6825.00000000001,7200.00000000001,37.7333333333333,0.0,1.0
2003-10-01,0.96,0.96,0.91,0.95,442000,7200.00000000001,7200.00000000001,6825.00000000001,7125.00000000001,58.9333333333333,0.0,1.0
2003-10-02,1.18,1.19,0.98,0.98,4145000,8850.00000000001,8925.00000000001,7350.00000000001,7350.00000000001,552.666666666666,0.0,1.0
2003-10-03,1.11,1.25,1.1,1.23,1975000,8325.00000000001,9375.00000000001,8250.00000000001,9225.00000000001,263.333333333333,0.0,1.0
2003-10-06,1.04,1.14,0.95,1.12,978000,7800.00000000001,8550.00000000001,7125.00000000001,8400.00000000001,130.4,0.0,1.0
2003-10-07,1.1,1.13,1.0,1.04,689000,8250.00000000001,8475.00000000001,7500.00000000001,7800.00000000001,91.8666666666666,0.0,1.0
2003-10-08,1.14,1.14,1.07,1.11,314000,8550.00000000001,8550.00000000001,8025.00000000001,8325.00000000001,41.8666666666666,0.0,1.0
2003-10-09,1.24,1.24,1.16,1.17,1417000,9300.00000000001,9300.00000000001,8700.00000000001,8775.00000000001,188.933333333333,0.0,1.0
2003-10-10,1.23,1.24,1.19,1.24,414000,9225.00000000001,9300.00000000001,8925.00000000001,9300.00000000001,55.1999999999999,0.0,1.0
2003-10-13,1.36,1.37,1.23,1.23,1978000,10200.0,10275.0,9225.00000000001,9225.00000000001,263.733333333333,0.0,1.0
2003-10-14,1.46,1.51,1.35,1.37,2105000,10950.0,11325.0,10125.0,10275.0,280.666666666667,0.0,1.0
2003-10-15,1.42,1.5,1.31,1.48,1647000,10650.0,11250.0,9825.00000000001,11100.0,219.6,0.0,1.0
2003-10-16,1.31,1.39,1.3,1.39,851000,9825.00000000001,10425.0,9750.00000000001,10425.0,113.466666666667,0.0,1.0
2003-10-17,1.28,1.3,1.22,1.3,845000,9600.00000000001,9750.00000000001,9150.00000000001,9750.00000000001,112.666666666667,0.0,1.0
2003-10-20,1.43,1.45,1.26,1.28,1224000,10725.0,10875.0,9450.00000000001,9600.00000000001,163.2,0.0,1.0
2003-10-21,1.68,1.75,1.46,1.46,3470000,12600.0,13125.0,10950.0,10950.0,462.666666666667,0.0,1.0
2003-10-22,1.67,1.7,1.55,1.67,1387000,12525.0,12750.0,11625.0,12525.0,184.933333333333,0.0,1.0
2003-10-23,1.58,1.64,1.51,1.59,921000,11850.0,12300.0,11325.0,11925.0,122.8,0.0,1.0
2003-10-24,1.49,1.58,1.46,1.55,1150000,11175.0,11850.0,10950.0,11625.0,153.333333333333,0.0,1.0
2003-10-27,1.59,1.63,1.46,1.48,674000,11925.0,12225.0,10950.0,11100.0,89.8666666666667,0.0,1.0
2003-10-28,1.61,1.72,1.6,1.62,914000,12075.0,12900.0,12000.0,12150.0,121.866666666667,0.0,1.0
2003-10-29,1.52,1.67,1.52,1.67,855000,11400.0,12525.0,11400.0,12525.0,114,0.0,1.0
2003-10-30,1.36,1.55,1.25,1.51,1433000,10200.0,11625.0,9375.00000000001,11325.0,191.066666666667,0.0,1.0
2003-10-31,1.29,1.35,1.25,1.33,1154000,9675.00000000001,10125.0,9375.00000000001,9975.00000000001,153.866666666667,0.0,1.0
2003-11-03,1.36,1.42,1.29,1.29,542000,10200.0,10650.0,9675.00000000001,9675.00000000001,72.2666666666667,0.0,1.0
2003-11-04,1.35,1.41,1.31,1.41,363000,10125.0,10575.0,9825.00000000001,10575.0,48.4,0.0,1.0
2003-11-05,1.31,1.35,1.28,1.35,600000,9825.00000000001,10125.0,9600.00000000001,10125.0,79.9999999999999,0.0,1.0
2003-11-06,1.29,1.33,1.26,1.33,378000,9675.00000000001,9975.00000000001,9450.00000000001,9975.00000000001,50.3999999999999,0.0,1.0
2003-11-07,1.36,1.36,1.27,1.31,708000,10200.0,10200.0,9525.00000000001,9825.00000000001,94.4,0.0,1.0
2003-11-10,1.34,1.43,1.32,1.38,470000,10050.0,10725.0,9900.00000000001,10350.0,62.6666666666667,0.0,1.0
2003-11-11,1.28,1.35,1.28,1.32,357000,9600.00000000001,10125.0,9600.00000000001,9900.00000000001,47.6,0.0,1.0
2003-11-12,1.12,1.32,1.05,1.28,1943000,8400.00000000001,9900.00000000001,7875.00000000001,9600.00000000001,259.066666666666,0.0,1.0
2003-11-13,1.08,1.11,0.98,1.09,1876000,8100.00000000001,8325.00000000001,7350.00000000001,8175.00000000001,250.133333333333,0.0,1.0
2003-11-14,1.1,1.12,1.02,1.06,604000,8250.00000000001,8400.00000000001,7650.00000000001,7950.00000000001,80.5333333333333,0.0,1.0
2003-11-17,1.28,1.28,1.1,1.1,1262000,9600.00000000001,9600.00000000001,8250.00000000001,8250.00000000001,168.266666666667,0.0,1.0
2003-11-18,1.21,1.36,1.2,1.28,945000,9075.00000000001,10200.0,9000.00000000001,9600.00000000001,126,0.0,1.0
2003-11-19,1.31,1.33,1.1,1.21,978000,9825.00000000001,9975.00000000001,8250.00000000001,9075.00000000001,130.4,0.0,1.0
2003-11-20,1.23,1.3,1.21,1.3,410000,9225.00000000001,9750.00000000001,9075.00000000001,9750.00000000001,54.6666666666666,0.0,1.0
2003-11-21,1.19,1.23,1.12,1.23,338000,8925.00000000001,9225.00000000001,8400.00000000001,9225.00000000001,45.0666666666666,0.0,1.0
2003-11-24,1.15,1.23,1.12,1.19,314000,8625.00000000001,9225.00000000001,8400.00000000001,8925.00000000001,41.8666666666666,0.0,1.0
2003-11-25,1.2,1.21,1.1,1.13,313000,9000.00000000001,9075.00000000001,8250.00000000001,8475.00000000001,41.7333333333333,0.0,1.0
2003-11-26,1.19,1.22,1.17,1.21,73000,8925.00000000001,9150.00000000001,8775.00000000001,9075.00000000001,9.73333333333332,0.0,1.0
2003-11-28,1.2,1.21,1.16,1.17,85000,9000.00000000001,9075.00000000001,8700.00000000001,8775.00000000001,11.3333333333333,0.0,1.0
2003-12-01,1.2,1.22,1.15,1.21,185000,9000.00000000001,9150.00000000001,8625.00000000001,9075.00000000001,24.6666666666666,0.0,1.0
2003-12-02,1.16,1.2,1.09,1.18,576000,8700.00000000001,9000.00000000001,8175.00000000001,8850.00000000001,76.7999999999999,0.0,1.0
2003-12-03,1.11,1.18,1.1,1.18,367000,8325.00000000001,8850.00000000001,8250.00000000001,8850.00000000001,48.9333333333333,0.0,1.0
2003-12-04,1.06,1.11,1.04,1.11,534000,7950.00000000001,8325.00000000001,7800.00000000001,8325.00000000001,71.1999999999999,0.0,1.0
2003-12-05,1.25,1.25,1.05,1.06,717000,9375.00000000001,9375.00000000001,7875.00000000001,7950.00000000001,95.5999999999999,0.0,1.0
2003-12-08,1.28,1.49,1.19,1.37,2268000,9600.00000000001,11175.0,8925.00000000001,10275.0,302.4,0.0,1.0
2003-12-09,1.22,1.36,1.21,1.35,685000,9150.00000000001,10200.0,9075.00000000001,10125.0,91.3333333333332,0.0,1.0
2003-12-10,1.13,1.25,1.09,1.24,745000,8475.00000000001,9375.00000000001,8175.00000000001,9300.00000000001,99.3333333333332,0.0,1.0
2003-12-11,1.11,1.14,1.06,1.14,589000,8325.00000000001,8550.00000000001,7950.00000000001,8550.00000000001,78.5333333333333,0.0,1.0
2003-12-12,1.17,1.18,1.1,1.1,292000,8775.00000000001,8850.00000000001,8250.00000000001,8250.00000000001,38.9333333333333,0.0,1.0
2003-12-15,1.15,1.19,1.11,1.18,370000,8625.00000000001,8925.00000000001,8325.00000000001,8850.00000000001,49.3333333333333,0.0,1.0
2003-12-16,1.13,1.16,1.1,1.15,193000,8475.00000000001,8700.00000000001,8250.00000000001,8625.00000000001,25.7333333333333,0.0,1.0
2003-12-17,1.07,1.13,1.07,1.11,391000,8025.00000000001,8475.00000000001,8025.00000000001,8325.00000000001,52.1333333333333,0.0,1.0
2003-12-18,1.09,1.13,1.08,1.08,262000,8175.00000000001,8475.00000000001,8100.00000000001,8100.00000000001,34.9333333333333,0.0,1.0
2003-12-19,1.085,1.12,1.04,1.08,824000,8137.50000000001,8400.00000000001,7800.00000000001,8100.00000000001,109.866666666667,0.0,1.0
2003-12-22,1.085,1.1,1.05,1.1,596000,8137.50000000001,8250.00000000001,7875.00000000001,8250.00000000001,79.4666666666666,0.0,1.0
2003-12-23,1.07,1.1,1.05,1.08,130000,8025.00000000001,8250.00000000001,7875.00000000001,8100.00000000001,17.3333333333333,0.0,1.0
2003-12-24,1.09,1.1,1.07,1.07,62000,8175.00000000001,8250.00000000001,8025.00000000001,8025.00000000001,8.26666666666666,0.0,1.0
2003-12-26,1.08,1.1,1.05,1.09,175000,8100.00000000001,8250.00000000001,7875.00000000001,8175.00000000001,23.3333333333333,0.0,1.0
2003-12-29,1.07,1.09,1.04,1.07,291000,8025.00000000001,8175.00000000001,7800.00000000001,8025.00000000001,38.8,0.0,1.0
2003-12-30,1.07,1.1,1.05,1.06,204000,8025.00000000001,8250.00000000001,7875.00000000001,7950.00000000001,27.2,0.0,1.0
2003-12-31,1.06,1.08,1.05,1.06,258000,7950.00000000001,8100.00000000001,7875.00000000001,7950.00000000001,34.4,0.0,1.0
2004-01-02,1.15,1.15,1.06,1.06,445000,8625.00000000001,8625.00000000001,7950.00000000001,7950.00000000001,59.3333333333333,0.0,1.0
2004-01-05,1.18,1.2,1.14,1.15,448000,8850.00000000001,9000.00000000001,8550.00000000001,8625.00000000001,59.7333333333333,0.0,1.0
2004-01-06,1.24,1.25,1.19,1.19,678000,9300.00000000001,9375.00000000001,8925.00000000001,8925.00000000001,90.3999999999999,0.0,1.0
2004-01-07,1.2,1.25,1.15,1.25,414000,9000.00000000001,9375.00000000001,8625.00000000001,9375.00000000001,55.1999999999999,0.0,1.0
2004-01-08,1.22,1.25,1.18,1.2,712000,9150.00000000001,9375.00000000001,8850.00000000001,9000.00000000001,94.9333333333332,0.0,1.0
2004-01-09,1.21,1.24,1.18,1.24,262000,9075.00000000001,9300.00000000001,8850.00000000001,9300.00000000001,34.9333333333333,0.0,1.0
2004-01-12,1.19,1.22,1.17,1.22,287000,8925.00000000001,9150.00000000001,8775.00000000001,9150.00000000001,38.2666666666666,0.0,1.0
2004-01-13,1.15,1.19,1.14,1.18,317000,8625.00000000001,8925.00000000001,8550.00000000001,8850.00000000001,42.2666666666666,0.0,1.0
2004-01-14,1.14,1.14,1.1,1.13,398000,8550.00000000001,8550.00000000001,8250.00000000001,8475.00000000001,53.0666666666666,0.0,1.0
2004-01-15,1.15,1.15,1.11,1.14,391000,8625.00000000001,8625.00000000001,8325.00000000001,8550.00000000001,52.1333333333333,0.0,1.0
2004-01-16,1.16,1.2,1.15,1.17,347000,8700.00000000001,9000.00000000001,8625.00000000001,8775.00000000001,46.2666666666666,0.0,1.0
2004-01-20,1.2,1.2,1.15,1.16,334000,9000.00000000001,9000.00000000001,8625.00000000001,8700.00000000001,44.5333333333333,0.0,1.0
2004-01-21,1.34,1.34,1.2,1.2,1587000,10050.0,10050.0,9000.00000000001,9000.00000000001,211.6,0.0,1.0
2004-01-22,1.33,1.42,1.3,1.37,1026000,9975.00000000001,10650.0,9750.00000000001,10275.0,136.8,0.0,1.0
2004-01-23,1.29,1.33,1.25,1.33,429000,9675.00000000001,9975.00000000001,9375.00000000001,9975.00000000001,57.1999999999999,0.0,1.0
2004-01-26,1.27,1.3,1.26,1.27,314000,9525.00000000001,9750.00000000001,9450.00000000001,9525.00000000001,41.8666666666666,0.0,1.0
2004-01-27,1.33,1.34,1.28,1.3,528000,9975.00000000001,10050.0,9600.00000000001,9750.00000000001,70.3999999999999,0.0,1.0
2004-01-28,1.37,1.45,1.31,1.34,1099000,10275.0,10875.0,9825.00000000001,10050.0,146.533333333333,0.0,1.0
2004-01-29,1.32,1.4,1.26,1.4,621000,9900.00000000001,10500.0,9450.00000000001,10500.0,82.7999999999999,0.0,1.0
2004-01-30,1.38,1.4,1.32,1.32,438000,10350.0,10500.0,9900.00000000001,9900.00000000001,58.4,0.0,1.0
2004-02-02,1.36,1.45,1.35,1.4,584000,10200.0,10875.0,10125.0,10500.0,77.8666666666667,0.0,1.0
2004-02-03,1.37,1.41,1.33,1.33,259000,10275.0,10575.0,9975.00000000001,9975.00000000001,34.5333333333333,0.0,1.0
2004-02-04,1.31,1.37,1.29,1.36,271000,9825.00000000001,10275.0,9675.00000000001,10200.0,36.1333333333333,0.0,1.0
2004-02-05,1.29,1.34,1.29,1.3,211000,9675.00000000001,10050.0,9675.00000000001,9750.00000000001,28.1333333333333,0.0,1.0
2004-02-06,1.27,1.31,1.26,1.27,171000,9525.00000000001,9825.00000000001,9450.00000000001,9525.00000000001,22.8,0.0,1.0
2004-02-09,1.3,1.31,1.26,1.28,251000,9750.00000000001,9825.00000000001,9450.00000000001,9600.00000000001,33.4666666666666,0.0,1.0
2004-02-10,1.36,1.37,1.3,1.31,304000,10200.0,10275.0,9750.00000000001,9825.00000000001,40.5333333333333,0.0,1.0
2004-02-11,1.25,1.36,1.25,1.36,609000,9375.00000000001,10200.0,9375.00000000001,10200.0,81.1999999999999,0.0,1.0
2004-02-12,1.24,1.26,1.12,1.26,1483000,9300.00000000001,9450.00000000001,8400.00000000001,9450.00000000001,197.733333333333,0.0,1.0
2004-02-13,1.18,1.28,1.16,1.25,510000,8850.00000000001,9600.00000000001,8700.00000000001,9375.00000000001,67.9999999999999,0.0,1.0
2004-02-17,1.23,1.24,1.19,1.19,224000,9225.00000000001,9300.00000000001,8925.00000000001,8925.00000000001,29.8666666666666,0.0,1.0
2004-02-18,1.19,1.25,1.16,1.23,581000,8925.00000000001,9375.00000000001,8700.00000000001,9225.00000000001,77.4666666666666,0.0,1.0
2004-02-19,1.19,1.23,1.19,1.23,270000,8925.00000000001,9225.00000000001,8925.00000000001,9225.00000000001,36,0.0,1.0
2004-02-20,1.17,1.19,1.13,1.19,300000,8775.00000000001,8925.00000000001,8475.00000000001,8925.00000000001,40,0.0,1.0
2004-02-23,1.17,1.19,1.15,1.16,220000,8775.00000000001,8925.00000000001,8625.00000000001,8700.00000000001,29.3333333333333,0.0,1.0
2004-02-24,1.16,1.18,1.12,1.17,213000,8700.00000000001,8850.00000000001,8400.00000000001,8775.00000000001,28.4,0.0,1.0
2004-02-25,1.13,1.15,1.08,1.15,407000,8475.00000000001,8625.00000000001,8100.00000000001,8625.00000000001,54.2666666666666,0.0,1.0
2004-02-26,1.11,1.15,1.09,1.11,169000,8325.00000000001,8625.00000000001,8175.00000000001,8325.00000000001,22.5333333333333,0.0,1.0
2004-02-27,1.15,1.15,1.09,1.09,116000,8625.00000000001,8625.00000000001,8175.00000000001,8175.00000000001,15.4666666666666,0.0,1.0
2004-03-01,1.15,1.17,1.11,1.15,172000,8625.00000000001,8775.00000000001,8325.00000000001,8625.00000000001,22.9333333333333,0.0,1.0
2004-03-02,1.15,1.17,1.12,1.15,95000,8625.00000000001,8775.00000000001,8400.00000000001,8625.00000000001,12.6666666666667,0.0,1.0
2004-03-03,1.15,1.16,1.13,1.15,134000,8625.00000000001,8700.00000000001,8475.00000000001,8625.00000000001,17.8666666666666,0.0,1.0
2004-03-04,1.19,1.23,1.14,1.14,247000,8925.00000000001,9225.00000000001,8550.00000000001,8550.00000000001,32.9333333333333,0.0,1.0
2004-03-05,1.2,1.22,1.17,1.2,174000,9000.00000000001,9150.00000000001,8775.00000000001,9000.00000000001,23.2,0.0,1.0
2004-03-08,1.16,1.21,1.14,1.21,126000,8700.00000000001,9075.00000000001,8550.00000000001,9075.00000000001,16.8,0.0,1.0
2004-03-09,1.14,1.17,1.13,1.17,129000,8550.00000000001,8775.00000000001,8475.00000000001,8775.00000000001,17.2,0.0,1.0
2004-03-10,1.13,1.15,1.1,1.14,230000,8475.00000000001,8625.00000000001,8250.00000000001,8550.00000000001,30.6666666666666,0.0,1.0
2004-03-11,1.12,1.14,1.07,1.13,275000,8400.00000000001,8550.00000000001,8025.00000000001,8475.00000000001,36.6666666666666,0.0,1.0
2004-03-12,1.12,1.12,1.08,1.09,130000,8400.00000000001,8400.00000000001,8100.00000000001,8175.00000000001,17.3333333333333,0.0,1.0
2004-03-15,1.07,1.1,1.05,1.1,219000,8025.00000000001,8250.00000000001,7875.00000000001,8250.00000000001,29.2,0.0,1.0
2004-03-16,1.05,1.1,1.05,1.07,264000,7875.00000000001,8250.00000000001,7875.00000000001,8025.00000000001,35.2,0.0,1.0
2004-03-17,1.06,1.08,1.04,1.04,137000,7950.00000000001,8100.00000000001,7800.00000000001,7800.00000000001,18.2666666666666,0.0,1.0
2004-03-18,1.02,1.06,0.95,1.05,568000,7650.00000000001,7950.00000000001,7125.00000000001,7875.00000000001,75.7333333333332,0.0,1.0
2004-03-19,1.05,1.1,1.0,1.01,403000,7875.00000000001,8250.00000000001,7500.00000000001,7575.00000000001,53.7333333333333,0.0,1.0
2004-03-22,1.04,1.06,1.01,1.04,195000,7800.00000000001,7950.00000000001,7575.00000000001,7800.00000000001,26,0.0,1.0
2004-03-23,1.01,1.04,0.98,1.03,228000,7575.00000000001,7800.00000000001,7350.00000000001,7725.00000000001,30.4,0.0,1.0
2004-03-24,1.0,1.02,0.99,1.01,99000,7500.00000000001,7650.00000000001,7425.00000000001,7575.00000000001,13.2,0.0,1.0
2004-03-25,0.94,1.0,0.88,1.0,530000,7050.00000000001,7500.00000000001,6600.00000000001,7500.00000000001,70.6666666666666,0.0,1.0
2004-03-26,0.89,0.93,0.86,0.93,807000,6675.00000000001,6975.00000000001,6450.00000000001,6975.00000000001,107.6,0.0,1.0
2004-03-29,1.16,1.21,0.91,0.91,1740000,8700.00000000001,9075.00000000001,6825.00000000001,6825.00000000001,232,0.0,1.0
2004-03-30,1.2,1.25,1.17,1.24,937000,9000.00000000001,9375.00000000001,8775.00000000001,9300.00000000001,124.933333333333,0.0,1.0
2004-03-31,1.16,1.23,1.11,1.23,485000,8700.00000000001,9225.00000000001,8325.00000000001,9225.00000000001,64.6666666666666,0.0,1.0
2004-04-01,1.12,1.18,1.1,1.16,246000,8400.00000000001,8850.00000000001,8250.00000000001,8700.00000000001,32.8,0.0,1.0
2004-04-02,1.15,1.18,1.13,1.13,210000,8625.00000000001,8850.00000000001,8475.00000000001,8475.00000000001,28,0.0,1.0
2004-04-05,1.13,1.15,1.11,1.14,212000,8475.00000000001,8625.00000000001,8325.00000000001,8550.00000000001,28.2666666666666,0.0,1.0
2004-04-06,1.16,1.2,1.13,1.15,251000,8700.00000000001,9000.00000000001,8475.00000000001,8625.00000000001,33.4666666666666,0.0,1.0
2004-04-07,1.16,1.2,1.16,1.17,141000,8700.00000000001,9000.00000000001,8700.00000000001,8775.00000000001,18.8,0.0,1.0
2004-04-08,1.16,1.2,1.16,1.19,169000,8700.00000000001,9000.00000000001,8700.00000000001,8925.00000000001,22.5333333333333,0.0,1.0
2004-04-12,1.14,1.18,1.13,1.16,223000,8550.00000000001,8850.00000000001,8475.00000000001,8700.00000000001,29.7333333333333,0.0,1.0
2004-04-13,1.15,1.17,1.1,1.16,191000,8625.00000000001,8775.00000000001,8250.00000000001,8700.00000000001,25.4666666666666,0.0,1.0
2004-04-14,1.15,1.15,1.12,1.15,164000,8625.00000000001,8625.00000000001,8400.00000000001,8625.00000000001,21.8666666666666,0.0,1.0
2004-04-15,1.14,1.18,1.11,1.15,131000,8550.00000000001,8850.00000000001,8325.00000000001,8625.00000000001,17.4666666666666,0.0,1.0
2004-04-16,1.13,1.14,1.1,1.14,129000,8475.00000000001,8550.00000000001,8250.00000000001,8550.00000000001,17.2,0.0,1.0
2004-04-19,1.06,1.12,1.02,1.11,307000,7950.00000000001,8400.00000000001,7650.00000000001,8325.00000000001,40.9333333333333,0.0,1.0
2004-04-20,1.07,1.12,1.06,1.06,253000,8025.00000000001,8400.00000000001,7950.00000000001,7950.00000000001,33.7333333333333,0.0,1.0
2004-04-21,1.07,1.1,1.06,1.07,90000,8025.00000000001,8250.00000000001,7950.00000000001,8025.00000000001,12,0.0,1.0
2004-04-22,1.09,1.09,1.05,1.08,139000,8175.00000000001,8175.00000000001,7875.00000000001,8100.00000000001,18.5333333333333,0.0,1.0
2004-04-23,1.09,1.1,1.05,1.07,156000,8175.00000000001,8250.00000000001,7875.00000000001,8025.00000000001,20.8,0.0,1.0
2004-04-26,1.1,1.11,1.07,1.11,177000,8250.00000000001,8325.00000000001,8025.00000000001,8325.00000000001,23.6,0.0,1.0
2004-04-27,1.09,1.1,1.07,1.08,119000,8175.00000000001,8250.00000000001,8025.00000000001,8100.00000000001,15.8666666666666,0.0,1.0
2004-04-28,1.2,1.88,1.14,1.28,2201000,9000.00000000001,14100.0,8550.00000000001,9600.00000000001,293.466666666666,0.0,1.0
2004-04-29,1.15,1.19,1.13,1.16,423000,8625.00000000001,8925.00000000001,8475.00000000001,8700.00000000001,56.3999999999999,0.0,1.0
2004-04-30,1.07,1.15,1.06,1.13,181000,8025.00000000001,8625.00000000001,7950.00000000001,8475.00000000001,24.1333333333333,0.0,1.0
2004-05-03,1.08,1.1,1.05,1.07,248000,8100.00000000001,8250.00000000001,7875.00000000001,8025.00000000001,33.0666666666666,0.0,1.0
2004-05-04,1.01,1.08,0.98,1.06,513000,7575.00000000001,8100.00000000001,7350.00000000001,7950.00000000001,68.3999999999999,0.0,1.0
2004-05-05,0.99,1.04,0.99,1.02,266000,7425.00000000001,7800.00000000001,7425.00000000001,7650.00000000001,35.4666666666666,0.0,1.0
2004-05-06,0.99,1.0,0.95,0.98,280000,7425.00000000001,7500.00000000001,7125.00000000001,7350.00000000001,37.3333333333333,0.0,1.0
2004-05-07,0.94,1.05,0.9,1.05,913000,7050.00000000001,7875.00000000001,6750.00000000001,7875.00000000001,121.733333333333,0.0,1.0
2004-05-10,0.91,0.97,0.87,0.9,1968000,6825.00000000001,7275.00000000001,6525.00000000001,6750.00000000001,262.4,0.0,1.0
2004-05-11,0.96,1.0,0.93,0.93,143000,7200.00000000001,7500.00000000001,6975.00000000001,6975.00000000001,19.0666666666666,0.0,1.0
2004-05-12,0.98,1.0,0.96,1.0,127000,7350.00000000001,7500.00000000001,7200.00000000001,7500.00000000001,16.9333333333333,0.0,1.0
2004-05-13,0.99,1.0,0.97,0.99,91000,7425.00000000001,7500.00000000001,7275.00000000001,7425.00000000001,12.1333333333333,0.0,1.0
2004-05-14,0.98,1.03,0.95,0.98,427000,7350.00000000001,7725.00000000001,7125.00000000001,7350.00000000001,56.9333333333333,0.0,1.0
2004-05-17,0.94,0.98,0.91,0.98,161000,7050.00000000001,7350.00000000001,6825.00000000001,7350.00000000001,21.4666666666666,0.0,1.0
2004-05-18,0.92,0.94,0.9,0.94,101000,6900.00000000001,7050.00000000001,6750.00000000001,7050.00000000001,13.4666666666666,0.0,1.0
2004-05-19,0.92,0.94,0.9,0.94,134000,6900.00000000001,7050.00000000001,6750.00000000001,7050.00000000001,17.8666666666666,0.0,1.0
2004-05-20,0.91,0.93,0.9,0.91,93000,6825.00000000001,6975.00000000001,6750.00000000001,6825.00000000001,12.4,0.0,1.0
2004-05-21,0.91,0.95,0.9,0.9,90000,6825.00000000001,7125.00000000001,6750.00000000001,6750.00000000001,12,0.0,1.0
2004-05-24,0.9,0.96,0.9,0.92,160000,6750.00000000001,7200.00000000001,6750.00000000001,6900.00000000001,21.3333333333333,0.0,1.0
2004-05-25,0.93,0.93,0.9,0.9,103000,6975.00000000001,6975.00000000001,6750.00000000001,6750.00000000001,13.7333333333333,0.0,1.0
2004-05-26,0.92,0.94,0.91,0.92,51000,6900.00000000001,7050.00000000001,6825.00000000001,6900.00000000001,6.79999999999999,0.0,1.0
2004-05-27,0.91,0.93,0.91,0.92,69000,6825.00000000001,6975.00000000001,6825.00000000001,6900.00000000001,9.19999999999999,0.0,1.0
2004-05-28,0.9,0.92,0.9,0.91,110000,6750.00000000001,6900.00000000001,6750.00000000001,6825.00000000001,14.6666666666666,0.0,1.0
2004-06-01,0.93,0.93,0.9,0.9,84000,6975.00000000001,6975.00000000001,6750.00000000001,6750.00000000001,11.2,0.0,1.0
2004-06-02,0.9,0.95,0.9,0.93,244000,6750.00000000001,7125.00000000001,6750.00000000001,6975.00000000001,32.5333333333333,0.0,1.0
2004-06-03,0.9,0.93,0.89,0.92,219000,6750.00000000001,6975.00000000001,6675.00000000001,6900.00000000001,29.2,0.0,1.0
2004-06-04,0.92,0.94,0.91,0.92,237000,6900.00000000001,7050.00000000001,6825.00000000001,6900.00000000001,31.6,0.0,1.0
2004-06-07,0.87,1.04,0.87,0.98,962000,6525.00000000001,7800.00000000001,6525.00000000001,7350.00000000001,128.266666666666,0.0,1.0
2004-06-08,0.88,0.94,0.86,0.89,897000,6600.00000000001,7050.00000000001,6450.00000000001,6675.00000000001,119.6,0.0,1.0
2004-06-09,0.88,0.9,0.88,0.89,222000,6600.00000000001,6750.00000000001,6600.00000000001,6675.00000000001,29.6,0.0,1.0
2004-06-10,0.86,0.89,0.85,0.89,221000,6450.00000000001,6675.00000000001,6375.00000000001,6675.00000000001,29.4666666666666,0.0,1.0
2004-06-14,0.81,0.88,0.8,0.87,313000,6075.00000000001,6600.00000000001,6000.00000000001,6525.00000000001,41.7333333333333,0.0,1.0
2004-06-15,0.77,0.84,0.75,0.84,364000,5775.00000000001,6300.00000000001,5625.00000000001,6300.00000000001,48.5333333333332,0.0,1.0
2004-06-16,0.72,0.79,0.68,0.77,318000,5400.00000000001,5925.00000000001,5100.00000000001,5775.00000000001,42.3999999999999,0.0,1.0
2004-06-17,0.72,0.72,0.67,0.67,231000,5400.00000000001,5400.00000000001,5025.00000000001,5025.00000000001,30.7999999999999,0.0,1.0
2004-06-18,0.72,0.73,0.7,0.7,92000,5400.00000000001,5475.00000000001,5250.0,5250.0,12.2666666666666,0.0,1.0
2004-06-21,0.75,0.79,0.72,0.75,203000,5625.00000000001,5925.00000000001,5400.00000000001,5625.00000000001,27.0666666666666,0.0,1.0
2004-06-22,0.79,0.84,0.78,0.79,262000,5925.00000000001,6300.00000000001,5850.00000000001,5925.00000000001,34.9333333333333,0.0,1.0
2004-06-23,0.8,0.84,0.79,0.81,92000,6000.00000000001,6300.00000000001,5925.00000000001,6075.00000000001,12.2666666666666,0.0,1.0
2004-06-24,0.78,0.82,0.78,0.8,121000,5850.00000000001,6150.00000000001,5850.00000000001,6000.00000000001,16.1333333333333,0.0,1.0
2004-06-25,0.8,0.8,0.76,0.8,115000,6000.00000000001,6000.00000000001,5700.00000000001,6000.00000000001,15.3333333333333,0.0,1.0
2004-06-28,0.78,0.82,0.78,0.81,85000,5850.00000000001,6150.00000000001,5850.00000000001,6075.00000000001,11.3333333333333,0.0,1.0
2004-06-29,0.79,0.81,0.78,0.79,46000,5925.00000000001,6075.00000000001,5850.00000000001,5925.00000000001,6.13333333333332,0.0,1.0
2004-06-30,0.76,0.8,0.76,0.78,97000,5700.00000000001,6000.00000000001,5700.00000000001,5850.00000000001,12.9333333333333,0.0,1.0
2004-07-01,0.77,0.79,0.76,0.77,43000,5775.00000000001,5925.00000000001,5700.00000000001,5775.00000000001,5.73333333333332,0.0,1.0
2004-07-02,0.77,0.78,0.75,0.76,115000,5775.00000000001,5850.00000000001,5625.00000000001,5700.00000000001,15.3333333333333,0.0,1.0
2004-07-06,0.7,0.78,0.7,0.77,210000,5250.0,5850.00000000001,5250.0,5775.00000000001,28,0.0,1.0
2004-07-07,0.72,0.7285,0.69,0.7,141000,5400.00000000001,5463.75000000001,5175.0,5250.0,18.8,0.0,1.0
2004-07-08,0.69,0.71,0.69,0.7,117000,5175.0,5325.0,5175.0,5250.0,15.6,0.0,1.0
2004-07-09,0.67,0.7,0.65,0.68,112000,5025.00000000001,5250.0,4875.0,5100.00000000001,14.9333333333333,0.0,1.0
2004-07-12,0.6,0.66,0.6,0.65,473000,4500.0,4950.00000000001,4500.0,4875.0,63.0666666666667,0.0,1.0
2004-07-13,0.55,0.6185,0.51,0.6,323000,4125.0,4638.75,3825.0,4500.0,43.0666666666667,0.0,1.0
2004-07-14,0.63,0.65,0.53,0.53,537000,4725.0,4875.0,3975.0,3975.0,71.6,0.0,1.0
2004-07-15,0.69,0.71,0.63,0.65,680000,5175.0,5325.0,4725.0,4875.0,90.6666666666667,0.0,1.0
2004-07-16,0.69,0.7,0.66,0.69,242000,5175.0,5250.0,4950.00000000001,5175.0,32.2666666666667,0.0,1.0
2004-07-19,0.65,0.72,0.65,0.7,379000,4875.0,5400.00000000001,4875.0,5250.0,50.5333333333333,0.0,1.0
2004-07-20,0.64,0.69,0.64,0.69,193000,4800.0,5175.0,4800.0,5175.0,25.7333333333333,0.0,1.0
2004-07-21,0.67,0.71,0.65,0.65,161000,5025.00000000001,5325.0,4875.0,4875.0,21.4666666666666,0.0,1.0
2004-07-22,0.66,0.69,0.65,0.6885,97000,4950.00000000001,5175.0,4875.0,5163.75000000001,12.9333333333333,0.0,1.0
2004-07-23,0.67,0.7,0.65,0.66,81000,5025.00000000001,5250.0,4875.0,4950.00000000001,10.8,0.0,1.0
2004-07-26,0.68,0.7,0.65,0.7,119000,5100.00000000001,5250.0,4875.0,5250.0,15.8666666666666,0.0,1.0
2004-07-27,0.65,0.68,0.65,0.68,102000,4875.0,5100.00000000001,4875.0,5100.00000000001,13.6,0.0,1.0
2004-07-28,0.68,0.69,0.64,0.66,139000,5100.00000000001,5175.0,4800.0,4950.00000000001,18.5333333333333,0.0,1.0
2004-07-29,0.69,0.7,0.66,0.68,47000,5175.0,5250.0,4950.00000000001,5100.00000000001,6.26666666666667,0.0,1.0
2004-07-30,0.71,0.72,0.67,0.69,103000,5325.0,5400.00000000001,5025.00000000001,5175.0,13.7333333333333,0.0,1.0
2004-08-02,0.77,0.8,0.71,0.72,184000,5775.00000000001,6000.00000000001,5325.0,5400.00000000001,24.5333333333333,0.0,1.0
2004-08-03,0.75,0.8,0.73,0.75,261000,5625.00000000001,6000.00000000001,5475.00000000001,5625.00000000001,34.7999999999999,0.0,1.0
2004-08-04,0.71,0.73,0.7,0.73,113000,5325.0,5475.00000000001,5250.0,5475.00000000001,15.0666666666667,0.0,1.0
2004-08-05,0.7,0.74,0.7,0.71,67000,5250.0,5550.00000000001,5250.0,5325.0,8.93333333333333,0.0,1.0
2004-08-06,0.69,0.7215,0.68,0.7,82000,5175.0,5411.25000000001,5100.00000000001,5250.0,10.9333333333333,0.0,1.0
2004-08-09,0.66,0.69,0.66,0.69,85000,4950.00000000001,5175.0,4950.00000000001,5175.0,11.3333333333333,0.0,1.0
2004-08-10,0.64,0.66,0.62,0.66,95000,4800.0,4950.00000000001,4650.0,4950.00000000001,12.6666666666667,0.0,1.0
2004-08-11,0.66,0.67,0.63,0.66,106000,4950.00000000001,5025.00000000001,4725.0,4950.00000000001,14.1333333333333,0.0,1.0
2004-08-12,0.63,0.68,0.62,0.68,186000,4725.0,5100.00000000001,4650.0,5100.00000000001,24.8,0.0,1.0
2004-08-13,0.64,0.66,0.6,0.64,70000,4800.0,4950.00000000001,4500.0,4800.0,9.33333333333333,0.0,1.0
2004-08-16,0.63,0.65,0.6,0.6,116000,4725.0,4875.0,4500.0,4500.0,15.4666666666667,0.0,1.0
2004-08-17,0.68,0.69,0.63,0.63,116000,5100.00000000001,5175.0,4725.0,4725.0,15.4666666666666,0.0,1.0
2004-08-18,0.68,0.68,0.65,0.68,22000,5100.00000000001,5100.00000000001,4875.0,5100.00000000001,2.93333333333333,0.0,1.0
2004-08-19,0.66,0.7,0.66,0.68,98000,4950.00000000001,5250.0,4950.00000000001,5100.00000000001,13.0666666666666,0.0,1.0
2004-08-20,0.68,0.69,0.65,0.65,26000,5100.00000000001,5175.0,4875.0,4875.0,3.46666666666666,0.0,1.0
2004-08-23,0.66,0.68,0.65,0.68,43000,4950.00000000001,5100.00000000001,4875.0,5100.00000000001,5.73333333333332,0.0,1.0
2004-08-24,0.65,0.69,0.65,0.66,27000,4875.0,5175.0,4875.0,4950.00000000001,3.6,0.0,1.0
2004-08-25,0.64,0.68,0.61,0.65,87000,4800.0,5100.00000000001,4575.0,4875.0,11.6,0.0,1.0
2004-08-26,0.63,0.65,0.61,0.64,91000,4725.0,4875.0,4575.0,4800.0,12.1333333333333,0.0,1.0
2004-08-27,0.63,0.64,0.61,0.63,81000,4725.0,4800.0,4575.0,4725.0,10.8,0.0,1.0
2004-08-30,0.62,0.65,0.62,0.63,70000,4650.0,4875.0,4650.0,4725.0,9.33333333333333,0.0,1.0
2004-08-31,0.63,0.64,0.62,0.63,33000,4725.0,4800.0,4650.0,4725.0,4.4,0.0,1.0
2004-09-01,0.62,0.65,0.61,0.62,104000,4650.0,4875.0,4575.0,4650.0,13.8666666666667,0.0,1.0
2004-09-02,0.62,0.64,0.62,0.63,33000,4650.0,4800.0,4650.0,4725.0,4.4,0.0,1.0
2004-09-03,0.622,0.63,0.61,0.62,42000,4665.0,4725.0,4575.0,4650.0,5.6,0.0,1.0
2004-09-07,0.63,0.63,0.61,0.62,64000,4725.0,4725.0,4575.0,4650.0,8.53333333333333,0.0,1.0
2004-09-08,0.63,0.64,0.61,0.62,136000,4725.0,4800.0,4575.0,4650.0,18.1333333333333,0.0,1.0
2004-09-09,0.78,0.89,0.62,0.64,4758000,5850.00000000001,6675.00000000001,4650.0,4800.0,634.399999999999,0.0,1.0
2004-09-10,0.67,0.79,0.66,0.79,1546000,5025.00000000001,5925.00000000001,4950.00000000001,5925.00000000001,206.133333333333,0.0,1.0
2004-09-13,0.66,0.69,0.64,0.68,561000,4950.00000000001,5175.0,4800.0,5100.00000000001,74.7999999999999,0.0,1.0
2004-09-14,0.67,0.68,0.66,0.68,237000,5025.00000000001,5100.00000000001,4950.00000000001,5100.00000000001,31.5999999999999,0.0,1.0
2004-09-15,0.67,0.7,0.66,0.66,352000,5025.00000000001,5250.0,4950.00000000001,4950.00000000001,46.9333333333332,0.0,1.0
2004-09-16,0.65,0.68,0.65,0.68,83000,4875.0,5100.00000000001,4875.0,5100.00000000001,11.0666666666667,0.0,1.0
2004-09-17,0.63,0.66,0.61,0.65,379000,4725.0,4950.00000000001,4575.0,4875.0,50.5333333333333,0.0,1.0
2004-09-20,0.62,0.63,0.61,0.62,211000,4650.0,4725.0,4575.0,4650.0,28.1333333333333,0.0,1.0
2004-09-21,0.61,0.63,0.6,0.62,257000,4575.0,4725.0,4500.0,4650.0,34.2666666666667,0.0,1.0
2004-09-22,0.61,0.62,0.59,0.6,170000,4575.0,4650.0,4425.0,4500.0,22.6666666666667,0.0,1.0
2004-09-23,0.59,0.62,0.58,0.61,176000,4425.0,4650.0,4350.0,4575.0,23.4666666666667,0.0,1.0
2004-09-24,0.57,0.6,0.55,0.59,256000,4275.0,4500.0,4125.0,4425.0,34.1333333333333,0.0,1.0
2004-09-27,0.56,0.57,0.55,0.56,119000,4200.0,4275.0,4125.0,4200.0,15.8666666666667,0.0,1.0
2004-09-28,0.54,0.58,0.53,0.56,353000,4050.0,4350.0,3975.0,4200.0,47.0666666666667,0.0,1.0
2004-09-29,0.54,0.55,0.52,0.54,257000,4050.0,4125.0,3900.0,4050.0,34.2666666666667,0.0,1.0
2004-09-30,0.57,0.58,0.52,0.55,294000,4275.0,4350.0,3900.0,4125.0,39.2,0.0,1.0
2004-10-01,0.58,0.59,0.55,0.58,161000,4350.0,4425.0,4125.0,4350.0,21.4666666666667,0.0,1.0
2004-10-04,0.58,0.58,0.56,0.57,78000,4350.0,4350.0,4200.0,4275.0,10.4,0.0,1.0
2004-10-05,0.57,0.59,0.56,0.58,141000,4275.0,4425.0,4200.0,4350.0,18.8,0.0,1.0
2004-10-06,0.59,0.59,0.56,0.56,72000,4425.0,4425.0,4200.0,4200.0,9.6,0.0,1.0
2004-10-07,0.56,0.58,0.55,0.58,514000,4200.0,4350.0,4125.0,4350.0,68.5333333333333,0.0,1.0
2004-10-08,0.54,0.57,0.53,0.56,189000,4050.0,4275.0,3975.0,4200.0,25.2,0.0,1.0
2004-10-11,0.55,0.55,0.52,0.54,119000,4125.0,4125.0,3900.0,4050.0,15.8666666666667,0.0,1.0
2004-10-12,0.55,0.57,0.53,0.55,206000,4125.0,4275.0,3975.0,4125.0,27.4666666666667,0.0,1.0
2004-10-13,0.53,0.57,0.53,0.54,165000,3975.0,4275.0,3975.0,4050.0,22,0.0,1.0
2004-10-14,0.52,0.54,0.52,0.54,97000,3900.0,4050.0,3900.0,4050.0,12.9333333333333,0.0,1.0
2004-10-15,0.54,0.55,0.52,0.52,143000,4050.0,4125.0,3900.0,3900.0,19.0666666666667,0.0,1.0
2004-10-18,0.54,0.54,0.52,0.53,66000,4050.0,4050.0,3900.0,3975.0,8.8,0.0,1.0
2004-10-19,0.53,0.55,0.52,0.53,127000,3975.0,4125.0,3900.0,3975.0,16.9333333333333,0.0,1.0
2004-10-20,0.49,0.53,0.47,0.52,507000,3675.0,3975.0,3525.0,3900.0,67.6,0.0,1.0
2004-10-21,0.47,0.5,0.47,0.5,301000,3525.0,3750.0,3525.0,3750.0,40.1333333333333,0.0,1.0
2004-10-22,0.49,0.5,0.46,0.46,299000,3675.0,3750.0,3450.0,3450.0,39.8666666666667,0.0,1.0
2004-10-25,0.49,0.5,0.47,0.48,135000,3675.0,3750.0,3525.0,3600.0,18,0.0,1.0
2004-10-26,0.48,0.5,0.46,0.49,155000,3600.0,3750.0,3450.0,3675.0,20.6666666666667,0.0,1.0
2004-10-27,0.48,0.49,0.46,0.48,234000,3600.0,3675.0,3450.0,3600.0,31.2,0.0,1.0
2004-10-28,0.48,0.49,0.46,0.47,145000,3600.0,3675.0,3450.0,3525.0,19.3333333333333,0.0,1.0
2004-10-29,0.49,0.49,0.46,0.46,120000,3675.0,3675.0,3450.0,3450.0,16,0.0,1.0
2004-11-01,0.49,0.49,0.47,0.47,143000,3675.0,3675.0,3525.0,3525.0,19.0666666666667,0.0,1.0
2004-11-02,0.48,0.5,0.48,0.5,58000,3600.0,3750.0,3600.0,3750.0,7.73333333333333,0.0,1.0
2004-11-03,0.52,0.53,0.48,0.48,241000,3900.0,3975.0,3600.0,3600.0,32.1333333333333,0.0,1.0
2004-11-04,0.53,0.55,0.52,0.53,170000,3975.0,4125.0,3900.0,3975.0,22.6666666666667,0.0,1.0
2004-11-05,0.53,0.55,0.52,0.54,72000,3975.0,4125.0,3900.0,4050.0,9.6,0.0,1.0
2004-11-08,0.59,0.6,0.53,0.53,348000,4425.0,4500.0,3975.0,3975.0,46.4,0.0,1.0
2004-11-09,0.64,0.65,0.59,0.62,406000,4800.0,4875.0,4425.0,4650.0,54.1333333333333,0.0,1.0
2004-11-10,0.6,0.68,0.6,0.65,291000,4500.0,5100.00000000001,4500.0,4875.0,38.8,0.0,1.0
2004-11-11,0.59,0.61,0.55,0.61,243000,4425.0,4575.0,4125.0,4575.0,32.4,0.0,1.0
2004-11-12,0.58,0.59,0.56,0.58,119000,4350.0,4425.0,4200.0,4350.0,15.8666666666667,0.0,1.0
2004-11-15,0.54,0.58,0.53,0.58,370000,4050.0,4350.0,3975.0,4350.0,49.3333333333333,0.0,1.0
2004-11-16,0.54,0.55,0.53,0.55,179000,4050.0,4125.0,3975.0,4125.0,23.8666666666667,0.0,1.0
2004-11-17,0.56,0.56,0.53,0.54,171000,4200.0,4200.0,3975.0,4050.0,22.8,0.0,1.0
2004-11-18,0.57,0.58,0.56,0.57,128000,4275.0,4350.0,4200.0,4275.0,17.0666666666667,0.0,1.0
2004-11-19,0.58,0.58,0.56,0.56,62000,4350.0,4350.0,4200.0,4200.0,8.26666666666667,0.0,1.0
2004-11-22,0.56,0.58,0.55,0.57,100000,4200.0,4350.0,4125.0,4275.0,13.3333333333333,0.0,1.0
2004-11-23,0.56,0.57,0.55,0.56,114000,4200.0,4275.0,4125.0,4200.0,15.2,0.0,1.0
2004-11-24,0.54,0.56,0.53,0.55,164700,4050.0,4200.0,3975.0,4125.0,21.96,0.0,1.0
2004-11-26,0.54,0.55,0.54,0.55,44500,4050.0,4125.0,4050.0,4125.0,5.93333333333333,0.0,1.0
2004-11-29,0.54,0.55,0.52,0.55,210000,4050.0,4125.0,3900.0,4125.0,28,0.0,1.0
2004-11-30,0.52,0.53,0.51,0.53,215000,3900.0,3975.0,3825.0,3975.0,28.6666666666667,0.0,1.0
2004-12-01,0.52,0.53,0.51,0.52,170000,3900.0,3975.0,3825.0,3900.0,22.6666666666667,0.0,1.0
2004-12-02,0.51,0.53,0.51,0.52,131000,3825.0,3975.0,3825.0,3900.0,17.4666666666667,0.0,1.0
2004-12-03,0.55,0.58,0.51,0.51,388000,4125.0,4350.0,3825.0,3825.0,51.7333333333333,0.0,1.0
2004-12-06,0.62,0.64,0.55,0.55,580000,4650.0,4800.0,4125.0,4125.0,77.3333333333333,0.0,1.0
2004-12-07,0.61,0.65,0.59,0.62,296000,4575.0,4875.0,4425.0,4650.0,39.4666666666667,0.0,1.0
2004-12-08,0.58,0.62,0.57,0.6,127000,4350.0,4650.0,4275.0,4500.0,16.9333333333333,0.0,1.0
2004-12-09,0.57,0.58,0.54,0.57,250000,4275.0,4350.0,4050.0,4275.0,33.3333333333333,0.0,1.0
2004-12-10,0.58,0.59,0.56,0.58,95000,4350.0,4425.0,4200.0,4350.0,12.6666666666667,0.0,1.0
2004-12-13,0.57,0.59,0.56,0.58,122000,4275.0,4425.0,4200.0,4350.0,16.2666666666667,0.0,1.0
2004-12-14,0.58,0.58,0.56,0.57,142000,4350.0,4350.0,4200.0,4275.0,18.9333333333333,0.0,1.0
2004-12-15,0.58,0.59,0.55,0.57,185000,4350.0,4425.0,4125.0,4275.0,24.6666666666667,0.0,1.0
2004-12-16,0.57,0.59,0.56,0.59,89000,4275.0,4425.0,4200.0,4425.0,11.8666666666667,0.0,1.0
2004-12-17,0.55,0.58,0.54,0.58,212000,4125.0,4350.0,4050.0,4350.0,28.2666666666667,0.0,1.0
2004-12-20,0.57,0.6,0.55,0.56,406000,4275.0,4500.0,4125.0,4200.0,54.1333333333333,0.0,1.0
2004-12-21,0.61,0.62,0.57,0.57,734000,4575.0,4650.0,4275.0,4275.0,97.8666666666667,0.0,1.0
2004-12-22,0.62,0.63,0.6,0.62,404000,4650.0,4725.0,4500.0,4650.0,53.8666666666667,0.0,1.0
2004-12-23,0.6,0.62,0.59,0.61,209000,4500.0,4650.0,4425.0,4575.0,27.8666666666667,0.0,1.0
2004-12-27,0.57,0.61,0.57,0.6,214000,4275.0,4575.0,4275.0,4500.0,28.5333333333333,0.0,1.0
2004-12-28,0.59,0.61,0.57,0.57,378000,4425.0,4575.0,4275.0,4275.0,50.4,0.0,1.0
2004-12-29,0.63,0.63,0.58,0.59,343000,4725.0,4725.0,4350.0,4425.0,45.7333333333333,0.0,1.0
2004-12-30,0.63,0.64,0.6,0.63,251000,4725.0,4800.0,4500.0,4725.0,33.4666666666667,0.0,1.0
2004-12-31,0.6,0.63,0.6,0.62,170000,4500.0,4725.0,4500.0,4650.0,22.6666666666667,0.0,1.0
2005-01-03,0.63,0.63,0.6,0.62,229000,4725.0,4725.0,4500.0,4650.0,30.5333333333333,0.0,1.0
2005-01-04,0.69,0.75,0.67,0.68,1647000,5175.0,5625.00000000001,5025.00000000001,5100.00000000001,219.6,0.0,1.0
2005-01-05,0.63,0.7,0.62,0.69,394000,4725.0,5250.0,4650.0,5175.0,52.5333333333333,0.0,1.0
2005-01-06,0.67,0.67,0.62,0.63,255000,5025.00000000001,5025.00000000001,4650.0,4725.0,33.9999999999999,0.0,1.0
2005-01-07,0.67,0.68,0.65,0.66,189000,5025.00000000001,5100.00000000001,4875.0,4950.00000000001,25.1999999999999,0.0,1.0
2005-01-10,0.73,0.75,0.66,0.67,1258000,5475.00000000001,5625.00000000001,4950.00000000001,5025.00000000001,167.733333333333,0.0,1.0
2005-01-11,0.79,0.79,0.71,0.73,898000,5925.00000000001,5925.00000000001,5325.0,5475.00000000001,119.733333333333,0.0,1.0
2005-01-12,0.96,0.99,0.78,0.79,2244000,7200.00000000001,7425.00000000001,5850.00000000001,5925.00000000001,299.2,0.0,1.0
2005-01-13,0.83,1.08,0.8,0.96,2762000,6225.00000000001,8100.00000000001,6000.00000000001,7200.00000000001,368.266666666666,0.0,1.0
2005-01-14,0.86,0.88,0.84,0.85,442000,6450.00000000001,6600.00000000001,6300.00000000001,6375.00000000001,58.9333333333332,0.0,1.0
2005-01-18,0.74,0.88,0.73,0.88,1083000,5550.00000000001,6600.00000000001,5475.00000000001,6600.00000000001,144.4,0.0,1.0
2005-01-19,0.73,0.79,0.68,0.79,673000,5475.00000000001,5925.00000000001,5100.00000000001,5925.00000000001,89.7333333333332,0.0,1.0
2005-01-20,0.73,0.75,0.69,0.73,211000,5475.00000000001,5625.00000000001,5175.0,5475.00000000001,28.1333333333333,0.0,1.0
2005-01-21,0.72,0.73,0.69,0.73,221000,5400.00000000001,5475.00000000001,5175.0,5475.00000000001,29.4666666666666,0.0,1.0
2005-01-24,0.69,0.72,0.68,0.72,161000,5175.0,5400.00000000001,5100.00000000001,5400.00000000001,21.4666666666667,0.0,1.0
2005-01-25,0.69,0.71,0.68,0.68,71000,5175.0,5325.0,5100.00000000001,5100.00000000001,9.46666666666667,0.0,1.0
2005-01-26,0.74,0.74,0.69,0.7,152000,5550.00000000001,5550.00000000001,5175.0,5250.0,20.2666666666666,0.0,1.0
2005-01-27,0.82,0.83,0.72,0.72,554000,6150.00000000001,6225.00000000001,5400.00000000001,5400.00000000001,73.8666666666665,0.0,1.0
2005-01-28,0.79,0.84,0.77,0.84,230000,5925.00000000001,6300.00000000001,5775.00000000001,6300.00000000001,30.6666666666666,0.0,1.0
2005-01-31,0.83,0.83,0.78,0.78,319000,6225.00000000001,6225.00000000001,5850.00000000001,5850.00000000001,42.5333333333333,0.0,1.0
2005-02-01,0.87,0.87,0.83,0.85,371000,6525.00000000001,6525.00000000001,6225.00000000001,6375.00000000001,49.4666666666666,0.0,1.0
2005-02-02,0.84,0.88,0.83,0.88,217000,6300.00000000001,6600.00000000001,6225.00000000001,6600.00000000001,28.9333333333333,0.0,1.0
2005-02-03,0.81,0.83,0.76,0.76,173000,6075.00000000001,6225.00000000001,5700.00000000001,5700.00000000001,23.0666666666666,0.0,1.0
2005-02-04,0.79,0.83,0.79,0.81,144000,5925.00000000001,6225.00000000001,5925.00000000001,6075.00000000001,19.2,0.0,1.0
2005-02-07,0.8,0.82,0.78,0.8,106000,6000.00000000001,6150.00000000001,5850.00000000001,6000.00000000001,14.1333333333333,0.0,1.0
2005-02-08,0.76,0.8,0.75,0.78,135000,5700.00000000001,6000.00000000001,5625.00000000001,5850.00000000001,18,0.0,1.0
2005-02-09,0.77,0.8,0.77,0.78,89000,5775.00000000001,6000.00000000001,5775.00000000001,5850.00000000001,11.8666666666666,0.0,1.0
2005-02-10,0.74,0.79,0.74,0.78,146000,5550.00000000001,5925.00000000001,5550.00000000001,5850.00000000001,19.4666666666666,0.0,1.0
2005-02-11,0.74,0.77,0.73,0.74,134000,5550.00000000001,5775.00000000001,5475.00000000001,5550.00000000001,17.8666666666666,0.0,1.0
2005-02-14,0.73,0.75,0.72,0.75,60000,5475.00000000001,5625.00000000001,5400.00000000001,5625.00000000001,7.99999999999999,0.0,1.0
2005-02-15,0.73,0.75,0.72,0.73,70000,5475.00000000001,5625.00000000001,5400.00000000001,5475.00000000001,9.33333333333332,0.0,1.0
2005-02-16,0.75,0.75,0.72,0.74,60000,5625.00000000001,5625.00000000001,5400.00000000001,5550.00000000001,7.99999999999999,0.0,1.0
2005-02-17,0.72,0.75,0.72,0.75,65000,5400.00000000001,5625.00000000001,5400.00000000001,5625.00000000001,8.66666666666665,0.0,1.0
2005-02-18,0.73,0.74,0.72,0.73,94000,5475.00000000001,5550.00000000001,5400.00000000001,5475.00000000001,12.5333333333333,0.0,1.0
2005-02-22,0.75,0.78,0.71,0.72,231000,5625.00000000001,5850.00000000001,5325.0,5400.00000000001,30.7999999999999,0.0,1.0
2005-02-23,0.75,0.75,0.72,0.74,80000,5625.00000000001,5625.00000000001,5400.00000000001,5550.00000000001,10.6666666666666,0.0,1.0
2005-02-24,0.72,0.75,0.71,0.75,86000,5400.00000000001,5625.00000000001,5325.0,5625.00000000001,11.4666666666666,0.0,1.0
2005-02-25,0.75,0.75,0.71,0.72,141000,5625.00000000001,5625.00000000001,5325.0,5400.00000000001,18.8,0.0,1.0
2005-02-28,0.73,0.76,0.73,0.75,92000,5475.00000000001,5700.00000000001,5475.00000000001,5625.00000000001,12.2666666666666,0.0,1.0
2005-03-01,0.74,0.76,0.73,0.76,51000,5550.00000000001,5700.00000000001,5475.00000000001,5700.00000000001,6.79999999999999,0.0,1.0
2005-03-02,0.72,0.75,0.72,0.75,156000,5400.00000000001,5625.00000000001,5400.00000000001,5625.00000000001,20.8,0.0,1.0
2005-03-03,0.72,0.75,0.69,0.72,240000,5400.00000000001,5625.00000000001,5175.0,5400.00000000001,31.9999999999999,0.0,1.0
2005-03-04,0.72,0.74,0.69,0.73,191100,5400.00000000001,5550.00000000001,5175.0,5475.00000000001,25.48,0.0,1.0
2005-03-07,0.726,0.74,0.71,0.71,39000,5445.00000000001,5550.00000000001,5325.0,5325.0,5.19999999999999,0.0,1.0
2005-03-08,0.73,0.74,0.71,0.72,58000,5475.00000000001,5550.00000000001,5325.0,5400.00000000001,7.73333333333332,0.0,1.0
2005-03-09,0.72,0.73,0.71,0.73,44000,5400.00000000001,5475.00000000001,5325.0,5475.00000000001,5.86666666666665,0.0,1.0
2005-03-10,0.7,0.72,0.68,0.69,220000,5250.0,5400.00000000001,5100.00000000001,5175.0,29.3333333333333,0.0,1.0
2005-03-11,0.69,0.72,0.69,0.72,121000,5175.0,5400.00000000001,5175.0,5400.00000000001,16.1333333333333,0.0,1.0
2005-03-14,0.68,0.72,0.65,0.7,175000,5100.00000000001,5400.00000000001,4875.0,5250.0,23.3333333333333,0.0,1.0
2005-03-15,0.66,0.68,0.65,0.68,83000,4950.00000000001,5100.00000000001,4875.0,5100.00000000001,11.0666666666666,0.0,1.0
2005-03-16,0.64,0.66,0.63,0.64,182000,4800.0,4950.00000000001,4725.0,4800.0,24.2666666666667,0.0,1.0
2005-03-17,0.65,0.65,0.62,0.63,71000,4875.0,4875.0,4650.0,4725.0,9.46666666666667,0.0,1.0
2005-03-18,0.68,0.72,0.64,0.64,174000,5100.00000000001,5400.00000000001,4800.0,4800.0,23.2,0.0,1.0
2005-03-21,0.68,0.68,0.65,0.68,39000,5100.00000000001,5100.00000000001,4875.0,5100.00000000001,5.19999999999999,0.0,1.0
2005-03-22,0.7,0.7,0.67,0.68,70000,5250.0,5250.0,5025.00000000001,5100.00000000001,9.33333333333333,0.0,1.0
2005-03-23,0.69,0.73,0.67,0.7,70000,5175.0,5475.00000000001,5025.00000000001,5250.0,9.33333333333333,0.0,1.0
2005-03-24,0.69,0.69,0.66,0.67,73000,5175.0,5175.0,4950.00000000001,5025.00000000001,9.73333333333333,0.0,1.0
2005-03-28,0.65,0.68,0.65,0.66,69000,4875.0,5100.00000000001,4875.0,4950.00000000001,9.2,0.0,1.0
2005-03-29,0.65,0.69,0.65,0.68,57000,4875.0,5175.0,4875.0,5100.00000000001,7.6,0.0,1.0
2005-03-30,0.674,0.69,0.65,0.65,61000,5055.00000000001,5175.0,4875.0,4875.0,8.13333333333332,0.0,1.0
2005-03-31,0.65,0.69,0.65,0.66,96000,4875.0,5175.0,4875.0,4950.00000000001,12.8,0.0,1.0
2005-04-01,0.62,0.65,0.62,0.64,134000,4650.0,4875.0,4650.0,4800.0,17.8666666666667,0.0,1.0
2005-04-04,0.64,0.68,0.62,0.62,202000,4800.0,5100.00000000001,4650.0,4650.0,26.9333333333333,0.0,1.0
2005-04-05,0.6,0.65,0.6,0.63,306000,4500.0,4875.0,4500.0,4725.0,40.8,0.0,1.0
2005-04-06,0.61,0.63,0.58,0.61,212000,4575.0,4725.0,4350.0,4575.0,28.2666666666667,0.0,1.0
2005-04-07,0.6,0.62,0.59,0.61,100000,4500.0,4650.0,4425.0,4575.0,13.3333333333333,0.0,1.0
2005-04-08,0.6,0.62,0.6,0.61,83000,4500.0,4650.0,4500.0,4575.0,11.0666666666667,0.0,1.0
2005-04-11,0.59,0.62,0.58,0.59,102000,4425.0,4650.0,4350.0,4425.0,13.6,0.0,1.0
2005-04-12,0.6,0.61,0.58,0.58,120000,4500.0,4575.0,4350.0,4350.0,16,0.0,1.0
2005-04-13,0.58,0.6,0.57,0.6,84000,4350.0,4500.0,4275.0,4500.0,11.2,0.0,1.0
2005-04-14,0.57,0.58,0.55,0.57,132000,4275.0,4350.0,4125.0,4275.0,17.6,0.0,1.0
2005-04-15,0.56,0.58,0.55,0.58,58000,4200.0,4350.0,4125.0,4350.0,7.73333333333333,0.0,1.0
2005-04-18,0.56,0.58,0.55,0.56,98000,4200.0,4350.0,4125.0,4200.0,13.0666666666667,0.0,1.0
2005-04-19,0.56,0.58,0.55,0.58,125000,4200.0,4350.0,4125.0,4350.0,16.6666666666667,0.0,1.0
2005-04-20,0.56,0.57,0.55,0.57,48000,4200.0,4275.0,4125.0,4275.0,6.4,0.0,1.0
2005-04-21,0.57,0.58,0.55,0.56,54000,4275.0,4350.0,4125.0,4200.0,7.2,0.0,1.0
2005-04-22,0.56,0.58,0.54,0.57,117000,4200.0,4350.0,4050.0,4275.0,15.6,0.0,1.0
2005-04-25,0.53,0.56,0.5,0.56,268000,3975.0,4200.0,3750.0,4200.0,35.7333333333333,0.0,1.0
2005-04-26,0.53,0.54,0.51,0.54,105000,3975.0,4050.0,3825.0,4050.0,14,0.0,1.0
2005-04-27,0.51,0.52,0.5,0.51,89000,3825.0,3900.0,3750.0,3825.0,11.8666666666667,0.0,1.0
2005-04-28,0.5,0.51,0.48,0.5,175000,3750.0,3825.0,3600.0,3750.0,23.3333333333333,0.0,1.0
2005-04-29,0.51,0.52,0.48,0.5,60000,3825.0,3900.0,3600.0,3750.0,8,0.0,1.0
2005-05-02,0.53,0.54,0.5,0.52,97000,3975.0,4050.0,3750.0,3900.0,12.9333333333333,0.0,1.0
2005-05-03,0.52,0.53,0.51,0.51,70000,3900.0,3975.0,3825.0,3825.0,9.33333333333333,0.0,1.0
2005-05-04,0.53,0.53,0.51,0.53,46000,3975.0,3975.0,3825.0,3975.0,6.13333333333333,0.0,1.0
2005-05-05,0.52,0.53,0.5,0.53,35000,3900.0,3975.0,3750.0,3975.0,4.66666666666667,0.0,1.0
2005-05-06,0.51,0.51,0.5,0.51,48000,3825.0,3825.0,3750.0,3825.0,6.4,0.0,1.0
2005-05-09,0.51,0.51,0.5,0.5,55000,3825.0,3825.0,3750.0,3750.0,7.33333333333333,0.0,1.0
2005-05-10,0.51,0.51,0.494,0.5,26000,3825.0,3825.0,3705.0,3750.0,3.46666666666667,0.0,1.0
2005-05-11,0.52,0.52,0.49,0.5,96000,3900.0,3900.0,3675.0,3750.0,12.8,0.0,1.0
2005-05-12,0.53,0.53,0.496,0.5,84000,3975.0,3975.0,3720.0,3750.0,11.2,0.0,1.0
2005-05-13,0.51,0.54,0.51,0.53,96000,3825.0,4050.0,3825.0,3975.0,12.8,0.0,1.0
2005-05-16,0.57,0.58,0.52,0.52,296000,4275.0,4350.0,3900.0,3900.0,39.4666666666667,0.0,1.0
2005-05-17,0.62,0.63,0.58,0.58,355000,4650.0,4725.0,4350.0,4350.0,47.3333333333333,0.0,1.0
2005-05-18,0.64,0.69,0.62,0.63,307000,4800.0,5175.0,4650.0,4725.0,40.9333333333333,0.0,1.0
2005-05-19,0.68,0.69,0.63,0.63,207000,5100.00000000001,5175.0,4725.0,4725.0,27.5999999999999,0.0,1.0
2005-05-20,0.71,0.73,0.68,0.68,350000,5325.0,5475.00000000001,5100.00000000001,5100.00000000001,46.6666666666667,0.0,1.0
2005-05-23,0.66,0.72,0.63,0.72,184000,4950.00000000001,5400.00000000001,4725.0,5400.00000000001,24.5333333333333,0.0,1.0
2005-05-24,0.62,0.68,0.62,0.64,101000,4650.0,5100.00000000001,4650.0,4800.0,13.4666666666667,0.0,1.0
2005-05-25,0.64,0.67,0.62,0.67,83000,4800.0,5025.00000000001,4650.0,5025.00000000001,11.0666666666667,0.0,1.0
2005-05-26,0.63,0.65,0.62,0.63,94000,4725.0,4875.0,4650.0,4725.0,12.5333333333333,0.0,1.0
2005-05-27,0.6,0.63,0.6,0.62,96000,4500.0,4725.0,4500.0,4650.0,12.8,0.0,1.0
2005-05-31,0.61,0.62,0.6,0.6,43000,4575.0,4650.0,4500.0,4500.0,5.73333333333333,0.0,1.0
2005-06-01,0.69,0.71,0.62,0.62,353000,5175.0,5325.0,4650.0,4650.0,47.0666666666667,0.0,1.0
2005-06-02,0.6,0.7,0.6,0.6885,474000,4500.0,5250.0,4500.0,5163.75000000001,63.2,0.0,1.0
2005-06-03,0.58,0.59,0.58,0.59,118000,4350.0,4425.0,4350.0,4425.0,15.7333333333333,0.0,1.0
2005-06-06,0.59,0.62,0.59,0.62,122000,4425.0,4650.0,4425.0,4650.0,16.2666666666667,0.0,1.0
2005-06-07,0.62,0.62,0.58,0.58,118000,4650.0,4650.0,4350.0,4350.0,15.7333333333333,0.0,1.0
2005-06-08,0.6,0.62,0.59,0.62,119000,4500.0,4650.0,4425.0,4650.0,15.8666666666667,0.0,1.0
2005-06-09,0.58,0.6,0.58,0.59,80000,4350.0,4500.0,4350.0,4425.0,10.6666666666667,0.0,1.0
2005-06-10,0.58,0.59,0.57,0.58,123000,4350.0,4425.0,4275.0,4350.0,16.4,0.0,1.0
2005-06-13,0.56,0.58,0.55,0.57,92000,4200.0,4350.0,4125.0,4275.0,12.2666666666667,0.0,1.0
2005-06-14,0.56,0.58,0.55,0.57,80000,4200.0,4350.0,4125.0,4275.0,10.6666666666667,0.0,1.0
2005-06-15,0.55,0.57,0.55,0.55,98000,4125.0,4275.0,4125.0,4125.0,13.0666666666667,0.0,1.0
2005-06-16,0.57,0.57,0.55,0.56,64000,4275.0,4275.0,4125.0,4200.0,8.53333333333333,0.0,1.0
2005-06-17,0.57,0.57,0.55,0.56,53000,4275.0,4275.0,4125.0,4200.0,7.06666666666667,0.0,1.0
2005-06-20,0.55,0.57,0.55,0.55,71000,4125.0,4275.0,4125.0,4125.0,9.46666666666667,0.0,1.0
2005-06-21,0.54,0.56,0.54,0.55,53000,4050.0,4200.0,4050.0,4125.0,7.06666666666667,0.0,1.0
2005-06-22,0.53,0.56,0.53,0.54,149000,3975.0,4200.0,3975.0,4050.0,19.8666666666667,0.0,1.0
2005-06-23,0.55,0.55,0.53,0.54,90000,4125.0,4125.0,3975.0,4050.0,12,0.0,1.0
2005-06-24,0.55,0.56,0.54,0.54,78000,4125.0,4200.0,4050.0,4050.0,10.4,0.0,1.0
2005-06-27,0.49,0.53,0.48,0.53,720000,3675.0,3975.0,3600.0,3975.0,96,0.0,1.0
2005-06-28,0.49,0.52,0.48,0.5,214000,3675.0,3900.0,3600.0,3750.0,28.5333333333333,0.0,1.0
2005-06-29,0.49,0.51,0.49,0.51,191000,3675.0,3825.0,3675.0,3825.0,25.4666666666667,0.0,1.0
2005-06-30,0.52,0.52,0.5,0.51,72000,3900.0,3900.0,3750.0,3825.0,9.6,0.0,1.0
2005-07-01,0.5,0.52,0.5,0.51,89000,3750.0,3900.0,3750.0,3825.0,11.8666666666667,0.0,1.0
2005-07-05,0.5,0.51,0.48,0.49,214000,3750.0,3825.0,3600.0,3675.0,28.5333333333333,0.0,1.0
2005-07-06,0.5,0.5,0.48,0.5,131000,3750.0,3750.0,3600.0,3750.0,17.4666666666667,0.0,1.0
2005-07-07,0.5,0.5,0.48,0.49,78000,3750.0,3750.0,3600.0,3675.0,10.4,0.0,1.0
2005-07-08,0.5,0.52,0.48,0.48,96000,3750.0,3900.0,3600.0,3600.0,12.8,0.0,1.0
2005-07-11,0.51,0.52,0.5,0.5,63000,3825.0,3900.0,3750.0,3750.0,8.4,0.0,1.0
2005-07-12,0.5,0.52,0.5,0.51,92000,3750.0,3900.0,3750.0,3825.0,12.2666666666667,0.0,1.0
2005-07-13,0.49,0.51,0.49,0.51,92000,3675.0,3825.0,3675.0,3825.0,12.2666666666667,0.0,1.0
2005-07-14,0.57,0.6,0.5,0.5,380000,4275.0,4500.0,3750.0,3750.0,50.6666666666667,0.0,1.0
2005-07-15,0.57,0.59,0.56,0.57,139000,4275.0,4425.0,4200.0,4275.0,18.5333333333333,0.0,1.0
2005-07-18,0.6,0.6,0.57,0.57,185000,4500.0,4500.0,4275.0,4275.0,24.6666666666667,0.0,1.0
2005-07-19,0.54,0.59,0.51,0.59,209000,4050.0,4425.0,3825.0,4425.0,27.8666666666667,0.0,1.0
2005-07-20,0.53,0.54,0.52,0.53,128000,3975.0,4050.0,3900.0,3975.0,17.0666666666667,0.0,1.0
2005-07-21,0.54,0.54,0.51,0.53,66000,4050.0,4050.0,3825.0,3975.0,8.8,0.0,1.0
2005-07-22,0.54,0.54,0.52,0.52,68000,4050.0,4050.0,3900.0,3900.0,9.06666666666667,0.0,1.0
2005-07-25,0.52,0.54,0.52,0.52,98000,3900.0,4050.0,3900.0,3900.0,13.0666666666667,0.0,1.0
2005-07-26,0.51,0.52,0.5,0.52,128000,3825.0,3900.0,3750.0,3900.0,17.0666666666667,0.0,1.0
2005-07-27,0.51,0.51,0.5,0.51,74000,3825.0,3825.0,3750.0,3825.0,9.86666666666667,0.0,1.0
2005-07-28,0.5,0.52,0.5,0.5,117000,3750.0,3900.0,3750.0,3750.0,15.6,0.0,1.0
2005-07-29,0.54,0.55,0.5,0.5,122000,4050.0,4125.0,3750.0,3750.0,16.2666666666667,0.0,1.0
2005-08-01,0.52,0.54,0.5,0.53,56000,3900.0,4050.0,3750.0,3975.0,7.46666666666667,0.0,1.0
2005-08-02,0.504,0.53,0.5,0.53,52000,3780.0,3975.0,3750.0,3975.0,6.93333333333333,0.0,1.0
2005-08-03,0.51,0.52,0.5,0.5,101000,3825.0,3900.0,3750.0,3750.0,13.4666666666667,0.0,1.0
2005-08-04,0.5,0.51,0.49,0.51,173000,3750.0,3825.0,3675.0,3825.0,23.0666666666667,0.0,1.0
2005-08-05,0.5,0.5,0.49,0.5,115000,3750.0,3750.0,3675.0,3750.0,15.3333333333333,0.0,1.0
2005-08-08,0.49,0.5,0.48,0.49,67000,3675.0,3750.0,3600.0,3675.0,8.93333333333333,0.0,1.0
2005-08-09,0.48,0.5,0.48,0.5,110000,3600.0,3750.0,3600.0,3750.0,14.6666666666667,0.0,1.0
2005-08-10,0.48,0.5,0.48,0.5,139000,3600.0,3750.0,3600.0,3750.0,18.5333333333333,0.0,1.0
2005-08-11,0.47,0.49,0.47,0.48,147000,3525.0,3675.0,3525.0,3600.0,19.6,0.0,1.0
2005-08-12,0.49,0.5,0.47,0.48,176000,3675.0,3750.0,3525.0,3600.0,23.4666666666667,0.0,1.0
2005-08-15,0.49,0.5,0.47,0.48,58000,3675.0,3750.0,3525.0,3600.0,7.73333333333333,0.0,1.0
2005-08-16,0.48,0.5,0.47,0.5,104000,3600.0,3750.0,3525.0,3750.0,13.8666666666667,0.0,1.0
2005-08-17,0.47,0.48,0.46,0.47,178000,3525.0,3600.0,3450.0,3525.0,23.7333333333333,0.0,1.0
2005-08-18,0.48,0.5,0.45,0.47,302000,3600.0,3750.0,3375.0,3525.0,40.2666666666667,0.0,1.0
2005-08-19,0.49,0.5,0.48,0.48,55000,3675.0,3750.0,3600.0,3600.0,7.33333333333333,0.0,1.0
2005-08-22,0.49,0.51,0.48,0.48,126000,3675.0,3825.0,3600.0,3600.0,16.8,0.0,1.0
2005-08-23,0.59,0.59,0.52,0.53,1116000,4425.0,4425.0,3900.0,3975.0,148.8,0.0,1.0
2005-08-24,0.55,0.59,0.54,0.58,269000,4125.0,4425.0,4050.0,4350.0,35.8666666666667,0.0,1.0
2005-08-25,0.53,0.55,0.53,0.55,113000,3975.0,4125.0,3975.0,4125.0,15.0666666666667,0.0,1.0
2005-08-26,0.55,0.55,0.53,0.54,27000,4125.0,4125.0,3975.0,4050.0,3.6,0.0,1.0
2005-08-29,0.55,0.55,0.52,0.55,70000,4125.0,4125.0,3900.0,4125.0,9.33333333333333,0.0,1.0
2005-08-30,0.52,0.55,0.51,0.55,109000,3900.0,4125.0,3825.0,4125.0,14.5333333333333,0.0,1.0
2005-08-31,0.51,0.53,0.51,0.53,71000,3825.0,3975.0,3825.0,3975.0,9.46666666666667,0.0,1.0
2005-09-01,0.53,0.53,0.51,0.51,94000,3975.0,3975.0,3825.0,3825.0,12.5333333333333,0.0,1.0
2005-09-02,0.51,0.54,0.51,0.52,55000,3825.0,4050.0,3825.0,3900.0,7.33333333333333,0.0,1.0
2005-09-06,0.52,0.53,0.51,0.51,129000,3900.0,3975.0,3825.0,3825.0,17.2,0.0,1.0
2005-09-07,0.52,0.52,0.5,0.5,142000,3900.0,3900.0,3750.0,3750.0,18.9333333333333,0.0,1.0
2005-09-08,0.5,0.52,0.5,0.52,75000,3750.0,3900.0,3750.0,3900.0,10,0.0,1.0
2005-09-09,0.51,0.51,0.5,0.51,76000,3825.0,3825.0,3750.0,3825.0,10.1333333333333,0.0,1.0
2005-09-12,0.52,0.52,0.5,0.51,89000,3900.0,3900.0,3750.0,3825.0,11.8666666666667,0.0,1.0
2005-09-13,0.51,0.52,0.508,0.52,76000,3825.0,3900.0,3810.0,3900.0,10.1333333333333,0.0,1.0
2005-09-14,0.51,0.52,0.5,0.52,67000,3825.0,3900.0,3750.0,3900.0,8.93333333333333,0.0,1.0
2005-09-15,0.51,0.52,0.51,0.52,62000,3825.0,3900.0,3825.0,3900.0,8.26666666666667,0.0,1.0
2005-09-16,0.51,0.52,0.5,0.51,101000,3825.0,3900.0,3750.0,3825.0,13.4666666666667,0.0,1.0
2005-09-19,0.49,0.51,0.49,0.5,89000,3675.0,3825.0,3675.0,3750.0,11.8666666666667,0.0,1.0
2005-09-20,0.5,0.5,0.49,0.5,137000,3750.0,3750.0,3675.0,3750.0,18.2666666666667,0.0,1.0
2005-09-21,0.48,0.5,0.48,0.49,214000,3600.0,3750.0,3600.0,3675.0,28.5333333333333,0.0,1.0
2005-09-22,0.49,0.51,0.48,0.5,135000,3675.0,3825.0,3600.0,3750.0,18,0.0,1.0
2005-09-23,0.48,0.49,0.48,0.49,51000,3600.0,3675.0,3600.0,3675.0,6.8,0.0,1.0
2005-09-26,0.48,0.49,0.47,0.48,132200,3600.0,3675.0,3525.0,3600.0,17.6266666666667,0.0,1.0
2005-09-27,0.47,0.49,0.47,0.49,115400,3525.0,3675.0,3525.0,3675.0,15.3866666666667,0.0,1.0
2005-09-28,0.48,0.49,0.47,0.48,96100,3600.0,3675.0,3525.0,3600.0,12.8133333333333,0.0,1.0
2005-09-29,0.46,0.48,0.46,0.48,118000,3450.0,3600.0,3450.0,3600.0,15.7333333333333,0.0,1.0
2005-09-30,0.47,0.48,0.47,0.47,60000,3525.0,3600.0,3525.0,3525.0,8,0.0,1.0
2005-10-03,0.48,0.49,0.47,0.48,123000,3600.0,3675.0,3525.0,3600.0,16.4,0.0,1.0
2005-10-04,0.48,0.49,0.47,0.47,67000,3600.0,3675.0,3525.0,3525.0,8.93333333333333,0.0,1.0
2005-10-05,0.48,0.49,0.46,0.49,164000,3600.0,3675.0,3450.0,3675.0,21.8666666666667,0.0,1.0
2005-10-06,0.46,0.48,0.46,0.48,76000,3450.0,3600.0,3450.0,3600.0,10.1333333333333,0.0,1.0
2005-10-07,0.46,0.47,0.46,0.46,87000,3450.0,3525.0,3450.0,3450.0,11.6,0.0,1.0
2005-10-10,0.461,0.471,0.46,0.46,55000,3457.5,3532.5,3450.0,3450.0,7.33333333333333,0.0,1.0
2005-10-11,0.46,0.461,0.45,0.46,176000,3450.0,3457.5,3375.0,3450.0,23.4666666666667,0.0,1.0
2005-10-12,0.46,0.46,0.45,0.46,55000,3450.0,3450.0,3375.0,3450.0,7.33333333333333,0.0,1.0
2005-10-13,0.4599,0.46,0.45,0.46,180000,3449.25,3450.0,3375.0,3450.0,24,0.0,1.0
2005-10-14,0.45,0.46,0.44,0.45,95000,3375.0,3450.0,3300.0,3375.0,12.6666666666667,0.0,1.0
2005-10-17,0.54,0.55,0.45,0.45,701000,4050.0,4125.0,3375.0,3375.0,93.4666666666667,0.0,1.0
2005-10-18,0.5,0.54,0.49,0.54,242000,3750.0,4050.0,3675.0,4050.0,32.2666666666667,0.0,1.0
2005-10-19,0.4899,0.5,0.47,0.5,134000,3674.25,3750.0,3525.0,3750.0,17.8666666666667,0.0,1.0
2005-10-20,0.51,0.52,0.47,0.47,142000,3825.0,3900.0,3525.0,3525.0,18.9333333333333,0.0,1.0
2005-10-21,0.5099,0.52,0.49,0.52,136000,3824.25,3900.0,3675.0,3900.0,18.1333333333333,0.0,1.0
2005-10-24,0.48,0.51,0.48,0.51,198000,3600.0,3825.0,3600.0,3825.0,26.4,0.0,1.0
2005-10-25,0.5,0.5,0.48,0.5,102000,3750.0,3750.0,3600.0,3750.0,13.6,0.0,1.0
2005-10-26,0.4801,0.5,0.48,0.49,99000,3600.75,3750.0,3600.0,3675.0,13.2,0.0,1.0
2005-10-27,0.49,0.5,0.48,0.49,49000,3675.0,3750.0,3600.0,3675.0,6.53333333333333,0.0,1.0
2005-10-28,0.5,0.5,0.49,0.5,83000,3750.0,3750.0,3675.0,3750.0,11.0666666666667,0.0,1.0
2005-10-31,0.51,0.51,0.49,0.5,108000,3825.0,3825.0,3675.0,3750.0,14.4,0.0,1.0
2005-11-01,0.53,0.54,0.51,0.51,278000,3975.0,4050.0,3825.0,3825.0,37.0666666666667,0.0,1.0
2005-11-02,0.56,0.56,0.52,0.54,188000,4200.0,4200.0,3900.0,4050.0,25.0666666666667,0.0,1.0
2005-11-03,0.66,0.69,0.55,0.56,810000,4950.00000000001,5175.0,4125.0,4200.0,108,0.0,1.0
2005-11-04,0.6,0.65,0.57,0.65,369000,4500.0,4875.0,4275.0,4875.0,49.2,0.0,1.0
2005-11-07,0.6,0.61,0.58,0.6,101000,4500.0,4575.0,4350.0,4500.0,13.4666666666667,0.0,1.0
2005-11-08,0.59,0.6,0.56,0.6,208000,4425.0,4500.0,4200.0,4500.0,27.7333333333333,0.0,1.0
2005-11-09,0.55,0.59,0.55,0.59,170000,4125.0,4425.0,4125.0,4425.0,22.6666666666667,0.0,1.0
2005-11-10,0.56,0.59,0.53,0.56,540000,4200.0,4425.0,3975.0,4200.0,72,0.0,1.0
2005-11-11,0.5499,0.58,0.53,0.58,73000,4124.25,4350.0,3975.0,4350.0,9.73333333333333,0.0,1.0
2005-11-14,0.53,0.54,0.52,0.53,87000,3975.0,4050.0,3900.0,3975.0,11.6,0.0,1.0
2005-11-15,0.53,0.53,0.5,0.52,152000,3975.0,3975.0,3750.0,3900.0,20.2666666666667,0.0,1.0
2005-11-16,0.52,0.53,0.5,0.5201,83000,3900.0,3975.0,3750.0,3900.75,11.0666666666667,0.0,1.0
2005-11-17,0.51,0.52,0.49,0.51,204000,3825.0,3900.0,3675.0,3825.0,27.2,0.0,1.0
2005-11-18,0.5,0.51,0.49,0.5,125000,3750.0,3825.0,3675.0,3750.0,16.6666666666667,0.0,1.0
2005-11-21,0.49,0.5,0.48,0.5,91000,3675.0,3750.0,3600.0,3750.0,12.1333333333333,0.0,1.0
2005-11-22,0.52,0.52,0.49,0.49,193000,3900.0,3900.0,3675.0,3675.0,25.7333333333333,0.0,1.0
2005-11-23,0.52,0.52,0.5,0.51,99000,3900.0,3900.0,3750.0,3825.0,13.2,0.0,1.0
2005-11-25,0.54,0.54,0.51,0.53,39000,4050.0,4050.0,3825.0,3975.0,5.2,0.0,1.0
2005-11-28,0.51,0.53,0.5,0.53,141000,3825.0,3975.0,3750.0,3975.0,18.8,0.0,1.0
2005-11-29,0.5,0.52,0.49,0.51,207000,3750.0,3900.0,3675.0,3825.0,27.6,0.0,1.0
2005-11-30,0.5,0.5,0.49,0.5,163000,3750.0,3750.0,3675.0,3750.0,21.7333333333333,0.0,1.0
2005-12-01,0.49,0.51,0.49,0.49,124000,3675.0,3825.0,3675.0,3675.0,16.5333333333333,0.0,1.0
2005-12-02,0.52,0.53,0.49,0.5,269000,3900.0,3975.0,3675.0,3750.0,35.8666666666667,0.0,1.0
2005-12-05,0.62,0.69,0.56,0.69,1826000,4650.0,5175.0,4200.0,5175.0,243.466666666667,0.0,1.0
2005-12-06,0.61,0.65,0.58,0.64,942000,4575.0,4875.0,4350.0,4800.0,125.6,0.0,1.0
2005-12-07,0.58,0.62,0.55,0.62,364000,4350.0,4650.0,4125.0,4650.0,48.5333333333333,0.0,1.0
2005-12-08,0.56,0.57,0.55,0.57,126000,4200.0,4275.0,4125.0,4275.0,16.8,0.0,1.0
2005-12-09,0.56,0.56,0.54,0.54,225000,4200.0,4200.0,4050.0,4050.0,30,0.0,1.0
2005-12-12,0.58,0.58,0.56,0.57,246000,4350.0,4350.0,4200.0,4275.0,32.8,0.0,1.0
2005-12-13,0.56,0.58,0.55,0.58,134000,4200.0,4350.0,4125.0,4350.0,17.8666666666667,0.0,1.0
2005-12-14,0.5501,0.57,0.54,0.57,147000,4125.75,4275.0,4050.0,4275.0,19.6,0.0,1.0
2005-12-15,0.53,0.56,0.53,0.56,177000,3975.0,4200.0,3975.0,4200.0,23.6,0.0,1.0
2005-12-16,0.53,0.55,0.53,0.54,122000,3975.0,4125.0,3975.0,4050.0,16.2666666666667,0.0,1.0
2005-12-19,0.51,0.53,0.5,0.52,229000,3825.0,3975.0,3750.0,3900.0,30.5333333333333,0.0,1.0
2005-12-20,0.5,0.52,0.5,0.52,159000,3750.0,3900.0,3750.0,3900.0,21.2,0.0,1.0
2005-12-21,0.5,0.51,0.49,0.51,222000,3750.0,3825.0,3675.0,3825.0,29.6,0.0,1.0
2005-12-22,0.51,0.51,0.49,0.51,178000,3825.0,3825.0,3675.0,3825.0,23.7333333333333,0.0,1.0
2005-12-23,0.51,0.51,0.5,0.5,68000,3825.0,3825.0,3750.0,3750.0,9.06666666666667,0.0,1.0
2005-12-27,0.49,0.51,0.49,0.51,282000,3675.0,3825.0,3675.0,3825.0,37.6,0.0,1.0
2005-12-28,0.5,0.5001,0.49,0.49,155000,3750.0,3750.75,3675.0,3675.0,20.6666666666667,0.0,1.0
2005-12-29,0.5,0.51,0.49,0.5,161000,3750.0,3825.0,3675.0,3750.0,21.4666666666667,0.0,1.0
2005-12-30,0.49,0.5,0.48,0.49,235000,3675.0,3750.0,3600.0,3675.0,31.3333333333333,0.0,1.0
2006-01-03,0.4901,0.5,0.48,0.49,106000,3675.75,3750.0,3600.0,3675.0,14.1333333333333,0.0,1.0
2006-01-04,0.49,0.5,0.49,0.5,118000,3675.0,3750.0,3675.0,3750.0,15.7333333333333,0.0,1.0
2006-01-05,0.5,0.52,0.5,0.5,140000,3750.0,3900.0,3750.0,3750.0,18.6666666666667,0.0,1.0
2006-01-06,0.56,0.58,0.51,0.51,477000,4200.0,4350.0,3825.0,3825.0,63.6,0.0,1.0
2006-01-09,0.54,0.55,0.51,0.55,232000,4050.0,4125.0,3825.0,4125.0,30.9333333333333,0.0,1.0
2006-01-10,0.53,0.55,0.52,0.53,86000,3975.0,4125.0,3900.0,3975.0,11.4666666666667,0.0,1.0
2006-01-11,0.54,0.55,0.52,0.52,79000,4050.0,4125.0,3900.0,3900.0,10.5333333333333,0.0,1.0
2006-01-12,0.52,0.55,0.52,0.55,130000,3900.0,4125.0,3900.0,4125.0,17.3333333333333,0.0,1.0
2006-01-13,0.52,0.54,0.52,0.53,59000,3900.0,4050.0,3900.0,3975.0,7.86666666666667,0.0,1.0
2006-01-17,0.5499,0.55,0.53,0.54,129000,4124.25,4125.0,3975.0,4050.0,17.2,0.0,1.0
2006-01-18,0.51,0.53,0.49,0.53,635000,3825.0,3975.0,3675.0,3975.0,84.6666666666667,0.0,1.0
2006-01-19,0.53,0.58,0.51,0.51,457000,3975.0,4350.0,3825.0,3825.0,60.9333333333333,0.0,1.0
2006-01-20,0.54,0.54,0.52,0.53,246000,4050.0,4050.0,3900.0,3975.0,32.8,0.0,1.0
2006-01-23,0.55,0.55,0.52,0.54,180000,4125.0,4125.0,3900.0,4050.0,24,0.0,1.0
2006-01-24,0.57,0.57,0.5301,0.55,263000,4275.0,4275.0,3975.75,4125.0,35.0666666666667,0.0,1.0
2006-01-25,0.54,0.57,0.54,0.57,117000,4050.0,4275.0,4050.0,4275.0,15.6,0.0,1.0
2006-01-26,0.53,0.54,0.52,0.53,280000,3975.0,4050.0,3900.0,3975.0,37.3333333333333,0.0,1.0
2006-01-27,0.52,0.53,0.51,0.52,187000,3900.0,3975.0,3825.0,3900.0,24.9333333333333,0.0,1.0
2006-01-30,0.51,0.53,0.51,0.53,127000,3825.0,3975.0,3825.0,3975.0,16.9333333333333,0.0,1.0
2006-01-31,0.52,0.52,0.51,0.51,98000,3900.0,3900.0,3825.0,3825.0,13.0666666666667,0.0,1.0
2006-02-01,0.53,0.54,0.51,0.51,105000,3975.0,4050.0,3825.0,3825.0,14,0.0,1.0
2006-02-02,0.54,0.55,0.52,0.54,204000,4050.0,4125.0,3900.0,4050.0,27.2,0.0,1.0
2006-02-03,0.54,0.54,0.52,0.54,76000,4050.0,4050.0,3900.0,4050.0,10.1333333333333,0.0,1.0
2006-02-06,0.52,0.55,0.52,0.53,80000,3900.0,4125.0,3900.0,3975.0,10.6666666666667,0.0,1.0
2006-02-07,0.52,0.54,0.52,0.52,134000,3900.0,4050.0,3900.0,3900.0,17.8666666666667,0.0,1.0
2006-02-08,0.51,0.53,0.5,0.52,414000,3825.0,3975.0,3750.0,3900.0,55.2,0.0,1.0
2006-02-09,0.5,0.52,0.5,0.51,201000,3750.0,3900.0,3750.0,3825.0,26.8,0.0,1.0
2006-02-10,0.52,0.52,0.5,0.51,104000,3900.0,3900.0,3750.0,3825.0,13.8666666666667,0.0,1.0
2006-02-13,0.53,0.54,0.52,0.53,368000,3975.0,4050.0,3900.0,3975.0,49.0666666666667,0.0,1.0
2006-02-14,0.54,0.54,0.52,0.54,132000,4050.0,4050.0,3900.0,4050.0,17.6,0.0,1.0
2006-02-15,0.54,0.54,0.53,0.54,83000,4050.0,4050.0,3975.0,4050.0,11.0666666666667,0.0,1.0
2006-02-16,0.55,0.58,0.54,0.55,353000,4125.0,4350.0,4050.0,4125.0,47.0666666666667,0.0,1.0
2006-02-17,0.6,0.61,0.56,0.56,542000,4500.0,4575.0,4200.0,4200.0,72.2666666666667,0.0,1.0
2006-02-21,0.66,0.75,0.54,0.6,1932000,4950.00000000001,5625.00000000001,4050.0,4500.0,257.6,0.0,1.0
2006-02-22,0.64,0.66,0.61,0.65,510000,4800.0,4950.00000000001,4575.0,4875.0,68,0.0,1.0
2006-02-23,0.68,0.7,0.66,0.66,687000,5100.00000000001,5250.0,4950.00000000001,4950.00000000001,91.5999999999998,0.0,1.0
2006-02-24,0.76,0.76,0.69,0.69,882000,5700.00000000001,5700.00000000001,5175.0,5175.0,117.6,0.0,1.0
2006-02-27,0.84,0.85,0.76,0.79,1135000,6300.00000000001,6375.00000000001,5700.00000000001,5925.00000000001,151.333333333333,0.0,1.0
2006-02-28,0.89,0.92,0.83,0.83,1824000,6675.00000000001,6900.00000000001,6225.00000000001,6225.00000000001,243.2,0.0,1.0
2006-03-01,0.89,1.06,0.85,0.9,2696000,6675.00000000001,7950.00000000001,6375.00000000001,6750.00000000001,359.466666666666,0.0,1.0
2006-03-02,0.8,0.91,0.75,0.91,1351000,6000.00000000001,6825.00000000001,5625.00000000001,6825.00000000001,180.133333333333,0.0,1.0
2006-03-03,0.7799,0.81,0.76,0.8,466000,5849.25000000001,6075.00000000001,5700.00000000001,6000.00000000001,62.1333333333332,0.0,1.0
2006-03-06,0.789,0.81,0.77,0.8,352000,5917.50000000001,6075.00000000001,5775.00000000001,6000.00000000001,46.9333333333333,0.0,1.0
2006-03-07,0.7699,0.79,0.75,0.79,241000,5774.25000000001,5925.00000000001,5625.00000000001,5925.00000000001,32.1333333333333,0.0,1.0
2006-03-08,0.81,0.83,0.7,0.77,1412000,6075.00000000001,6225.00000000001,5250.0,5775.00000000001,188.266666666666,0.0,1.0
2006-03-09,0.81,0.86,0.8,0.8,539000,6075.00000000001,6450.00000000001,6000.00000000001,6000.00000000001,71.8666666666665,0.0,1.0
2006-03-10,0.83,0.84,0.78,0.81,322000,6225.00000000001,6300.00000000001,5850.00000000001,6075.00000000001,42.9333333333333,0.0,1.0
2006-03-13,0.8,0.83,0.78,0.8001,292000,6000.00000000001,6225.00000000001,5850.00000000001,6000.75000000001,38.9333333333333,0.0,1.0
2006-03-14,0.8,0.81,0.78,0.8,230000,6000.00000000001,6075.00000000001,5850.00000000001,6000.00000000001,30.6666666666666,0.0,1.0
2006-03-15,0.77,0.8,0.75,0.8,214000,5775.00000000001,6000.00000000001,5625.00000000001,6000.00000000001,28.5333333333333,0.0,1.0
2006-03-16,0.76,0.8,0.75,0.76,275000,5700.00000000001,6000.00000000001,5625.00000000001,5700.00000000001,36.6666666666666,0.0,1.0
2006-03-17,0.79,0.79,0.75,0.75,214000,5925.00000000001,5925.00000000001,5625.00000000001,5625.00000000001,28.5333333333333,0.0,1.0
2006-03-20,0.79,0.79,0.76,0.79,238000,5925.00000000001,5925.00000000001,5700.00000000001,5925.00000000001,31.7333333333333,0.0,1.0
2006-03-21,0.78,0.79,0.75,0.78,338000,5850.00000000001,5925.00000000001,5625.00000000001,5850.00000000001,45.0666666666666,0.0,1.0
2006-03-22,0.77,0.78,0.7501,0.77,152000,5775.00000000001,5850.00000000001,5625.75000000001,5775.00000000001,20.2666666666666,0.0,1.0
2006-03-23,0.74,0.77,0.7387,0.76,165000,5550.00000000001,5775.00000000001,5540.25000000001,5700.00000000001,22,0.0,1.0
2006-03-24,0.68,0.74,0.67,0.74,756000,5100.00000000001,5550.00000000001,5025.00000000001,5550.00000000001,100.8,0.0,1.0
2006-03-27,0.67,0.68,0.65,0.67,330000,5025.00000000001,5100.00000000001,4875.0,5025.00000000001,43.9999999999999,0.0,1.0
2006-03-28,0.66,0.67,0.65,0.67,172000,4950.00000000001,5025.00000000001,4875.0,5025.00000000001,22.9333333333333,0.0,1.0
2006-03-29,0.73,0.75,0.67,0.67,328000,5475.00000000001,5625.00000000001,5025.00000000001,5025.00000000001,43.7333333333333,0.0,1.0
2006-03-30,0.7,0.75,0.68,0.75,156000,5250.0,5625.00000000001,5100.00000000001,5625.00000000001,20.8,0.0,1.0
2006-03-31,0.73,0.75,0.65,0.68,350000,5475.00000000001,5625.00000000001,4875.0,5100.00000000001,46.6666666666666,0.0,1.0
2006-04-03,0.82,0.85,0.71,0.71,948000,6150.00000000001,6375.00000000001,5325.0,5325.0,126.4,0.0,1.0
2006-04-04,1.73,1.78,0.87,0.87,12254000,12975.0,13350.0,6525.00000000001,6525.00000000001,1633.86666666667,0.0,1.0
2006-04-05,1.25,1.53,1.2,1.37,9963000,9375.00000000001,11475.0,9000.00000000001,10275.0,1328.4,0.0,1.0
2006-04-06,1.44,1.68,1.31,1.34,6790000,10800.0,12600.0,9825.00000000001,10050.0,905.333333333333,0.0,1.0
2006-04-07,1.49,1.62,1.44,1.49,3840000,11175.0,12150.0,10800.0,11175.0,512,0.0,1.0
2006-04-10,1.36,1.6,1.3,1.5,2975000,10200.0,12000.0,9750.00000000001,11250.0,396.666666666667,0.0,1.0
2006-04-11,1.2099,1.36,1.15,1.31,2779000,9074.25000000001,10200.0,8625.00000000001,9825.00000000001,370.533333333333,0.0,1.0
2006-04-12,1.16,1.23,1.1,1.16,1336000,8700.00000000001,9225.00000000001,8250.00000000001,8700.00000000001,178.133333333333,0.0,1.0
2006-04-13,1.26,1.31,1.19,1.21,1500000,9450.00000000001,9825.00000000001,8925.00000000001,9075.00000000001,200,0.0,1.0
2006-04-17,1.31,1.37,1.28,1.35,1018000,9825.00000000001,10275.0,9600.00000000001,10125.0,135.733333333333,0.0,1.0
2006-04-18,1.27,1.34,1.25,1.34,771000,9525.00000000001,10050.0,9375.00000000001,10050.0,102.8,0.0,1.0
2006-04-19,1.31,1.37,1.25,1.31,1223000,9825.00000000001,10275.0,9375.00000000001,9825.00000000001,163.066666666667,0.0,1.0
2006-04-20,1.33,1.51,1.31,1.35,919000,9975.00000000001,11325.0,9825.00000000001,10125.0,122.533333333333,0.0,1.0
2006-04-21,1.29,1.35,1.25,1.33,925000,9675.00000000001,10125.0,9375.00000000001,9975.00000000001,123.333333333333,0.0,1.0
2006-04-24,1.22,1.28,1.22,1.26,601000,9150.00000000001,9600.00000000001,9150.00000000001,9450.00000000001,80.1333333333333,0.0,1.0
2006-04-25,1.27,1.28,1.2,1.25,486000,9525.00000000001,9600.00000000001,9000.00000000001,9375.00000000001,64.7999999999999,0.0,1.0
2006-04-26,1.25,1.33,1.25,1.28,641000,9375.00000000001,9975.00000000001,9375.00000000001,9600.00000000001,85.4666666666666,0.0,1.0
2006-04-27,1.28,1.3,1.25,1.3,374300,9600.00000000001,9750.00000000001,9375.00000000001,9750.00000000001,49.9066666666666,0.0,1.0
2006-04-28,1.28,1.3,1.26,1.29,351000,9600.00000000001,9750.00000000001,9450.00000000001,9675.00000000001,46.8,0.0,1.0
2006-05-01,1.25,1.33,1.2,1.29,1182000,9375.00000000001,9975.00000000001,9000.00000000001,9675.00000000001,157.6,0.0,1.0
2006-05-02,1.11,1.27,1.06,1.26,1517000,8325.00000000001,9525.00000000001,7950.00000000001,9450.00000000001,202.266666666666,0.0,1.0
2006-05-03,1.119,1.14,1.05,1.1,840000,8392.50000000001,8550.00000000001,7875.00000000001,8250.00000000001,112,0.0,1.0
2006-05-04,1.11,1.2,1.07,1.15,871000,8325.00000000001,9000.00000000001,8025.00000000001,8625.00000000001,116.133333333333,0.0,1.0
2006-05-05,1.09,1.13,1.08,1.1,342000,8175.00000000001,8475.00000000001,8100.00000000001,8250.00000000001,45.5999999999999,0.0,1.0
2006-05-08,1.16,1.19,1.08,1.08,938000,8700.00000000001,8925.00000000001,8100.00000000001,8100.00000000001,125.066666666667,0.0,1.0
2006-05-09,1.15,1.17,1.13,1.16,429000,8625.00000000001,8775.00000000001,8475.00000000001,8700.00000000001,57.1999999999999,0.0,1.0
2006-05-10,1.14,1.17,1.13,1.15,486000,8550.00000000001,8775.00000000001,8475.00000000001,8625.00000000001,64.7999999999999,0.0,1.0
2006-05-11,1.06,1.15,1.06,1.11,600000,7950.00000000001,8625.00000000001,7950.00000000001,8325.00000000001,79.9999999999999,0.0,1.0
2006-05-12,0.96,1.05,0.95,1.05,844000,7200.00000000001,7875.00000000001,7125.00000000001,7875.00000000001,112.533333333333,0.0,1.0
2006-05-15,0.88,0.95,0.85,0.92,550000,6600.00000000001,7125.00000000001,6375.00000000001,6900.00000000001,73.3333333333332,0.0,1.0
2006-05-16,0.87,0.89,0.84,0.87,270000,6525.00000000001,6675.00000000001,6300.00000000001,6525.00000000001,35.9999999999999,0.0,1.0
2006-05-17,0.82,0.87,0.78,0.83,564000,6150.00000000001,6525.00000000001,5850.00000000001,6225.00000000001,75.1999999999999,0.0,1.0
2006-05-18,0.86,0.9,0.81,0.81,333000,6450.00000000001,6750.00000000001,6075.00000000001,6075.00000000001,44.3999999999999,0.0,1.0
2006-05-19,0.85,0.86,0.83,0.84,168000,6375.00000000001,6450.00000000001,6225.00000000001,6300.00000000001,22.4,0.0,1.0
2006-05-22,0.85,0.85,0.82,0.85,267000,6375.00000000001,6375.00000000001,6150.00000000001,6375.00000000001,35.5999999999999,0.0,1.0
2006-05-23,1.07,1.22,0.83,0.85,2105000,8025.00000000001,9150.00000000001,6225.00000000001,6375.00000000001,280.666666666666,0.0,1.0
2006-05-24,0.98,1.19,0.95,1.14,1678000,7350.00000000001,8925.00000000001,7125.00000000001,8550.00000000001,223.733333333333,0.0,1.0
2006-05-25,0.93,1.0,0.9,0.99,448000,6975.00000000001,7500.00000000001,6750.00000000001,7425.00000000001,59.7333333333332,0.0,1.0
2006-05-26,0.93,0.95,0.91,0.94,178000,6975.00000000001,7125.00000000001,6825.00000000001,7050.00000000001,23.7333333333333,0.0,1.0
2006-05-30,0.95,0.99,0.94,0.98,166000,7125.00000000001,7425.00000000001,7050.00000000001,7350.00000000001,22.1333333333333,0.0,1.0
2006-05-31,0.92,0.95,0.91,0.94,172000,6900.00000000001,7125.00000000001,6825.00000000001,7050.00000000001,22.9333333333333,0.0,1.0
2006-06-01,0.91,0.94,0.91,0.92,161000,6825.00000000001,7050.00000000001,6825.00000000001,6900.00000000001,21.4666666666666,0.0,1.0
2006-06-02,0.92,0.96,0.9,0.96,130000,6900.00000000001,7200.00000000001,6750.00000000001,7200.00000000001,17.3333333333333,0.0,1.0
2006-06-05,0.9,0.94,0.89,0.94,142000,6750.00000000001,7050.00000000001,6675.00000000001,7050.00000000001,18.9333333333333,0.0,1.0
2006-06-06,0.85,0.89,0.84,0.88,292000,6375.00000000001,6675.00000000001,6300.00000000001,6600.00000000001,38.9333333333333,0.0,1.0
2006-06-07,0.84,0.87,0.81,0.84,217000,6300.00000000001,6525.00000000001,6075.00000000001,6300.00000000001,28.9333333333333,0.0,1.0
2006-06-08,0.81,0.86,0.8,0.82,203000,6075.00000000001,6450.00000000001,6000.00000000001,6150.00000000001,27.0666666666666,0.0,1.0
2006-06-09,0.83,0.85,0.8,0.8,139000,6225.00000000001,6375.00000000001,6000.00000000001,6000.00000000001,18.5333333333333,0.0,1.0
2006-06-12,0.76,0.84,0.75,0.82,271000,5700.00000000001,6300.00000000001,5625.00000000001,6150.00000000001,36.1333333333333,0.0,1.0
2006-06-13,0.76,0.79,0.74,0.76,275000,5700.00000000001,5925.00000000001,5550.00000000001,5700.00000000001,36.6666666666666,0.0,1.0
2006-06-14,0.78,0.79,0.76,0.79,124000,5850.00000000001,5925.00000000001,5700.00000000001,5925.00000000001,16.5333333333333,0.0,1.0
2006-06-15,0.78,0.8,0.76,0.78,132000,5850.00000000001,6000.00000000001,5700.00000000001,5850.00000000001,17.6,0.0,1.0
2006-06-16,0.77,0.78,0.73,0.76,179000,5775.00000000001,5850.00000000001,5475.00000000001,5700.00000000001,23.8666666666666,0.0,1.0
2006-06-19,0.8,0.8,0.75,0.75,141000,6000.00000000001,6000.00000000001,5625.00000000001,5625.00000000001,18.8,0.0,1.0
2006-06-20,0.86,0.89,0.83,0.84,469000,6450.00000000001,6675.00000000001,6225.00000000001,6300.00000000001,62.5333333333332,0.0,1.0
2006-06-21,0.93,0.95,0.9,0.9,491000,6975.00000000001,7125.00000000001,6750.00000000001,6750.00000000001,65.4666666666666,0.0,1.0
2006-06-22,0.92,0.97,0.91,0.94,354000,6900.00000000001,7275.00000000001,6825.00000000001,7050.00000000001,47.1999999999999,0.0,1.0
2006-06-23,0.86,0.94,0.84,0.92,207000,6450.00000000001,7050.00000000001,6300.00000000001,6900.00000000001,27.6,0.0,1.0
2006-06-26,0.86,0.9,0.86,0.88,83000,6450.00000000001,6750.00000000001,6450.00000000001,6600.00000000001,11.0666666666666,0.0,1.0
2006-06-27,0.85,0.88,0.83,0.87,129000,6375.00000000001,6600.00000000001,6225.00000000001,6525.00000000001,17.2,0.0,1.0
2006-06-28,0.84,0.87,0.82,0.85,58000,6300.00000000001,6525.00000000001,6150.00000000001,6375.00000000001,7.73333333333332,0.0,1.0
2006-06-29,0.86,0.87,0.82,0.84,164000,6450.00000000001,6525.00000000001,6150.00000000001,6300.00000000001,21.8666666666666,0.0,1.0
2006-06-30,0.86,0.87,0.82,0.86,108000,6450.00000000001,6525.00000000001,6150.00000000001,6450.00000000001,14.4,0.0,1.0
2006-07-03,0.85,0.87,0.84,0.86,29000,6375.00000000001,6525.00000000001,6300.00000000001,6450.00000000001,3.86666666666666,0.0,1.0
2006-07-05,0.81,0.84,0.8,0.84,168000,6075.00000000001,6300.00000000001,6000.00000000001,6300.00000000001,22.4,0.0,1.0
2006-07-06,0.82,0.83,0.8,0.8,125000,6150.00000000001,6225.00000000001,6000.00000000001,6000.00000000001,16.6666666666666,0.0,1.0
2006-07-07,0.81,0.82,0.8,0.82,89000,6075.00000000001,6150.00000000001,6000.00000000001,6150.00000000001,11.8666666666666,0.0,1.0
2006-07-10,0.81,0.82,0.8,0.8,78000,6075.00000000001,6150.00000000001,6000.00000000001,6000.00000000001,10.4,0.0,1.0
2006-07-11,0.8,0.81,0.79,0.81,98000,6000.00000000001,6075.00000000001,5925.00000000001,6075.00000000001,13.0666666666666,0.0,1.0
2006-07-12,0.84,0.84,0.79,0.79,233000,6300.00000000001,6300.00000000001,5925.00000000001,5925.00000000001,31.0666666666666,0.0,1.0
2006-07-13,0.88,0.92,0.81,0.83,287000,6600.00000000001,6900.00000000001,6075.00000000001,6225.00000000001,38.2666666666666,0.0,1.0
2006-07-14,0.85,0.95,0.82,0.9,75000,6375.00000000001,7125.00000000001,6150.00000000001,6750.00000000001,9.99999999999998,0.0,1.0
2006-07-17,0.8,0.84,0.8,0.84,101000,6000.00000000001,6300.00000000001,6000.00000000001,6300.00000000001,13.4666666666666,0.0,1.0
2006-07-18,0.8,0.82,0.78,0.81,138000,6000.00000000001,6150.00000000001,5850.00000000001,6075.00000000001,18.4,0.0,1.0
2006-07-19,0.81,0.81,0.78,0.79,105000,6075.00000000001,6075.00000000001,5850.00000000001,5925.00000000001,14,0.0,1.0
2006-07-20,0.83,0.85,0.78,0.79,71000,6225.00000000001,6375.00000000001,5850.00000000001,5925.00000000001,9.46666666666665,0.0,1.0
2006-07-21,0.83,0.84,0.81,0.81,41000,6225.00000000001,6300.00000000001,6075.00000000001,6075.00000000001,5.46666666666666,0.0,1.0
2006-07-24,0.83,0.85,0.8,0.83,55000,6225.00000000001,6375.00000000001,6000.00000000001,6225.00000000001,7.33333333333332,0.0,1.0
2006-07-25,0.84,0.86,0.81,0.82,115000,6300.00000000001,6450.00000000001,6075.00000000001,6150.00000000001,15.3333333333333,0.0,1.0
2006-07-26,0.83,0.84,0.81,0.82,59000,6225.00000000001,6300.00000000001,6075.00000000001,6150.00000000001,7.86666666666665,0.0,1.0
2006-07-27,0.81,0.8347,0.8,0.83,75000,6075.00000000001,6260.25000000001,6000.00000000001,6225.00000000001,9.99999999999998,0.0,1.0
2006-07-28,0.82,0.84,0.78,0.82,154000,6150.00000000001,6300.00000000001,5850.00000000001,6150.00000000001,20.5333333333333,0.0,1.0
2006-07-31,0.8,0.81,0.79,0.8,65000,6000.00000000001,6075.00000000001,5925.00000000001,6000.00000000001,8.66666666666665,0.0,1.0
2006-08-01,0.79,0.83,0.78,0.8,97000,5925.00000000001,6225.00000000001,5850.00000000001,6000.00000000001,12.9333333333333,0.0,1.0
2006-08-02,0.8,0.8,0.78,0.8,75000,6000.00000000001,6000.00000000001,5850.00000000001,6000.00000000001,9.99999999999998,0.0,1.0
2006-08-03,0.79,0.8,0.78,0.78,134000,5925.00000000001,6000.00000000001,5850.00000000001,5850.00000000001,17.8666666666666,0.0,1.0
2006-08-04,0.75,0.79,0.75,0.79,233000,5625.00000000001,5925.00000000001,5625.00000000001,5925.00000000001,31.0666666666666,0.0,1.0
2006-08-07,0.75,0.78,0.74,0.75,305000,5625.00000000001,5850.00000000001,5550.00000000001,5625.00000000001,40.6666666666666,0.0,1.0
2006-08-08,0.74,0.75,0.74,0.75,157000,5550.00000000001,5625.00000000001,5550.00000000001,5625.00000000001,20.9333333333333,0.0,1.0
2006-08-09,0.67,0.75,0.65,0.75,431000,5025.00000000001,5625.00000000001,4875.0,5625.00000000001,57.4666666666666,0.0,1.0
2006-08-10,0.64,0.69,0.61,0.67,248000,4800.0,5175.0,4575.0,5025.00000000001,33.0666666666667,0.0,1.0
2006-08-11,0.65,0.65,0.62,0.62,233000,4875.0,4875.0,4650.0,4650.0,31.0666666666667,0.0,1.0
2006-08-14,0.65,0.66,0.63,0.65,196000,4875.0,4950.00000000001,4725.0,4875.0,26.1333333333333,0.0,1.0
2006-08-15,0.58,0.65,0.53,0.65,850000,4350.0,4875.0,3975.0,4875.0,113.333333333333,0.0,1.0
2006-08-16,0.61,0.62,0.59,0.59,202000,4575.0,4650.0,4425.0,4425.0,26.9333333333333,0.0,1.0
2006-08-17,0.6,0.61,0.58,0.61,272000,4500.0,4575.0,4350.0,4575.0,36.2666666666667,0.0,1.0
2006-08-18,0.6,0.6,0.58,0.6,140000,4500.0,4500.0,4350.0,4500.0,18.6666666666667,0.0,1.0
2006-08-21,0.6,0.61,0.58,0.6,64000,4500.0,4575.0,4350.0,4500.0,8.53333333333333,0.0,1.0
2006-08-22,0.58,0.6,0.58,0.59,56000,4350.0,4500.0,4350.0,4425.0,7.46666666666667,0.0,1.0
2006-08-23,0.6,0.6,0.58,0.58,116000,4500.0,4500.0,4350.0,4350.0,15.4666666666667,0.0,1.0
2006-08-24,0.59,0.6,0.59,0.59,125000,4425.0,4500.0,4425.0,4425.0,16.6666666666667,0.0,1.0
2006-08-25,0.61,0.61,0.58,0.58,126000,4575.0,4575.0,4350.0,4350.0,16.8,0.0,1.0
2006-08-28,0.64,0.66,0.6,0.6,266000,4800.0,4950.00000000001,4500.0,4500.0,35.4666666666667,0.0,1.0
2006-08-29,0.63,0.65,0.63,0.64,82000,4725.0,4875.0,4725.0,4800.0,10.9333333333333,0.0,1.0
2006-08-30,0.67,0.68,0.62,0.63,199000,5025.00000000001,5100.00000000001,4650.0,4725.0,26.5333333333333,0.0,1.0
2006-08-31,0.68,0.68,0.66,0.68,64000,5100.00000000001,5100.00000000001,4950.00000000001,5100.00000000001,8.53333333333332,0.0,1.0
2006-09-01,0.67,0.68,0.66,0.68,89000,5025.00000000001,5100.00000000001,4950.00000000001,5100.00000000001,11.8666666666666,0.0,1.0
2006-09-05,0.65,0.68,0.65,0.67,95000,4875.0,5100.00000000001,4875.0,5025.00000000001,12.6666666666667,0.0,1.0
2006-09-06,0.63,0.66,0.63,0.65,203000,4725.0,4950.00000000001,4725.0,4875.0,27.0666666666667,0.0,1.0
2006-09-07,0.61,0.62,0.59,0.62,161000,4575.0,4650.0,4425.0,4650.0,21.4666666666667,0.0,1.0
2006-09-08,0.6,0.61,0.59,0.6,148000,4500.0,4575.0,4425.0,4500.0,19.7333333333333,0.0,1.0
2006-09-11,0.58,0.6,0.57,0.6,284000,4350.0,4500.0,4275.0,4500.0,37.8666666666667,0.0,1.0
2006-09-12,0.59,0.6,0.58,0.59,100000,4425.0,4500.0,4350.0,4425.0,13.3333333333333,0.0,1.0
2006-09-13,0.59,0.6,0.58,0.59,88000,4425.0,4500.0,4350.0,4425.0,11.7333333333333,0.0,1.0
2006-09-14,0.59,0.6,0.58,0.6,58000,4425.0,4500.0,4350.0,4500.0,7.73333333333333,0.0,1.0
2006-09-15,0.5899,0.59,0.57,0.59,96000,4424.25,4425.0,4275.0,4425.0,12.8,0.0,1.0
2006-09-18,0.58,0.6,0.57,0.59,145000,4350.0,4500.0,4275.0,4425.0,19.3333333333333,0.0,1.0
2006-09-19,0.58,0.59,0.56,0.58,116000,4350.0,4425.0,4200.0,4350.0,15.4666666666667,0.0,1.0
2006-09-20,0.61,0.63,0.57,0.58,865000,4575.0,4725.0,4275.0,4350.0,115.333333333333,0.0,1.0
2006-09-21,0.61,0.62,0.6,0.61,206000,4575.0,4650.0,4500.0,4575.0,27.4666666666667,0.0,1.0
2006-09-22,0.66,0.67,0.61,0.61,292000,4950.00000000001,5025.00000000001,4575.0,4575.0,38.9333333333333,0.0,1.0
2006-09-25,0.64,0.69,0.63,0.67,213000,4800.0,5175.0,4725.0,5025.00000000001,28.4,0.0,1.0
2006-09-26,0.6301,0.65,0.6,0.64,129000,4725.75,4875.0,4500.0,4800.0,17.2,0.0,1.0
2006-09-27,0.6299,0.64,0.61,0.64,119000,4724.25,4800.0,4575.0,4800.0,15.8666666666667,0.0,1.0
2006-09-28,0.62,0.63,0.61,0.62,157000,4650.0,4725.0,4575.0,4650.0,20.9333333333333,0.0,1.0
2006-09-29,0.62,0.62,0.6,0.62,97000,4650.0,4650.0,4500.0,4650.0,12.9333333333333,0.0,1.0
2006-10-02,0.61,0.62,0.6,0.61,132000,4575.0,4650.0,4500.0,4575.0,17.6,0.0,1.0
2006-10-03,0.66,0.68,0.6,0.63,301000,4950.00000000001,5100.00000000001,4500.0,4725.0,40.1333333333333,0.0,1.0
2006-10-04,0.66,0.69,0.63,0.63,257000,4950.00000000001,5175.0,4725.0,4725.0,34.2666666666666,0.0,1.0
2006-10-05,0.65,0.68,0.64,0.67,145000,4875.0,5100.00000000001,4800.0,5025.00000000001,19.3333333333333,0.0,1.0
2006-10-06,0.66,0.67,0.64,0.67,106000,4950.00000000001,5025.00000000001,4800.0,5025.00000000001,14.1333333333333,0.0,1.0
2006-10-09,0.68,0.69,0.66,0.67,187000,5100.00000000001,5175.0,4950.00000000001,5025.00000000001,24.9333333333333,0.0,1.0
2006-10-10,0.65,0.68,0.64,0.66,114000,4875.0,5100.00000000001,4800.0,4950.00000000001,15.2,0.0,1.0
2006-10-11,0.65,0.68,0.64,0.66,92000,4875.0,5100.00000000001,4800.0,4950.00000000001,12.2666666666667,0.0,1.0
2006-10-12,0.6501,0.67,0.65,0.65,72000,4875.75,5025.00000000001,4875.0,4875.0,9.6,0.0,1.0
2006-10-13,0.67,0.68,0.64,0.64,175000,5025.00000000001,5100.00000000001,4800.0,4800.0,23.3333333333333,0.0,1.0
2006-10-16,0.76,0.77,0.66,0.66,511000,5700.00000000001,5775.00000000001,4950.00000000001,4950.00000000001,68.1333333333332,0.0,1.0
2006-10-17,0.76,0.81,0.75,0.78,262000,5700.00000000001,6075.00000000001,5625.00000000001,5850.00000000001,34.9333333333333,0.0,1.0
2006-10-18,0.73,0.79,0.73,0.78,203000,5475.00000000001,5925.00000000001,5475.00000000001,5850.00000000001,27.0666666666666,0.0,1.0
2006-10-19,0.71,0.76,0.7,0.73,164000,5325.0,5700.00000000001,5250.0,5475.00000000001,21.8666666666667,0.0,1.0
2006-10-20,0.7,0.71,0.7,0.7,138000,5250.0,5325.0,5250.0,5250.0,18.4,0.0,1.0
2006-10-23,0.7106,0.72,0.7,0.71,113000,5329.50000000001,5400.00000000001,5250.0,5325.0,15.0666666666666,0.0,1.0
2006-10-24,0.78,0.79,0.71,0.72,257000,5850.00000000001,5925.00000000001,5325.0,5400.00000000001,34.2666666666666,0.0,1.0
2006-10-25,0.78,0.8,0.75,0.8,150000,5850.00000000001,6000.00000000001,5625.00000000001,6000.00000000001,20,0.0,1.0
2006-10-26,0.76,0.78,0.74,0.77,114000,5700.00000000001,5850.00000000001,5550.00000000001,5775.00000000001,15.2,0.0,1.0
2006-10-27,0.7,0.76,0.7,0.76,168000,5250.0,5700.00000000001,5250.0,5700.00000000001,22.4,0.0,1.0
2006-10-30,0.71,0.71,0.7,0.7,85000,5325.0,5325.0,5250.0,5250.0,11.3333333333333,0.0,1.0
2006-10-31,0.69,0.71,0.69,0.71,112000,5175.0,5325.0,5175.0,5325.0,14.9333333333333,0.0,1.0
2006-11-01,0.66,0.7,0.65,0.69,266000,4950.00000000001,5250.0,4875.0,5175.0,35.4666666666666,0.0,1.0
2006-11-02,0.67,0.67,0.65,0.66,190000,5025.00000000001,5025.00000000001,4875.0,4950.00000000001,25.3333333333333,0.0,1.0
2006-11-03,0.67,0.68,0.66,0.67,70000,5025.00000000001,5100.00000000001,4950.00000000001,5025.00000000001,9.33333333333331,0.0,1.0
2006-11-06,0.66,0.68,0.66,0.68,123000,4950.00000000001,5100.00000000001,4950.00000000001,5100.00000000001,16.4,0.0,1.0
2006-11-07,0.67,0.68,0.65,0.66,124000,5025.00000000001,5100.00000000001,4875.0,4950.00000000001,16.5333333333333,0.0,1.0
2006-11-08,0.66,0.67,0.65,0.67,133000,4950.00000000001,5025.00000000001,4875.0,5025.00000000001,17.7333333333333,0.0,1.0
2006-11-09,0.63,0.67,0.63,0.66,146000,4725.0,5025.00000000001,4725.0,4950.00000000001,19.4666666666667,0.0,1.0
2006-11-10,0.65,0.66,0.63,0.63,104000,4875.0,4950.00000000001,4725.0,4725.0,13.8666666666667,0.0,1.0
2006-11-13,0.68,0.68,0.63,0.65,208000,5100.00000000001,5100.00000000001,4725.0,4875.0,27.7333333333333,0.0,1.0
2006-11-14,0.67,0.69,0.65,0.68,190000,5025.00000000001,5175.0,4875.0,5100.00000000001,25.3333333333333,0.0,1.0
2006-11-15,0.67,0.68,0.65,0.66,149000,5025.00000000001,5100.00000000001,4875.0,4950.00000000001,19.8666666666666,0.0,1.0
2006-11-16,0.6799,0.68,0.66,0.67,43000,5099.25,5100.00000000001,4950.00000000001,5025.00000000001,5.73333333333333,0.0,1.0
2006-11-17,0.67,0.69,0.66,0.68,86000,5025.00000000001,5175.0,4950.00000000001,5100.00000000001,11.4666666666666,0.0,1.0
2006-11-20,0.68,0.7,0.65,0.67,128000,5100.00000000001,5250.0,4875.0,5025.00000000001,17.0666666666666,0.0,1.0
2006-11-21,0.69,0.7,0.67,0.67,41000,5175.0,5250.0,5025.00000000001,5025.00000000001,5.46666666666667,0.0,1.0
2006-11-22,0.67,0.6999,0.66,0.67,95000,5025.00000000001,5249.25,4950.00000000001,5025.00000000001,12.6666666666666,0.0,1.0
2006-11-24,0.65,0.67,0.65,0.67,127000,4875.0,5025.00000000001,4875.0,5025.00000000001,16.9333333333333,0.0,1.0
2006-11-27,0.66,0.68,0.66,0.67,100000,4950.00000000001,5100.00000000001,4950.00000000001,5025.00000000001,13.3333333333333,0.0,1.0
2006-11-28,0.67,0.68,0.65,0.66,101000,5025.00000000001,5100.00000000001,4875.0,4950.00000000001,13.4666666666666,0.0,1.0
2006-11-29,0.65,0.6625,0.65,0.66,65000,4875.0,4968.75,4875.0,4950.00000000001,8.66666666666667,0.0,1.0
2006-11-30,0.6419,0.66,0.63,0.66,191000,4814.25,4950.00000000001,4725.0,4950.00000000001,25.4666666666667,0.0,1.0
2006-12-01,0.63,0.65,0.63,0.63,159000,4725.0,4875.0,4725.0,4725.0,21.2,0.0,1.0
2006-12-04,0.61,0.63,0.61,0.62,221000,4575.0,4725.0,4575.0,4650.0,29.4666666666667,0.0,1.0
2006-12-05,0.61,0.62,0.6099,0.61,90000,4575.0,4650.0,4574.25,4575.0,12,0.0,1.0
2006-12-06,0.63,0.63,0.61,0.61,141000,4725.0,4725.0,4575.0,4575.0,18.8,0.0,1.0
2006-12-07,0.62,0.62,0.6,0.61,239000,4650.0,4650.0,4500.0,4575.0,31.8666666666667,0.0,1.0
2006-12-08,0.62,0.62,0.6,0.61,266000,4650.0,4650.0,4500.0,4575.0,35.4666666666667,0.0,1.0
2006-12-11,0.61,0.62,0.6,0.62,146000,4575.0,4650.0,4500.0,4650.0,19.4666666666667,0.0,1.0
2006-12-12,0.58,0.6001,0.58,0.6,311000,4350.0,4500.75,4350.0,4500.0,41.4666666666667,0.0,1.0
2006-12-13,0.58,0.6,0.57,0.6,203000,4350.0,4500.0,4275.0,4500.0,27.0666666666667,0.0,1.0
2006-12-14,0.59,0.59,0.57,0.58,135000,4425.0,4425.0,4275.0,4350.0,18,0.0,1.0
2006-12-15,0.58,0.5901,0.57,0.58,174000,4350.0,4425.75,4275.0,4350.0,23.2,0.0,1.0
2006-12-18,0.55,0.58,0.55,0.57,303000,4125.0,4350.0,4125.0,4275.0,40.4,0.0,1.0
2006-12-19,0.58,0.62,0.55,0.55,850000,4350.0,4650.0,4125.0,4125.0,113.333333333333,0.0,1.0
2006-12-20,0.6,0.61,0.57,0.61,265000,4500.0,4575.0,4275.0,4575.0,35.3333333333333,0.0,1.0
2006-12-21,0.59,0.61,0.58,0.6,84000,4425.0,4575.0,4350.0,4500.0,11.2,0.0,1.0
2006-12-22,0.59,0.6,0.58,0.59,96000,4425.0,4500.0,4350.0,4425.0,12.8,0.0,1.0
2006-12-26,0.58,0.61,0.57,0.59,266000,4350.0,4575.0,4275.0,4425.0,35.4666666666667,0.0,1.0
2006-12-27,0.59,0.5999,0.57,0.58,164000,4425.0,4499.25,4275.0,4350.0,21.8666666666667,0.0,1.0
2006-12-28,0.58,0.59,0.56,0.59,120000,4350.0,4425.0,4200.0,4425.0,16,0.0,1.0
2006-12-29,0.56,0.58,0.55,0.58,435000,4200.0,4350.0,4125.0,4350.0,58,0.0,1.0
2007-01-03,0.58,0.6,0.56,0.56,268000,4350.0,4500.0,4200.0,4200.0,35.7333333333333,0.0,1.0
2007-01-04,0.59,0.6,0.58,0.59,122000,4425.0,4500.0,4350.0,4425.0,16.2666666666667,0.0,1.0
2007-01-05,0.62,0.62,0.59,0.6,194000,4650.0,4650.0,4425.0,4500.0,25.8666666666667,0.0,1.0
2007-01-08,0.62,0.63,0.6,0.63,110000,4650.0,4725.0,4500.0,4725.0,14.6666666666667,0.0,1.0
2007-01-09,0.61,0.63,0.59,0.6,167000,4575.0,4725.0,4425.0,4500.0,22.2666666666667,0.0,1.0
2007-01-10,0.61,0.63,0.58,0.63,167000,4575.0,4725.0,4350.0,4725.0,22.2666666666667,0.0,1.0
2007-01-11,0.5995,0.6175,0.58,0.61,195000,4496.25,4631.25,4350.0,4575.0,26,0.0,1.0
2007-01-12,0.59,0.6099,0.58,0.59,67000,4425.0,4574.25,4350.0,4425.0,8.93333333333333,0.0,1.0
2007-01-16,0.7,0.8,0.57,0.58,2453000,5250.0,6000.00000000001,4275.0,4350.0,327.066666666667,0.0,1.0
2007-01-17,0.6601,0.74,0.65,0.74,349000,4950.75,5550.00000000001,4875.0,5550.00000000001,46.5333333333333,0.0,1.0
2007-01-18,0.67,0.6743,0.63,0.63,241000,5025.00000000001,5057.25,4725.0,4725.0,32.1333333333333,0.0,1.0
2007-01-19,0.66,0.68,0.65,0.68,113000,4950.00000000001,5100.00000000001,4875.0,5100.00000000001,15.0666666666666,0.0,1.0
2007-01-22,0.66,0.76,0.65,0.69,312000,4950.00000000001,5700.00000000001,4875.0,5175.0,41.5999999999999,0.0,1.0
2007-01-23,0.66,0.66,0.65,0.66,78000,4950.00000000001,4950.00000000001,4875.0,4950.00000000001,10.4,0.0,1.0
2007-01-24,0.68,0.69,0.65,0.69,131000,5100.00000000001,5175.0,4875.0,5175.0,17.4666666666666,0.0,1.0
2007-01-25,0.67,0.68,0.66,0.68,108000,5025.00000000001,5100.00000000001,4950.00000000001,5100.00000000001,14.4,0.0,1.0
2007-01-26,0.68,0.68,0.67,0.67,174000,5100.00000000001,5100.00000000001,5025.00000000001,5025.00000000001,23.2,0.0,1.0
2007-01-29,0.7,0.73,0.67,0.68,298000,5250.0,5475.00000000001,5025.00000000001,5100.00000000001,39.7333333333333,0.0,1.0
2007-01-30,0.7,0.72,0.67,0.7,174000,5250.0,5400.00000000001,5025.00000000001,5250.0,23.2,0.0,1.0
2007-01-31,0.73,0.73,0.68,0.71,273000,5475.00000000001,5475.00000000001,5100.00000000001,5325.0,36.3999999999999,0.0,1.0
2007-02-01,0.8,0.84,0.74,0.74,706000,6000.00000000001,6300.00000000001,5550.00000000001,5550.00000000001,94.1333333333332,0.0,1.0
2007-02-02,0.8099,0.9,0.73,0.82,1273000,6074.25000000001,6750.00000000001,5475.00000000001,6150.00000000001,169.733333333333,0.0,1.0
2007-02-05,0.85,0.9,0.76,0.81,923000,6375.00000000001,6750.00000000001,5700.00000000001,6075.00000000001,123.066666666666,0.0,1.0
2007-02-06,0.83,0.86,0.78,0.85,493000,6225.00000000001,6450.00000000001,5850.00000000001,6375.00000000001,65.7333333333332,0.0,1.0
2007-02-07,0.8,0.89,0.8,0.84,306000,6000.00000000001,6675.00000000001,6000.00000000001,6300.00000000001,40.7999999999999,0.0,1.0
2007-02-08,0.77,0.82,0.76,0.8,242000,5775.00000000001,6150.00000000001,5700.00000000001,6000.00000000001,32.2666666666666,0.0,1.0
2007-02-09,0.8,0.8,0.77,0.77,192000,6000.00000000001,6000.00000000001,5775.00000000001,5775.00000000001,25.6,0.0,1.0
2007-02-12,0.79,0.83,0.78,0.8,187000,5925.00000000001,6225.00000000001,5850.00000000001,6000.00000000001,24.9333333333333,0.0,1.0
2007-02-13,0.79,0.8,0.78,0.78,123000,5925.00000000001,6000.00000000001,5850.00000000001,5850.00000000001,16.4,0.0,1.0
2007-02-14,0.79,0.8,0.77,0.79,147000,5925.00000000001,6000.00000000001,5775.00000000001,5925.00000000001,19.6,0.0,1.0
2007-02-15,0.77,0.77,0.74,0.77,304000,5775.00000000001,5775.00000000001,5550.00000000001,5775.00000000001,40.5333333333333,0.0,1.0
2007-02-16,0.75,0.77,0.74,0.76,102000,5625.00000000001,5775.00000000001,5550.00000000001,5700.00000000001,13.6,0.0,1.0
2007-02-20,0.75,0.77,0.74,0.75,195000,5625.00000000001,5775.00000000001,5550.00000000001,5625.00000000001,26,0.0,1.0
2007-02-21,0.74,0.78,0.73,0.73,154000,5550.00000000001,5850.00000000001,5475.00000000001,5475.00000000001,20.5333333333333,0.0,1.0
2007-02-22,0.73,0.75,0.73,0.75,85000,5475.00000000001,5625.00000000001,5475.00000000001,5625.00000000001,11.3333333333333,0.0,1.0
2007-02-23,0.7,0.73,0.68,0.73,267000,5250.0,5475.00000000001,5100.00000000001,5475.00000000001,35.6,0.0,1.0
2007-02-26,0.73,0.74,0.7,0.71,467000,5475.00000000001,5550.00000000001,5250.0,5325.0,62.2666666666666,0.0,1.0
2007-02-27,0.71,0.73,0.69,0.72,335000,5325.0,5475.00000000001,5175.0,5400.00000000001,44.6666666666667,0.0,1.0
2007-02-28,0.71,0.72,0.68,0.69,82000,5325.0,5400.00000000001,5100.00000000001,5175.0,10.9333333333333,0.0,1.0
2007-03-01,0.69,0.71,0.68,0.71,223000,5175.0,5325.0,5100.00000000001,5325.0,29.7333333333333,0.0,1.0
2007-03-02,0.68,0.7,0.68,0.68,158000,5100.00000000001,5250.0,5100.00000000001,5100.00000000001,21.0666666666666,0.0,1.0
2007-03-05,0.67,0.7,0.65,0.7,254000,5025.00000000001,5250.0,4875.0,5250.0,33.8666666666666,0.0,1.0
2007-03-06,0.68,0.69,0.65,0.65,146000,5100.00000000001,5175.0,4875.0,4875.0,19.4666666666666,0.0,1.0
2007-03-07,0.67,0.69,0.66,0.67,103000,5025.00000000001,5175.0,4950.00000000001,5025.00000000001,13.7333333333333,0.0,1.0
2007-03-08,0.6601,0.68,0.66,0.68,102000,4950.75,5100.00000000001,4950.00000000001,5100.00000000001,13.6,0.0,1.0
2007-03-09,0.68,0.68,0.65,0.6501,81000,5100.00000000001,5100.00000000001,4875.0,4875.75,10.8,0.0,1.0
2007-03-12,0.72,0.73,0.68,0.68,330000,5400.00000000001,5475.00000000001,5100.00000000001,5100.00000000001,43.9999999999999,0.0,1.0
2007-03-13,0.67,0.73,0.66,0.72,225800,5025.00000000001,5475.00000000001,4950.00000000001,5400.00000000001,30.1066666666666,0.0,1.0
2007-03-14,0.7,0.73,0.67,0.68,153900,5250.0,5475.00000000001,5025.00000000001,5100.00000000001,20.52,0.0,1.0
2007-03-15,0.69,0.71,0.69,0.71,54000,5175.0,5325.0,5175.0,5325.0,7.2,0.0,1.0
2007-03-16,0.67,0.7,0.67,0.69,131000,5025.00000000001,5250.0,5025.00000000001,5175.0,17.4666666666666,0.0,1.0
2007-03-19,0.71,0.72,0.69,0.7,406000,5325.0,5400.00000000001,5175.0,5250.0,54.1333333333333,0.0,1.0
2007-03-20,0.74,0.75,0.71,0.71,216000,5550.00000000001,5625.00000000001,5325.0,5325.0,28.7999999999999,0.0,1.0
2007-03-21,0.7694,0.81,0.75,0.78,391000,5770.50000000001,6075.00000000001,5625.00000000001,5850.00000000001,52.1333333333332,0.0,1.0
2007-03-22,0.74,0.8,0.73,0.78,243000,5550.00000000001,6000.00000000001,5475.00000000001,5850.00000000001,32.3999999999999,0.0,1.0
2007-03-23,0.73,0.79,0.73,0.75,60000,5475.00000000001,5925.00000000001,5475.00000000001,5625.00000000001,7.99999999999999,0.0,1.0
2007-03-26,0.7105,0.76,0.71,0.72,185000,5328.75000000001,5700.00000000001,5325.0,5400.00000000001,24.6666666666666,0.0,1.0
2007-03-27,0.76,0.79,0.71,0.7101,107000,5700.00000000001,5925.00000000001,5325.0,5325.75,14.2666666666666,0.0,1.0
2007-03-28,0.739,0.77,0.72,0.76,79000,5542.50000000001,5775.00000000001,5400.00000000001,5700.00000000001,10.5333333333333,0.0,1.0
2007-03-29,0.74,0.76,0.74,0.75,103000,5550.00000000001,5700.00000000001,5550.00000000001,5625.00000000001,13.7333333333333,0.0,1.0
2007-03-30,0.76,0.76,0.74,0.76,56000,5700.00000000001,5700.00000000001,5550.00000000001,5700.00000000001,7.46666666666665,0.0,1.0
2007-04-02,0.73,0.76,0.72,0.76,373000,5475.00000000001,5700.00000000001,5400.00000000001,5700.00000000001,49.7333333333332,0.0,1.0
2007-04-03,0.73,0.7796,0.73,0.76,137000,5475.00000000001,5847.00000000001,5475.00000000001,5700.00000000001,18.2666666666666,0.0,1.0
2007-04-04,0.72,0.74,0.72,0.74,143000,5400.00000000001,5550.00000000001,5400.00000000001,5550.00000000001,19.0666666666666,0.0,1.0
2007-04-05,0.73,0.75,0.72,0.73,116000,5475.00000000001,5625.00000000001,5400.00000000001,5475.00000000001,15.4666666666666,0.0,1.0
2007-04-09,0.74,0.78,0.73,0.75,205000,5550.00000000001,5850.00000000001,5475.00000000001,5625.00000000001,27.3333333333333,0.0,1.0
2007-04-10,0.74,0.76,0.73,0.7301,143000,5550.00000000001,5700.00000000001,5475.00000000001,5475.75000000001,19.0666666666666,0.0,1.0
2007-04-11,0.74,0.7799,0.73,0.76,384000,5550.00000000001,5849.25000000001,5475.00000000001,5700.00000000001,51.1999999999999,0.0,1.0
2007-04-12,0.74,0.75,0.73,0.7301,231000,5550.00000000001,5625.00000000001,5475.00000000001,5475.75000000001,30.7999999999999,0.0,1.0
2007-04-13,0.73,0.75,0.72,0.73,243000,5475.00000000001,5625.00000000001,5400.00000000001,5475.00000000001,32.3999999999999,0.0,1.0
2007-04-16,0.7299,0.74,0.72,0.73,93000,5474.25000000001,5550.00000000001,5400.00000000001,5475.00000000001,12.4,0.0,1.0
2007-04-17,0.7452,0.76,0.73,0.74,121000,5589.00000000001,5700.00000000001,5475.00000000001,5550.00000000001,16.1333333333333,0.0,1.0
2007-04-18,0.81,0.81,0.73,0.74,801000,6075.00000000001,6075.00000000001,5475.00000000001,5550.00000000001,106.8,0.0,1.0
2007-04-19,0.781,0.81,0.78,0.8,267000,5857.50000000001,6075.00000000001,5850.00000000001,6000.00000000001,35.5999999999999,0.0,1.0
2007-04-20,0.79,0.8,0.78,0.78,153000,5925.00000000001,6000.00000000001,5850.00000000001,5850.00000000001,20.4,0.0,1.0
2007-04-23,0.8,0.81,0.7801,0.8,119000,6000.00000000001,6075.00000000001,5850.75000000001,6000.00000000001,15.8666666666666,0.0,1.0
2007-04-24,0.81,0.86,0.78,0.78,551000,6075.00000000001,6450.00000000001,5850.00000000001,5850.00000000001,73.4666666666666,0.0,1.0
2007-04-25,0.84,0.84,0.8,0.8,215000,6300.00000000001,6300.00000000001,6000.00000000001,6000.00000000001,28.6666666666666,0.0,1.0
2007-04-26,0.89,0.89,0.84,0.84,562000,6675.00000000001,6675.00000000001,6300.00000000001,6300.00000000001,74.9333333333332,0.0,1.0
2007-04-27,0.89,0.9,0.85,0.9,504000,6675.00000000001,6750.00000000001,6375.00000000001,6750.00000000001,67.1999999999999,0.0,1.0
2007-04-30,0.87,0.88,0.85,0.88,415000,6525.00000000001,6600.00000000001,6375.00000000001,6600.00000000001,55.3333333333332,0.0,1.0
2007-05-01,0.88,0.97,0.86,0.87,1427000,6600.00000000001,7275.00000000001,6450.00000000001,6525.00000000001,190.266666666666,0.0,1.0
2007-05-02,0.88,0.9,0.86,0.9,358000,6600.00000000001,6750.00000000001,6450.00000000001,6750.00000000001,47.7333333333333,0.0,1.0
2007-05-03,0.86,0.92,0.86,0.88,671000,6450.00000000001,6900.00000000001,6450.00000000001,6600.00000000001,89.4666666666665,0.0,1.0
2007-05-04,0.9,0.91,0.86,0.88,500000,6750.00000000001,6825.00000000001,6450.00000000001,6600.00000000001,66.6666666666666,0.0,1.0
2007-05-07,0.92,0.95,0.9,0.91,831000,6900.00000000001,7125.00000000001,6750.00000000001,6825.00000000001,110.8,0.0,1.0
2007-05-08,0.96,0.97,0.9,0.91,1360000,7200.00000000001,7275.00000000001,6750.00000000001,6825.00000000001,181.333333333333,0.0,1.0
2007-05-09,0.88,0.96,0.85,0.96,875000,6600.00000000001,7200.00000000001,6375.00000000001,7200.00000000001,116.666666666666,0.0,1.0
2007-05-10,0.82,0.89,0.81,0.88,404000,6150.00000000001,6675.00000000001,6075.00000000001,6600.00000000001,53.8666666666666,0.0,1.0
2007-05-11,0.83,0.83,0.81,0.83,206000,6225.00000000001,6225.00000000001,6075.00000000001,6225.00000000001,27.4666666666666,0.0,1.0
2007-05-14,0.8294,0.87,0.82,0.8201,281000,6220.50000000001,6525.00000000001,6150.00000000001,6150.75000000001,37.4666666666666,0.0,1.0
2007-05-15,0.87,0.88,0.8,0.82,683000,6525.00000000001,6600.00000000001,6000.00000000001,6150.00000000001,91.0666666666665,0.0,1.0
2007-05-16,0.91,0.94,0.87,0.8701,922000,6825.00000000001,7050.00000000001,6525.00000000001,6525.75000000001,122.933333333333,0.0,1.0
2007-05-17,0.8994,0.9499,0.89,0.9499,239000,6745.50000000001,7124.25000000001,6675.00000000001,7124.25000000001,31.8666666666666,0.0,1.0
2007-05-18,0.89,0.9299,0.89,0.91,718000,6675.00000000001,6974.25000000001,6675.00000000001,6825.00000000001,95.7333333333332,0.0,1.0
2007-05-21,0.9,0.94,0.86,0.91,806000,6750.00000000001,7050.00000000001,6450.00000000001,6825.00000000001,107.466666666667,0.0,1.0
2007-05-22,0.9099,0.94,0.89,0.9399,462000,6824.25000000001,7050.00000000001,6675.00000000001,7049.25000000001,61.5999999999999,0.0,1.0
2007-05-23,0.9,1.08,0.88,0.91,1412000,6750.00000000001,8100.00000000001,6600.00000000001,6825.00000000001,188.266666666666,0.0,1.0
2007-05-24,0.8402,0.9,0.84,0.9,439000,6301.50000000001,6750.00000000001,6300.00000000001,6750.00000000001,58.5333333333332,0.0,1.0
2007-05-25,0.8409,0.86,0.82,0.85,261000,6306.75000000001,6450.00000000001,6150.00000000001,6375.00000000001,34.7999999999999,0.0,1.0
2007-05-29,0.84,0.88,0.83,0.85,220000,6300.00000000001,6600.00000000001,6225.00000000001,6375.00000000001,29.3333333333333,0.0,1.0
2007-05-30,0.8,0.83,0.8,0.81,257000,6000.00000000001,6225.00000000001,6000.00000000001,6075.00000000001,34.2666666666666,0.0,1.0
2007-05-31,0.81,0.85,0.8,0.85,237000,6075.00000000001,6375.00000000001,6000.00000000001,6375.00000000001,31.6,0.0,1.0
2007-06-01,0.83,0.84,0.8,0.83,130000,6225.00000000001,6300.00000000001,6000.00000000001,6225.00000000001,17.3333333333333,0.0,1.0
2007-06-04,0.8557,0.86,0.82,0.84,108000,6417.75000000001,6450.00000000001,6150.00000000001,6300.00000000001,14.4,0.0,1.0
2007-06-05,0.8361,0.86,0.83,0.86,47000,6270.75000000001,6450.00000000001,6225.00000000001,6450.00000000001,6.26666666666666,0.0,1.0
2007-06-06,0.83,0.86,0.82,0.85,106000,6225.00000000001,6450.00000000001,6150.00000000001,6375.00000000001,14.1333333333333,0.0,1.0
2007-06-07,0.7494,0.8599,0.71,0.8599,891000,5620.50000000001,6449.25000000001,5325.0,6449.25000000001,118.8,0.0,1.0
2007-06-08,0.81,0.82,0.76,0.7699,313000,6075.00000000001,6150.00000000001,5700.00000000001,5774.25000000001,41.7333333333333,0.0,1.0
2007-06-11,0.8,0.82,0.77,0.82,70000,6000.00000000001,6150.00000000001,5775.00000000001,6150.00000000001,9.33333333333332,0.0,1.0
2007-06-12,0.83,0.94,0.78,0.7899,1155000,6225.00000000001,7050.00000000001,5850.00000000001,5924.25000000001,154,0.0,1.0
2007-06-13,0.85,0.87,0.83,0.87,591000,6375.00000000001,6525.00000000001,6225.00000000001,6525.00000000001,78.7999999999999,0.0,1.0
2007-06-14,0.8395,0.86,0.82,0.85,383000,6296.25000000001,6450.00000000001,6150.00000000001,6375.00000000001,51.0666666666666,0.0,1.0
2007-06-15,0.81,0.88,0.81,0.84,158000,6075.00000000001,6600.00000000001,6075.00000000001,6300.00000000001,21.0666666666666,0.0,1.0
2007-06-18,0.835,0.86,0.81,0.85,151000,6262.50000000001,6450.00000000001,6075.00000000001,6375.00000000001,20.1333333333333,0.0,1.0
2007-06-19,0.83,0.84,0.82,0.83,87000,6225.00000000001,6300.00000000001,6150.00000000001,6225.00000000001,11.6,0.0,1.0
2007-06-20,0.83,0.84,0.82,0.82,102000,6225.00000000001,6300.00000000001,6150.00000000001,6150.00000000001,13.6,0.0,1.0
2007-06-21,0.82,0.8301,0.82,0.8301,126000,6150.00000000001,6225.75000000001,6150.00000000001,6225.75000000001,16.8,0.0,1.0
2007-06-22,0.81,0.8499,0.8,0.83,228000,6075.00000000001,6374.25000000001,6000.00000000001,6225.00000000001,30.4,0.0,1.0
2007-06-25,0.78,0.82,0.78,0.8,151000,5850.00000000001,6150.00000000001,5850.00000000001,6000.00000000001,20.1333333333333,0.0,1.0
2007-06-26,0.78,0.8111,0.78,0.8,378000,5850.00000000001,6083.25000000001,5850.00000000001,6000.00000000001,50.3999999999999,0.0,1.0
2007-06-27,0.75,0.8,0.75,0.79,324000,5625.00000000001,6000.00000000001,5625.00000000001,5925.00000000001,43.1999999999999,0.0,1.0
2007-06-28,0.76,0.78,0.76,0.77,168000,5700.00000000001,5850.00000000001,5700.00000000001,5775.00000000001,22.4,0.0,1.0
2007-06-29,0.74,0.7999,0.74,0.7999,349000,5550.00000000001,5999.25000000001,5550.00000000001,5999.25000000001,46.5333333333333,0.0,1.0
2007-07-02,0.74,0.75,0.73,0.7301,181000,5550.00000000001,5625.00000000001,5475.00000000001,5475.75000000001,24.1333333333333,0.0,1.0
2007-07-03,0.74,0.75,0.72,0.74,147000,5550.00000000001,5625.00000000001,5400.00000000001,5550.00000000001,19.6,0.0,1.0
2007-07-05,0.75,0.75,0.73,0.74,145000,5625.00000000001,5625.00000000001,5475.00000000001,5550.00000000001,19.3333333333333,0.0,1.0
2007-07-06,0.76,0.76,0.71,0.74,215000,5700.00000000001,5700.00000000001,5325.0,5550.00000000001,28.6666666666666,0.0,1.0
2007-07-09,0.73,0.76,0.7202,0.7599,94000,5475.00000000001,5700.00000000001,5401.5,5699.25000000001,12.5333333333333,0.0,1.0
2007-07-10,0.74,0.75,0.72,0.7499,214000,5550.00000000001,5625.00000000001,5400.00000000001,5624.25000000001,28.5333333333333,0.0,1.0
2007-07-11,0.73,0.7499,0.73,0.7499,73000,5475.00000000001,5624.25000000001,5475.00000000001,5624.25000000001,9.73333333333332,0.0,1.0
2007-07-12,0.74,0.75,0.72,0.74,128000,5550.00000000001,5625.00000000001,5400.00000000001,5550.00000000001,17.0666666666666,0.0,1.0
2007-07-13,0.72,0.73,0.69,0.7205,527000,5400.00000000001,5475.00000000001,5175.0,5403.75000000001,70.2666666666665,0.0,1.0
2007-07-16,0.7194,0.75,0.71,0.71,72000,5395.50000000001,5625.00000000001,5325.0,5325.0,9.59999999999998,0.0,1.0
2007-07-17,0.71,0.74,0.6997,0.74,132000,5325.0,5550.00000000001,5247.75,5550.00000000001,17.6,0.0,1.0
2007-07-18,0.71,0.72,0.7,0.71,46000,5325.0,5400.00000000001,5250.0,5325.0,6.13333333333333,0.0,1.0
2007-07-19,0.7,0.71,0.6895,0.7,180000,5250.0,5325.0,5171.25000000001,5250.0,24,0.0,1.0
2007-07-20,0.7,0.7398,0.68,0.7398,137000,5250.0,5548.50000000001,5100.00000000001,5548.50000000001,18.2666666666667,0.0,1.0
2007-07-23,0.67,0.7,0.67,0.69,103000,5025.00000000001,5250.0,5025.00000000001,5175.0,13.7333333333333,0.0,1.0
2007-07-24,0.6794,0.69,0.67,0.67,76000,5095.5,5175.0,5025.00000000001,5025.00000000001,10.1333333333333,0.0,1.0
2007-07-25,0.6999,0.7099,0.68,0.68,100000,5249.25,5324.25,5100.00000000001,5100.00000000001,13.3333333333333,0.0,1.0
2007-07-26,0.68,0.6943,0.6651,0.68,96000,5100.00000000001,5207.25000000001,4988.25000000001,5100.00000000001,12.8,0.0,1.0
2007-07-27,0.67,0.69,0.66,0.69,94000,5025.00000000001,5175.0,4950.00000000001,5175.0,12.5333333333333,0.0,1.0
2007-07-30,0.6698,0.69,0.65,0.69,159000,5023.5,5175.0,4875.0,5175.0,21.2,0.0,1.0
2007-07-31,0.65,0.6999,0.65,0.65,119000,4875.0,5249.25,4875.0,4875.0,15.8666666666667,0.0,1.0
2007-08-01,0.65,0.67,0.65,0.65,95000,4875.0,5025.00000000001,4875.0,4875.0,12.6666666666667,0.0,1.0
2007-08-02,0.67,0.67,0.65,0.65,34000,5025.00000000001,5025.00000000001,4875.0,4875.0,4.53333333333332,0.0,1.0
2007-08-03,0.66,0.6701,0.65,0.67,57000,4950.00000000001,5025.75000000001,4875.0,5025.00000000001,7.59999999999998,0.0,1.0
2007-08-06,0.63,0.6699,0.63,0.6699,115000,4725.0,5024.25000000001,4725.0,5024.25000000001,15.3333333333333,0.0,1.0
2007-08-07,0.655,0.66,0.62,0.64,104000,4912.5,4950.00000000001,4650.0,4800.0,13.8666666666667,0.0,1.0
2007-08-08,0.67,0.68,0.62,0.67,189000,5025.00000000001,5100.00000000001,4650.0,5025.00000000001,25.1999999999999,0.0,1.0
2007-08-09,0.63,0.67,0.62,0.67,144000,4725.0,5025.00000000001,4650.0,5025.00000000001,19.2,0.0,1.0
2007-08-10,0.63,0.64,0.62,0.63,168000,4725.0,4800.0,4650.0,4725.0,22.4,0.0,1.0
2007-08-13,0.6378,0.64,0.63,0.63,47000,4783.5,4800.0,4725.0,4725.0,6.26666666666667,0.0,1.0
2007-08-14,0.62,0.64,0.6,0.63,192000,4650.0,4800.0,4500.0,4725.0,25.6,0.0,1.0
2007-08-15,0.63,0.63,0.6001,0.61,139000,4725.0,4725.0,4500.75,4575.0,18.5333333333333,0.0,1.0
2007-08-16,0.6,0.6299,0.57,0.6299,275000,4500.0,4724.25,4275.0,4724.25,36.6666666666667,0.0,1.0
2007-08-17,0.61,0.6399,0.59,0.6399,125000,4575.0,4799.25,4425.0,4799.25,16.6666666666667,0.0,1.0
2007-08-20,0.62,0.6399,0.61,0.63,123000,4650.0,4799.25,4575.0,4725.0,16.4,0.0,1.0
2007-08-21,0.63,0.63,0.61,0.63,27000,4725.0,4725.0,4575.0,4725.0,3.6,0.0,1.0
2007-08-22,0.62,0.64,0.61,0.61,55000,4650.0,4800.0,4575.0,4575.0,7.33333333333333,0.0,1.0
2007-08-23,0.63,0.64,0.62,0.63,86000,4725.0,4800.0,4650.0,4725.0,11.4666666666667,0.0,1.0
2007-08-24,0.62,0.639,0.62,0.63,82000,4650.0,4792.5,4650.0,4725.0,10.9333333333333,0.0,1.0
2007-08-27,0.64,0.64,0.62,0.63,146000,4800.0,4800.0,4650.0,4725.0,19.4666666666667,0.0,1.0
2007-08-28,0.64,0.65,0.63,0.64,119000,4800.0,4875.0,4725.0,4800.0,15.8666666666667,0.0,1.0
2007-08-29,0.66,0.66,0.64,0.6499,58000,4950.00000000001,4950.00000000001,4800.0,4874.25,7.73333333333332,0.0,1.0
2007-08-30,0.66,0.66,0.64,0.66,131000,4950.00000000001,4950.00000000001,4800.0,4950.00000000001,17.4666666666666,0.0,1.0
2007-08-31,0.675,0.68,0.65,0.66,118000,5062.50000000001,5100.00000000001,4875.0,4950.00000000001,15.7333333333333,0.0,1.0
2007-09-04,0.64,0.68,0.62,0.68,125000,4800.0,5100.00000000001,4650.0,5100.00000000001,16.6666666666667,0.0,1.0
2007-09-05,0.6201,0.63,0.59,0.63,259000,4650.75,4725.0,4425.0,4725.0,34.5333333333333,0.0,1.0
2007-09-06,0.6,0.62,0.5926,0.62,187000,4500.0,4650.0,4444.5,4650.0,24.9333333333333,0.0,1.0
2007-09-07,0.6095,0.62,0.595,0.6199,111000,4571.25,4650.0,4462.5,4649.25,14.8,0.0,1.0
2007-09-10,0.63,0.65,0.6,0.61,413000,4725.0,4875.0,4500.0,4575.0,55.0666666666667,0.0,1.0
2007-09-11,0.645,0.66,0.61,0.66,217000,4837.5,4950.00000000001,4575.0,4950.00000000001,28.9333333333333,0.0,1.0
2007-09-12,0.62,0.64,0.6126,0.64,122000,4650.0,4800.0,4594.5,4800.0,16.2666666666667,0.0,1.0
2007-09-13,0.64,0.64,0.62,0.63,76000,4800.0,4800.0,4650.0,4725.0,10.1333333333333,0.0,1.0
2007-09-14,0.63,0.63,0.62,0.63,82000,4725.0,4725.0,4650.0,4725.0,10.9333333333333,0.0,1.0
2007-09-17,0.65,0.65,0.63,0.63,112000,4875.0,4875.0,4725.0,4725.0,14.9333333333333,0.0,1.0
2007-09-18,0.64,0.64,0.61,0.6301,208000,4800.0,4800.0,4575.0,4725.75,27.7333333333333,0.0,1.0
2007-09-19,0.63,0.65,0.61,0.65,289000,4725.0,4875.0,4575.0,4875.0,38.5333333333333,0.0,1.0
2007-09-20,0.63,0.63,0.62,0.63,40000,4725.0,4725.0,4650.0,4725.0,5.33333333333333,0.0,1.0
2007-09-21,0.65,0.69,0.63,0.63,145000,4875.0,5175.0,4725.0,4725.0,19.3333333333333,0.0,1.0
2007-09-24,0.64,0.65,0.62,0.65,174000,4800.0,4875.0,4650.0,4875.0,23.2,0.0,1.0
2007-09-25,0.64,0.64,0.62,0.64,66000,4800.0,4800.0,4650.0,4800.0,8.8,0.0,1.0
2007-09-26,0.63,0.65,0.62,0.6499,114000,4725.0,4875.0,4650.0,4874.25,15.2,0.0,1.0
2007-09-27,0.63,0.649,0.61,0.649,227000,4725.0,4867.5,4575.0,4867.5,30.2666666666667,0.0,1.0
2007-09-28,0.6252,0.64,0.61,0.63,92000,4689.0,4800.0,4575.0,4725.0,12.2666666666667,0.0,1.0
2007-10-01,0.63,0.64,0.62,0.6399,66000,4725.0,4800.0,4650.0,4799.25,8.8,0.0,1.0
2007-10-02,0.63,0.6495,0.62,0.63,187000,4725.0,4871.25,4650.0,4725.0,24.9333333333333,0.0,1.0
2007-10-03,0.64,0.64,0.63,0.64,87000,4800.0,4800.0,4725.0,4800.0,11.6,0.0,1.0
2007-10-04,0.6276,0.64,0.62,0.63,86000,4707.0,4800.0,4650.0,4725.0,11.4666666666667,0.0,1.0
2007-10-05,0.63,0.63,0.62,0.625,80000,4725.0,4725.0,4650.0,4687.5,10.6666666666667,0.0,1.0
2007-10-08,0.6205,0.64,0.62,0.63,73000,4653.75,4800.0,4650.0,4725.0,9.73333333333333,0.0,1.0
2007-10-09,0.62,0.6321,0.61,0.6201,168000,4650.0,4740.75,4575.0,4650.75,22.4,0.0,1.0
2007-10-10,0.64,0.64,0.62,0.63,93000,4800.0,4800.0,4650.0,4725.0,12.4,0.0,1.0
2007-10-11,0.64,0.64,0.62,0.64,163000,4800.0,4800.0,4650.0,4800.0,21.7333333333333,0.0,1.0
2007-10-12,0.64,0.64,0.63,0.63,135000,4800.0,4800.0,4725.0,4725.0,18,0.0,1.0
2007-10-15,0.64,0.64,0.62,0.63,106000,4800.0,4800.0,4650.0,4725.0,14.1333333333333,0.0,1.0
2007-10-16,0.6269,0.64,0.62,0.64,127000,4701.75,4800.0,4650.0,4800.0,16.9333333333333,0.0,1.0
2007-10-17,0.6245,0.63,0.62,0.62,106000,4683.75,4725.0,4650.0,4650.0,14.1333333333333,0.0,1.0
2007-10-18,0.62,0.63,0.62,0.63,81000,4650.0,4725.0,4650.0,4725.0,10.8,0.0,1.0
2007-10-19,0.6193,0.63,0.61,0.63,179000,4644.75,4725.0,4575.0,4725.0,23.8666666666667,0.0,1.0
2007-10-22,0.62,0.63,0.61,0.62,111000,4650.0,4725.0,4575.0,4650.0,14.8,0.0,1.0
2007-10-23,0.6005,0.62,0.6,0.62,161000,4503.75,4650.0,4500.0,4650.0,21.4666666666667,0.0,1.0
2007-10-24,0.62,0.62,0.6,0.61,131000,4650.0,4650.0,4500.0,4575.0,17.4666666666667,0.0,1.0
2007-10-25,0.6197,0.62,0.6,0.6,142000,4647.75,4650.0,4500.0,4500.0,18.9333333333333,0.0,1.0
2007-10-26,0.6,0.61,0.6,0.61,134000,4500.0,4575.0,4500.0,4575.0,17.8666666666667,0.0,1.0
2007-10-29,0.6012,0.62,0.6,0.6,198000,4509.0,4650.0,4500.0,4500.0,26.4,0.0,1.0
2007-10-30,0.62,0.62,0.6,0.6001,103000,4650.0,4650.0,4500.0,4500.75,13.7333333333333,0.0,1.0
2007-10-31,0.62,0.62,0.6,0.62,132000,4650.0,4650.0,4500.0,4650.0,17.6,0.0,1.0
2007-11-01,0.61,0.62,0.6,0.6198,61000,4575.0,4650.0,4500.0,4648.5,8.13333333333333,0.0,1.0
2007-11-02,0.61,0.62,0.6,0.61,192000,4575.0,4650.0,4500.0,4575.0,25.6,0.0,1.0
2007-11-05,0.6,0.61,0.6,0.6,112000,4500.0,4575.0,4500.0,4500.0,14.9333333333333,0.0,1.0
2007-11-06,0.6,0.61,0.59,0.601,208000,4500.0,4575.0,4425.0,4507.5,27.7333333333333,0.0,1.0
2007-11-07,0.57,0.6095,0.57,0.6,92000,4275.0,4571.25,4275.0,4500.0,12.2666666666667,0.0,1.0
2007-11-08,0.57,0.59,0.55,0.57,264000,4275.0,4425.0,4125.0,4275.0,35.2,0.0,1.0
2007-11-09,0.59,0.59,0.56,0.59,170000,4425.0,4425.0,4200.0,4425.0,22.6666666666667,0.0,1.0
2007-11-12,0.58,0.59,0.5,0.5,155000,4350.0,4425.0,3750.0,3750.0,20.6666666666667,0.0,1.0
2007-11-13,0.58,0.58,0.55,0.56,104000,4350.0,4350.0,4125.0,4200.0,13.8666666666667,0.0,1.0
2007-11-14,0.58,0.6001,0.5506,0.6,100000,4350.0,4500.75,4129.5,4500.0,13.3333333333333,0.0,1.0
2007-11-15,0.56,0.58,0.5,0.5,65000,4200.0,4350.0,3750.0,3750.0,8.66666666666667,0.0,1.0
2007-11-16,0.56,0.5601,0.55,0.56,225000,4200.0,4200.75,4125.0,4200.0,30,0.0,1.0
2007-11-19,0.56,0.56,0.53,0.55,74000,4200.0,4200.0,3975.0,4125.0,9.86666666666667,0.0,1.0
2007-11-20,0.55,0.57,0.53,0.53,174000,4125.0,4275.0,3975.0,3975.0,23.2,0.0,1.0
2007-11-21,0.55,0.56,0.54,0.55,100000,4125.0,4200.0,4050.0,4125.0,13.3333333333333,0.0,1.0
2007-11-23,0.55,0.56,0.53,0.56,120000,4125.0,4200.0,3975.0,4200.0,16,0.0,1.0
2007-11-26,0.54,0.5599,0.5101,0.55,118000,4050.0,4199.25,3825.75,4125.0,15.7333333333333,0.0,1.0
2007-11-27,0.54,0.55,0.52,0.55,131000,4050.0,4125.0,3900.0,4125.0,17.4666666666667,0.0,1.0
2007-11-28,0.53,0.54,0.52,0.53,102000,3975.0,4050.0,3900.0,3975.0,13.6,0.0,1.0
2007-11-29,0.5399,0.54,0.5101,0.5205,79000,4049.25,4050.0,3825.75,3903.75,10.5333333333333,0.0,1.0
2007-11-30,0.55,0.55,0.5206,0.53,291000,4125.0,4125.0,3904.5,3975.0,38.8,0.0,1.0
2007-12-03,0.55,0.55,0.53,0.55,68000,4125.0,4125.0,3975.0,4125.0,9.06666666666667,0.0,1.0
2007-12-04,0.55,0.56,0.5305,0.56,74000,4125.0,4200.0,3978.75,4200.0,9.86666666666667,0.0,1.0
2007-12-05,0.52,0.55,0.52,0.5405,74000,3900.0,4125.0,3900.0,4053.75,9.86666666666667,0.0,1.0
2007-12-06,0.528,0.5399,0.52,0.535,152000,3960.0,4049.25,3900.0,4012.5,20.2666666666667,0.0,1.0
2007-12-07,0.52,0.5394,0.52,0.53,136000,3900.0,4045.5,3900.0,3975.0,18.1333333333333,0.0,1.0
2007-12-10,0.52,0.53,0.52,0.5299,124000,3900.0,3975.0,3900.0,3974.25,16.5333333333333,0.0,1.0
2007-12-11,0.52,0.53,0.5103,0.5201,250000,3900.0,3975.0,3827.25,3900.75,33.3333333333333,0.0,1.0
2007-12-12,0.52,0.5299,0.51,0.51,58000,3900.0,3974.25,3825.0,3825.0,7.73333333333333,0.0,1.0
2007-12-13,0.54,0.55,0.51,0.525,178000,4050.0,4125.0,3825.0,3937.5,23.7333333333333,0.0,1.0
2007-12-14,0.56,0.56,0.53,0.54,107000,4200.0,4200.0,3975.0,4050.0,14.2666666666667,0.0,1.0
2007-12-17,0.525,0.55,0.5201,0.5305,54000,3937.5,4125.0,3900.75,3978.75,7.2,0.0,1.0
2007-12-18,0.539,0.54,0.51,0.51,104000,4042.5,4050.0,3825.0,3825.0,13.8666666666667,0.0,1.0
2007-12-19,0.53,0.55,0.52,0.52,78000,3975.0,4125.0,3900.0,3900.0,10.4,0.0,1.0
2007-12-20,0.5399,0.5399,0.48,0.51,127000,4049.25,4049.25,3600.0,3825.0,16.9333333333333,0.0,1.0
2007-12-21,0.52,0.5389,0.51,0.53,87000,3900.0,4041.75,3825.0,3975.0,11.6,0.0,1.0
2007-12-24,0.515,0.52,0.51,0.5105,102000,3862.5,3900.0,3825.0,3828.75,13.6,0.0,1.0
2007-12-26,0.5099,0.53,0.5,0.518,290000,3824.25,3975.0,3750.0,3885.0,38.6666666666667,0.0,1.0
2007-12-27,0.5,0.5199,0.5,0.5006,124000,3750.0,3899.25,3750.0,3754.5,16.5333333333333,0.0,1.0
2007-12-28,0.505,0.51,0.5,0.5003,206000,3787.5,3825.0,3750.0,3752.25,27.4666666666667,0.0,1.0
2007-12-31,0.5099,0.51,0.48,0.48,385000,3824.25,3825.0,3600.0,3600.0,51.3333333333333,0.0,1.0
2008-01-02,0.5299,0.5299,0.4822,0.4822,79000,3974.25,3974.25,3616.5,3616.5,10.5333333333333,0.0,1.0
2008-01-03,0.53,0.54,0.51,0.53,54000,3975.0,4050.0,3825.0,3975.0,7.2,0.0,1.0
2008-01-04,0.52,0.53,0.51,0.52,56000,3900.0,3975.0,3825.0,3900.0,7.46666666666667,0.0,1.0
2008-01-07,0.52,0.5299,0.5001,0.5101,72000,3900.0,3974.25,3750.75,3825.75,9.6,0.0,1.0
2008-01-08,0.52,0.54,0.51,0.5101,90000,3900.0,4050.0,3825.0,3825.75,12,0.0,1.0
2008-01-09,0.5005,0.54,0.5005,0.52,111000,3753.75,4050.0,3753.75,3900.0,14.8,0.0,1.0
2008-01-10,0.4999,0.51,0.48,0.51,191000,3749.25,3825.0,3600.0,3825.0,25.4666666666667,0.0,1.0
2008-01-11,0.4999,0.5197,0.49,0.5197,47000,3749.25,3897.75,3675.0,3897.75,6.26666666666667,0.0,1.0
2008-01-14,0.5,0.5197,0.4801,0.5197,228000,3750.0,3897.75,3600.75,3897.75,30.4,0.0,1.0
2008-01-15,0.4901,0.5,0.49,0.5,55000,3675.75,3750.0,3675.0,3750.0,7.33333333333333,0.0,1.0
2008-01-16,0.4999,0.5,0.49,0.5,75000,3749.25,3750.0,3675.0,3750.0,10,0.0,1.0
2008-01-17,0.4899,0.49,0.47,0.49,142000,3674.25,3675.0,3525.0,3675.0,18.9333333333333,0.0,1.0
2008-01-18,0.47,0.4899,0.4601,0.4899,111000,3525.0,3674.25,3450.75,3674.25,14.8,0.0,1.0
2008-01-22,0.4599,0.4799,0.37,0.47,271000,3449.25,3599.25,2775.0,3525.0,36.1333333333333,0.0,1.0
2008-01-23,0.44,0.46,0.401,0.45,360000,3300.0,3450.0,3007.5,3375.0,48,0.0,1.0
2008-01-24,0.4699,0.4699,0.43,0.4499,111000,3524.25,3524.25,3225.0,3374.25,14.8,0.0,1.0
2008-01-25,0.47,0.47,0.4599,0.4699,188000,3525.0,3525.0,3449.25,3524.25,25.0666666666667,0.0,1.0
2008-01-28,0.5,0.5199,0.43,0.47,485000,3750.0,3899.25,3225.0,3525.0,64.6666666666667,0.0,1.0
2008-01-29,0.52,0.5201,0.49,0.5,173000,3900.0,3900.75,3675.0,3750.0,23.0666666666667,0.0,1.0
2008-01-30,0.52,0.53,0.502,0.53,52000,3900.0,3975.0,3765.0,3975.0,6.93333333333333,0.0,1.0
2008-01-31,0.53,0.57,0.5,0.52,79000,3975.0,4275.0,3750.0,3900.0,10.5333333333333,0.0,1.0
2008-02-01,0.59,0.6,0.51,0.53,146000,4425.0,4500.0,3825.0,3975.0,19.4666666666667,0.0,1.0
2008-02-04,0.689,0.73,0.6,0.6,457000,5167.5,5475.00000000001,4500.0,4500.0,60.9333333333333,0.0,1.0
2008-02-05,0.68,0.74,0.63,0.69,286000,5100.00000000001,5550.00000000001,4725.0,5175.0,38.1333333333333,0.0,1.0
2008-02-06,0.611,0.68,0.61,0.68,219000,4582.5,5100.00000000001,4575.0,5100.00000000001,29.2,0.0,1.0
2008-02-07,0.551,0.63,0.551,0.61,218000,4132.5,4725.0,4132.5,4575.0,29.0666666666667,0.0,1.0
2008-02-08,0.56,0.63,0.551,0.63,92000,4200.0,4725.0,4132.5,4725.0,12.2666666666667,0.0,1.0
2008-02-11,0.55,0.57,0.55,0.55,88000,4125.0,4275.0,4125.0,4125.0,11.7333333333333,0.0,1.0
2008-02-12,0.56,0.56,0.54,0.54,122000,4200.0,4200.0,4050.0,4050.0,16.2666666666667,0.0,1.0
2008-02-13,0.6,0.6,0.5301,0.55,73000,4500.0,4500.0,3975.75,4125.0,9.73333333333333,0.0,1.0
2008-02-14,0.55,0.61,0.53,0.61,113000,4125.0,4575.0,3975.0,4575.0,15.0666666666667,0.0,1.0
2008-02-15,0.5699,0.57,0.55,0.55,64000,4274.25,4275.0,4125.0,4125.0,8.53333333333333,0.0,1.0
2008-02-19,0.53,0.56,0.53,0.55,40000,3975.0,4200.0,3975.0,4125.0,5.33333333333333,0.0,1.0
2008-02-20,0.5301,0.57,0.5301,0.54,111000,3975.75,4275.0,3975.75,4050.0,14.8,0.0,1.0
2008-02-21,0.55,0.55,0.5301,0.54,65000,4125.0,4125.0,3975.75,4050.0,8.66666666666667,0.0,1.0
2008-02-22,0.545,0.5601,0.5303,0.5303,105000,4087.5,4200.75,3977.25,3977.25,14,0.0,1.0
2008-02-25,0.5306,0.5402,0.5205,0.5401,151000,3979.5,4051.5,3903.75,4050.75,20.1333333333333,0.0,1.0
2008-02-26,0.55,0.5599,0.53,0.53,190000,4125.0,4199.25,3975.0,3975.0,25.3333333333333,0.0,1.0
2008-02-27,0.59,0.6,0.5606,0.5699,284000,4425.0,4500.0,4204.5,4274.25,37.8666666666667,0.0,1.0
2008-02-28,0.6,0.62,0.5505,0.56,134000,4500.0,4650.0,4128.75,4200.0,17.8666666666667,0.0,1.0
2008-02-29,0.64,0.6425,0.5801,0.5801,181000,4800.0,4818.75,4350.75,4350.75,24.1333333333333,0.0,1.0
2008-03-03,0.635,0.67,0.6,0.6201,176000,4762.5,5025.00000000001,4500.0,4650.75,23.4666666666667,0.0,1.0
2008-03-04,0.64,0.67,0.58,0.67,78000,4800.0,5025.00000000001,4350.0,5025.00000000001,10.4,0.0,1.0
2008-03-05,0.67,0.67,0.6101,0.65,112000,5025.00000000001,5025.00000000001,4575.75,4875.0,14.9333333333333,0.0,1.0
2008-03-06,0.65,0.74,0.64,0.65,93000,4875.0,5550.00000000001,4800.0,4875.0,12.4,0.0,1.0
2008-03-07,0.65,0.7,0.63,0.7,125000,4875.0,5250.0,4725.0,5250.0,16.6666666666667,0.0,1.0
2008-03-10,0.6101,0.6899,0.61,0.63,69000,4575.75,5174.25,4575.0,4725.0,9.2,0.0,1.0
2008-03-11,0.64,0.68,0.61,0.61,123000,4800.0,5100.00000000001,4575.0,4575.0,16.4,0.0,1.0
2008-03-12,0.68,0.69,0.65,0.65,338000,5100.00000000001,5175.0,4875.0,4875.0,45.0666666666666,0.0,1.0
2008-03-13,0.645,0.68,0.64,0.68,78000,4837.5,5100.00000000001,4800.0,5100.00000000001,10.4,0.0,1.0
2008-03-14,0.67,0.68,0.62,0.68,127000,5025.00000000001,5100.00000000001,4650.0,5100.00000000001,16.9333333333333,0.0,1.0
2008-03-17,0.67,0.6701,0.644,0.67,26000,5025.00000000001,5025.75000000001,4830.0,5025.00000000001,3.46666666666666,0.0,1.0
2008-03-18,0.655,0.7,0.65,0.7,25000,4912.5,5250.0,4875.0,5250.0,3.33333333333333,0.0,1.0
2008-03-19,0.65,0.6995,0.65,0.6995,138000,4875.0,5246.25000000001,4875.0,5246.25000000001,18.4,0.0,1.0
2008-03-20,0.615,0.65,0.615,0.65,83000,4612.5,4875.0,4612.5,4875.0,11.0666666666667,0.0,1.0
2008-03-24,0.655,0.67,0.61,0.62,135000,4912.5,5025.00000000001,4575.0,4650.0,18,0.0,1.0
2008-03-25,0.65,0.67,0.6405,0.6599,61000,4875.0,5025.00000000001,4803.75,4949.25000000001,8.13333333333333,0.0,1.0
2008-03-26,0.67,0.68,0.6305,0.65,121000,5025.00000000001,5100.00000000001,4728.75,4875.0,16.1333333333333,0.0,1.0
2008-03-27,0.641,0.67,0.641,0.67,45000,4807.5,5025.00000000001,4807.5,5025.00000000001,6,0.0,1.0
2008-03-28,0.66,0.67,0.641,0.65,56000,4950.00000000001,5025.00000000001,4807.5,4875.0,7.46666666666665,0.0,1.0
2008-03-31,0.68,0.69,0.61,0.69,100000,5100.00000000001,5175.0,4575.0,5175.0,13.3333333333333,0.0,1.0
2008-04-01,0.69,0.7,0.65,0.65,117000,5175.0,5250.0,4875.0,4875.0,15.6,0.0,1.0
2008-04-02,0.6508,0.6699,0.6,0.65,146000,4881.00000000001,5024.25000000001,4500.0,4875.0,19.4666666666666,0.0,1.0
2008-04-03,0.61,0.6508,0.61,0.6508,411000,4575.0,4881.00000000001,4575.0,4881.00000000001,54.8,0.0,1.0
2008-04-04,0.65,0.65,0.61,0.61,175000,4875.0,4875.0,4575.0,4575.0,23.3333333333333,0.0,1.0
2008-04-07,0.6595,0.6595,0.62,0.65,115000,4946.25,4946.25,4650.0,4875.0,15.3333333333333,0.0,1.0
2008-04-08,0.6795,0.6795,0.6333,0.6595,120000,5096.25,5096.25,4749.75,4946.25,16,0.0,1.0
2008-04-09,0.6947,0.7,0.6601,0.67,205000,5210.25,5250.0,4950.75,5025.00000000001,27.3333333333333,0.0,1.0
2008-04-10,0.7,0.7,0.68,0.69,86000,5250.0,5250.0,5100.00000000001,5175.0,11.4666666666667,0.0,1.0
2008-04-11,0.7,0.7,0.6505,0.7,151000,5250.0,5250.0,4878.75,5250.0,20.1333333333333,0.0,1.0
2008-04-14,0.7,0.7,0.65,0.65,109000,5250.0,5250.0,4875.0,4875.0,14.5333333333333,0.0,1.0
2008-04-15,0.6999,0.7,0.68,0.7,80000,5249.25,5250.0,5100.00000000001,5250.0,10.6666666666667,0.0,1.0
2008-04-16,0.67,0.68,0.65,0.65,150000,5025.00000000001,5100.00000000001,4875.0,4875.0,20,0.0,1.0
2008-04-17,0.6899,0.6999,0.652,0.67,68000,5174.25,5249.25,4890.0,5025.00000000001,9.06666666666666,0.0,1.0
2008-04-18,0.68,0.7,0.68,0.69,75000,5100.00000000001,5250.0,5100.00000000001,5175.0,9.99999999999998,0.0,1.0
2008-04-21,0.6701,0.7,0.67,0.68,99000,5025.75000000001,5250.0,5025.00000000001,5100.00000000001,13.2,0.0,1.0
2008-04-22,0.686,0.69,0.6508,0.6701,65000,5145.00000000001,5175.0,4881.00000000001,5025.75000000001,8.66666666666665,0.0,1.0
2008-04-23,0.675,0.699,0.67,0.699,43000,5062.50000000001,5242.5,5025.00000000001,5242.5,5.73333333333332,0.0,1.0
2008-04-24,0.6898,0.69,0.67,0.69,17000,5173.5,5175.0,5025.00000000001,5175.0,2.26666666666667,0.0,1.0
2008-04-25,0.6699,0.69,0.66,0.6898,85000,5024.25000000001,5175.0,4950.00000000001,5173.5,11.3333333333333,0.0,1.0
2008-04-28,0.66,0.68,0.66,0.66,126000,4950.00000000001,5100.00000000001,4950.00000000001,4950.00000000001,16.8,0.0,1.0
2008-04-29,0.66,0.68,0.65,0.66,56000,4950.00000000001,5100.00000000001,4875.0,4950.00000000001,7.46666666666665,0.0,1.0
2008-04-30,0.6898,0.6898,0.66,0.6699,102000,5173.5,5173.5,4950.00000000001,5024.25000000001,13.6,0.0,1.0
2008-05-01,0.68,0.69,0.6615,0.69,39000,5100.00000000001,5175.0,4961.25,5175.0,5.19999999999999,0.0,1.0
2008-05-02,0.6832,0.69,0.68,0.68,89000,5124.00000000001,5175.0,5100.00000000001,5100.00000000001,11.8666666666666,0.0,1.0
2008-05-05,0.6602,0.69,0.66,0.66,55000,4951.5,5175.0,4950.00000000001,4950.00000000001,7.33333333333333,0.0,1.0
2008-05-06,0.675,0.68,0.6501,0.6602,81000,5062.50000000001,5100.00000000001,4875.75,4951.5,10.8,0.0,1.0
2008-05-07,0.67,0.699,0.66,0.67,54000,5025.00000000001,5242.5,4950.00000000001,5025.00000000001,7.19999999999999,0.0,1.0
2008-05-08,0.6502,0.69,0.6502,0.67,65000,4876.5,5175.0,4876.5,5025.00000000001,8.66666666666667,0.0,1.0
2008-05-09,0.68,0.68,0.66,0.67,85000,5100.00000000001,5100.00000000001,4950.00000000001,5025.00000000001,11.3333333333333,0.0,1.0
2008-05-12,0.6701,0.68,0.6501,0.68,30000,5025.75000000001,5100.00000000001,4875.75,5100.00000000001,3.99999999999999,0.0,1.0
2008-05-13,0.68,0.68,0.66,0.66,72000,5100.00000000001,5100.00000000001,4950.00000000001,4950.00000000001,9.59999999999998,0.0,1.0
2008-05-14,0.67,0.69,0.65,0.69,153000,5025.00000000001,5175.0,4875.0,5175.0,20.4,0.0,1.0
2008-05-15,0.6899,0.69,0.6502,0.69,171000,5174.25,5175.0,4876.5,5175.0,22.8,0.0,1.0
2008-05-16,0.6893,0.7,0.68,0.68,52000,5169.75000000001,5250.0,5100.00000000001,5100.00000000001,6.93333333333332,0.0,1.0
2008-05-19,0.67,0.69,0.6505,0.6505,69000,5025.00000000001,5175.0,4878.75,4878.75,9.19999999999998,0.0,1.0
2008-05-20,0.6501,0.66,0.64,0.65,163000,4875.75,4950.00000000001,4800.0,4875.0,21.7333333333333,0.0,1.0
2008-05-21,0.6699,0.6699,0.63,0.6501,129000,5024.25000000001,5024.25000000001,4725.0,4875.75,17.2,0.0,1.0
2008-05-22,0.65,0.66,0.65,0.65,37000,4875.0,4950.00000000001,4875.0,4875.0,4.93333333333333,0.0,1.0
2008-05-23,0.65,0.6799,0.65,0.6501,94009,4875.0,5099.25,4875.0,4875.75,12.5345333333333,0.0,1.0
2008-05-27,0.65,0.69,0.63,0.66,65855,4875.0,5175.0,4725.0,4950.00000000001,8.78066666666667,0.0,1.0
2008-05-28,0.64,0.6699,0.6305,0.6695,41000,4800.0,5024.25000000001,4728.75,5021.25,5.46666666666667,0.0,1.0
2008-05-29,0.65,0.67,0.64,0.6698,52000,4875.0,5025.00000000001,4800.0,5023.5,6.93333333333333,0.0,1.0
2008-05-30,0.6895,0.6895,0.6305,0.64,146000,5171.25000000001,5171.25000000001,4728.75,4800.0,19.4666666666666,0.0,1.0
2008-06-02,0.66,0.69,0.66,0.69,64000,4950.00000000001,5175.0,4950.00000000001,5175.0,8.53333333333332,0.0,1.0
2008-06-03,0.6599,0.69,0.6506,0.6507,78000,4949.25000000001,5175.0,4879.5,4880.25,10.4,0.0,1.0
2008-06-04,0.68,0.6898,0.66,0.67,150000,5100.00000000001,5173.5,4950.00000000001,5025.00000000001,20,0.0,1.0
2008-06-05,0.68,0.68,0.6305,0.6305,86000,5100.00000000001,5100.00000000001,4728.75,4728.75,11.4666666666666,0.0,1.0
2008-06-06,0.66,0.7,0.66,0.66,100000,4950.00000000001,5250.0,4950.00000000001,4950.00000000001,13.3333333333333,0.0,1.0
2008-06-09,0.68,0.68,0.6611,0.68,93000,5100.00000000001,5100.00000000001,4958.25,5100.00000000001,12.4,0.0,1.0
2008-06-10,0.6699,0.68,0.66,0.68,107000,5024.25000000001,5100.00000000001,4950.00000000001,5100.00000000001,14.2666666666666,0.0,1.0
2008-06-11,0.66,0.6799,0.6501,0.67,36000,4950.00000000001,5099.25,4875.75,5025.00000000001,4.79999999999999,0.0,1.0
2008-06-12,0.6701,0.68,0.66,0.66,35000,5025.75000000001,5100.00000000001,4950.00000000001,4950.00000000001,4.66666666666666,0.0,1.0
2008-06-13,0.67,0.6899,0.6505,0.6899,112000,5025.00000000001,5174.25,4878.75,5174.25,14.9333333333333,0.0,1.0
2008-06-16,0.66,0.68,0.65,0.65,24000,4950.00000000001,5100.00000000001,4875.0,4875.0,3.19999999999999,0.0,1.0
2008-06-17,0.7,0.72,0.6505,0.6505,772000,5250.0,5400.00000000001,4878.75,4878.75,102.933333333333,0.0,1.0
2008-06-18,0.6799,0.71,0.66,0.71,101000,5099.25,5325.0,4950.00000000001,5325.0,13.4666666666667,0.0,1.0
2008-06-19,0.68,0.68,0.6601,0.6795,83000,5100.00000000001,5100.00000000001,4950.75,5096.25,11.0666666666666,0.0,1.0
2008-06-20,0.6748,0.6995,0.66,0.67,74000,5061.0,5246.25000000001,4950.00000000001,5025.00000000001,9.86666666666667,0.0,1.0
2008-06-23,0.68,0.71,0.67,0.67,117000,5100.00000000001,5325.0,5025.00000000001,5025.00000000001,15.6,0.0,1.0
2008-06-24,0.691,0.71,0.68,0.6831,87000,5182.5,5325.0,5100.00000000001,5123.25000000001,11.6,0.0,1.0
2008-06-25,0.6999,0.7,0.69,0.7,98000,5249.25,5250.0,5175.0,5250.0,13.0666666666667,0.0,1.0
2008-06-26,0.679,0.7,0.67,0.6705,145000,5092.50000000001,5250.0,5025.00000000001,5028.75,19.3333333333333,0.0,1.0
2008-06-27,0.68,0.685,0.67,0.6799,91000,5100.00000000001,5137.50000000001,5025.00000000001,5099.25,12.1333333333333,0.0,1.0
2008-06-30,0.66,0.68,0.65,0.679,165000,4950.00000000001,5100.00000000001,4875.0,5092.50000000001,22,0.0,1.0
2008-07-01,0.66,0.665,0.65,0.65,81000,4950.00000000001,4987.50000000001,4875.0,4875.0,10.8,0.0,1.0
2008-07-02,0.65,0.68,0.65,0.66,70000,4875.0,5100.00000000001,4875.0,4950.00000000001,9.33333333333333,0.0,1.0
2008-07-03,0.65,0.679,0.645,0.65,51000,4875.0,5092.50000000001,4837.5,4875.0,6.8,0.0,1.0
2008-07-07,0.65,0.67,0.6428,0.66,58000,4875.0,5025.00000000001,4821.0,4950.00000000001,7.73333333333333,0.0,1.0
2008-07-08,0.635,0.66,0.6305,0.65,194000,4762.5,4950.00000000001,4728.75,4875.0,25.8666666666667,0.0,1.0
2008-07-09,0.63,0.6498,0.62,0.62,65000,4725.0,4873.50000000001,4650.0,4650.0,8.66666666666667,0.0,1.0
2008-07-10,0.64,0.6489,0.6205,0.6205,95000,4800.0,4866.75,4653.75,4653.75,12.6666666666667,0.0,1.0
2008-07-11,0.62,0.65,0.62,0.63,116000,4650.0,4875.0,4650.0,4725.0,15.4666666666667,0.0,1.0
2008-07-14,0.6499,0.65,0.63,0.63,42000,4874.25,4875.0,4725.0,4725.0,5.6,0.0,1.0
2008-07-15,0.62,0.648,0.6,0.648,176000,4650.0,4860.0,4500.0,4860.0,23.4666666666667,0.0,1.0
2008-07-16,0.61,0.65,0.6003,0.6479,136000,4575.0,4875.0,4502.25,4859.25,18.1333333333333,0.0,1.0
2008-07-17,0.6495,0.65,0.61,0.63,58000,4871.25,4875.0,4575.0,4725.0,7.73333333333333,0.0,1.0
2008-07-18,0.63,0.64,0.62,0.62,32000,4725.0,4800.0,4650.0,4650.0,4.26666666666667,0.0,1.0
2008-07-21,0.6495,0.6495,0.6205,0.6205,51000,4871.25,4871.25,4653.75,4653.75,6.8,0.0,1.0
2008-07-22,0.6005,0.65,0.6005,0.62,51000,4503.75,4875.0,4503.75,4650.0,6.8,0.0,1.0
2008-07-23,0.64,0.6498,0.61,0.63,34000,4800.0,4873.50000000001,4575.0,4725.0,4.53333333333333,0.0,1.0
2008-07-24,0.62,0.64,0.62,0.63,129000,4650.0,4800.0,4650.0,4725.0,17.2,0.0,1.0
2008-07-25,0.6395,0.6494,0.61,0.61,16000,4796.25,4870.5,4575.0,4575.0,2.13333333333333,0.0,1.0
2008-07-28,0.61,0.63,0.61,0.62,29000,4575.0,4725.0,4575.0,4650.0,3.86666666666667,0.0,1.0
2008-07-29,0.6202,0.63,0.6102,0.625,37000,4651.5,4725.0,4576.5,4687.5,4.93333333333333,0.0,1.0
2008-07-30,0.613,0.63,0.61,0.63,111000,4597.5,4725.0,4575.0,4725.0,14.8,0.0,1.0
2008-07-31,0.565,0.63,0.565,0.61,161000,4237.5,4725.0,4237.5,4575.0,21.4666666666667,0.0,1.0
2008-08-01,0.59,0.62,0.55,0.55,322000,4425.0,4650.0,4125.0,4125.0,42.9333333333333,0.0,1.0
2008-08-04,0.595,0.61,0.56,0.56,32000,4462.5,4575.0,4200.0,4200.0,4.26666666666667,0.0,1.0
2008-08-05,0.59,0.61,0.58,0.6,48000,4425.0,4575.0,4350.0,4500.0,6.4,0.0,1.0
2008-08-06,0.595,0.62,0.59,0.6,43000,4462.5,4650.0,4425.0,4500.0,5.73333333333333,0.0,1.0
2008-08-07,0.59,0.63,0.56,0.56,88000,4425.0,4725.0,4200.0,4200.0,11.7333333333333,0.0,1.0
2008-08-08,0.59,0.6,0.58,0.6,26000,4425.0,4500.0,4350.0,4500.0,3.46666666666667,0.0,1.0
2008-08-11,0.64,0.65,0.58,0.61,93000,4800.0,4875.0,4350.0,4575.0,12.4,0.0,1.0
2008-08-12,0.59,0.64,0.59,0.61,101000,4425.0,4800.0,4425.0,4575.0,13.4666666666667,0.0,1.0
2008-08-13,0.591,0.6,0.56,0.6,201000,4432.5,4500.0,4200.0,4500.0,26.8,0.0,1.0
2008-08-14,0.58,0.6,0.57,0.6,167000,4350.0,4500.0,4275.0,4500.0,22.2666666666667,0.0,1.0
2008-08-15,0.65,0.65,0.59,0.59,171000,4875.0,4875.0,4425.0,4425.0,22.8,0.0,1.0
2008-08-18,0.62,0.65,0.56,0.64,181000,4650.0,4875.0,4200.0,4800.0,24.1333333333333,0.0,1.0
2008-08-19,0.56,0.78,0.51,0.62,3078000,4200.0,5850.00000000001,3825.0,4650.0,410.4,0.0,1.0
2008-08-20,0.62,0.64,0.5899,0.5998,671000,4650.0,4800.0,4424.25,4498.5,89.4666666666667,0.0,1.0
2008-08-21,0.6,0.65,0.59,0.65,309000,4500.0,4875.0,4425.0,4875.0,41.2,0.0,1.0
2008-08-22,0.5909,0.63,0.59,0.63,234000,4431.75,4725.0,4425.0,4725.0,31.2,0.0,1.0
2008-08-25,0.61,0.6295,0.6,0.62,209000,4575.0,4721.25,4500.0,4650.0,27.8666666666667,0.0,1.0
2008-08-26,0.59,0.63,0.59,0.63,255000,4425.0,4725.0,4425.0,4725.0,34,0.0,1.0
2008-08-27,0.595,0.6,0.59,0.6,107000,4462.5,4500.0,4425.0,4500.0,14.2666666666667,0.0,1.0
2008-08-28,0.59,0.6,0.59,0.59,203000,4425.0,4500.0,4425.0,4425.0,27.0666666666667,0.0,1.0
2008-08-29,0.6,0.6,0.5911,0.6,82000,4500.0,4500.0,4433.25,4500.0,10.9333333333333,0.0,1.0
2008-09-02,0.5901,0.6289,0.59,0.6,104000,4425.75,4716.75,4425.0,4500.0,13.8666666666667,0.0,1.0
2008-09-03,0.59,0.6,0.59,0.6,213000,4425.0,4500.0,4425.0,4500.0,28.4,0.0,1.0
2008-09-04,0.58,0.6,0.58,0.6,129000,4350.0,4500.0,4350.0,4500.0,17.2,0.0,1.0
2008-09-05,0.5775,0.6,0.565,0.58,319000,4331.25,4500.0,4237.5,4350.0,42.5333333333333,0.0,1.0
2008-09-08,0.58,0.6,0.57,0.6,127000,4350.0,4500.0,4275.0,4500.0,16.9333333333333,0.0,1.0
2008-09-09,0.595,0.6,0.57,0.59,163000,4462.5,4500.0,4275.0,4425.0,21.7333333333333,0.0,1.0
2008-09-10,0.57,0.6,0.57,0.6,142000,4275.0,4500.0,4275.0,4500.0,18.9333333333333,0.0,1.0
2008-09-11,0.58,0.6,0.57,0.6,85000,4350.0,4500.0,4275.0,4500.0,11.3333333333333,0.0,1.0
2008-09-12,0.572,0.599,0.57,0.57,52000,4290.0,4492.5,4275.0,4275.0,6.93333333333333,0.0,1.0
2008-09-15,0.5501,0.6,0.46,0.56,203000,4125.75,4500.0,3450.0,4200.0,27.0666666666667,0.0,1.0
2008-09-16,0.58,0.6,0.553,0.58,138000,4350.0,4500.0,4147.5,4350.0,18.4,0.0,1.0
2008-09-17,0.59,0.59,0.5,0.5699,403000,4425.0,4425.0,3750.0,4274.25,53.7333333333333,0.0,1.0
2008-09-18,0.56,0.59,0.52,0.59,381000,4200.0,4425.0,3900.0,4425.0,50.8,0.0,1.0
2008-09-19,0.55,0.58,0.53,0.57,97000,4125.0,4350.0,3975.0,4275.0,12.9333333333333,0.0,1.0
2008-09-22,0.55,0.596,0.52,0.52,63000,4125.0,4470.0,3900.0,3900.0,8.4,0.0,1.0
2008-09-23,0.5,0.55,0.5,0.55,648000,3750.0,4125.0,3750.0,4125.0,86.4,0.0,1.0
2008-09-24,0.5,0.53,0.5,0.53,150000,3750.0,3975.0,3750.0,3975.0,20,0.0,1.0
2008-09-25,0.5,0.52,0.49,0.52,148000,3750.0,3900.0,3675.0,3900.0,19.7333333333333,0.0,1.0
2008-09-26,0.5,0.51,0.48,0.5,117000,3750.0,3825.0,3600.0,3750.0,15.6,0.0,1.0
2008-09-29,0.4199,0.53,0.401,0.53,798000,3149.25,3975.0,3007.5,3975.0,106.4,0.0,1.0
2008-09-30,0.4,0.44,0.4,0.44,500000,3000.0,3300.0,3000.0,3300.0,66.6666666666667,0.0,1.0
2008-10-01,0.41,0.43,0.4,0.4,362000,3075.0,3225.0,3000.0,3000.0,48.2666666666667,0.0,1.0
2008-10-02,0.4299,0.44,0.41,0.44,317000,3224.25,3300.0,3075.0,3300.0,42.2666666666667,0.0,1.0
2008-10-03,0.43,0.4999,0.4008,0.4999,330000,3225.0,3749.25,3006.0,3749.25,44,0.0,1.0
2008-10-06,0.43,0.43,0.4,0.43,266000,3225.0,3225.0,3000.0,3225.0,35.4666666666667,0.0,1.0
2008-10-07,0.39,0.425,0.35,0.4,514000,2925.0,3187.5,2625.0,3000.0,68.5333333333333,0.0,1.0
2008-10-08,0.3805,0.41,0.3501,0.4,239000,2853.75,3075.0,2625.75,3000.0,31.8666666666667,0.0,1.0
2008-10-09,0.36,0.4099,0.36,0.4099,179000,2700.0,3074.25,2700.0,3074.25,23.8666666666667,0.0,1.0
2008-10-10,0.35,0.41,0.28,0.36,498000,2625.0,3075.0,2100.0,2700.0,66.4,0.0,1.0
2008-10-13,0.36,0.3999,0.35,0.38,290000,2700.0,2999.25,2625.0,2850.0,38.6666666666667,0.0,1.0
2008-10-14,0.35,0.39,0.33,0.3899,192000,2625.0,2925.0,2475.0,2924.25,25.6,0.0,1.0
2008-10-15,0.351,0.38,0.35,0.38,113000,2632.5,2850.0,2625.0,2850.0,15.0666666666667,0.0,1.0
2008-10-16,0.3702,0.4,0.3699,0.3699,547000,2776.5,3000.0,2774.25,2774.25,72.9333333333333,0.0,1.0
2008-10-17,0.35,0.3801,0.35,0.38,228000,2625.0,2850.75,2625.0,2850.0,30.4,0.0,1.0
2008-10-20,0.36,0.38,0.36,0.38,157000,2700.0,2850.0,2700.0,2850.0,20.9333333333333,0.0,1.0
2008-10-21,0.3508,0.38,0.3501,0.3789,185000,2631.0,2850.0,2625.75,2841.75,24.6666666666667,0.0,1.0
2008-10-22,0.357,0.37,0.35,0.37,268000,2677.5,2775.0,2625.0,2775.0,35.7333333333333,0.0,1.0
2008-10-23,0.3399,0.37,0.32,0.3695,97000,2549.25,2775.0,2400.0,2771.25,12.9333333333333,0.0,1.0
2008-10-24,0.3199,0.3202,0.3,0.32,119000,2399.25,2401.5,2250.0,2400.0,15.8666666666667,0.0,1.0
2008-10-27,0.3092,0.3499,0.27,0.3499,343000,2319.0,2624.25,2025.0,2624.25,45.7333333333333,0.0,1.0
2008-10-28,0.3,0.3199,0.28,0.285,307000,2250.0,2399.25,2100.0,2137.5,40.9333333333333,0.0,1.0
2008-10-29,0.2949,0.33,0.27,0.33,339000,2211.75,2475.0,2025.0,2475.0,45.2,0.0,1.0
2008-10-30,0.2749,0.29,0.252,0.271,439000,2061.75,2175.0,1890.0,2032.5,58.5333333333333,0.0,1.0
2008-10-31,0.29,0.3,0.2521,0.253,429000,2175.0,2250.0,1890.75,1897.5,57.2,0.0,1.0
2008-11-03,0.321,0.39,0.28,0.3,724000,2407.5,2925.0,2100.0,2250.0,96.5333333333333,0.0,1.0
2008-11-04,0.3,0.36,0.29,0.3508,653000,2250.0,2700.0,2175.0,2631.0,87.0666666666667,0.0,1.0
2008-11-05,0.28,0.329,0.2701,0.329,222000,2100.0,2467.5,2025.75,2467.5,29.6,0.0,1.0
2008-11-06,0.27,0.3,0.27,0.3,98000,2025.0,2250.0,2025.0,2250.0,13.0666666666667,0.0,1.0
2008-11-07,0.27,0.3,0.25,0.3,628000,2025.0,2250.0,1875.0,2250.0,83.7333333333333,0.0,1.0
2008-11-10,0.27,0.28,0.27,0.28,59000,2025.0,2100.0,2025.0,2100.0,7.86666666666667,0.0,1.0
2008-11-11,0.265,0.287,0.26,0.2799,49000,1987.5,2152.5,1950.0,2099.25,6.53333333333333,0.0,1.0
2008-11-12,0.2501,0.2698,0.25,0.25,180000,1875.75,2023.5,1875.0,1875.0,24,0.0,1.0
2008-11-13,0.2501,0.28,0.2501,0.28,70000,1875.75,2100.0,1875.75,2100.0,9.33333333333333,0.0,1.0
2008-11-14,0.265,0.2999,0.26,0.2675,229000,1987.5,2249.25,1950.0,2006.25,30.5333333333333,0.0,1.0
2008-11-17,0.275,0.2855,0.26,0.28,306000,2062.5,2141.25,1950.0,2100.0,40.8,0.0,1.0
2008-11-18,0.28,0.29,0.26,0.26,137000,2100.0,2175.0,1950.0,1950.0,18.2666666666667,0.0,1.0
2008-11-19,0.2399,0.2751,0.2306,0.25,372000,1799.25,2063.25,1729.5,1875.0,49.6,0.0,1.0
2008-11-20,0.2,0.249,0.2,0.22,537000,1500.0,1867.5,1500.0,1650.0,71.6,0.0,1.0
2008-11-21,0.18,0.22,0.17,0.2,68000,1350.0,1650.0,1275.0,1500.0,9.06666666666667,0.0,1.0
2008-11-24,0.1849,0.2,0.18,0.2,355000,1386.75,1500.0,1350.0,1500.0,47.3333333333333,0.0,1.0
2008-11-25,0.2299,0.2399,0.19,0.2,122000,1724.25,1799.25,1425.0,1500.0,16.2666666666667,0.0,1.0
2008-11-26,0.29,0.2999,0.21,0.21,130000,2175.0,2249.25,1575.0,1575.0,17.3333333333333,0.0,1.0
2008-11-28,0.3,0.3,0.25,0.3,254000,2250.0,2250.0,1875.0,2250.0,33.8666666666667,0.0,1.0
2008-12-01,0.28,0.35,0.28,0.32,227000,2100.0,2625.0,2100.0,2400.0,30.2666666666667,0.0,1.0
2008-12-02,0.29,0.3,0.279,0.29,77000,2175.0,2250.0,2092.5,2175.0,10.2666666666667,0.0,1.0
2008-12-03,0.3,0.3,0.26,0.26,143000,2250.0,2250.0,1950.0,1950.0,19.0666666666667,0.0,1.0
2008-12-04,0.35,0.35,0.3,0.3,298000,2625.0,2625.0,2250.0,2250.0,39.7333333333333,0.0,1.0
2008-12-05,0.33,0.36,0.32,0.34,217000,2475.0,2700.0,2400.0,2550.0,28.9333333333333,0.0,1.0
2008-12-08,0.34,0.36,0.33,0.36,195000,2550.0,2700.0,2475.0,2700.0,26,0.0,1.0
2008-12-09,0.38,0.41,0.34,0.37,345000,2850.0,3075.0,2550.0,2775.0,46,0.0,1.0
2008-12-10,0.32,0.4,0.3,0.4,368000,2400.0,3000.0,2250.0,3000.0,49.0666666666667,0.0,1.0
2008-12-11,0.32,0.35,0.32,0.32,115000,2400.0,2625.0,2400.0,2400.0,15.3333333333333,0.0,1.0
2008-12-12,0.34,0.35,0.3,0.3,145000,2550.0,2625.0,2250.0,2250.0,19.3333333333333,0.0,1.0
2008-12-15,0.3492,0.35,0.33,0.35,110000,2619.0,2625.0,2475.0,2625.0,14.6666666666667,0.0,1.0
2008-12-16,0.33,0.38,0.3,0.38,108000,2475.0,2850.0,2250.0,2850.0,14.4,0.0,1.0
2008-12-17,0.32,0.32,0.3,0.32,178000,2400.0,2400.0,2250.0,2400.0,23.7333333333333,0.0,1.0
2008-12-18,0.3,0.3392,0.3,0.32,94000,2250.0,2544.0,2250.0,2400.0,12.5333333333333,0.0,1.0
2008-12-19,0.29,0.33,0.27,0.2905,93000,2175.0,2475.0,2025.0,2178.75,12.4,0.0,1.0
2008-12-22,0.336,0.336,0.28,0.32,232000,2520.0,2520.0,2100.0,2400.0,30.9333333333333,0.0,1.0
2008-12-23,0.3,0.34,0.29,0.33,188000,2250.0,2550.0,2175.0,2475.0,25.0666666666667,0.0,1.0
2008-12-24,0.3,0.32,0.29,0.3,123000,2250.0,2400.0,2175.0,2250.0,16.4,0.0,1.0
2008-12-26,0.29,0.32,0.29,0.32,329000,2175.0,2400.0,2175.0,2400.0,43.8666666666667,0.0,1.0
2008-12-29,0.28,0.32,0.28,0.32,121000,2100.0,2400.0,2100.0,2400.0,16.1333333333333,0.0,1.0
2008-12-30,0.2801,0.31,0.28,0.31,323000,2100.75,2325.0,2100.0,2325.0,43.0666666666667,0.0,1.0
2008-12-31,0.285,0.29,0.26,0.26,178000,2137.5,2175.0,1950.0,1950.0,23.7333333333333,0.0,1.0
2009-01-02,0.31,0.32,0.29,0.31,125000,2325.0,2400.0,2175.0,2325.0,16.6666666666667,0.0,1.0
2009-01-05,0.29,0.3101,0.29,0.3101,99000,2175.0,2325.75,2175.0,2325.75,13.2,0.0,1.0
2009-01-06,0.275,0.3,0.27,0.29,418000,2062.5,2250.0,2025.0,2175.0,55.7333333333333,0.0,1.0
2009-01-07,0.28,0.3,0.27,0.28,652000,2100.0,2250.0,2025.0,2100.0,86.9333333333333,0.0,1.0
2009-01-08,0.3,0.4,0.29,0.31,229000,2250.0,3000.0,2175.0,2325.0,30.5333333333333,0.0,1.0
2009-01-09,0.3,0.33,0.2906,0.33,144000,2250.0,2475.0,2179.5,2475.0,19.2,0.0,1.0
2009-01-12,0.3,0.31,0.3,0.3,127000,2250.0,2325.0,2250.0,2250.0,16.9333333333333,0.0,1.0
2009-01-13,0.29,0.3,0.29,0.3,75000,2175.0,2250.0,2175.0,2250.0,10,0.0,1.0
2009-01-14,0.23,0.29,0.2005,0.29,1183000,1725.0,2175.0,1503.75,2175.0,157.733333333333,0.0,1.0
2009-01-15,0.24,0.25,0.22,0.25,233000,1800.0,1875.0,1650.0,1875.0,31.0666666666667,0.0,1.0
2009-01-16,0.24,0.32,0.24,0.32,391000,1800.0,2400.0,1800.0,2400.0,52.1333333333333,0.0,1.0
2009-01-20,0.22,0.25,0.2,0.25,290000,1650.0,1875.0,1500.0,1875.0,38.6666666666667,0.0,1.0
2009-01-21,0.21,0.23,0.21,0.23,91000,1575.0,1725.0,1575.0,1725.0,12.1333333333333,0.0,1.0
2009-01-22,0.21,0.24,0.21,0.22,115000,1575.0,1800.0,1575.0,1650.0,15.3333333333333,0.0,1.0
2009-01-23,0.23,0.234,0.21,0.21,142000,1725.0,1755.0,1575.0,1575.0,18.9333333333333,0.0,1.0
2009-01-26,0.23,0.24,0.21,0.21,90000,1725.0,1800.0,1575.0,1575.0,12,0.0,1.0
2009-01-27,0.24,0.24,0.23,0.24,105000,1800.0,1800.0,1725.0,1800.0,14,0.0,1.0
2009-01-28,0.23,0.24,0.21,0.2301,59000,1725.0,1800.0,1575.0,1725.75,7.86666666666667,0.0,1.0
2009-01-29,0.22,0.24,0.22,0.24,54000,1650.0,1800.0,1650.0,1800.0,7.2,0.0,1.0
2009-01-30,0.2345,0.235,0.2143,0.23,70000,1758.75,1762.5,1607.25,1725.0,9.33333333333333,0.0,1.0
2009-02-02,0.22,0.23,0.22,0.23,34000,1650.0,1725.0,1650.0,1725.0,4.53333333333333,0.0,1.0
2009-02-03,0.21,0.24,0.21,0.24,383000,1575.0,1800.0,1575.0,1800.0,51.0666666666667,0.0,1.0
2009-02-04,0.217,0.22,0.21,0.22,107000,1627.5,1650.0,1575.0,1650.0,14.2666666666667,0.0,1.0
2009-02-05,0.21,0.22,0.21,0.22,151000,1575.0,1650.0,1575.0,1650.0,20.1333333333333,0.0,1.0
2009-02-06,0.21,0.22,0.205,0.22,216000,1575.0,1650.0,1537.5,1650.0,28.8,0.0,1.0
2009-02-09,0.2082,0.22,0.2,0.2194,223000,1561.5,1650.0,1500.0,1645.5,29.7333333333333,0.0,1.0
2009-02-10,0.1998,0.22,0.1895,0.2,336000,1498.5,1650.0,1421.25,1500.0,44.8,0.0,1.0
2009-02-11,0.1989,0.2,0.19,0.19,112000,1491.75,1500.0,1425.0,1425.0,14.9333333333333,0.0,1.0
2009-02-12,0.1904,0.2,0.1901,0.2,144000,1428.0,1500.0,1425.75,1500.0,19.2,0.0,1.0
2009-02-13,0.2094,0.21,0.1903,0.2,146000,1570.5,1575.0,1427.25,1500.0,19.4666666666667,0.0,1.0
2009-02-17,0.199,0.22,0.18,0.22,236000,1492.5,1650.0,1350.0,1650.0,31.4666666666667,0.0,1.0
2009-02-18,0.1786,0.19,0.17,0.19,590000,1339.5,1425.0,1275.0,1425.0,78.6666666666667,0.0,1.0
2009-02-19,0.15,0.23,0.1402,0.23,623000,1125.0,1725.0,1051.5,1725.0,83.0666666666667,0.0,1.0
2009-02-20,0.2095,0.21,0.15,0.17,661000,1571.25,1575.0,1125.0,1275.0,88.1333333333333,0.0,1.0
2009-02-23,0.182,0.28,0.1801,0.28,284000,1365.0,2100.0,1350.75,2100.0,37.8666666666667,0.0,1.0
2009-02-24,0.19,0.21,0.18,0.2,279000,1425.0,1575.0,1350.0,1500.0,37.2,0.0,1.0
2009-02-25,0.2,0.2138,0.195,0.2138,183000,1500.0,1603.5,1462.5,1603.5,24.4,0.0,1.0
2009-02-26,0.2,0.224,0.2,0.224,180000,1500.0,1680.0,1500.0,1680.0,24,0.0,1.0
2009-02-27,0.1915,0.21,0.19,0.2,81000,1436.25,1575.0,1425.0,1500.0,10.8,0.0,1.0
2009-03-02,0.195,0.21,0.19,0.21,83000,1462.5,1575.0,1425.0,1575.0,11.0666666666667,0.0,1.0
2009-03-03,0.17,0.21,0.16,0.19,327000,1275.0,1575.0,1200.0,1425.0,43.6,0.0,1.0
2009-03-04,0.19,0.21,0.18,0.18,91000,1425.0,1575.0,1350.0,1350.0,12.1333333333333,0.0,1.0
2009-03-05,0.19,0.2,0.19,0.2,104000,1425.0,1500.0,1425.0,1500.0,13.8666666666667,0.0,1.0
2009-03-06,0.2098,0.2138,0.19,0.2138,90000,1573.5,1603.5,1425.0,1603.5,12,0.0,1.0
2009-03-09,0.2,0.26,0.2,0.2,266000,1500.0,1950.0,1500.0,1500.0,35.4666666666667,0.0,1.0
2009-03-10,0.2099,0.25,0.2,0.2,527000,1574.25,1875.0,1500.0,1500.0,70.2666666666667,0.0,1.0
2009-03-11,0.21,0.24,0.21,0.22,310000,1575.0,1800.0,1575.0,1650.0,41.3333333333333,0.0,1.0
2009-03-12,0.27,0.29,0.2301,0.29,602000,2025.0,2175.0,1725.75,2175.0,80.2666666666667,0.0,1.0
2009-03-13,0.26,0.35,0.18,0.35,737000,1950.0,2625.0,1350.0,2625.0,98.2666666666667,0.0,1.0
2009-03-16,0.3,0.35,0.2601,0.34,195000,2250.0,2625.0,1950.75,2550.0,26,0.0,1.0
2009-03-17,0.29,0.3101,0.2703,0.3,164000,2175.0,2325.75,2027.25,2250.0,21.8666666666667,0.0,1.0
2009-03-18,0.28,0.3,0.21,0.21,107000,2100.0,2250.0,1575.0,1575.0,14.2666666666667,0.0,1.0
2009-03-19,0.2816,0.3,0.28,0.3,116000,2112.0,2250.0,2100.0,2250.0,15.4666666666667,0.0,1.0
2009-03-20,0.26,0.3,0.26,0.3,187000,1950.0,2250.0,1950.0,2250.0,24.9333333333333,0.0,1.0
2009-03-23,0.25,0.28,0.25,0.26,227000,1875.0,2100.0,1875.0,1950.0,30.2666666666667,0.0,1.0
2009-03-24,0.26,0.28,0.25,0.28,120000,1950.0,2100.0,1875.0,2100.0,16,0.0,1.0
2009-03-25,0.23,0.28,0.23,0.28,379000,1725.0,2100.0,1725.0,2100.0,50.5333333333333,0.0,1.0
2009-03-26,0.25,0.27,0.23,0.23,125000,1875.0,2025.0,1725.0,1725.0,16.6666666666667,0.0,1.0
2009-03-27,0.26,0.2756,0.25,0.2756,85000,1950.0,2067.0,1875.0,2067.0,11.3333333333333,0.0,1.0
2009-03-30,0.25,0.27,0.24,0.26,60000,1875.0,2025.0,1800.0,1950.0,8,0.0,1.0
2009-03-31,0.24,0.2741,0.2305,0.2741,212000,1800.0,2055.75,1728.75,2055.75,28.2666666666667,0.0,1.0
2009-04-01,0.25,0.2655,0.23,0.2655,99000,1875.0,1991.25,1725.0,1991.25,13.2,0.0,1.0
2009-04-02,0.25,0.25,0.24,0.25,278000,1875.0,1875.0,1800.0,1875.0,37.0666666666667,0.0,1.0
2009-04-03,0.25,0.25,0.225,0.24,201000,1875.0,1875.0,1687.5,1800.0,26.8,0.0,1.0
2009-04-06,0.2401,0.26,0.229,0.26,173000,1800.75,1950.0,1717.5,1950.0,23.0666666666667,0.0,1.0
2009-04-07,0.23,0.2401,0.2159,0.2159,69000,1725.0,1800.75,1619.25,1619.25,9.2,0.0,1.0
2009-04-08,0.23,0.25,0.2048,0.2048,210000,1725.0,1875.0,1536.0,1536.0,28,0.0,1.0
2009-04-09,0.226,0.25,0.22,0.24,171000,1695.0,1875.0,1650.0,1800.0,22.8,0.0,1.0
2009-04-13,0.24,0.25,0.227,0.227,109000,1800.0,1875.0,1702.5,1702.5,14.5333333333333,0.0,1.0
2009-04-14,0.3,0.3195,0.23,0.26,5111000,2250.0,2396.25,1725.0,1950.0,681.466666666667,0.0,1.0
2009-04-15,0.259,0.33,0.25,0.32,3073000,1942.5,2475.0,1875.0,2400.0,409.733333333333,0.0,1.0
2009-04-16,0.264,0.28,0.233,0.233,511000,1980.0,2100.0,1747.5,1747.5,68.1333333333333,0.0,1.0
2009-04-17,0.24,0.27,0.2323,0.27,583000,1800.0,2025.0,1742.25,2025.0,77.7333333333333,0.0,1.0
2009-04-20,0.259,0.2699,0.2407,0.2658,290000,1942.5,2024.25,1805.25,1993.5,38.6666666666667,0.0,1.0
2009-04-21,0.2647,0.28,0.25,0.26,227000,1985.25,2100.0,1875.0,1950.0,30.2666666666667,0.0,1.0
2009-04-22,0.2648,0.27,0.25,0.25,292000,1986.0,2025.0,1875.0,1875.0,38.9333333333333,0.0,1.0
2009-04-23,0.2511,0.27,0.25,0.25,110000,1883.25,2025.0,1875.0,1875.0,14.6666666666667,0.0,1.0
2009-04-24,0.2695,0.28,0.25,0.26,308000,2021.25,2100.0,1875.0,1950.0,41.0666666666667,0.0,1.0
2009-04-27,0.3199,0.35,0.275,0.29,2878000,2399.25,2625.0,2062.5,2175.0,383.733333333333,0.0,1.0
2009-04-28,0.3799,0.44,0.321,0.35,10385000,2849.25,3300.0,2407.5,2625.0,1384.66666666667,0.0,1.0
2009-04-29,0.3496,0.4229,0.3222,0.4229,3697000,2622.0,3171.75,2416.5,3171.75,492.933333333333,0.0,1.0
2009-04-30,0.3295,0.38,0.32,0.37,1122000,2471.25,2850.0,2400.0,2775.0,149.6,0.0,1.0
2009-05-01,0.3,0.34,0.3,0.329,942000,2250.0,2550.0,2250.0,2467.5,125.6,0.0,1.0
2009-05-04,0.28,0.32,0.2701,0.28,1018000,2100.0,2400.0,2025.75,2100.0,135.733333333333,0.0,1.0
2009-05-05,0.2899,0.2999,0.28,0.2999,731000,2174.25,2249.25,2100.0,2249.25,97.4666666666667,0.0,1.0
2009-05-06,0.285,0.3001,0.28,0.28,398000,2137.5,2250.75,2100.0,2100.0,53.0666666666667,0.0,1.0
2009-05-07,0.271,0.3,0.27,0.27,886000,2032.5,2250.0,2025.0,2025.0,118.133333333333,0.0,1.0
2009-05-08,0.3,0.3,0.28,0.28,452000,2250.0,2250.0,2100.0,2100.0,60.2666666666667,0.0,1.0
2009-05-11,0.329,0.33,0.29,0.29,738000,2467.5,2475.0,2175.0,2175.0,98.4,0.0,1.0
2009-05-12,0.32,0.3555,0.3,0.3555,300000,2400.0,2666.25,2250.0,2666.25,40,0.0,1.0
2009-05-13,0.3,0.33,0.29,0.32,337000,2250.0,2475.0,2175.0,2400.0,44.9333333333333,0.0,1.0
2009-05-14,0.3006,0.32,0.29,0.29,191000,2254.5,2400.0,2175.0,2175.0,25.4666666666667,0.0,1.0
2009-05-15,0.31,0.3261,0.2953,0.3261,289000,2325.0,2445.75,2214.75,2445.75,38.5333333333333,0.0,1.0
2009-05-18,0.31,0.3355,0.292,0.3355,400000,2325.0,2516.25,2190.0,2516.25,53.3333333333333,0.0,1.0
2009-05-19,0.3,0.3355,0.3,0.32,205000,2250.0,2516.25,2250.0,2400.0,27.3333333333333,0.0,1.0
2009-05-20,0.2801,0.3099,0.2737,0.3,322000,2100.75,2324.25,2052.75,2250.0,42.9333333333333,0.0,1.0
2009-05-21,0.28,0.29,0.27,0.27,124000,2100.0,2175.0,2025.0,2025.0,16.5333333333333,0.0,1.0
2009-05-22,0.29,0.29,0.28,0.29,114000,2175.0,2175.0,2100.0,2175.0,15.2,0.0,1.0
2009-05-26,0.29,0.33,0.27,0.33,801000,2175.0,2475.0,2025.0,2475.0,106.8,0.0,1.0
2009-05-27,0.2882,0.3152,0.27,0.3152,222000,2161.5,2364.0,2025.0,2364.0,29.6,0.0,1.0
2009-05-28,0.27,0.28,0.2618,0.2618,251000,2025.0,2100.0,1963.5,1963.5,33.4666666666667,0.0,1.0
2009-05-29,0.274,0.28,0.27,0.27,240000,2055.0,2100.0,2025.0,2025.0,32,0.0,1.0
2009-06-01,0.27,0.28,0.2601,0.2601,333000,2025.0,2100.0,1950.75,1950.75,44.4,0.0,1.0
2009-06-02,0.271,0.28,0.27,0.27,298000,2032.5,2100.0,2025.0,2025.0,39.7333333333333,0.0,1.0
2009-06-03,0.28,0.32,0.27,0.271,683000,2100.0,2400.0,2025.0,2032.5,91.0666666666667,0.0,1.0
2009-06-04,0.35,0.35,0.28,0.3052,1584000,2625.0,2625.0,2100.0,2289.0,211.2,0.0,1.0
2009-06-05,0.62,0.8,0.43,0.45,32369000,4650.0,6000.00000000001,3225.0,3375.0,4315.86666666667,0.0,1.0
2009-06-08,0.49,0.6,0.45,0.561,7628000,3675.0,4500.0,3375.0,4207.5,1017.06666666667,0.0,1.0
2009-06-09,0.49,0.57,0.45,0.49,4176000,3675.0,4275.0,3375.0,3675.0,556.8,0.0,1.0
2009-06-10,0.47,0.52,0.41,0.5199,2754000,3525.0,3900.0,3075.0,3899.25,367.2,0.0,1.0
2009-06-11,0.47,0.4995,0.45,0.4995,1923000,3525.0,3746.25,3375.0,3746.25,256.4,0.0,1.0
2009-06-12,0.44,0.4999,0.4302,0.4999,1370000,3300.0,3749.25,3226.5,3749.25,182.666666666667,0.0,1.0
2009-06-15,0.485,0.52,0.44,0.479,3112000,3637.5,3900.0,3300.0,3592.5,414.933333333333,0.0,1.0
2009-06-16,0.53,0.62,0.51,0.535,5167000,3975.0,4650.0,3825.0,4012.5,688.933333333333,0.0,1.0
2009-06-17,0.49,0.5602,0.46,0.5602,1566000,3675.0,4201.5,3450.0,4201.5,208.8,0.0,1.0
2009-06-18,0.4609,0.5,0.46,0.5,837000,3456.75,3750.0,3450.0,3750.0,111.6,0.0,1.0
2009-06-19,0.5,0.5,0.46,0.48,776000,3750.0,3750.0,3450.0,3600.0,103.466666666667,0.0,1.0
2009-06-22,0.47,0.51,0.47,0.51,624000,3525.0,3825.0,3525.0,3825.0,83.2,0.0,1.0
2009-06-23,0.45,0.5,0.45,0.5,825000,3375.0,3750.0,3375.0,3750.0,110,0.0,1.0
2009-06-24,0.39,0.44,0.3712,0.44,3397000,2925.0,3300.0,2784.0,3300.0,452.933333333333,0.0,1.0
2009-06-25,0.409,0.41,0.39,0.41,1608000,3067.5,3075.0,2925.0,3075.0,214.4,0.0,1.0
2009-06-26,0.4031,0.41,0.39,0.4,469000,3023.25,3075.0,2925.0,3000.0,62.5333333333333,0.0,1.0
2009-06-29,0.4002,0.41,0.4,0.41,415000,3001.5,3075.0,3000.0,3075.0,55.3333333333333,0.0,1.0
2009-06-30,0.4025,0.44,0.38,0.38,1759000,3018.75,3300.0,2850.0,2850.0,234.533333333333,0.0,1.0
2009-07-01,0.4,0.43,0.39,0.43,322000,3000.0,3225.0,2925.0,3225.0,42.9333333333333,0.0,1.0
2009-07-02,0.3921,0.45,0.39,0.4,880000,2940.75,3375.0,2925.0,3000.0,117.333333333333,0.0,1.0
2009-07-06,0.3827,0.4,0.38,0.4,684000,2870.25,3000.0,2850.0,3000.0,91.2,0.0,1.0
2009-07-07,0.3851,0.41,0.38,0.4,1117000,2888.25,3075.0,2850.0,3000.0,148.933333333333,0.0,1.0
2009-07-08,0.3801,0.401,0.38,0.401,548000,2850.75,3007.5,2850.0,3007.5,73.0666666666667,0.0,1.0
2009-07-09,0.3811,0.39,0.38,0.38,219000,2858.25,2925.0,2850.0,2850.0,29.2,0.0,1.0
2009-07-10,0.3958,0.41,0.39,0.4,583000,2968.5,3075.0,2925.0,3000.0,77.7333333333333,0.0,1.0
2009-07-13,0.39,0.4,0.38,0.4,398000,2925.0,3000.0,2850.0,3000.0,53.0666666666667,0.0,1.0
2009-07-14,0.39,0.4,0.38,0.38,375000,2925.0,3000.0,2850.0,2850.0,50,0.0,1.0
2009-07-15,0.3813,0.4,0.38,0.395,768000,2859.75,3000.0,2850.0,2962.5,102.4,0.0,1.0
2009-07-16,0.38,0.3999,0.38,0.39,407000,2850.0,2999.25,2850.0,2925.0,54.2666666666667,0.0,1.0
2009-07-17,0.38,0.393,0.38,0.39,276000,2850.0,2947.5,2850.0,2925.0,36.8,0.0,1.0
2009-07-20,0.38,0.4,0.38,0.395,432000,2850.0,3000.0,2850.0,2962.5,57.6,0.0,1.0
2009-07-21,0.41,0.414,0.38,0.39,2419000,3075.0,3105.0,2850.0,2925.0,322.533333333333,0.0,1.0
2009-07-22,0.459,0.4601,0.41,0.42,5881000,3442.5,3450.75,3075.0,3150.0,784.133333333333,0.0,1.0
2009-07-23,0.4399,0.48,0.42,0.48,2800000,3299.25,3600.0,3150.0,3600.0,373.333333333333,0.0,1.0
2009-07-24,0.4293,0.44,0.41,0.44,919000,3219.75,3300.0,3075.0,3300.0,122.533333333333,0.0,1.0
2009-07-27,0.3907,0.4106,0.38,0.41,2863000,2930.25,3079.5,2850.0,3075.0,381.733333333333,0.0,1.0
2009-07-28,0.41,0.42,0.39,0.39,914000,3075.0,3150.0,2925.0,2925.0,121.866666666667,0.0,1.0
2009-07-29,0.44,0.465,0.4,0.4,5499000,3300.0,3487.5,3000.0,3000.0,733.2,0.0,1.0
2009-07-30,0.46,0.59,0.45,0.55,17248000,3450.0,4425.0,3375.0,4125.0,2299.73333333333,0.0,1.0
2009-07-31,0.5,0.52,0.47,0.47,6335000,3750.0,3900.0,3525.0,3525.0,844.666666666667,0.0,1.0
2009-08-03,0.56,0.63,0.51,0.521,6593000,4200.0,4725.0,3825.0,3907.5,879.066666666667,0.0,1.0
2009-08-04,0.5407,0.56,0.5246,0.55,2572000,4055.25,4200.0,3934.5,4125.0,342.933333333333,0.0,1.0
2009-08-05,0.5298,0.55,0.4916,0.54,3157000,3973.5,4125.0,3687.0,4050.0,420.933333333333,0.0,1.0
2009-08-06,0.4699,0.52,0.4596,0.52,3234000,3524.25,3900.0,3447.0,3900.0,431.2,0.0,1.0
2009-08-07,0.4795,0.4985,0.46,0.46,1217000,3596.25,3738.75,3450.0,3450.0,162.266666666667,0.0,1.0
2009-08-10,0.5195,0.52,0.471,0.5,2218000,3896.25,3900.0,3532.5,3750.0,295.733333333333,0.0,1.0
2009-08-11,0.49,0.52,0.48,0.52,1533000,3675.0,3900.0,3600.0,3900.0,204.4,0.0,1.0
2009-08-12,0.48,0.5,0.477,0.5,1328000,3600.0,3750.0,3577.5,3750.0,177.066666666667,0.0,1.0
2009-08-13,0.49,0.5,0.48,0.49,968000,3675.0,3750.0,3600.0,3675.0,129.066666666667,0.0,1.0
2009-08-14,0.4904,0.5,0.46,0.46,683000,3678.0,3750.0,3450.0,3450.0,91.0666666666667,0.0,1.0
2009-08-17,0.47,0.48,0.45,0.4571,1068000,3525.0,3600.0,3375.0,3428.25,142.4,0.0,1.0
2009-08-18,0.52,0.5388,0.46,0.47,2484000,3900.0,4041.0,3450.0,3525.0,331.2,0.0,1.0
2009-08-19,0.5,0.5,0.4801,0.5,773000,3750.0,3750.0,3600.75,3750.0,103.066666666667,0.0,1.0
2009-08-20,0.43,0.45,0.42,0.45,6696000,3225.0,3375.0,3150.0,3375.0,892.8,0.0,1.0
2009-08-21,0.4477,0.45,0.4227,0.44,2416000,3357.75,3375.0,3170.25,3300.0,322.133333333333,0.0,1.0
2009-08-24,0.475,0.49,0.45,0.48,4303000,3562.5,3675.0,3375.0,3600.0,573.733333333333,0.0,1.0
2009-08-25,0.495,0.51,0.4798,0.5,3560000,3712.5,3825.0,3598.5,3750.0,474.666666666667,0.0,1.0
2009-08-26,0.62,0.675,0.55,0.58,31891000,4650.0,5062.50000000001,4125.0,4350.0,4252.13333333333,0.0,1.0
2009-08-27,0.7,0.72,0.58,0.64,13239000,5250.0,5400.00000000001,4350.0,4800.0,1765.2,0.0,1.0
2009-08-28,0.71,0.76,0.68,0.74,11063000,5325.0,5700.00000000001,5100.00000000001,5550.00000000001,1475.06666666667,0.0,1.0
2009-08-31,0.69,0.72,0.64,0.71,7092000,5175.0,5400.00000000001,4800.0,5325.0,945.6,0.0,1.0
2009-09-01,0.64,0.695,0.6205,0.695,5456000,4800.0,5212.5,4653.75,5212.5,727.466666666667,0.0,1.0
2009-09-02,0.6699,0.71,0.6,0.64,6431000,5024.25000000001,5325.0,4500.0,4800.0,857.466666666665,0.0,1.0
2009-09-03,0.67,0.71,0.65,0.7,3606000,5025.00000000001,5325.0,4875.0,5250.0,480.799999999999,0.0,1.0
2009-09-04,0.67,0.69,0.6402,0.65,2306000,5025.00000000001,5175.0,4801.5,4875.0,307.466666666666,0.0,1.0
2009-09-08,0.6899,0.72,0.673,0.7,3236000,5174.25,5400.00000000001,5047.50000000001,5250.0,431.466666666667,0.0,1.0
2009-09-09,0.69,0.7,0.66,0.69,1904000,5175.0,5250.0,4950.00000000001,5175.0,253.866666666667,0.0,1.0
2009-09-10,0.8,0.81,0.6902,0.7,12231000,6000.00000000001,6075.00000000001,5176.50000000001,5250.0,1630.8,0.0,1.0
2009-09-11,0.79,0.85,0.71,0.83,7755000,5925.00000000001,6375.00000000001,5325.0,6225.00000000001,1034,0.0,1.0
2009-09-14,0.92,1.08,0.75,0.77,9915000,6900.00000000001,8100.00000000001,5625.00000000001,5775.00000000001,1322,0.0,1.0
2009-09-15,1.36,1.82,1.1,1.13,66727000,10200.0,13650.0,8250.00000000001,8475.00000000001,8896.93333333333,0.0,1.0
2009-09-16,1.32,1.84,1.25,1.69,58257000,9900.00000000001,13800.0,9375.00000000001,12675.0,7767.59999999999,0.0,1.0
2009-09-17,1.45,1.46,1.34,1.45,22336000,10875.0,10950.0,10050.0,10875.0,2978.13333333333,0.0,1.0
2009-09-18,1.61,1.64,1.35,1.45,36557000,12075.0,12300.0,10125.0,10875.0,4874.26666666667,0.0,1.0
2009-09-21,1.93,2.01,1.62,1.815,66472000,14475.0,15075.0,12150.0,13612.5,8862.93333333333,0.0,1.0
2009-09-22,1.88,2.1,1.8,2.05,34109000,14100.0,15750.0,13500.0,15375.0,4547.86666666667,0.0,1.0
2009-09-23,1.69,1.87,1.65,1.87,19704000,12675.0,14025.0,12375.0,14025.0,2627.2,0.0,1.0
2009-09-24,1.6,1.78,1.53,1.655,13054000,12000.0,13350.0,11475.0,12412.5,1740.53333333333,0.0,1.0
2009-09-25,1.63,1.68,1.52,1.55,10537000,12225.0,12600.0,11400.0,11625.0,1404.93333333333,0.0,1.0
2009-09-28,1.76,1.83,1.67,1.77,10077000,13200.0,13725.0,12525.0,13275.0,1343.6,0.0,1.0
2009-09-29,1.78,1.82,1.74,1.8,6521000,13350.0,13650.0,13050.0,13500.0,869.466666666667,0.0,1.0
2009-09-30,1.72,1.77,1.61,1.77,6350000,12900.0,13275.0,12075.0,13275.0,846.666666666667,0.0,1.0
2009-10-01,1.79,1.79,1.65,1.72,4767000,13425.0,13425.0,12375.0,12900.0,635.6,0.0,1.0
2009-10-02,1.66,1.77,1.6,1.62,10007000,12450.0,13275.0,12000.0,12150.0,1334.26666666667,0.0,1.0
2009-10-05,1.62,1.68,1.51,1.65,13643000,12150.0,12600.0,11325.0,12375.0,1819.06666666667,0.0,1.0
2009-10-06,1.38,1.52,1.3,1.5,24958000,10350.0,11400.0,9750.00000000001,11250.0,3327.73333333333,0.0,1.0
2009-10-07,1.47,1.63,1.4,1.46,17418000,11025.0,12225.0,10500.0,10950.0,2322.4,0.0,1.0
2009-10-08,1.43,1.51,1.4,1.51,5384000,10725.0,11325.0,10500.0,11325.0,717.866666666667,0.0,1.0
2009-10-09,1.4105,1.51,1.35,1.43,8717000,10578.75,11325.0,10125.0,10725.0,1162.26666666667,0.0,1.0
2009-10-12,1.38,1.45,1.35,1.42,3693000,10350.0,10875.0,10125.0,10650.0,492.4,0.0,1.0
2009-10-13,1.39,1.43,1.36,1.38,3402000,10425.0,10725.0,10200.0,10350.0,453.6,0.0,1.0
2009-10-14,1.28,1.3913,1.21,1.39,9938000,9600.00000000001,10434.75,9075.00000000001,10425.0,1325.06666666667,0.0,1.0
2009-10-15,1.6,1.6,1.22,1.23,23415000,12000.0,12000.0,9150.00000000001,9225.00000000001,3122,0.0,1.0
2009-10-16,1.6,1.7,1.45,1.51,16837000,12000.0,12750.0,10875.0,11325.0,2244.93333333333,0.0,1.0
2009-10-19,1.4,1.6,1.32,1.52,14590000,10500.0,12000.0,9900.00000000001,11400.0,1945.33333333333,0.0,1.0
2009-10-20,1.38,1.45,1.35,1.4,4973000,10350.0,10875.0,10125.0,10500.0,663.066666666667,0.0,1.0
2009-10-21,1.33,1.41,1.31,1.4,4917000,9975.00000000001,10575.0,9825.00000000001,10500.0,655.599999999999,0.0,1.0
2009-10-22,1.33,1.38,1.28,1.38,4133000,9975.00000000001,10350.0,9600.00000000001,10350.0,551.066666666666,0.0,1.0
2009-10-23,1.31,1.35,1.25,1.35,4011000,9825.00000000001,10125.0,9375.00000000001,10125.0,534.799999999999,0.0,1.0
2009-10-26,1.33,1.44,1.29,1.35,6983000,9975.00000000001,10800.0,9675.00000000001,10125.0,931.066666666666,0.0,1.0
2009-10-27,1.27,1.37,1.25,1.37,3289000,9525.00000000001,10275.0,9375.00000000001,10275.0,438.533333333333,0.0,1.0
2009-10-28,1.08,1.24,1.04,1.11,8985000,8100.00000000001,9300.00000000001,7800.00000000001,8325.00000000001,1198,0.0,1.0
2009-10-29,1.07,1.12,0.9204,1.11,9839000,8025.00000000001,8400.00000000001,6903.00000000001,8325.00000000001,1311.86666666667,0.0,1.0
2009-10-30,1.05,1.05,0.99,1.0,3599000,7875.00000000001,7875.00000000001,7425.00000000001,7500.00000000001,479.866666666666,0.0,1.0
2009-11-02,0.92,1.05,0.85,1.02,5546000,6900.00000000001,7875.00000000001,6375.00000000001,7650.00000000001,739.466666666666,0.0,1.0
2009-11-03,1.1,1.1605,0.87,0.91,9984000,8250.00000000001,8703.75000000001,6525.00000000001,6825.00000000001,1331.2,0.0,1.0
2009-11-04,1.045,1.1,1.01,1.03,3399000,7837.50000000001,8250.00000000001,7575.00000000001,7725.00000000001,453.199999999999,0.0,1.0
2009-11-05,1.0211,1.1,1.01,1.09,2563000,7658.25000000001,8250.00000000001,7575.00000000001,8175.00000000001,341.733333333333,0.0,1.0
2009-11-06,1.22,1.25,1.0,1.02,15801000,9150.00000000001,9375.00000000001,7500.00000000001,7650.00000000001,2106.8,0.0,1.0
2009-11-09,1.41,1.5,1.31,1.31,16524000,10575.0,11250.0,9825.00000000001,9825.00000000001,2203.2,0.0,1.0
2009-11-10,1.34,1.41,1.31,1.41,4482000,10050.0,10575.0,9825.00000000001,10575.0,597.6,0.0,1.0
2009-11-11,1.32,1.32,1.19,1.31,6369000,9900.00000000001,9900.00000000001,8925.00000000001,9825.00000000001,849.199999999999,0.0,1.0
2009-11-12,1.35,1.43,0.871,1.365,5592000,10125.0,10725.0,6532.50000000001,10237.5,745.6,0.0,1.0
2009-11-13,1.32,1.39,1.3,1.37,2861000,9900.00000000001,10425.0,9750.00000000001,10275.0,381.466666666666,0.0,1.0
2009-11-16,1.35,1.4,1.29,1.38,3736000,10125.0,10500.0,9675.00000000001,10350.0,498.133333333333,0.0,1.0
2009-11-17,1.31,1.34,1.28,1.34,2428000,9825.00000000001,10050.0,9600.00000000001,10050.0,323.733333333333,0.0,1.0
2009-11-18,1.35,1.41,1.3,1.31,5041000,10125.0,10575.0,9750.00000000001,9825.00000000001,672.133333333333,0.0,1.0
2009-11-19,1.29,1.36,1.23,1.36,2853000,9675.00000000001,10200.0,9225.00000000001,10200.0,380.4,0.0,1.0
2009-11-20,1.3,1.35,1.25,1.28,3223000,9750.00000000001,10125.0,9375.00000000001,9600.00000000001,429.733333333333,0.0,1.0
2009-11-23,1.3,1.38,1.26,1.38,3840000,9750.00000000001,10350.0,9450.00000000001,10350.0,511.999999999999,0.0,1.0
2009-11-24,1.26,1.32,1.24,1.3,3240000,9450.00000000001,9900.00000000001,9300.00000000001,9750.00000000001,432,0.0,1.0
2009-11-25,1.21,1.27,1.2,1.25,3140000,9075.00000000001,9525.00000000001,9000.00000000001,9375.00000000001,418.666666666666,0.0,1.0
2009-11-27,1.29,1.31,1.14,1.18,3848000,9675.00000000001,9825.00000000001,8550.00000000001,8850.00000000001,513.066666666666,0.0,1.0
2009-11-30,1.24,1.29,1.22,1.29,5925000,9300.00000000001,9675.00000000001,9150.00000000001,9675.00000000001,789.999999999999,0.0,1.0
2009-12-01,1.23,1.28,1.21,1.22,2514000,9225.00000000001,9600.00000000001,9075.00000000001,9150.00000000001,335.2,0.0,1.0
2009-12-02,1.23,1.25,1.21,1.22,2006000,9225.00000000001,9375.00000000001,9075.00000000001,9150.00000000001,267.466666666666,0.0,1.0
2009-12-03,1.25,1.26,1.19,1.21,2879000,9375.00000000001,9450.00000000001,8925.00000000001,9075.00000000001,383.866666666666,0.0,1.0
2009-12-04,1.21,1.26,1.19,1.26,2755000,9075.00000000001,9450.00000000001,8925.00000000001,9450.00000000001,367.333333333333,0.0,1.0
2009-12-07,1.17,1.2,1.14,1.2,3161000,8775.00000000001,9000.00000000001,8550.00000000001,9000.00000000001,421.466666666666,0.0,1.0
2009-12-08,1.11,1.17,1.1,1.17,2162000,8325.00000000001,8775.00000000001,8250.00000000001,8775.00000000001,288.266666666666,0.0,1.0
2009-12-09,1.23,1.24,1.05,1.1,5018000,9225.00000000001,9300.00000000001,7875.00000000001,8250.00000000001,669.066666666666,0.0,1.0
2009-12-10,1.12,1.21,1.11,1.2,1989000,8400.00000000001,9075.00000000001,8325.00000000001,9000.00000000001,265.2,0.0,1.0
2009-12-11,1.09,1.12,1.07,1.07,1851000,8175.00000000001,8400.00000000001,8025.00000000001,8025.00000000001,246.8,0.0,1.0
2009-12-14,1.08,1.1,1.05,1.07,2123000,8100.00000000001,8250.00000000001,7875.00000000001,8025.00000000001,283.066666666666,0.0,1.0
2009-12-15,1.07,1.1,1.06,1.08,1491000,8025.00000000001,8250.00000000001,7950.00000000001,8100.00000000001,198.8,0.0,1.0
2009-12-16,1.09,1.15,1.05,1.06,2406000,8175.00000000001,8625.00000000001,7875.00000000001,7950.00000000001,320.8,0.0,1.0
2009-12-17,1.07,1.14,1.07,1.14,1102000,8025.00000000001,8550.00000000001,8025.00000000001,8550.00000000001,146.933333333333,0.0,1.0
2009-12-18,1.11,1.11,1.05,1.1,1589000,8325.00000000001,8325.00000000001,7875.00000000001,8250.00000000001,211.866666666666,0.0,1.0
2009-12-21,1.06,1.1,1.05,1.1,1746000,7950.00000000001,8250.00000000001,7875.00000000001,8250.00000000001,232.8,0.0,1.0
2009-12-22,1.06,1.1,1.05,1.1,1414000,7950.00000000001,8250.00000000001,7875.00000000001,8250.00000000001,188.533333333333,0.0,1.0
2009-12-23,1.02,1.07,1.0,1.06,2715000,7650.00000000001,8025.00000000001,7500.00000000001,7950.00000000001,361.999999999999,0.0,1.0
2009-12-24,0.99,1.07,0.97,1.04,2924000,7425.00000000001,8025.00000000001,7275.00000000001,7800.00000000001,389.866666666666,0.0,1.0
2009-12-28,0.93,0.9952,0.92,0.98,5957000,6975.00000000001,7464.00000000001,6900.00000000001,7350.00000000001,794.266666666666,0.0,1.0
2009-12-29,0.96,1.04,0.89,0.9205,6164000,7200.00000000001,7800.00000000001,6675.00000000001,6903.75000000001,821.866666666666,0.0,1.0
2009-12-30,0.94,0.9815,0.93,0.98,2132000,7050.00000000001,7361.25000000001,6975.00000000001,7350.00000000001,284.266666666666,0.0,1.0
2009-12-31,0.9,0.95,0.9,0.94,3199000,6750.00000000001,7125.00000000001,6750.00000000001,7050.00000000001,426.533333333333,0.0,1.0
2010-01-04,0.92,0.95,0.9,0.92,1825000,6900.00000000001,7125.00000000001,6750.00000000001,6900.00000000001,243.333333333333,0.0,1.0
2010-01-05,0.9125,0.94,0.9,0.92,1726000,6843.75000000001,7050.00000000001,6750.00000000001,6900.00000000001,230.133333333333,0.0,1.0
2010-01-06,0.91,0.94,0.905,0.91,1866000,6825.00000000001,7050.00000000001,6787.50000000001,6825.00000000001,248.8,0.0,1.0
2010-01-07,0.93,0.93,0.9,0.9,2314000,6975.00000000001,6975.00000000001,6750.00000000001,6750.00000000001,308.533333333333,0.0,1.0
2010-01-08,0.9023,0.93,0.9,0.93,1953000,6767.25000000001,6975.00000000001,6750.00000000001,6975.00000000001,260.4,0.0,1.0
2010-01-11,1.03,1.12,0.91,0.925,11988000,7725.00000000001,8400.00000000001,6825.00000000001,6937.50000000001,1598.4,0.0,1.0
2010-01-12,0.99,1.05,0.982,1.04,3354000,7425.00000000001,7875.00000000001,7365.00000000001,7800.00000000001,447.199999999999,0.0,1.0
2010-01-13,0.9502,1.01,0.95,1.01,2337000,7126.50000000001,7575.00000000001,7125.00000000001,7575.00000000001,311.6,0.0,1.0
2010-01-14,0.93,0.9995,0.93,0.9995,2862000,6975.00000000001,7496.25000000001,6975.00000000001,7496.25000000001,381.599999999999,0.0,1.0
2010-01-15,0.94,0.95,0.92,0.92,1615000,7050.00000000001,7125.00000000001,6900.00000000001,6900.00000000001,215.333333333333,0.0,1.0
2010-01-19,0.91,0.97,0.9,0.93,4215000,6825.00000000001,7275.00000000001,6750.00000000001,6975.00000000001,561.999999999999,0.0,1.0
2010-01-20,0.8701,0.93,0.87,0.9,3649000,6525.75000000001,6975.00000000001,6525.00000000001,6750.00000000001,486.533333333333,0.0,1.0
2010-01-21,0.8,0.8702,0.78,0.855,6003000,6000.00000000001,6526.50000000001,5850.00000000001,6412.50000000001,800.399999999999,0.0,1.0
2010-01-22,0.78,0.85,0.77,0.8,2623000,5850.00000000001,6375.00000000001,5775.00000000001,6000.00000000001,349.733333333333,0.0,1.0
2010-01-25,0.7,0.79,0.69,0.75,5313000,5250.0,5925.00000000001,5175.0,5625.00000000001,708.4,0.0,1.0
2010-01-26,0.75,0.76,0.66,0.7003,4711000,5625.00000000001,5700.00000000001,4950.00000000001,5252.25000000001,628.133333333332,0.0,1.0
2010-01-27,0.69,0.755,0.68,0.75,2216000,5175.0,5662.50000000001,5100.00000000001,5625.00000000001,295.466666666667,0.0,1.0
2010-01-28,0.71,0.7698,0.69,0.69,2340000,5325.0,5773.50000000001,5175.0,5175.0,312,0.0,1.0
2010-01-29,0.6948,0.74,0.6894,0.6901,1341000,5211.0,5550.00000000001,5170.50000000001,5175.75000000001,178.8,0.0,1.0
2010-02-01,0.68,0.695,0.66,0.66,1834000,5100.00000000001,5212.5,4950.00000000001,4950.00000000001,244.533333333333,0.0,1.0
2010-02-02,0.69,0.7,0.68,0.68,1247000,5175.0,5250.0,5100.00000000001,5100.00000000001,166.266666666667,0.0,1.0
2010-02-03,0.68,0.7,0.68,0.7,1013000,5100.00000000001,5250.0,5100.00000000001,5250.0,135.066666666666,0.0,1.0
2010-02-04,0.65,0.6994,0.62,0.6994,2058000,4875.0,5245.50000000001,4650.0,5245.50000000001,274.4,0.0,1.0
2010-02-05,0.64,0.65,0.6,0.64,2089000,4800.0,4875.0,4500.0,4800.0,278.533333333333,0.0,1.0
2010-02-08,0.66,0.67,0.61,0.65,1200000,4950.00000000001,5025.00000000001,4575.0,4875.0,160,0.0,1.0
2010-02-09,0.65,0.67,0.64,0.67,1199000,4875.0,5025.00000000001,4800.0,5025.00000000001,159.866666666667,0.0,1.0
2010-02-10,0.59,0.635,0.58,0.6101,3430000,4425.0,4762.5,4350.0,4575.75,457.333333333333,0.0,1.0
2010-02-11,0.5377,0.55,0.5013,0.55,6676000,4032.75,4125.0,3759.75,4125.0,890.133333333333,0.0,1.0
2010-02-12,0.63,0.63,0.53,0.53,1957000,4725.0,4725.0,3975.0,3975.0,260.933333333333,0.0,1.0
2010-02-16,0.6,0.61,0.55,0.61,1981000,4500.0,4575.0,4125.0,4575.0,264.133333333333,0.0,1.0
2010-02-17,0.7055,0.8199,0.63,0.6401,11497000,5291.25000000001,6149.25000000001,4725.0,4800.75,1532.93333333333,0.0,1.0
2010-02-18,0.64,0.72,0.64,0.72,3059000,4800.0,5400.00000000001,4800.0,5400.00000000001,407.866666666667,0.0,1.0
2010-02-19,0.6599,0.66,0.63,0.65,1001000,4949.25000000001,4950.00000000001,4725.0,4875.0,133.466666666666,0.0,1.0
2010-02-22,0.706,0.81,0.66,0.67,8367000,5295.0,6075.00000000001,4950.00000000001,5025.00000000001,1115.6,0.0,1.0
2010-02-23,0.6777,0.71,0.67,0.71,1415000,5082.75,5325.0,5025.00000000001,5325.0,188.666666666667,0.0,1.0
2010-02-24,0.66,0.71,0.6501,0.6501,1178000,4950.00000000001,5325.0,4875.75,4875.75,157.066666666666,0.0,1.0
2010-02-25,0.6302,0.6696,0.63,0.651,1339000,4726.5,5022.0,4725.0,4882.5,178.533333333333,0.0,1.0
2010-02-26,0.68,0.68,0.63,0.63,1070000,5100.00000000001,5100.00000000001,4725.0,4725.0,142.666666666666,0.0,1.0
2010-03-01,0.64,0.6701,0.64,0.67,1009000,4800.0,5025.75000000001,4800.0,5025.00000000001,134.533333333333,0.0,1.0
2010-03-02,0.66,0.669,0.621,0.635,1514000,4950.00000000001,5017.50000000001,4657.5,4762.5,201.866666666666,0.0,1.0
2010-03-03,0.639,0.67,0.6302,0.6302,815000,4792.5,5025.00000000001,4726.5,4726.5,108.666666666667,0.0,1.0
2010-03-04,0.6404,0.6545,0.6118,0.6499,1534000,4803.0,4908.75,4588.5,4874.25,204.533333333333,0.0,1.0
2010-03-05,0.64,0.655,0.6201,0.6298,1169000,4800.0,4912.5,4650.75,4723.5,155.866666666667,0.0,1.0
2010-03-08,0.65,0.66,0.62,0.65,1236000,4875.0,4950.00000000001,4650.0,4875.0,164.8,0.0,1.0
2010-03-09,0.7395,0.7395,0.63,0.64,2669000,5546.25000000001,5546.25000000001,4725.0,4800.0,355.866666666666,0.0,1.0
2010-03-10,0.7,0.74,0.6805,0.74,2936000,5250.0,5550.00000000001,5103.75,5550.00000000001,391.466666666667,0.0,1.0
2010-03-11,0.74,0.74,0.67,0.7,1400000,5550.00000000001,5550.00000000001,5025.00000000001,5250.0,186.666666666666,0.0,1.0
2010-03-12,0.72,0.7299,0.69,0.69,1194000,5400.00000000001,5474.25000000001,5175.0,5175.0,159.2,0.0,1.0
2010-03-15,0.696,0.73,0.685,0.73,640000,5220.0,5475.00000000001,5137.50000000001,5475.00000000001,85.3333333333333,0.0,1.0
2010-03-16,0.69,0.715,0.68,0.68,918000,5175.0,5362.5,5100.00000000001,5100.00000000001,122.4,0.0,1.0
2010-03-17,0.69,0.6998,0.6604,0.69,637000,5175.0,5248.5,4953.0,5175.0,84.9333333333333,0.0,1.0
2010-03-18,0.689,0.7,0.6801,0.7,638000,5167.5,5250.0,5100.75000000001,5250.0,85.0666666666666,0.0,1.0
2010-03-19,0.6898,0.69,0.6518,0.67,1074000,5173.5,5175.0,4888.50000000001,5025.00000000001,143.2,0.0,1.0
2010-03-22,0.6552,0.71,0.6511,0.71,740000,4914.0,5325.0,4883.25,5325.0,98.6666666666667,0.0,1.0
2010-03-23,0.67,0.74,0.65,0.74,622000,5025.00000000001,5550.00000000001,4875.0,5550.00000000001,82.9333333333332,0.0,1.0
2010-03-24,0.69,0.69,0.65,0.6501,1107000,5175.0,5175.0,4875.0,4875.75,147.6,0.0,1.0
2010-03-25,0.66,0.69,0.6511,0.69,651000,4950.00000000001,5175.0,4883.25,5175.0,86.7999999999998,0.0,1.0
2010-03-26,0.65,0.6889,0.6401,0.66,1434000,4875.0,5166.75,4800.75,4950.00000000001,191.2,0.0,1.0
2010-03-29,0.6898,0.6899,0.64,0.65,1323000,5173.5,5174.25,4800.0,4875.0,176.4,0.0,1.0
2010-03-30,0.6699,0.69,0.6421,0.67,747000,5024.25000000001,5175.0,4815.75,5025.00000000001,99.5999999999998,0.0,1.0
2010-03-31,0.65,0.67,0.6415,0.65,496000,4875.0,5025.00000000001,4811.25,4875.0,66.1333333333333,0.0,1.0
2010-04-01,0.6325,0.66,0.6206,0.64,939000,4743.75,4950.00000000001,4654.5,4800.0,125.2,0.0,1.0
2010-04-05,0.6695,0.6695,0.6201,0.6201,857000,5021.25,5021.25,4650.75,4650.75,114.266666666667,0.0,1.0
2010-04-06,0.646,0.66,0.64,0.65,732000,4845.0,4950.00000000001,4800.0,4875.0,97.6,0.0,1.0
2010-04-07,0.67,0.67,0.622,0.6308,1586000,5025.00000000001,5025.00000000001,4665.0,4731.0,211.466666666666,0.0,1.0
2010-04-08,0.6335,0.66,0.6314,0.65,769000,4751.25,4950.00000000001,4735.5,4875.0,102.533333333333,0.0,1.0
2010-04-09,0.6255,0.65,0.6255,0.64,1078000,4691.25,4875.0,4691.25,4800.0,143.733333333333,0.0,1.0
2010-04-12,0.6342,0.65,0.63,0.63,1037000,4756.5,4875.0,4725.0,4725.0,138.266666666667,0.0,1.0
2010-04-13,0.6895,0.74,0.6605,0.7154,4935000,5171.25000000001,5550.00000000001,4953.75,5365.50000000001,657.999999999999,0.0,1.0
2010-04-14,0.689,0.7,0.67,0.7,1146000,5167.5,5250.0,5025.00000000001,5250.0,152.8,0.0,1.0
2010-04-15,0.67,0.689,0.651,0.665,1020000,5025.00000000001,5167.5,4882.5,4987.50000000001,136,0.0,1.0
2010-04-16,0.6875,0.6875,0.64,0.67,1259000,5156.25,5156.25,4800.0,5025.00000000001,167.866666666667,0.0,1.0
2010-04-19,0.646,0.668,0.64,0.655,750000,4845.0,5010.00000000001,4800.0,4912.5,100,0.0,1.0
2010-04-20,0.641,0.6658,0.64,0.65,1326000,4807.5,4993.5,4800.0,4875.0,176.8,0.0,1.0
2010-04-21,0.647,0.668,0.64,0.668,596000,4852.5,5010.00000000001,4800.0,5010.00000000001,79.4666666666667,0.0,1.0
2010-04-22,0.64,0.653,0.64,0.65,247000,4800.0,4897.5,4800.0,4875.0,32.9333333333333,0.0,1.0
2010-04-23,0.63,0.65,0.6207,0.6303,1045000,4725.0,4875.0,4655.25,4727.25,139.333333333333,0.0,1.0
2010-04-26,0.6599,0.6599,0.63,0.645,939000,4949.25000000001,4949.25000000001,4725.0,4837.5,125.2,0.0,1.0
2010-04-27,0.64,0.65,0.63,0.6405,648000,4800.0,4875.0,4725.0,4803.75,86.4,0.0,1.0
2010-04-28,0.64,0.67,0.63,0.6498,1056000,4800.0,5025.00000000001,4725.0,4873.50000000001,140.8,0.0,1.0
2010-04-29,0.6701,0.68,0.63,0.675,1997000,5025.75000000001,5100.00000000001,4725.0,5062.50000000001,266.266666666666,0.0,1.0
2010-04-30,0.7095,0.76,0.6598,0.67,6366000,5321.25000000001,5700.00000000001,4948.50000000001,5025.00000000001,848.799999999998,0.0,1.0
2010-05-03,0.679,0.7395,0.67,0.72,1719000,5092.50000000001,5546.25000000001,5025.00000000001,5400.00000000001,229.2,0.0,1.0
2010-05-04,0.643,0.67,0.6401,0.665,1528000,4822.5,5025.00000000001,4800.75,4987.50000000001,203.733333333333,0.0,1.0
2010-05-05,0.6705,0.73,0.621,0.6401,4129000,5028.75,5475.00000000001,4657.5,4800.75,550.533333333333,0.0,1.0
2010-05-06,0.63,0.6995,0.625,0.67,1514000,4725.0,5246.25000000001,4687.5,5025.00000000001,201.866666666667,0.0,1.0
2010-05-07,0.6128,0.65,0.6018,0.64,1593000,4596.0,4875.0,4513.5,4800.0,212.4,0.0,1.0
2010-05-10,0.644,0.66,0.6,0.6,904000,4830.0,4950.00000000001,4500.0,4500.0,120.533333333333,0.0,1.0
2010-05-11,0.64,0.67,0.63,0.67,515000,4800.0,5025.00000000001,4725.0,5025.00000000001,68.6666666666667,0.0,1.0
2010-05-12,0.6422,0.6559,0.62,0.65,1135000,4816.5,4919.25000000001,4650.0,4875.0,151.333333333333,0.0,1.0
2010-05-13,0.64,0.65,0.63,0.64,673000,4800.0,4875.0,4725.0,4800.0,89.7333333333333,0.0,1.0
2010-05-14,0.6534,0.659,0.63,0.6305,945000,4900.5,4942.50000000001,4725.0,4728.75,126,0.0,1.0
2010-05-17,0.6301,0.67,0.622,0.667,654000,4725.75,5025.00000000001,4665.0,5002.50000000001,87.2,0.0,1.0
2010-05-18,0.62,0.6489,0.62,0.6489,821000,4650.0,4866.75,4650.0,4866.75,109.466666666667,0.0,1.0
2010-05-19,0.5694,0.63,0.55,0.621,2132000,4270.5,4725.0,4125.0,4657.5,284.266666666667,0.0,1.0
2010-05-20,0.535,0.573,0.5257,0.5657,1649000,4012.5,4297.5,3942.75,4242.75,219.866666666667,0.0,1.0
2010-05-21,0.5609,0.5792,0.5175,0.53,700000,4206.75,4344.0,3881.25,3975.0,93.3333333333333,0.0,1.0
2010-05-24,0.56,0.62,0.55,0.55,893000,4200.0,4650.0,4125.0,4125.0,119.066666666667,0.0,1.0
2010-05-25,0.5425,0.63,0.5302,0.55,607000,4068.75,4725.0,3976.5,4125.0,80.9333333333333,0.0,1.0
2010-05-26,0.48,0.63,0.48,0.63,4971000,3600.0,4725.0,3600.0,4725.0,662.8,0.0,1.0
2010-05-27,0.5398,0.54,0.5025,0.52,2181000,4048.5,4050.0,3768.75,3900.0,290.8,0.0,1.0
2010-05-28,0.5338,0.545,0.5207,0.5276,609000,4003.5,4087.5,3905.25,3957.0,81.2,0.0,1.0
2010-06-01,0.51,0.53,0.4912,0.525,1414000,3825.0,3975.0,3684.0,3937.5,188.533333333333,0.0,1.0
2010-06-02,0.5065,0.515,0.49,0.5,834000,3798.75,3862.5,3675.0,3750.0,111.2,0.0,1.0
2010-06-03,0.5198,0.5296,0.5006,0.51,515000,3898.5,3972.0,3754.5,3825.0,68.6666666666667,0.0,1.0
2010-06-04,0.51,0.5488,0.51,0.5488,492000,3825.0,4116.0,3825.0,4116.0,65.6,0.0,1.0
2010-06-07,0.48,0.51,0.48,0.5,1070000,3600.0,3825.0,3600.0,3750.0,142.666666666667,0.0,1.0
2010-06-08,0.47,0.4896,0.45,0.48,825000,3525.0,3672.0,3375.0,3600.0,110,0.0,1.0
2010-06-09,0.48,0.4849,0.4661,0.47,411000,3600.0,3636.75,3495.75,3525.0,54.8,0.0,1.0
2010-06-10,0.4801,0.51,0.47,0.47,434000,3600.75,3825.0,3525.0,3525.0,57.8666666666667,0.0,1.0
2010-06-11,0.49,0.4958,0.4801,0.49,481000,3675.0,3718.5,3600.75,3675.0,64.1333333333333,0.0,1.0
2010-06-14,0.51,0.5194,0.4911,0.5,454000,3825.0,3895.5,3683.25,3750.0,60.5333333333333,0.0,1.0
2010-06-15,0.5297,0.53,0.51,0.5149,453000,3972.75,3975.0,3825.0,3861.75,60.4,0.0,1.0
2010-06-16,0.52,0.545,0.5101,0.52,302000,3900.0,4087.5,3825.75,3900.0,40.2666666666667,0.0,1.0
2010-06-17,0.54,0.54,0.51,0.51,471000,4050.0,4050.0,3825.0,3825.0,62.8,0.0,1.0
2010-06-18,0.53,0.549,0.51,0.5428,256000,3975.0,4117.5,3825.0,4071.0,34.1333333333333,0.0,1.0
2010-06-21,0.51,0.54,0.5,0.52,395000,3825.0,4050.0,3750.0,3900.0,52.6666666666667,0.0,1.0
2010-06-22,0.515,0.53,0.4905,0.52,453000,3862.5,3975.0,3678.75,3900.0,60.4,0.0,1.0
2010-06-23,0.5189,0.54,0.5,0.52,270000,3891.75,4050.0,3750.0,3900.0,36,0.0,1.0
2010-06-24,0.5,0.51,0.4816,0.51,273000,3750.0,3825.0,3612.0,3825.0,36.4,0.0,1.0
2010-06-25,0.51,0.5196,0.4903,0.5,305000,3825.0,3897.0,3677.25,3750.0,40.6666666666667,0.0,1.0
2010-06-28,0.5,0.5399,0.5,0.5399,433000,3750.0,4049.25,3750.0,4049.25,57.7333333333333,0.0,1.0
2010-06-29,0.48,0.5002,0.47,0.5,364000,3600.0,3751.5,3525.0,3750.0,48.5333333333333,0.0,1.0
2010-06-30,0.49,0.5,0.4758,0.48,282000,3675.0,3750.0,3568.5,3600.0,37.6,0.0,1.0
2010-07-01,0.48,0.5,0.4605,0.4995,421000,3600.0,3750.0,3453.75,3746.25,56.1333333333333,0.0,1.0
2010-07-02,0.475,0.49,0.4618,0.49,242000,3562.5,3675.0,3463.5,3675.0,32.2666666666667,0.0,1.0
2010-07-06,0.45,0.49,0.45,0.47,469000,3375.0,3675.0,3375.0,3525.0,62.5333333333333,0.0,1.0
2010-07-07,0.4601,0.48,0.45,0.4518,352000,3450.75,3600.0,3375.0,3388.5,46.9333333333333,0.0,1.0
2010-07-08,0.475,0.4849,0.43,0.43,329000,3562.5,3636.75,3225.0,3225.0,43.8666666666667,0.0,1.0
2010-07-09,0.4898,0.49,0.464,0.475,449000,3673.5,3675.0,3480.0,3562.5,59.8666666666667,0.0,1.0
2010-07-12,0.5,0.53,0.4718,0.49,794000,3750.0,3975.0,3538.5,3675.0,105.866666666667,0.0,1.0
2010-07-13,0.5381,0.55,0.49,0.49,555000,4035.75,4125.0,3675.0,3675.0,74,0.0,1.0
2010-07-14,0.5483,0.58,0.5206,0.53,938000,4112.25,4350.0,3904.5,3975.0,125.066666666667,0.0,1.0
2010-07-15,0.542,0.57,0.5316,0.56,360000,4065.0,4275.0,3987.0,4200.0,48,0.0,1.0
2010-07-16,0.531,0.55,0.53,0.54,193000,3982.5,4125.0,3975.0,4050.0,25.7333333333333,0.0,1.0
2010-07-19,0.4922,0.5306,0.4722,0.53,437000,3691.5,3979.5,3541.5,3975.0,58.2666666666667,0.0,1.0
2010-07-20,0.475,0.4988,0.47,0.485,361000,3562.5,3741.0,3525.0,3637.5,48.1333333333333,0.0,1.0
2010-07-21,0.4802,0.4988,0.475,0.475,214000,3601.5,3741.0,3562.5,3562.5,28.5333333333333,0.0,1.0
2010-07-22,0.51,0.51,0.46,0.46,318000,3825.0,3825.0,3450.0,3450.0,42.4,0.0,1.0
2010-07-23,0.515,0.52,0.49,0.5,319000,3862.5,3900.0,3675.0,3750.0,42.5333333333333,0.0,1.0
2010-07-26,0.5131,0.55,0.5108,0.55,369000,3848.25,4125.0,3831.0,4125.0,49.2,0.0,1.0
2010-07-27,0.5103,0.53,0.51,0.52,247000,3827.25,3975.0,3825.0,3900.0,32.9333333333333,0.0,1.0
2010-07-28,0.51,0.5299,0.51,0.52,190000,3825.0,3974.25,3825.0,3900.0,25.3333333333333,0.0,1.0
2010-07-29,0.5052,0.53,0.5033,0.53,235000,3789.0,3975.0,3774.75,3975.0,31.3333333333333,0.0,1.0
2010-07-30,0.51,0.52,0.4904,0.52,227000,3825.0,3900.0,3678.0,3900.0,30.2666666666667,0.0,1.0
2010-08-02,0.4998,0.527,0.4904,0.5,349000,3748.5,3952.5,3678.0,3750.0,46.5333333333333,0.0,1.0
2010-08-03,0.49,0.5199,0.48,0.4998,617000,3675.0,3899.25,3600.0,3748.5,82.2666666666667,0.0,1.0
2010-08-04,0.535,0.549,0.4825,0.5,1755000,4012.5,4117.5,3618.75,3750.0,234,0.0,1.0
2010-08-05,0.525,0.55,0.52,0.52,365000,3937.5,4125.0,3900.0,3900.0,48.6666666666667,0.0,1.0
2010-08-06,0.51,0.54,0.51,0.5375,450000,3825.0,4050.0,3825.0,4031.25,60,0.0,1.0
2010-08-09,0.51,0.54,0.5,0.5325,260000,3825.0,4050.0,3750.0,3993.75,34.6666666666667,0.0,1.0
2010-08-10,0.53,0.53,0.505,0.51,462000,3975.0,3975.0,3787.5,3825.0,61.6,0.0,1.0
2010-08-11,0.501,0.53,0.501,0.52,458000,3757.5,3975.0,3757.5,3900.0,61.0666666666667,0.0,1.0
2010-08-12,0.505,0.5101,0.492,0.5095,526000,3787.5,3825.75,3690.0,3821.25,70.1333333333333,0.0,1.0
2010-08-13,0.5,0.52,0.5,0.505,293000,3750.0,3900.0,3750.0,3787.5,39.0666666666667,0.0,1.0
2010-08-16,0.5,0.52,0.5,0.501,371000,3750.0,3900.0,3750.0,3757.5,49.4666666666667,0.0,1.0
2010-08-17,0.5017,0.54,0.4918,0.52,440000,3762.75,4050.0,3688.5,3900.0,58.6666666666667,0.0,1.0
2010-08-18,0.51,0.523,0.5,0.523,341000,3825.0,3922.5,3750.0,3922.5,45.4666666666667,0.0,1.0
2010-08-19,0.496,0.51,0.4925,0.51,381000,3720.0,3825.0,3693.75,3825.0,50.8,0.0,1.0
2010-08-20,0.49,0.5145,0.4862,0.5,376000,3675.0,3858.75,3646.5,3750.0,50.1333333333333,0.0,1.0
2010-08-23,0.495,0.508,0.4925,0.5,208000,3712.5,3810.0,3693.75,3750.0,27.7333333333333,0.0,1.0
2010-08-24,0.5,0.5,0.49,0.5,330000,3750.0,3750.0,3675.0,3750.0,44,0.0,1.0
2010-08-25,0.495,0.502,0.48,0.48,242000,3712.5,3765.0,3600.0,3600.0,32.2666666666667,0.0,1.0
2010-08-26,0.49,0.5,0.475,0.475,280000,3675.0,3750.0,3562.5,3562.5,37.3333333333333,0.0,1.0
2010-08-27,0.485,0.4995,0.485,0.49,240000,3637.5,3746.25,3637.5,3675.0,32,0.0,1.0
2010-08-30,0.49,0.5,0.485,0.49,227000,3675.0,3750.0,3637.5,3675.0,30.2666666666667,0.0,1.0
2010-08-31,0.494,0.4948,0.48,0.49,222000,3705.0,3711.0,3600.0,3675.0,29.6,0.0,1.0
2010-09-01,0.486,0.4995,0.4811,0.49,196000,3645.0,3746.25,3608.25,3675.0,26.1333333333333,0.0,1.0
2010-09-02,0.495,0.5031,0.4925,0.5031,238000,3712.5,3773.25,3693.75,3773.25,31.7333333333333,0.0,1.0
2010-09-03,0.5,0.5128,0.4913,0.5,254000,3750.0,3846.0,3684.75,3750.0,33.8666666666667,0.0,1.0
2010-09-07,0.4933,0.51,0.492,0.51,191000,3699.75,3825.0,3690.0,3825.0,25.4666666666667,0.0,1.0
2010-09-08,0.49,0.505,0.49,0.505,656000,3675.0,3787.5,3675.0,3787.5,87.4666666666667,0.0,1.0
2010-09-09,0.497,0.5,0.49,0.492,252000,3727.5,3750.0,3675.0,3690.0,33.6,0.0,1.0
2010-09-10,0.5,0.5,0.491,0.4999,137000,3750.0,3750.0,3682.5,3749.25,18.2666666666667,0.0,1.0
2010-09-13,0.545,0.5767,0.5,0.5008,3215000,4087.5,4325.25,3750.0,3756.0,428.666666666667,0.0,1.0
2010-09-14,0.535,0.56,0.535,0.543,610000,4012.5,4200.0,4012.5,4072.5,81.3333333333333,0.0,1.0
2010-09-15,0.55,0.56,0.5102,0.54,460000,4125.0,4200.0,3826.5,4050.0,61.3333333333333,0.0,1.0
2010-09-16,0.535,0.5587,0.53,0.5587,283000,4012.5,4190.25,3975.0,4190.25,37.7333333333333,0.0,1.0
2010-09-17,0.55,0.55,0.5318,0.5352,376000,4125.0,4125.0,3988.5,4014.0,50.1333333333333,0.0,1.0
2010-09-20,0.551,0.56,0.54,0.5563,686000,4132.5,4200.0,4050.0,4172.25,91.4666666666667,0.0,1.0
2010-09-21,0.618,0.68,0.5513,0.5575,5568000,4635.0,5100.00000000001,4134.75,4181.25,742.4,0.0,1.0
2010-09-22,0.7345,0.735,0.6257,0.6257,4766000,5508.75000000001,5512.50000000001,4692.75,4692.75,635.466666666666,0.0,1.0
2010-09-23,0.74,0.84,0.6998,0.744,8308000,5550.00000000001,6300.00000000001,5248.5,5580.00000000001,1107.73333333333,0.0,1.0
2010-09-24,0.695,0.799,0.657,0.799,3341000,5212.5,5992.50000000001,4927.5,5992.50000000001,445.466666666667,0.0,1.0
2010-09-27,0.7475,0.75,0.6806,0.75,1353000,5606.25000000001,5625.00000000001,5104.5,5625.00000000001,180.4,0.0,1.0
2010-09-28,0.699,0.7501,0.69,0.75,1090000,5242.5,5625.75000000001,5175.0,5625.00000000001,145.333333333333,0.0,1.0
2010-09-29,0.6901,0.7088,0.675,0.699,660000,5175.75000000001,5316.00000000001,5062.50000000001,5242.5,87.9999999999998,0.0,1.0
2010-09-30,0.644,0.7,0.6312,0.7,1570000,4830.0,5250.0,4734.0,5250.0,209.333333333333,0.0,1.0
2010-10-01,0.61,0.6522,0.6,0.64,1520000,4575.0,4891.5,4500.0,4800.0,202.666666666667,0.0,1.0
2010-10-04,0.66,0.665,0.6105,0.6245,862000,4950.00000000001,4987.50000000001,4578.75,4683.75,114.933333333333,0.0,1.0
2010-10-05,0.6734,0.69,0.65,0.67,1155000,5050.5,5175.0,4875.0,5025.00000000001,154,0.0,1.0
2010-10-06,0.69,0.69,0.67,0.67,665000,5175.0,5175.0,5025.00000000001,5025.00000000001,88.6666666666667,0.0,1.0
2010-10-07,0.675,0.708,0.6624,0.7,934000,5062.50000000001,5310.0,4968.0,5250.0,124.533333333333,0.0,1.0
2010-10-08,0.678,0.6895,0.651,0.66,776000,5085.00000000001,5171.25000000001,4882.5,4950.00000000001,103.466666666666,0.0,1.0
2010-10-11,0.71,0.71,0.6631,0.6875,909000,5325.0,5325.0,4973.25,5156.25,121.2,0.0,1.0
2010-10-12,0.749,0.7685,0.6936,0.6936,1968000,5617.50000000001,5763.75000000001,5202.0,5202.0,262.4,0.0,1.0
2010-10-13,0.7331,0.78,0.7216,0.78,1286000,5498.25000000001,5850.00000000001,5412.00000000001,5850.00000000001,171.466666666666,0.0,1.0
2010-10-14,0.695,0.745,0.695,0.73,744000,5212.5,5587.50000000001,5212.5,5475.00000000001,99.2,0.0,1.0
2010-10-15,0.7,0.71,0.68,0.69,623000,5250.0,5325.0,5100.00000000001,5175.0,83.0666666666666,0.0,1.0
2010-10-18,0.69,0.72,0.69,0.72,659000,5175.0,5400.00000000001,5175.0,5400.00000000001,87.8666666666667,0.0,1.0
2010-10-19,0.68,0.72,0.68,0.69,499000,5100.00000000001,5400.00000000001,5100.00000000001,5175.0,66.5333333333332,0.0,1.0
2010-10-20,0.683,0.7349,0.68,0.7,992000,5122.50000000001,5511.75000000001,5100.00000000001,5250.0,132.266666666666,0.0,1.0
2010-10-21,0.709,0.709,0.683,0.6904,616000,5317.5,5317.5,5122.50000000001,5178.00000000001,82.1333333333333,0.0,1.0
2010-10-22,0.687,0.7101,0.687,0.7,535000,5152.50000000001,5325.75,5152.50000000001,5250.0,71.3333333333332,0.0,1.0
2010-10-25,0.7002,0.704,0.687,0.69,511000,5251.50000000001,5280.0,5152.50000000001,5175.0,68.1333333333332,0.0,1.0
2010-10-26,0.69,0.709,0.687,0.704,662000,5175.0,5317.5,5152.50000000001,5280.0,88.2666666666667,0.0,1.0
2010-10-27,0.687,0.71,0.6827,0.6905,420000,5152.50000000001,5325.0,5120.25,5178.75000000001,55.9999999999999,0.0,1.0
2010-10-28,0.7,0.7097,0.69,0.69,572000,5250.0,5322.75000000001,5175.0,5175.0,76.2666666666667,0.0,1.0
2010-10-29,0.6868,0.7,0.6805,0.7,558000,5151.0,5250.0,5103.75,5250.0,74.4,0.0,1.0
2010-11-01,0.675,0.6925,0.67,0.69,690000,5062.50000000001,5193.75000000001,5025.00000000001,5175.0,91.9999999999998,0.0,1.0
2010-11-02,0.6749,0.685,0.6675,0.671,543000,5061.75000000001,5137.50000000001,5006.25,5032.50000000001,72.3999999999998,0.0,1.0
2010-11-03,0.669,0.6822,0.665,0.68,418000,5017.50000000001,5116.50000000001,4987.50000000001,5100.00000000001,55.7333333333332,0.0,1.0
2010-11-04,0.66,0.689,0.66,0.689,719000,4950.00000000001,5167.5,4950.00000000001,5167.5,95.8666666666665,0.0,1.0
2010-11-05,0.6641,0.687,0.66,0.6606,476000,4980.75,5152.50000000001,4950.00000000001,4954.5,63.4666666666667,0.0,1.0
2010-11-08,0.7,0.7,0.6611,0.68,914000,5250.0,5250.0,4958.25,5100.00000000001,121.866666666667,0.0,1.0
2010-11-09,0.6944,0.71,0.6705,0.7,965000,5208.00000000001,5325.0,5028.75,5250.0,128.666666666666,0.0,1.0
2010-11-10,0.6875,0.6905,0.6715,0.6905,731000,5156.25,5178.75000000001,5036.25,5178.75000000001,97.4666666666667,0.0,1.0
2010-11-11,0.7,0.71,0.6726,0.71,485000,5250.0,5325.0,5044.5,5325.0,64.6666666666667,0.0,1.0
2010-11-12,0.6781,0.7,0.67,0.7,507000,5085.75000000001,5250.0,5025.00000000001,5250.0,67.5999999999999,0.0,1.0
2010-11-15,0.6675,0.685,0.6649,0.67,400000,5006.25,5137.50000000001,4986.75000000001,5025.00000000001,53.3333333333333,0.0,1.0
2010-11-16,0.66,0.672,0.6503,0.6675,492000,4950.00000000001,5040.00000000001,4877.25,5006.25,65.5999999999999,0.0,1.0
2010-11-17,0.6473,0.66,0.6402,0.66,507000,4854.75,4950.00000000001,4801.5,4950.00000000001,67.6,0.0,1.0
2010-11-18,0.6225,0.6563,0.6,0.642,1097000,4668.75,4922.25,4500.0,4815.0,146.266666666667,0.0,1.0
2010-11-19,0.64,0.64,0.61,0.61,358000,4800.0,4800.0,4575.0,4575.0,47.7333333333333,0.0,1.0
2010-11-22,0.646,0.6596,0.63,0.64,379000,4845.0,4947.0,4725.0,4800.0,50.5333333333333,0.0,1.0
2010-11-23,0.68,0.68,0.61,0.65,890000,5100.00000000001,5100.00000000001,4575.0,4875.0,118.666666666666,0.0,1.0
2010-11-24,0.6622,0.7,0.655,0.7,310000,4966.5,5250.0,4912.5,5250.0,41.3333333333333,0.0,1.0
2010-11-26,0.683,0.6895,0.6505,0.6505,187000,5122.50000000001,5171.25000000001,4878.75,4878.75,24.9333333333333,0.0,1.0
2010-11-29,0.67,0.69,0.6561,0.67,412000,5025.00000000001,5175.0,4920.75,5025.00000000001,54.9333333333332,0.0,1.0
2010-11-30,0.723,0.74,0.6588,0.66,1887000,5422.50000000001,5550.00000000001,4941.00000000001,4950.00000000001,251.6,0.0,1.0
2010-12-01,0.745,0.755,0.6962,0.72,1684000,5587.50000000001,5662.50000000001,5221.50000000001,5400.00000000001,224.533333333333,0.0,1.0
2010-12-02,0.75,0.77,0.73,0.73,1366000,5625.00000000001,5775.00000000001,5475.00000000001,5475.00000000001,182.133333333333,0.0,1.0
2010-12-03,0.78,0.79,0.75,0.759,1364000,5850.00000000001,5925.00000000001,5625.00000000001,5692.50000000001,181.866666666666,0.0,1.0
2010-12-06,0.92,0.94,0.77,0.77,3567000,6900.00000000001,7050.00000000001,5775.00000000001,5775.00000000001,475.599999999999,0.0,1.0
2010-12-07,0.85,0.97,0.81,0.938,4384000,6375.00000000001,7275.00000000001,6075.00000000001,7035.00000000001,584.533333333332,0.0,1.0
2010-12-08,0.91,0.93,0.84,0.87,2206000,6825.00000000001,6975.00000000001,6300.00000000001,6525.00000000001,294.133333333333,0.0,1.0
2010-12-09,0.9003,0.95,0.8976,0.94,1056000,6752.25000000001,7125.00000000001,6732.00000000001,7050.00000000001,140.8,0.0,1.0
2010-12-10,0.9,0.92,0.87,0.9,1149000,6750.00000000001,6900.00000000001,6525.00000000001,6750.00000000001,153.2,0.0,1.0
2010-12-13,0.8893,0.92,0.86,0.92,1333000,6669.75000000001,6900.00000000001,6450.00000000001,6900.00000000001,177.733333333333,0.0,1.0
2010-12-14,0.8245,0.8975,0.81,0.88,1546000,6183.75000000001,6731.25000000001,6075.00000000001,6600.00000000001,206.133333333333,0.0,1.0
2010-12-15,0.8025,0.83,0.7826,0.83,1189000,6018.75000000001,6225.00000000001,5869.50000000001,6225.00000000001,158.533333333333,0.0,1.0
2010-12-16,0.835,0.84,0.78,0.79,829000,6262.50000000001,6300.00000000001,5850.00000000001,5925.00000000001,110.533333333333,0.0,1.0
2010-12-17,0.865,0.865,0.7905,0.835,1314000,6487.50000000001,6487.50000000001,5928.75000000001,6262.50000000001,175.2,0.0,1.0
2010-12-20,0.855,0.863,0.83,0.85,728000,6412.50000000001,6472.50000000001,6225.00000000001,6375.00000000001,97.0666666666665,0.0,1.0
2010-12-21,0.835,0.869,0.829,0.85,801000,6262.50000000001,6517.50000000001,6217.50000000001,6375.00000000001,106.8,0.0,1.0
2010-12-22,0.849,0.85,0.8225,0.85,544000,6367.50000000001,6375.00000000001,6168.75000000001,6375.00000000001,72.5333333333332,0.0,1.0
2010-12-23,0.8991,0.92,0.849,0.85,3649000,6743.25000000001,6900.00000000001,6367.50000000001,6375.00000000001,486.533333333333,0.0,1.0
2010-12-27,0.871,0.9,0.78,0.9,1132000,6532.50000000001,6750.00000000001,5850.00000000001,6750.00000000001,150.933333333333,0.0,1.0
2010-12-28,0.84,0.88,0.82,0.8518,916000,6300.00000000001,6600.00000000001,6150.00000000001,6388.50000000001,122.133333333333,0.0,1.0
2010-12-29,0.9129,1.05,0.9026,1.04,6619000,6846.75000000001,7875.00000000001,6769.50000000001,7800.00000000001,882.533333333332,0.0,1.0
2010-12-30,0.8323,0.9,0.815,0.9,2510000,6242.25000000001,6750.00000000001,6112.50000000001,6750.00000000001,334.666666666666,0.0,1.0
2010-12-31,0.821,0.85,0.8201,0.84,767000,6157.50000000001,6375.00000000001,6150.75000000001,6300.00000000001,102.266666666666,0.0,1.0
2011-01-03,0.8265,0.8498,0.7951,0.8395,1628000,6198.75000000001,6373.50000000001,5963.25000000001,6296.25000000001,217.066666666666,0.0,1.0
2011-01-04,0.8087,0.83,0.8,0.81,972000,6065.25000000001,6225.00000000001,6000.00000000001,6075.00000000001,129.6,0.0,1.0
2011-01-05,0.8315,0.85,0.79,0.79,1463000,6236.25000000001,6375.00000000001,5925.00000000001,5925.00000000001,195.066666666666,0.0,1.0
2011-01-06,0.827,0.835,0.815,0.83,545000,6202.50000000001,6262.50000000001,6112.50000000001,6225.00000000001,72.6666666666666,0.0,1.0
2011-01-07,0.815,0.83,0.81,0.82,773000,6112.50000000001,6225.00000000001,6075.00000000001,6150.00000000001,103.066666666666,0.0,1.0
2011-01-10,0.7925,0.82,0.79,0.81,1669000,5943.75000000001,6150.00000000001,5925.00000000001,6075.00000000001,222.533333333333,0.0,1.0
2011-01-11,0.79,0.8,0.79,0.8,623000,5925.00000000001,6000.00000000001,5925.00000000001,6000.00000000001,83.0666666666665,0.0,1.0
2011-01-12,0.82,0.86,0.79,0.81,1949000,6150.00000000001,6450.00000000001,5925.00000000001,6075.00000000001,259.866666666666,0.0,1.0
2011-01-13,0.82,0.83,0.803,0.83,461000,6150.00000000001,6225.00000000001,6022.50000000001,6225.00000000001,61.4666666666666,0.0,1.0
2011-01-14,0.8199,0.84,0.7921,0.82,1171000,6149.25000000001,6300.00000000001,5940.75000000001,6150.00000000001,156.133333333333,0.0,1.0
2011-01-18,0.8067,0.825,0.7951,0.819,828000,6050.25000000001,6187.50000000001,5963.25000000001,6142.50000000001,110.4,0.0,1.0
2011-01-19,0.79,0.81,0.79,0.8025,811000,5925.00000000001,6075.00000000001,5925.00000000001,6018.75000000001,108.133333333333,0.0,1.0
2011-01-20,0.7625,0.7905,0.74,0.79,1156000,5718.75000000001,5928.75000000001,5550.00000000001,5925.00000000001,154.133333333333,0.0,1.0
2011-01-21,0.74,0.77,0.702,0.755,1126000,5550.00000000001,5775.00000000001,5265.0,5662.50000000001,150.133333333333,0.0,1.0
2011-01-24,0.74,0.7489,0.7,0.74,888000,5550.00000000001,5616.75000000001,5250.0,5550.00000000001,118.4,0.0,1.0
2011-01-25,0.7684,0.7749,0.728,0.73,1237000,5763.00000000001,5811.75000000001,5460.00000000001,5475.00000000001,164.933333333333,0.0,1.0
2011-01-26,0.756,0.7701,0.7315,0.77,828000,5670.00000000001,5775.75000000001,5486.25000000001,5775.00000000001,110.4,0.0,1.0
2011-01-27,0.7205,0.7525,0.715,0.75,1036000,5403.75000000001,5643.75000000001,5362.5,5625.00000000001,138.133333333333,0.0,1.0
2011-01-28,0.71,0.7247,0.7026,0.72,489000,5325.0,5435.25000000001,5269.50000000001,5400.00000000001,65.2,0.0,1.0
2011-01-31,0.69,0.7151,0.679,0.7151,951000,5175.0,5363.25,5092.50000000001,5363.25,126.8,0.0,1.0
2011-02-01,0.7425,0.789,0.7104,0.75,1520000,5568.75000000001,5917.50000000001,5328.00000000001,5625.00000000001,202.666666666666,0.0,1.0
2011-02-02,0.715,0.75,0.708,0.75,957000,5362.5,5625.00000000001,5310.0,5625.00000000001,127.6,0.0,1.0
2011-02-03,0.6998,0.7176,0.69,0.7145,818000,5248.5,5382.00000000001,5175.0,5358.75000000001,109.066666666667,0.0,1.0
2011-02-04,0.7125,0.73,0.7,0.7,315000,5343.75000000001,5475.00000000001,5250.0,5250.0,41.9999999999999,0.0,1.0
2011-02-07,0.7145,0.73,0.7,0.7,383000,5358.75000000001,5475.00000000001,5250.0,5250.0,51.0666666666666,0.0,1.0
2011-02-08,0.7175,0.72,0.71,0.7195,315000,5381.25000000001,5400.00000000001,5325.0,5396.25000000001,41.9999999999999,0.0,1.0
2011-02-09,0.7175,0.725,0.712,0.72,204000,5381.25000000001,5437.50000000001,5340.0,5400.00000000001,27.2,0.0,1.0
2011-02-10,0.6902,0.72,0.685,0.715,1392000,5176.50000000001,5400.00000000001,5137.50000000001,5362.5,185.6,0.0,1.0
2011-02-11,0.71,0.71,0.69,0.69,322000,5325.0,5325.0,5175.0,5175.0,42.9333333333333,0.0,1.0
2011-02-14,0.7401,0.76,0.69,0.69,1027000,5550.75000000001,5700.00000000001,5175.0,5175.0,136.933333333333,0.0,1.0
2011-02-15,0.7126,0.75,0.71,0.75,242000,5344.50000000001,5625.00000000001,5325.0,5625.00000000001,32.2666666666666,0.0,1.0
2011-02-16,0.71,0.72,0.6951,0.7105,614000,5325.0,5400.00000000001,5213.25000000001,5328.75000000001,81.8666666666667,0.0,1.0
2011-02-17,0.7,0.71,0.6925,0.71,423000,5250.0,5325.0,5193.75000000001,5325.0,56.4,0.0,1.0
2011-02-18,0.703,0.715,0.69,0.7,732000,5272.5,5362.5,5175.0,5250.0,97.6,0.0,1.0
2011-02-22,0.69,0.7028,0.6875,0.7002,728000,5175.0,5271.0,5156.25,5251.50000000001,97.0666666666666,0.0,1.0
2011-02-23,0.6712,0.6935,0.65,0.672,878000,5034.00000000001,5201.25000000001,4875.0,5040.00000000001,117.066666666666,0.0,1.0
2011-02-24,0.7,0.7309,0.6575,0.67,1101000,5250.0,5481.75000000001,4931.25,5025.00000000001,146.8,0.0,1.0
2011-02-25,0.6875,0.7025,0.6775,0.7025,459000,5156.25,5268.75000000001,5081.25,5268.75000000001,61.2,0.0,1.0
2011-02-28,0.6605,0.71,0.6225,0.71,1420000,4953.75,5325.0,4668.75,5325.0,189.333333333333,0.0,1.0
2011-03-01,0.6453,0.6745,0.6453,0.66,567000,4839.75,5058.75,4839.75,4950.00000000001,75.6,0.0,1.0
2011-03-02,0.66,0.67,0.6453,0.6457,620000,4950.00000000001,5025.00000000001,4839.75,4842.75000000001,82.6666666666665,0.0,1.0
2011-03-03,0.6354,0.6621,0.635,0.64,780000,4765.5,4965.75,4762.5,4800.0,104,0.0,1.0
2011-03-04,0.6254,0.65,0.6254,0.64,630000,4690.5,4875.0,4690.5,4800.0,84,0.0,1.0
2011-03-07,0.61,0.63,0.6,0.6254,1201000,4575.0,4725.0,4500.0,4690.5,160.133333333333,0.0,1.0
2011-03-08,0.591,0.66,0.59,0.615,1159000,4432.5,4950.00000000001,4425.0,4612.5,154.533333333333,0.0,1.0
2011-03-09,0.5854,0.6,0.58,0.5903,945000,4390.5,4500.0,4350.0,4427.25,126,0.0,1.0
2011-03-10,0.5825,0.5985,0.5707,0.5985,666000,4368.75,4488.75,4280.25,4488.75,88.8,0.0,1.0
2011-03-11,0.5849,0.6,0.5603,0.58,730000,4386.75,4500.0,4202.25,4350.0,97.3333333333333,0.0,1.0
2011-03-14,0.5624,0.58,0.5575,0.5705,524000,4218.0,4350.0,4181.25,4278.75,69.8666666666667,0.0,1.0
2011-03-15,0.562,0.5649,0.51,0.55,1159000,4215.0,4236.75,3825.0,4125.0,154.533333333333,0.0,1.0
2011-03-16,0.544,0.56,0.52,0.56,519000,4080.0,4200.0,3900.0,4200.0,69.2,0.0,1.0
2011-03-17,0.58,0.6,0.545,0.5505,1400000,4350.0,4500.0,4087.5,4128.75,186.666666666667,0.0,1.0
2011-03-18,0.565,0.6,0.561,0.6,428000,4237.5,4500.0,4207.5,4500.0,57.0666666666667,0.0,1.0
2011-03-21,0.55,0.57,0.5403,0.5603,491000,4125.0,4275.0,4052.25,4202.25,65.4666666666667,0.0,1.0
2011-03-22,0.5472,0.55,0.535,0.54,599000,4104.0,4125.0,4012.5,4050.0,79.8666666666667,0.0,1.0
2011-03-23,0.5425,0.55,0.5265,0.55,630000,4068.75,4125.0,3948.75,4125.0,84,0.0,1.0
2011-03-24,0.5319,0.545,0.53,0.54,561000,3989.25,4087.5,3975.0,4050.0,74.8,0.0,1.0
2011-03-25,0.55,0.55,0.5325,0.548,444000,4125.0,4125.0,3993.75,4110.0,59.2,0.0,1.0
2011-03-28,0.56,0.57,0.55,0.57,431000,4200.0,4275.0,4125.0,4275.0,57.4666666666667,0.0,1.0
2011-03-29,0.6,0.6175,0.56,0.56,1743000,4500.0,4631.25,4200.0,4200.0,232.4,0.0,1.0
2011-03-30,0.6502,0.7293,0.6,0.61,4931000,4876.5,5469.75,4500.0,4575.0,657.466666666667,0.0,1.0
2011-03-31,0.63,0.675,0.61,0.6605,1159000,4725.0,5062.50000000001,4575.0,4953.75,154.533333333333,0.0,1.0
2011-04-01,0.62,0.6599,0.61,0.65,549000,4650.0,4949.25000000001,4575.0,4875.0,73.2,0.0,1.0
2011-04-04,0.625,0.6382,0.6156,0.62,423000,4687.5,4786.5,4617.0,4650.0,56.4,0.0,1.0
2011-04-05,0.62,0.64,0.618,0.621,285000,4650.0,4800.0,4635.0,4657.5,38,0.0,1.0
2011-04-06,0.63,0.6494,0.617,0.62,468000,4725.0,4870.5,4627.5,4650.0,62.4,0.0,1.0
2011-04-07,0.65,0.7,0.64,0.64,1724000,4875.0,5250.0,4800.0,4800.0,229.866666666667,0.0,1.0
2011-04-08,0.6525,0.68,0.64,0.65,445000,4893.75,5100.00000000001,4800.0,4875.0,59.3333333333333,0.0,1.0
2011-04-11,0.6779,0.72,0.66,0.66,1610000,5084.25,5400.00000000001,4950.00000000001,4950.00000000001,214.666666666667,0.0,1.0
2011-04-12,0.656,0.7,0.6405,0.7,718000,4920.0,5250.0,4803.75,5250.0,95.7333333333333,0.0,1.0
2011-04-13,0.7001,0.71,0.6603,0.7,1304000,5250.75,5325.0,4952.25,5250.0,173.866666666667,0.0,1.0
2011-04-14,0.69,0.735,0.69,0.735,675000,5175.0,5512.50000000001,5175.0,5512.50000000001,90,0.0,1.0
2011-04-15,0.7,0.7272,0.6827,0.6827,583000,5250.0,5454.0,5120.25,5120.25,77.7333333333333,0.0,1.0
2011-04-18,0.6601,0.697,0.63,0.67,915000,4950.75,5227.5,4725.0,5025.00000000001,122,0.0,1.0
2011-04-19,0.6599,0.68,0.64,0.66,277000,4949.25000000001,5100.00000000001,4800.0,4950.00000000001,36.9333333333333,0.0,1.0
2011-04-20,0.675,0.68,0.64,0.66,615000,5062.50000000001,5100.00000000001,4800.0,4950.00000000001,81.9999999999998,0.0,1.0
2011-04-21,0.689,0.7,0.6551,0.6605,435000,5167.5,5250.0,4913.25,4953.75,58,0.0,1.0
2011-04-25,0.705,0.71,0.695,0.7,480000,5287.5,5325.0,5212.5,5250.0,64,0.0,1.0
2011-04-26,0.6687,0.7099,0.6515,0.682,1200000,5015.25,5324.25,4886.25,5115.00000000001,160,0.0,1.0
2011-04-27,0.668,0.6816,0.65,0.6687,317000,5010.00000000001,5112.0,4875.0,5015.25,42.2666666666666,0.0,1.0
2011-04-28,0.6866,0.702,0.66,0.67,866000,5149.5,5265.0,4950.00000000001,5025.00000000001,115.466666666667,0.0,1.0
2011-04-29,0.687,0.7,0.68,0.7,565000,5152.50000000001,5250.0,5100.00000000001,5250.0,75.3333333333332,0.0,1.0
2011-05-02,0.6701,0.7,0.67,0.6985,296000,5025.75000000001,5250.0,5025.00000000001,5238.75000000001,39.4666666666666,0.0,1.0
2011-05-03,0.6693,0.7,0.66,0.68,875000,5019.75,5250.0,4950.00000000001,5100.00000000001,116.666666666667,0.0,1.0
2011-05-04,0.665,0.67,0.66,0.67,486000,4987.50000000001,5025.00000000001,4950.00000000001,5025.00000000001,64.7999999999999,0.0,1.0
2011-05-05,0.697,0.71,0.665,0.68,980000,5227.5,5325.0,4987.50000000001,5100.00000000001,130.666666666667,0.0,1.0
2011-05-06,0.67,0.7294,0.67,0.7,1043000,5025.00000000001,5470.50000000001,5025.00000000001,5250.0,139.066666666666,0.0,1.0
2011-05-09,0.69,0.7084,0.6802,0.69,455000,5175.0,5313.00000000001,5101.50000000001,5175.0,60.6666666666667,0.0,1.0
2011-05-10,0.6802,0.72,0.6802,0.6899,1361000,5101.50000000001,5400.00000000001,5101.50000000001,5174.25,181.466666666666,0.0,1.0
2011-05-11,0.67,0.69,0.6615,0.69,670000,5025.00000000001,5175.0,4961.25,5175.0,89.3333333333332,0.0,1.0
2011-05-12,0.6798,0.6798,0.665,0.675,291000,5098.5,5098.5,4987.50000000001,5062.50000000001,38.8,0.0,1.0
2011-05-13,0.665,0.7,0.665,0.68,423000,4987.50000000001,5250.0,4987.50000000001,5100.00000000001,56.3999999999999,0.0,1.0
2011-05-16,0.6779,0.7,0.67,0.672,414000,5084.25,5250.0,5025.00000000001,5040.00000000001,55.2,0.0,1.0
2011-05-17,0.6231,0.69,0.62,0.69,1661000,4673.25,5175.0,4650.0,5175.0,221.466666666667,0.0,1.0
2011-05-18,0.615,0.6438,0.615,0.64,949000,4612.5,4828.5,4612.5,4800.0,126.533333333333,0.0,1.0
2011-05-19,0.62,0.63,0.61,0.62,430000,4650.0,4725.0,4575.0,4650.0,57.3333333333333,0.0,1.0
2011-05-20,0.6,0.6395,0.6,0.6395,657000,4500.0,4796.25,4500.0,4796.25,87.6,0.0,1.0
2011-05-23,0.585,0.61,0.58,0.6,621000,4387.5,4575.0,4350.0,4500.0,82.8,0.0,1.0
2011-05-24,0.57,0.6091,0.5675,0.59,525000,4275.0,4568.25,4256.25,4425.0,70,0.0,1.0
2011-05-25,0.5775,0.59,0.57,0.58,308000,4331.25,4425.0,4275.0,4350.0,41.0666666666667,0.0,1.0
2011-05-26,0.595,0.64,0.5805,0.64,737000,4462.5,4800.0,4353.75,4800.0,98.2666666666667,0.0,1.0
2011-05-27,0.6,0.61,0.5902,0.61,285000,4500.0,4575.0,4426.5,4575.0,38,0.0,1.0
2011-05-31,0.595,0.61,0.5825,0.61,537000,4462.5,4575.0,4368.75,4575.0,71.6,0.0,1.0
2011-06-01,0.6014,0.615,0.5904,0.6125,261000,4510.5,4612.5,4428.0,4593.75,34.8,0.0,1.0
2011-06-02,0.5838,0.605,0.58,0.601,417000,4378.5,4537.5,4350.0,4507.5,55.6,0.0,1.0
2011-06-03,0.59,0.6,0.57,0.5817,275000,4425.0,4500.0,4275.0,4362.75,36.6666666666667,0.0,1.0
2011-06-06,0.5607,0.598,0.5607,0.59,424000,4205.25,4485.0,4205.25,4425.0,56.5333333333333,0.0,1.0
2011-06-07,0.57,0.5847,0.5625,0.57,234000,4275.0,4385.25,4218.75,4275.0,31.2,0.0,1.0
2011-06-08,0.56,0.58,0.5535,0.563,399000,4200.0,4350.0,4151.25,4222.5,53.2,0.0,1.0
2011-06-09,0.56,0.57,0.5511,0.56,480000,4200.0,4275.0,4133.25,4200.0,64,0.0,1.0
2011-06-10,0.55,0.56,0.55,0.5535,267000,4125.0,4200.0,4125.0,4151.25,35.6,0.0,1.0
2011-06-13,0.535,0.5621,0.53,0.5505,925000,4012.5,4215.75,3975.0,4128.75,123.333333333333,0.0,1.0
2011-06-14,0.5311,0.55,0.5299,0.53,337000,3983.25,4125.0,3974.25,3975.0,44.9333333333333,0.0,1.0
2011-06-15,0.53,0.54,0.53,0.53,191000,3975.0,4050.0,3975.0,3975.0,25.4666666666667,0.0,1.0
2011-06-16,0.53,0.5432,0.53,0.533,250000,3975.0,4074.0,3975.0,3997.5,33.3333333333333,0.0,1.0
2011-06-17,0.515,0.545,0.5,0.54,1341000,3862.5,4087.5,3750.0,4050.0,178.8,0.0,1.0
2011-06-20,0.48,0.5115,0.47,0.51,886000,3600.0,3836.25,3525.0,3825.0,118.133333333333,0.0,1.0
2011-06-21,0.51,0.55,0.4954,0.51,944000,3825.0,4125.0,3715.5,3825.0,125.866666666667,0.0,1.0
2011-06-22,0.513,0.5248,0.505,0.52,287000,3847.5,3936.0,3787.5,3900.0,38.2666666666667,0.0,1.0
2011-06-23,0.517,0.53,0.5099,0.53,509000,3877.5,3975.0,3824.25,3975.0,67.8666666666667,0.0,1.0
2011-06-24,0.5001,0.5245,0.495,0.52,688000,3750.75,3933.75,3712.5,3900.0,91.7333333333333,0.0,1.0
2011-06-27,0.51,0.52,0.5021,0.52,298000,3825.0,3900.0,3765.75,3900.0,39.7333333333333,0.0,1.0
2011-06-28,0.505,0.53,0.5035,0.53,466000,3787.5,3975.0,3776.25,3975.0,62.1333333333333,0.0,1.0
2011-06-29,0.5,0.52,0.5,0.5,440000,3750.0,3900.0,3750.0,3750.0,58.6666666666667,0.0,1.0
2011-06-30,0.4977,0.51,0.4634,0.51,1059000,3732.75,3825.0,3475.5,3825.0,141.2,0.0,1.0
2011-07-01,0.5,0.51,0.495,0.5095,433000,3750.0,3825.0,3712.5,3821.25,57.7333333333333,0.0,1.0
2011-07-05,0.5,0.515,0.4958,0.51,631000,3750.0,3862.5,3718.5,3825.0,84.1333333333333,0.0,1.0
2011-07-06,0.5025,0.515,0.48,0.48,444000,3768.75,3862.5,3600.0,3600.0,59.2,0.0,1.0
2011-07-07,0.5,0.51,0.4905,0.4905,572000,3750.0,3825.0,3678.75,3678.75,76.2666666666667,0.0,1.0
2011-07-08,0.5,0.51,0.495,0.51,547000,3750.0,3825.0,3712.5,3825.0,72.9333333333333,0.0,1.0
2011-07-11,0.5,0.5075,0.492,0.502,258000,3750.0,3806.25,3690.0,3765.0,34.4,0.0,1.0
2011-07-12,0.4997,0.5,0.49,0.4965,196000,3747.75,3750.0,3675.0,3723.75,26.1333333333333,0.0,1.0
2011-07-13,0.4901,0.5099,0.4901,0.4975,242000,3675.75,3824.25,3675.75,3731.25,32.2666666666667,0.0,1.0
2011-07-14,0.495,0.52,0.49,0.52,223000,3712.5,3900.0,3675.0,3900.0,29.7333333333333,0.0,1.0
2011-07-15,0.4998,0.5,0.49,0.5,217000,3748.5,3750.0,3675.0,3750.0,28.9333333333333,0.0,1.0
2011-07-18,0.49,0.504,0.4802,0.5035,398000,3675.0,3780.0,3601.5,3776.25,53.0666666666667,0.0,1.0
2011-07-19,0.495,0.565,0.485,0.5,2877000,3712.5,4237.5,3637.5,3750.0,383.6,0.0,1.0
2011-07-20,0.5,0.505,0.4921,0.5,396000,3750.0,3787.5,3690.75,3750.0,52.8,0.0,1.0
2011-07-21,0.51,0.5199,0.493,0.493,327000,3825.0,3899.25,3697.5,3697.5,43.6,0.0,1.0
2011-07-22,0.5005,0.52,0.5,0.5,476000,3753.75,3900.0,3750.0,3750.0,63.4666666666667,0.0,1.0
2011-07-25,0.5017,0.518,0.5008,0.51,413000,3762.75,3885.0,3756.0,3825.0,55.0666666666667,0.0,1.0
2011-07-26,0.5025,0.512,0.5006,0.5017,404000,3768.75,3840.0,3754.5,3762.75,53.8666666666667,0.0,1.0
2011-07-27,0.49,0.5062,0.4817,0.5026,652000,3675.0,3796.5,3612.75,3769.5,86.9333333333333,0.0,1.0
2011-07-28,0.485,0.5,0.48,0.48,233000,3637.5,3750.0,3600.0,3600.0,31.0666666666667,0.0,1.0
2011-07-29,0.4925,0.5,0.48,0.485,140000,3693.75,3750.0,3600.0,3637.5,18.6666666666667,0.0,1.0
2011-08-01,0.5,0.515,0.4852,0.5,304000,3750.0,3862.5,3639.0,3750.0,40.5333333333333,0.0,1.0
2011-08-02,0.49,0.51,0.486,0.51,427000,3675.0,3825.0,3645.0,3825.0,56.9333333333333,0.0,1.0
2011-08-03,0.495,0.5099,0.47,0.4915,519000,3712.5,3824.25,3525.0,3686.25,69.2,0.0,1.0
2011-08-04,0.461,0.488,0.4608,0.4755,591000,3457.5,3660.0,3456.0,3566.25,78.8,0.0,1.0
2011-08-05,0.46,0.488,0.43,0.46,1110000,3450.0,3660.0,3225.0,3450.0,148,0.0,1.0
2011-08-08,0.391,0.4398,0.39,0.42,1688000,2932.5,3298.5,2925.0,3150.0,225.066666666667,0.0,1.0
2011-08-09,0.4045,0.405,0.39,0.39,929000,3033.75,3037.5,2925.0,2925.0,123.866666666667,0.0,1.0
2011-08-10,0.39,0.4,0.39,0.4,434000,2925.0,3000.0,2925.0,3000.0,57.8666666666667,0.0,1.0
2011-08-11,0.3999,0.4,0.35,0.39,918000,2999.25,3000.0,2625.0,2925.0,122.4,0.0,1.0
2011-08-12,0.4,0.4025,0.39,0.4025,577000,3000.0,3018.75,2925.0,3018.75,76.9333333333333,0.0,1.0
2011-08-15,0.403,0.41,0.39,0.4,682000,3022.5,3075.0,2925.0,3000.0,90.9333333333333,0.0,1.0
2011-08-16,0.429,0.4299,0.4028,0.41,1043000,3217.5,3224.25,3021.0,3075.0,139.066666666667,0.0,1.0
2011-08-17,0.43,0.45,0.421,0.442,1623000,3225.0,3375.0,3157.5,3315.0,216.4,0.0,1.0
2011-08-18,0.409,0.42,0.4,0.42,493000,3067.5,3150.0,3000.0,3150.0,65.7333333333333,0.0,1.0
2011-08-19,0.4,0.4015,0.38,0.3906,834000,3000.0,3011.25,2850.0,2929.5,111.2,0.0,1.0
2011-08-22,0.38,0.4,0.38,0.4,357000,2850.0,3000.0,2850.0,3000.0,47.6,0.0,1.0
2011-08-23,0.3999,0.4175,0.37,0.37,393000,2999.25,3131.25,2775.0,2775.0,52.4,0.0,1.0
2011-08-24,0.3999,0.4025,0.3901,0.4,346000,2999.25,3018.75,2925.75,3000.0,46.1333333333333,0.0,1.0
2011-08-25,0.3997,0.4,0.395,0.395,158000,2997.75,3000.0,2962.5,2962.5,21.0666666666667,0.0,1.0
2011-08-26,0.385,0.4091,0.3825,0.4,289000,2887.5,3068.25,2868.75,3000.0,38.5333333333333,0.0,1.0
2011-08-29,0.401,0.401,0.389,0.399,180000,3007.5,3007.5,2917.5,2992.5,24,0.0,1.0
2011-08-30,0.4,0.405,0.3898,0.4,413000,3000.0,3037.5,2923.5,3000.0,55.0666666666667,0.0,1.0
2011-08-31,0.3968,0.4,0.3908,0.3908,261000,2976.0,3000.0,2931.0,2931.0,34.8,0.0,1.0
2011-09-01,0.4,0.4098,0.397,0.4,134000,3000.0,3073.5,2977.5,3000.0,17.8666666666667,0.0,1.0
2011-09-02,0.39,0.4099,0.39,0.4,187000,2925.0,3074.25,2925.0,3000.0,24.9333333333333,0.0,1.0
2011-09-06,0.3812,0.401,0.38,0.39,225000,2859.0,3007.5,2850.0,2925.0,30,0.0,1.0
2011-09-07,0.3945,0.3989,0.3812,0.3812,149000,2958.75,2991.75,2859.0,2859.0,19.8666666666667,0.0,1.0
2011-09-08,0.38,0.4065,0.38,0.399,412000,2850.0,3048.75,2850.0,2992.5,54.9333333333333,0.0,1.0
2011-09-09,0.39,0.4,0.375,0.4,337000,2925.0,3000.0,2812.5,3000.0,44.9333333333333,0.0,1.0
2011-09-12,0.39,0.4,0.375,0.39,196000,2925.0,3000.0,2812.5,2925.0,26.1333333333333,0.0,1.0
2011-09-13,0.395,0.399,0.3758,0.376,78000,2962.5,2992.5,2818.5,2820.0,10.4,0.0,1.0
2011-09-14,0.38,0.3989,0.376,0.3989,216000,2850.0,2991.75,2820.0,2991.75,28.8,0.0,1.0
2011-09-15,0.3949,0.395,0.38,0.38,183000,2961.75,2962.5,2850.0,2850.0,24.4,0.0,1.0
2011-09-16,0.38,0.3998,0.38,0.39,150000,2850.0,2998.5,2850.0,2925.0,20,0.0,1.0
2011-09-19,0.3825,0.3949,0.38,0.39,196000,2868.75,2961.75,2850.0,2925.0,26.1333333333333,0.0,1.0
2011-09-20,0.39,0.39,0.38,0.385,504000,2925.0,2925.0,2850.0,2887.5,67.2,0.0,1.0
2011-09-21,0.39,0.3949,0.38,0.39,183000,2925.0,2961.75,2850.0,2925.0,24.4,0.0,1.0
2011-09-22,0.383,0.3893,0.3723,0.38,439000,2872.5,2919.75,2792.25,2850.0,58.5333333333333,0.0,1.0
2011-09-23,0.36,0.4,0.35,0.374,757000,2700.0,3000.0,2625.0,2805.0,100.933333333333,0.0,1.0
2011-09-26,0.3611,0.3799,0.3513,0.3795,210000,2708.25,2849.25,2634.75,2846.25,28,0.0,1.0
2011-09-27,0.37,0.375,0.35,0.35,155000,2775.0,2812.5,2625.0,2625.0,20.6666666666667,0.0,1.0
2011-09-28,0.37,0.37,0.36,0.36,175000,2775.0,2775.0,2700.0,2700.0,23.3333333333333,0.0,1.0
2011-09-29,0.374,0.38,0.3524,0.37,114000,2805.0,2850.0,2643.0,2775.0,15.2,0.0,1.0
2011-09-30,0.365,0.371,0.35,0.371,369000,2737.5,2782.5,2625.0,2782.5,49.2,0.0,1.0
2011-10-03,0.34,0.3695,0.3,0.3505,436000,2550.0,2771.25,2250.0,2628.75,58.1333333333333,0.0,1.0
2011-10-04,0.29,0.32,0.28,0.32,2708000,2175.0,2400.0,2100.0,2400.0,361.066666666667,0.0,1.0
2011-10-05,0.2875,0.31,0.2823,0.29,461000,2156.25,2325.0,2117.25,2175.0,61.4666666666667,0.0,1.0
2011-10-06,0.3,0.302,0.285,0.29,339000,2250.0,2265.0,2137.5,2175.0,45.2,0.0,1.0
2011-10-07,0.2875,0.31,0.283,0.31,561000,2156.25,2325.0,2122.5,2325.0,74.8,0.0,1.0
2011-10-10,0.2799,0.299,0.2768,0.29,1543000,2099.25,2242.5,2076.0,2175.0,205.733333333333,0.0,1.0
2011-10-11,0.275,0.285,0.272,0.28,388000,2062.5,2137.5,2040.0,2100.0,51.7333333333333,0.0,1.0
2011-10-12,0.28,0.2899,0.2733,0.275,781000,2100.0,2174.25,2049.75,2062.5,104.133333333333,0.0,1.0
2011-10-13,0.28,0.3683,0.275,0.3683,896000,2100.0,2762.25,2062.5,2762.25,119.466666666667,0.0,1.0
2011-10-14,0.2782,0.2999,0.2731,0.281,2147000,2086.5,2249.25,2048.25,2107.5,286.266666666667,0.0,1.0
2011-10-17,0.276,0.3683,0.276,0.3683,2268000,2070.0,2762.25,2070.0,2762.25,302.4,0.0,1.0
2011-10-18,0.2785,0.295,0.276,0.285,1139000,2088.75,2212.5,2070.0,2137.5,151.866666666667,0.0,1.0
2011-10-19,0.28,0.295,0.2765,0.28,1472000,2100.0,2212.5,2073.75,2100.0,196.266666666667,0.0,1.0
2011-10-20,0.2768,0.29,0.2768,0.281,365000,2076.0,2175.0,2076.0,2107.5,48.6666666666667,0.0,1.0
2011-10-21,0.28,0.295,0.2762,0.28,878000,2100.0,2212.5,2071.5,2100.0,117.066666666667,0.0,1.0
2011-10-24,0.31,0.3299,0.2811,0.29,1298000,2325.0,2474.25,2108.25,2175.0,173.066666666667,0.0,1.0
2011-10-25,0.37,0.4,0.3115,0.3375,2674000,2775.0,3000.0,2336.25,2531.25,356.533333333333,0.0,1.0
2011-10-26,0.385,0.413,0.37,0.413,1530000,2887.5,3097.5,2775.0,3097.5,204,0.0,1.0
2011-10-27,0.3701,0.424,0.37,0.41,688000,2775.75,3180.0,2775.0,3075.0,91.7333333333333,0.0,1.0
2011-10-28,0.385,0.395,0.3502,0.37,477000,2887.5,2962.5,2626.5,2775.0,63.6,0.0,1.0
2011-10-31,0.36,0.3899,0.36,0.37,264000,2700.0,2924.25,2700.0,2775.0,35.2,0.0,1.0
2011-11-01,0.36,0.37,0.35,0.36,442000,2700.0,2775.0,2625.0,2700.0,58.9333333333333,0.0,1.0
2011-11-02,0.38,0.4,0.37,0.3818,1004000,2850.0,3000.0,2775.0,2863.5,133.866666666667,0.0,1.0
2011-11-03,0.36,0.395,0.36,0.3925,471000,2700.0,2962.5,2700.0,2943.75,62.8,0.0,1.0
2011-11-04,0.37,0.39,0.363,0.38,185000,2775.0,2925.0,2722.5,2850.0,24.6666666666667,0.0,1.0
2011-11-07,0.362,0.3799,0.36,0.37,307000,2715.0,2849.25,2700.0,2775.0,40.9333333333333,0.0,1.0
2011-11-08,0.358,0.3799,0.3525,0.362,245000,2685.0,2849.25,2643.75,2715.0,32.6666666666667,0.0,1.0
2011-11-09,0.359,0.3736,0.35,0.358,488000,2692.5,2802.0,2625.0,2685.0,65.0666666666667,0.0,1.0
2011-11-10,0.35,0.3628,0.35,0.3505,171000,2625.0,2721.0,2625.0,2628.75,22.8,0.0,1.0
2011-11-11,0.38,0.39,0.35,0.3595,438000,2850.0,2925.0,2625.0,2696.25,58.4,0.0,1.0
2011-11-14,0.369,0.39,0.36,0.3875,243000,2767.5,2925.0,2700.0,2906.25,32.4,0.0,1.0
2011-11-15,0.37,0.3867,0.358,0.379,283000,2775.0,2900.25,2685.0,2842.5,37.7333333333333,0.0,1.0
2011-11-16,0.351,0.38,0.351,0.363,401000,2632.5,2850.0,2632.5,2722.5,53.4666666666667,0.0,1.0
2011-11-17,0.343,0.3785,0.34,0.375,618000,2572.5,2838.75,2550.0,2812.5,82.4,0.0,1.0
2011-11-18,0.356,0.3607,0.33,0.33,313000,2670.0,2705.25,2475.0,2475.0,41.7333333333333,0.0,1.0
2011-11-21,0.3395,0.356,0.33,0.3505,324000,2546.25,2670.0,2475.0,2628.75,43.2,0.0,1.0
2011-11-22,0.34,0.3596,0.3315,0.34,201000,2550.0,2697.0,2486.25,2550.0,26.8,0.0,1.0
2011-11-23,0.329,0.35,0.3234,0.3331,329000,2467.5,2625.0,2425.5,2498.25,43.8666666666667,0.0,1.0
2011-11-25,0.315,0.345,0.3129,0.3202,247000,2362.5,2587.5,2346.75,2401.5,32.9333333333333,0.0,1.0
2011-11-28,0.32,0.3304,0.3151,0.3299,249000,2400.0,2478.0,2363.25,2474.25,33.2,0.0,1.0
2011-11-29,0.32,0.335,0.3101,0.3101,140000,2400.0,2512.5,2325.75,2325.75,18.6666666666667,0.0,1.0
2011-11-30,0.3055,0.3275,0.3055,0.3105,372000,2291.25,2456.25,2291.25,2328.75,49.6,0.0,1.0
2011-12-01,0.295,0.3131,0.27,0.3131,874000,2212.5,2348.25,2025.0,2348.25,116.533333333333,0.0,1.0
2011-12-02,0.301,0.3124,0.2915,0.3099,148000,2257.5,2343.0,2186.25,2324.25,19.7333333333333,0.0,1.0
2011-12-05,0.3,0.31,0.2896,0.3,704000,2250.0,2325.0,2172.0,2250.0,93.8666666666667,0.0,1.0
2011-12-06,0.3,0.3499,0.2936,0.31,1850000,2250.0,2624.25,2202.0,2325.0,246.666666666667,0.0,1.0
2011-12-07,0.3001,0.3245,0.3,0.3,874000,2250.75,2433.75,2250.0,2250.0,116.533333333333,0.0,1.0
2011-12-08,0.3101,0.34,0.31,0.33,637000,2325.75,2550.0,2325.0,2475.0,84.9333333333333,0.0,1.0
2011-12-09,0.32,0.335,0.31,0.335,480000,2400.0,2512.5,2325.0,2512.5,64,0.0,1.0
2011-12-12,0.314,0.33,0.3111,0.3165,408000,2355.0,2475.0,2333.25,2373.75,54.4,0.0,1.0
2011-12-13,0.3123,0.339,0.31,0.32,318000,2342.25,2542.5,2325.0,2400.0,42.4,0.0,1.0
2011-12-14,0.305,0.3176,0.305,0.3176,334000,2287.5,2382.0,2287.5,2382.0,44.5333333333333,0.0,1.0
2011-12-15,0.301,0.31,0.295,0.301,682000,2257.5,2325.0,2212.5,2257.5,90.9333333333333,0.0,1.0
2011-12-16,0.2911,0.3099,0.2911,0.3,377000,2183.25,2324.25,2183.25,2250.0,50.2666666666667,0.0,1.0
2011-12-19,0.3095,0.31,0.295,0.3,331000,2321.25,2325.0,2212.5,2250.0,44.1333333333333,0.0,1.0
2011-12-20,0.3,0.31,0.2911,0.295,367000,2250.0,2325.0,2183.25,2212.5,48.9333333333333,0.0,1.0
2011-12-21,0.29,0.3094,0.29,0.3055,364000,2175.0,2320.5,2175.0,2291.25,48.5333333333333,0.0,1.0
2011-12-22,0.2966,0.3065,0.2916,0.295,438000,2224.5,2298.75,2187.0,2212.5,58.4,0.0,1.0
2011-12-23,0.299,0.31,0.2921,0.3,349000,2242.5,2325.0,2190.75,2250.0,46.5333333333333,0.0,1.0
2011-12-27,0.2811,0.31,0.2811,0.29,896000,2108.25,2325.0,2108.25,2175.0,119.466666666667,0.0,1.0
2011-12-28,0.286,0.2999,0.2801,0.281,499000,2145.0,2249.25,2100.75,2107.5,66.5333333333333,0.0,1.0
2011-12-29,0.285,0.2999,0.2801,0.2999,498000,2137.5,2249.25,2100.75,2249.25,66.4,0.0,1.0
2011-12-30,0.2899,0.29,0.28,0.2801,612000,2174.25,2175.0,2100.0,2100.75,81.6,0.0,1.0
2012-01-03,0.3,0.304,0.29,0.2915,252000,2250.0,2280.0,2175.0,2186.25,33.6,0.0,1.0
2012-01-04,0.29,0.304,0.29,0.304,211000,2175.0,2280.0,2175.0,2280.0,28.1333333333333,0.0,1.0
2012-01-05,0.295,0.3,0.29,0.3,227000,2212.5,2250.0,2175.0,2250.0,30.2666666666667,0.0,1.0
2012-01-06,0.29,0.3,0.29,0.29,245000,2175.0,2250.0,2175.0,2175.0,32.6666666666667,0.0,1.0
2012-01-09,0.2918,0.2998,0.2801,0.2801,317000,2188.5,2248.5,2100.75,2100.75,42.2666666666667,0.0,1.0
2012-01-10,0.295,0.3,0.29,0.2966,533000,2212.5,2250.0,2175.0,2224.5,71.0666666666667,0.0,1.0
2012-01-11,0.295,0.32,0.2915,0.3,912000,2212.5,2400.0,2186.25,2250.0,121.6,0.0,1.0
2012-01-12,0.318,0.345,0.3,0.32,1482000,2385.0,2587.5,2250.0,2400.0,197.6,0.0,1.0
2012-01-13,0.37,0.38,0.3215,0.34,2394000,2775.0,2850.0,2411.25,2550.0,319.2,0.0,1.0
2012-01-17,0.43,0.44,0.38,0.39,4102000,3225.0,3300.0,2850.0,2925.0,546.933333333333,0.0,1.0
2012-01-18,0.435,0.48,0.39,0.45,3500000,3262.5,3600.0,2925.0,3375.0,466.666666666667,0.0,1.0
2012-01-19,0.4049,0.49,0.3922,0.49,1196000,3036.75,3675.0,2941.5,3675.0,159.466666666667,0.0,1.0
2012-01-20,0.4,0.44,0.4,0.4,779000,3000.0,3300.0,3000.0,3000.0,103.866666666667,0.0,1.0
2012-01-23,0.43,0.4772,0.4131,0.44,2065000,3225.0,3579.0,3098.25,3300.0,275.333333333333,0.0,1.0
2012-01-24,0.4177,0.486,0.405,0.486,833000,3132.75,3645.0,3037.5,3645.0,111.066666666667,0.0,1.0
2012-01-25,0.425,0.4395,0.415,0.4395,976000,3187.5,3296.25,3112.5,3296.25,130.133333333333,0.0,1.0
2012-01-26,0.35,0.392,0.34,0.39,9030000,2625.0,2940.0,2550.0,2925.0,1204,0.0,1.0
2012-01-27,0.338,0.36,0.338,0.36,4645000,2535.0,2700.0,2535.0,2700.0,619.333333333333,0.0,1.0
2012-01-30,0.338,0.3459,0.335,0.34,1254000,2535.0,2594.25,2512.5,2550.0,167.2,0.0,1.0
2012-01-31,0.339,0.359,0.3223,0.359,2348000,2542.5,2692.5,2417.25,2692.5,313.066666666667,0.0,1.0
2012-02-01,0.34,0.35,0.3301,0.35,1197000,2550.0,2625.0,2475.75,2625.0,159.6,0.0,1.0
2012-02-02,0.34,0.346,0.335,0.34,3687000,2550.0,2595.0,2512.5,2550.0,491.6,0.0,1.0
2012-02-03,0.3399,0.35,0.328,0.35,1655000,2549.25,2625.0,2460.0,2625.0,220.666666666667,0.0,1.0
2012-02-06,0.4185,0.4195,0.3305,0.3305,10270000,3138.75,3146.25,2478.75,2478.75,1369.33333333333,0.0,1.0
2012-02-07,0.4,0.47,0.4,0.4589,7294000,3000.0,3525.0,3000.0,3441.75,972.533333333333,0.0,1.0
2012-02-08,0.3805,0.4287,0.3741,0.41,2907000,2853.75,3215.25,2805.75,3075.0,387.6,0.0,1.0
2012-02-09,0.43,0.44,0.3795,0.4,4032000,3225.0,3300.0,2846.25,3000.0,537.6,0.0,1.0
2012-02-10,0.3995,0.4199,0.38,0.4199,10268000,2996.25,3149.25,2850.0,3149.25,1369.06666666667,0.0,1.0
2012-02-13,0.39,0.4111,0.37,0.4055,2287000,2925.0,3083.25,2775.0,3041.25,304.933333333333,0.0,1.0
2012-02-14,0.39,0.4054,0.374,0.391,1477000,2925.0,3040.5,2805.0,2932.5,196.933333333333,0.0,1.0
2012-02-15,0.39,0.4094,0.3798,0.3801,1360000,2925.0,3070.5,2848.5,2850.75,181.333333333333,0.0,1.0
2012-02-16,0.39,0.4012,0.38,0.38,967000,2925.0,3009.0,2850.0,2850.0,128.933333333333,0.0,1.0
2012-02-17,0.3832,0.4,0.383,0.3875,793000,2874.0,3000.0,2872.5,2906.25,105.733333333333,0.0,1.0
2012-02-21,0.37,0.399,0.3644,0.39,1744000,2775.0,2992.5,2733.0,2925.0,232.533333333333,0.0,1.0
2012-02-22,0.357,0.38,0.357,0.38,937000,2677.5,2850.0,2677.5,2850.0,124.933333333333,0.0,1.0
2012-02-23,0.3725,0.381,0.3676,0.38,988000,2793.75,2857.5,2757.0,2850.0,131.733333333333,0.0,1.0
2012-02-24,0.3715,0.3878,0.3664,0.3878,985000,2786.25,2908.5,2748.0,2908.5,131.333333333333,0.0,1.0
2012-02-27,0.3785,0.385,0.3715,0.3715,658000,2838.75,2887.5,2786.25,2786.25,87.7333333333333,0.0,1.0
2012-02-28,0.3864,0.3956,0.372,0.376,968000,2898.0,2967.0,2790.0,2820.0,129.066666666667,0.0,1.0
2012-02-29,0.3755,0.3985,0.3755,0.3985,709000,2816.25,2988.75,2816.25,2988.75,94.5333333333333,0.0,1.0
2012-03-01,0.37,0.39,0.3659,0.377,924000,2775.0,2925.0,2744.25,2827.5,123.2,0.0,1.0
2012-03-02,0.365,0.3757,0.3589,0.37,727000,2737.5,2817.75,2691.75,2775.0,96.9333333333333,0.0,1.0
2012-03-05,0.35,0.363,0.346,0.3556,1637000,2625.0,2722.5,2595.0,2667.0,218.266666666667,0.0,1.0
2012-03-06,0.3401,0.36,0.33,0.35,1379000,2550.75,2700.0,2475.0,2625.0,183.866666666667,0.0,1.0
2012-03-07,0.3604,0.3604,0.34,0.34,975000,2703.0,2703.0,2550.0,2550.0,130,0.0,1.0
2012-03-08,0.3521,0.3749,0.35,0.3695,845000,2640.75,2811.75,2625.0,2771.25,112.666666666667,0.0,1.0
2012-03-09,0.365,0.3733,0.3532,0.3532,480000,2737.5,2799.75,2649.0,2649.0,64,0.0,1.0
2012-03-12,0.364,0.38,0.3632,0.372,462000,2730.0,2850.0,2724.0,2790.0,61.6,0.0,1.0
2012-03-13,0.38,0.3852,0.37,0.3705,1008000,2850.0,2889.0,2775.0,2778.75,134.4,0.0,1.0
2012-03-14,0.417,0.42,0.38,0.3852,3175000,3127.5,3150.0,2850.0,2889.0,423.333333333333,0.0,1.0
2012-03-15,0.42,0.443,0.4031,0.43,2053000,3150.0,3322.5,3023.25,3225.0,273.733333333333,0.0,1.0
2012-03-16,0.411,0.439,0.4053,0.42,1028000,3082.5,3292.5,3039.75,3150.0,137.066666666667,0.0,1.0
2012-03-19,0.43,0.449,0.42,0.42,2252000,3225.0,3367.5,3150.0,3150.0,300.266666666667,0.0,1.0
2012-03-20,0.464,0.469,0.4305,0.4305,2217000,3480.0,3517.5,3228.75,3228.75,295.6,0.0,1.0
2012-03-21,0.59,0.61,0.47,0.485,9181000,4425.0,4575.0,3525.0,3637.5,1224.13333333333,0.0,1.0
2012-03-22,0.5695,0.654,0.533,0.579,7854000,4271.25,4905.0,3997.5,4342.5,1047.2,0.0,1.0
2012-03-23,0.528,0.565,0.5018,0.56,3016000,3960.0,4237.5,3763.5,4200.0,402.133333333333,0.0,1.0
2012-03-26,0.5015,0.54,0.5,0.525,2693000,3761.25,4050.0,3750.0,3937.5,359.066666666667,0.0,1.0
2012-03-27,0.5,0.505,0.4773,0.5,2460000,3750.0,3787.5,3579.75,3750.0,328,0.0,1.0
2012-03-28,0.475,0.5,0.475,0.5,937000,3562.5,3750.0,3562.5,3750.0,124.933333333333,0.0,1.0
2012-03-29,0.469,0.4799,0.45,0.47,1752000,3517.5,3599.25,3375.0,3525.0,233.6,0.0,1.0
2012-03-30,0.48,0.5287,0.4634,0.4634,1723000,3600.0,3965.25,3475.5,3475.5,229.733333333333,0.0,1.0
2012-04-02,0.495,0.52,0.48,0.483,1345000,3712.5,3900.0,3600.0,3622.5,179.333333333333,0.0,1.0
2012-04-03,0.4865,0.52,0.485,0.52,867000,3648.75,3900.0,3637.5,3900.0,115.6,0.0,1.0
2012-04-04,0.4672,0.5098,0.465,0.5098,1289000,3504.0,3823.5,3487.5,3823.5,171.866666666667,0.0,1.0
2012-04-05,0.459,0.468,0.4201,0.468,3066000,3442.5,3510.0,3150.75,3510.0,408.8,0.0,1.0
2012-04-09,0.435,0.449,0.419,0.449,1464000,3262.5,3367.5,3142.5,3367.5,195.2,0.0,1.0
2012-04-10,0.41,0.4351,0.405,0.4335,1481000,3075.0,3263.25,3037.5,3251.25,197.466666666667,0.0,1.0
2012-04-11,0.44,0.44,0.39,0.4,1383000,3300.0,3300.0,2925.0,3000.0,184.4,0.0,1.0
2012-04-12,0.435,0.5,0.41,0.5,700000,3262.5,3750.0,3075.0,3750.0,93.3333333333333,0.0,1.0
2012-04-13,0.43,0.46,0.4299,0.435,759000,3225.0,3450.0,3224.25,3262.5,101.2,0.0,1.0
2012-04-16,0.4078,0.45,0.3961,0.45,1112000,3058.5,3375.0,2970.75,3375.0,148.266666666667,0.0,1.0
2012-04-17,0.438,0.438,0.39,0.39,583000,3285.0,3285.0,2925.0,2925.0,77.7333333333333,0.0,1.0
2012-04-18,0.43,0.449,0.4105,0.44,289000,3225.0,3367.5,3078.75,3300.0,38.5333333333333,0.0,1.0
2012-04-19,0.44,0.44,0.415,0.44,338000,3300.0,3300.0,3112.5,3300.0,45.0666666666667,0.0,1.0
2012-04-20,0.431,0.4686,0.43,0.4313,1260000,3232.5,3514.5,3225.0,3234.75,168,0.0,1.0
2012-04-23,0.45,0.45,0.39,0.39,381000,3375.0,3375.0,2925.0,2925.0,50.8,0.0,1.0
2012-04-24,0.436,0.458,0.4311,0.458,591000,3270.0,3435.0,3233.25,3435.0,78.8,0.0,1.0
2012-04-25,0.458,0.459,0.435,0.45,794000,3435.0,3442.5,3262.5,3375.0,105.866666666667,0.0,1.0
2012-04-26,0.4574,0.46,0.4402,0.46,566000,3430.5,3450.0,3301.5,3450.0,75.4666666666667,0.0,1.0
2012-04-27,0.471,0.4997,0.4422,0.47,1977000,3532.5,3747.75,3316.5,3525.0,263.6,0.0,1.0
2012-04-30,0.5149,0.53,0.4734,0.52,2126000,3861.75,3975.0,3550.5,3900.0,283.466666666667,0.0,1.0
2012-05-01,0.49,0.559,0.49,0.54,2312000,3675.0,4192.5,3675.0,4050.0,308.266666666667,0.0,1.0
2012-05-02,0.515,0.53,0.495,0.5,1002000,3862.5,3975.0,3712.5,3750.0,133.6,0.0,1.0
2012-05-03,0.5025,0.53,0.49,0.53,1074000,3768.75,3975.0,3675.0,3975.0,143.2,0.0,1.0
2012-05-04,0.495,0.507,0.48,0.507,529000,3712.5,3802.5,3600.0,3802.5,70.5333333333333,0.0,1.0
2012-05-07,0.499,0.5,0.4751,0.49,434000,3742.5,3750.0,3563.25,3675.0,57.8666666666667,0.0,1.0
2012-05-08,0.48,0.518,0.466,0.518,1064000,3600.0,3885.0,3495.0,3885.0,141.866666666667,0.0,1.0
2012-05-09,0.48,0.499,0.4744,0.48,528000,3600.0,3742.5,3558.0,3600.0,70.4,0.0,1.0
2012-05-10,0.493,0.5149,0.49,0.5149,553000,3697.5,3861.75,3675.0,3861.75,73.7333333333333,0.0,1.0
2012-05-11,0.51,0.53,0.5,0.5,1025000,3825.0,3975.0,3750.0,3750.0,136.666666666667,0.0,1.0
2012-05-14,0.5267,0.53,0.51,0.53,1177000,3950.25,3975.0,3825.0,3975.0,156.933333333333,0.0,1.0
2012-05-15,0.5504,0.58,0.53,0.555,2265000,4128.0,4350.0,3975.0,4162.5,302,0.0,1.0
2012-05-16,0.51,0.58,0.4851,0.58,2154000,3825.0,4350.0,3638.25,4350.0,287.2,0.0,1.0
2012-05-17,0.478,0.5,0.478,0.498,1379000,3585.0,3750.0,3585.0,3735.0,183.866666666667,0.0,1.0
2012-05-18,0.39,0.5,0.35,0.48,2798000,2925.0,3750.0,2625.0,3600.0,373.066666666667,0.0,1.0
2012-05-21,0.414,0.42,0.37,0.4,2441000,3105.0,3150.0,2775.0,3000.0,325.466666666667,0.0,1.0
2012-05-22,0.4032,0.5588,0.4022,0.5588,1016000,3024.0,4191.0,3016.5,4191.0,135.466666666667,0.0,1.0
2012-05-23,0.41,0.428,0.39,0.41,565000,3075.0,3210.0,2925.0,3075.0,75.3333333333333,0.0,1.0
2012-05-24,0.4425,0.4425,0.4039,0.42,397000,3318.75,3318.75,3029.25,3150.0,52.9333333333333,0.0,1.0
2012-05-25,0.433,0.438,0.41,0.4305,658000,3247.5,3285.0,3075.0,3228.75,87.7333333333333,0.0,1.0
2012-05-29,0.427,0.433,0.395,0.415,628000,3202.5,3247.5,2962.5,3112.5,83.7333333333333,0.0,1.0
2012-05-30,0.42,0.425,0.4024,0.425,244000,3150.0,3187.5,3018.0,3187.5,32.5333333333333,0.0,1.0
2012-05-31,0.39,0.4099,0.3626,0.3626,444000,2925.0,3074.25,2719.5,2719.5,59.2,0.0,1.0
2012-06-01,0.395,0.4115,0.39,0.39,483000,2962.5,3086.25,2925.0,2925.0,64.4,0.0,1.0
2012-06-04,0.383,0.4,0.375,0.4,652000,2872.5,3000.0,2812.5,3000.0,86.9333333333333,0.0,1.0
2012-06-05,0.38,0.39,0.3515,0.3515,802000,2850.0,2925.0,2636.25,2636.25,106.933333333333,0.0,1.0
2012-06-06,0.403,0.4175,0.38,0.38,729000,3022.5,3131.25,2850.0,2850.0,97.2,0.0,1.0
2012-06-07,0.4,0.4149,0.3951,0.41,391000,3000.0,3111.75,2963.25,3075.0,52.1333333333333,0.0,1.0
2012-06-08,0.417,0.4174,0.395,0.4,374000,3127.5,3130.5,2962.5,3000.0,49.8666666666667,0.0,1.0
2012-06-11,0.399,0.43,0.3968,0.4,440000,2992.5,3225.0,2976.0,3000.0,58.6666666666667,0.0,1.0
2012-06-12,0.4,0.41,0.396,0.4,551000,3000.0,3075.0,2970.0,3000.0,73.4666666666667,0.0,1.0
2012-06-13,0.397,0.409,0.3926,0.4,388000,2977.5,3067.5,2944.5,3000.0,51.7333333333333,0.0,1.0
2012-06-14,0.41,0.4228,0.3936,0.3936,254000,3075.0,3171.0,2952.0,2952.0,33.8666666666667,0.0,1.0
2012-06-15,0.41,0.41,0.3902,0.4,542000,3075.0,3075.0,2926.5,3000.0,72.2666666666667,0.0,1.0
2012-06-18,0.41,0.46,0.39,0.46,499000,3075.0,3450.0,2925.0,3450.0,66.5333333333333,0.0,1.0
2012-06-19,0.3485,0.4,0.34,0.36,17174000,2613.75,3000.0,2550.0,2700.0,2289.86666666667,0.0,1.0
2012-06-20,0.3459,0.37,0.34,0.37,5634000,2594.25,2775.0,2550.0,2775.0,751.2,0.0,1.0
2012-06-21,0.34,0.3597,0.33,0.35,1696000,2550.0,2697.75,2475.0,2625.0,226.133333333333,0.0,1.0
2012-06-22,0.343,0.35,0.34,0.35,730000,2572.5,2625.0,2550.0,2625.0,97.3333333333333,0.0,1.0
2012-06-25,0.3506,0.36,0.3415,0.349,1072000,2629.5,2700.0,2561.25,2617.5,142.933333333333,0.0,1.0
2012-06-26,0.346,0.36,0.3374,0.36,1149000,2595.0,2700.0,2530.5,2700.0,153.2,0.0,1.0
2012-06-27,0.36,0.3775,0.34,0.342,3101000,2700.0,2831.25,2550.0,2565.0,413.466666666667,0.0,1.0
2012-06-28,0.38,0.4,0.355,0.3784,2352000,2850.0,3000.0,2662.5,2838.0,313.6,0.0,1.0
2012-06-29,0.3758,0.436,0.371,0.436,764000,2818.5,3270.0,2782.5,3270.0,101.866666666667,0.0,1.0
2012-07-02,0.374,0.383,0.37,0.38,498000,2805.0,2872.5,2775.0,2850.0,66.4,0.0,1.0
2012-07-03,0.3752,0.383,0.3712,0.38,449000,2814.0,2872.5,2784.0,2850.0,59.8666666666667,0.0,1.0
2012-07-05,0.39,0.39,0.372,0.38,831000,2925.0,2925.0,2790.0,2850.0,110.8,0.0,1.0
2012-07-06,0.39,0.4,0.375,0.39,474000,2925.0,3000.0,2812.5,2925.0,63.2,0.0,1.0
2012-07-09,0.3771,0.41,0.3714,0.41,612000,2828.25,3075.0,2785.5,3075.0,81.6,0.0,1.0
2012-07-10,0.3605,0.399,0.3605,0.399,533000,2703.75,2992.5,2703.75,2992.5,71.0666666666667,0.0,1.0
2012-07-11,0.3715,0.3896,0.35,0.36,554000,2786.25,2922.0,2625.0,2700.0,73.8666666666667,0.0,1.0
2012-07-12,0.3601,0.375,0.3507,0.3715,393000,2700.75,2812.5,2630.25,2786.25,52.4,0.0,1.0
2012-07-13,0.36,0.3685,0.36,0.36,461000,2700.0,2763.75,2700.0,2700.0,61.4666666666667,0.0,1.0
2012-07-16,0.37,0.39,0.3525,0.3525,1279000,2775.0,2925.0,2643.75,2643.75,170.533333333333,0.0,1.0
2012-07-17,0.36,0.3789,0.36,0.3789,628000,2700.0,2841.75,2700.0,2841.75,83.7333333333333,0.0,1.0
2012-07-18,0.358,0.3694,0.3558,0.36,495000,2685.0,2770.5,2668.5,2700.0,66,0.0,1.0
2012-07-19,0.36,0.3696,0.36,0.36,436000,2700.0,2772.0,2700.0,2700.0,58.1333333333333,0.0,1.0
2012-07-20,0.376,0.39,0.36,0.36,1974000,2820.0,2925.0,2700.0,2700.0,263.2,0.0,1.0
2012-07-23,0.356,0.384,0.352,0.384,1522000,2670.0,2880.0,2640.0,2880.0,202.933333333333,0.0,1.0
2012-07-24,0.3521,0.3698,0.352,0.357,812000,2640.75,2773.5,2640.0,2677.5,108.266666666667,0.0,1.0
2012-07-25,0.355,0.365,0.35,0.36,965000,2662.5,2737.5,2625.0,2700.0,128.666666666667,0.0,1.0
2012-07-26,0.357,0.4674,0.3505,0.357,517000,2677.5,3505.5,2628.75,2677.5,68.9333333333333,0.0,1.0
2012-07-27,0.3532,0.36,0.3527,0.36,691000,2649.0,2700.0,2645.25,2700.0,92.1333333333333,0.0,1.0
2012-07-30,0.35,0.3589,0.35,0.3536,926000,2625.0,2691.75,2625.0,2652.0,123.466666666667,0.0,1.0
2012-07-31,0.345,0.355,0.3405,0.355,553000,2587.5,2662.5,2553.75,2662.5,73.7333333333333,0.0,1.0
2012-08-01,0.343,0.3501,0.3401,0.35,553000,2572.5,2625.75,2550.75,2625.0,73.7333333333333,0.0,1.0
2012-08-02,0.3331,0.3425,0.325,0.34,1041000,2498.25,2568.75,2437.5,2550.0,138.8,0.0,1.0
2012-08-03,0.3448,0.3475,0.335,0.3475,356000,2586.0,2606.25,2512.5,2606.25,47.4666666666667,0.0,1.0
2012-08-06,0.3401,0.41,0.34,0.41,305000,2550.75,3075.0,2550.0,3075.0,40.6666666666667,0.0,1.0
2012-08-07,0.3415,0.3497,0.34,0.345,298000,2561.25,2622.75,2550.0,2587.5,39.7333333333333,0.0,1.0
2012-08-08,0.34,0.3495,0.34,0.341,341000,2550.0,2621.25,2550.0,2557.5,45.4666666666667,0.0,1.0
2012-08-09,0.341,0.3474,0.34,0.345,248000,2557.5,2605.5,2550.0,2587.5,33.0666666666667,0.0,1.0
2012-08-10,0.341,0.345,0.3256,0.345,560000,2557.5,2587.5,2442.0,2587.5,74.6666666666667,0.0,1.0
2012-08-13,0.34,0.35,0.34,0.35,251000,2550.0,2625.0,2550.0,2625.0,33.4666666666667,0.0,1.0
2012-08-14,0.34,0.345,0.34,0.345,424000,2550.0,2587.5,2550.0,2587.5,56.5333333333333,0.0,1.0
2012-08-15,0.35,0.35,0.33,0.33,881000,2625.0,2625.0,2475.0,2475.0,117.466666666667,0.0,1.0
2012-08-16,0.352,0.359,0.342,0.3499,666000,2640.0,2692.5,2565.0,2624.25,88.8,0.0,1.0
2012-08-17,0.34,0.3611,0.3399,0.351,686000,2550.0,2708.25,2549.25,2632.5,91.4666666666667,0.0,1.0
2012-08-20,0.34,0.35,0.3256,0.3256,516000,2550.0,2625.0,2442.0,2442.0,68.8,0.0,1.0
2012-08-21,0.34,0.3498,0.3326,0.3498,280000,2550.0,2623.5,2494.5,2623.5,37.3333333333333,0.0,1.0
2012-08-22,0.3398,0.3488,0.3315,0.3315,328000,2548.5,2616.0,2486.25,2486.25,43.7333333333333,0.0,1.0
2012-08-23,0.3301,0.3395,0.3301,0.335,663000,2475.75,2546.25,2475.75,2512.5,88.4,0.0,1.0
2012-08-24,0.32,0.3389,0.32,0.33,982000,2400.0,2541.75,2400.0,2475.0,130.933333333333,0.0,1.0
2012-08-27,0.3348,0.3348,0.32,0.329,449000,2511.0,2511.0,2400.0,2467.5,59.8666666666667,0.0,1.0
2012-08-28,0.335,0.3352,0.3291,0.33,190000,2512.5,2514.0,2468.25,2475.0,25.3333333333333,0.0,1.0
2012-08-29,0.3251,0.33495,0.3251,0.3255,212000,2438.25,2512.125,2438.25,2441.25,28.2666666666667,0.0,1.0
2012-08-30,0.321,0.348,0.3206,0.33,310000,2407.5,2610.0,2404.5,2475.0,41.3333333333333,0.0,1.0
2012-08-31,0.3201,0.3349,0.32,0.3349,461000,2400.75,2511.75,2400.0,2511.75,61.4666666666667,0.0,1.0
2012-09-04,0.312,0.33,0.31,0.32,921000,2340.0,2475.0,2325.0,2400.0,122.8,0.0,1.0
2012-09-05,0.3238,0.325,0.31,0.31,697000,2428.5,2437.5,2325.0,2325.0,92.9333333333333,0.0,1.0
2012-09-06,0.3238,0.33,0.32,0.33,456000,2428.5,2475.0,2400.0,2475.0,60.8,0.0,1.0
2012-09-07,0.32,0.3294,0.3138,0.314,361000,2400.0,2470.5,2353.5,2355.0,48.1333333333333,0.0,1.0
2012-09-10,0.33,0.3389,0.3115,0.317,699000,2475.0,2541.75,2336.25,2377.5,93.2,0.0,1.0
2012-09-11,0.3295,0.3389,0.3238,0.338,319000,2471.25,2541.75,2428.5,2535.0,42.5333333333333,0.0,1.0
2012-09-12,0.331,0.338,0.3226,0.3226,240000,2482.5,2535.0,2419.5,2419.5,32,0.0,1.0
2012-09-13,0.3395,0.34,0.3306,0.337,560000,2546.25,2550.0,2479.5,2527.5,74.6666666666667,0.0,1.0
2012-09-14,0.3786,0.385,0.33,0.33,3382000,2839.5,2887.5,2475.0,2475.0,450.933333333333,0.0,1.0
2012-09-17,0.37,0.38,0.3529,0.3786,972000,2775.0,2850.0,2646.75,2839.5,129.6,0.0,1.0
2012-09-18,0.375,0.3782,0.3512,0.3525,617000,2812.5,2836.5,2634.0,2643.75,82.2666666666667,0.0,1.0
2012-09-19,0.4,0.42,0.37,0.3799,3655000,3000.0,3150.0,2775.0,2849.25,487.333333333333,0.0,1.0
2012-09-20,0.3824,0.427,0.376,0.4,2217000,2868.0,3202.5,2820.0,3000.0,295.6,0.0,1.0
2012-09-21,0.36,0.398,0.36,0.382,996000,2700.0,2985.0,2700.0,2865.0,132.8,0.0,1.0
2012-09-24,0.3617,0.38,0.36,0.36,626000,2712.75,2850.0,2700.0,2700.0,83.4666666666667,0.0,1.0
2012-09-25,0.35,0.373,0.35,0.373,619000,2625.0,2797.5,2625.0,2797.5,82.5333333333333,0.0,1.0
2012-09-26,0.3569,0.3599,0.3413,0.3599,431000,2676.75,2699.25,2559.75,2699.25,57.4666666666667,0.0,1.0
2012-09-27,0.3499,0.36,0.34,0.36,522000,2624.25,2700.0,2550.0,2700.0,69.6,0.0,1.0
2012-09-28,0.345,0.3698,0.3413,0.3413,400000,2587.5,2773.5,2559.75,2559.75,53.3333333333333,0.0,1.0
2012-10-01,0.3489,0.36,0.3413,0.36,307000,2616.75,2700.0,2559.75,2700.0,40.9333333333333,0.0,1.0
2012-10-02,0.34,0.38,0.34,0.38,407000,2550.0,2850.0,2550.0,2850.0,54.2666666666667,0.0,1.0
2012-10-03,0.345,0.3588,0.342,0.3499,508000,2587.5,2691.0,2565.0,2624.25,67.7333333333333,0.0,1.0
2012-10-04,0.34,0.37,0.34,0.37,474000,2550.0,2775.0,2550.0,2775.0,63.2,0.0,1.0
2012-10-05,0.3716,0.39,0.3499,0.35,2799000,2787.0,2925.0,2624.25,2625.0,373.2,0.0,1.0
2012-10-08,0.379,0.3886,0.3551,0.385,758000,2842.5,2914.5,2663.25,2887.5,101.066666666667,0.0,1.0
2012-10-09,0.357,0.3779,0.3501,0.3779,798000,2677.5,2834.25,2625.75,2834.25,106.4,0.0,1.0
2012-10-10,0.3676,0.3676,0.33,0.33,1650000,2757.0,2757.0,2475.0,2475.0,220,0.0,1.0
2012-10-11,0.37,0.38,0.352,0.36,916000,2775.0,2850.0,2640.0,2700.0,122.133333333333,0.0,1.0
2012-10-12,0.36,0.3784,0.3558,0.3784,336000,2700.0,2838.0,2668.5,2838.0,44.8,0.0,1.0
2012-10-15,0.3699,0.3797,0.3557,0.3797,540000,2774.25,2847.75,2667.75,2847.75,72,0.0,1.0
2012-10-16,0.3589,0.3737,0.3562,0.3694,369000,2691.75,2802.75,2671.5,2770.5,49.2,0.0,1.0
2012-10-17,0.361,0.3698,0.36,0.367,275000,2707.5,2773.5,2700.0,2752.5,36.6666666666667,0.0,1.0
2012-10-18,0.38,0.385,0.363,0.365,765000,2850.0,2887.5,2722.5,2737.5,102,0.0,1.0
2012-10-19,0.37,0.38,0.3619,0.38,512000,2775.0,2850.0,2714.25,2850.0,68.2666666666667,0.0,1.0
2012-10-22,0.365,0.383,0.355,0.355,1281000,2737.5,2872.5,2662.5,2662.5,170.8,0.0,1.0
2012-10-23,0.3743,0.3785,0.355,0.355,1249000,2807.25,2838.75,2662.5,2662.5,166.533333333333,0.0,1.0
2012-10-24,0.36,0.3801,0.36,0.38,1116000,2700.0,2850.75,2700.0,2850.0,148.8,0.0,1.0
2012-10-25,0.36,0.3785,0.3563,0.3785,413000,2700.0,2838.75,2672.25,2838.75,55.0666666666667,0.0,1.0
2012-10-26,0.3685,0.3745,0.3535,0.3745,873000,2763.75,2808.75,2651.25,2808.75,116.4,0.0,1.0
2012-10-31,0.3541,0.3698,0.3518,0.3526,676000,2655.75,2773.5,2638.5,2644.5,90.1333333333333,0.0,1.0
2012-11-01,0.3514,0.3599,0.35,0.3504,413000,2635.5,2699.25,2625.0,2628.0,55.0666666666667,0.0,1.0
2012-11-02,0.365,0.3697,0.3575,0.3697,471000,2737.5,2772.75,2681.25,2772.75,62.8,0.0,1.0
2012-11-05,0.3625,0.375,0.3613,0.3698,618000,2718.75,2812.5,2709.75,2773.5,82.4,0.0,1.0
2012-11-06,0.369,0.37,0.3526,0.3625,421000,2767.5,2775.0,2644.5,2718.75,56.1333333333333,0.0,1.0
2012-11-07,0.355,0.3799,0.3526,0.369,562000,2662.5,2849.25,2644.5,2767.5,74.9333333333333,0.0,1.0
2012-11-08,0.355,0.3648,0.3522,0.36,465000,2662.5,2736.0,2641.5,2700.0,62,0.0,1.0
2012-11-09,0.34,0.353,0.34,0.3516,1268000,2550.0,2647.5,2550.0,2637.0,169.066666666667,0.0,1.0
2012-11-12,0.331,0.339,0.3301,0.339,969000,2482.5,2542.5,2475.75,2542.5,129.2,0.0,1.0
2012-11-13,0.33,0.3388,0.3255,0.3316,618000,2475.0,2541.0,2441.25,2487.0,82.4,0.0,1.0
2012-11-14,0.33,0.344,0.33,0.3306,603000,2475.0,2580.0,2475.0,2479.5,80.4,0.0,1.0
2012-11-15,0.33,0.3394,0.3235,0.3375,383000,2475.0,2545.5,2426.25,2531.25,51.0666666666667,0.0,1.0
2012-11-16,0.315,0.3296,0.3052,0.3216,1381000,2362.5,2472.0,2289.0,2412.0,184.133333333333,0.0,1.0
2012-11-19,0.3292,0.3292,0.31,0.32,393000,2469.0,2469.0,2325.0,2400.0,52.4,0.0,1.0
2012-11-20,0.3377,0.3499,0.3211,0.3292,1127000,2532.75,2624.25,2408.25,2469.0,150.266666666667,0.0,1.0
2012-11-21,0.33,0.34,0.3237,0.34,462000,2475.0,2550.0,2427.75,2550.0,61.6,0.0,1.0
2012-11-23,0.34,0.3424,0.3251,0.34,331000,2550.0,2568.0,2438.25,2550.0,44.1333333333333,0.0,1.0
2012-11-26,0.33,0.34,0.3255,0.3257,658000,2475.0,2550.0,2441.25,2442.75,87.7333333333333,0.0,1.0
2012-11-27,0.34,0.34,0.33,0.3312,448000,2550.0,2550.0,2475.0,2484.0,59.7333333333333,0.0,1.0
2012-11-28,0.354,0.37,0.34,0.35,1299000,2655.0,2775.0,2550.0,2625.0,173.2,0.0,1.0
2012-11-29,0.35,0.36,0.3408,0.3451,721000,2625.0,2700.0,2556.0,2588.25,96.1333333333333,0.0,1.0
2012-11-30,0.3401,0.379,0.3401,0.369,2183000,2550.75,2842.5,2550.75,2767.5,291.066666666667,0.0,1.0
2012-12-03,0.35,0.375,0.3474,0.3698,722000,2625.0,2812.5,2605.5,2773.5,96.2666666666667,0.0,1.0
2012-12-04,0.287,0.34,0.285,0.31,9804000,2152.5,2550.0,2137.5,2325.0,1307.2,0.0,1.0
2012-12-05,0.2871,0.318,0.2871,0.2985,2959000,2153.25,2385.0,2153.25,2238.75,394.533333333333,0.0,1.0
2012-12-06,0.286,0.3048,0.2828,0.3048,2534000,2145.0,2286.0,2121.0,2286.0,337.866666666667,0.0,1.0
2012-12-07,0.297,0.31,0.289,0.31,2606000,2227.5,2325.0,2167.5,2325.0,347.466666666667,0.0,1.0
2012-12-10,0.29,0.31,0.2875,0.301,2345000,2175.0,2325.0,2156.25,2257.5,312.666666666667,0.0,1.0
2012-12-11,0.2861,0.299,0.2861,0.299,1320000,2145.75,2242.5,2145.75,2242.5,176,0.0,1.0
2012-12-12,0.281,0.2996,0.28,0.2996,1518000,2107.5,2247.0,2100.0,2247.0,202.4,0.0,1.0
2012-12-13,0.2842,0.29,0.28,0.29,1169000,2131.5,2175.0,2100.0,2175.0,155.866666666667,0.0,1.0
2012-12-14,0.2866,0.2985,0.28,0.289,1877000,2149.5,2238.75,2100.0,2167.5,250.266666666667,0.0,1.0
2012-12-17,0.2825,0.291,0.282,0.288,1292000,2118.75,2182.5,2115.0,2160.0,172.266666666667,0.0,1.0
2012-12-18,0.2801,0.289,0.2801,0.289,1096000,2100.75,2167.5,2100.75,2167.5,146.133333333333,0.0,1.0
2012-12-19,0.28,0.287,0.28,0.287,989000,2100.0,2152.5,2100.0,2152.5,131.866666666667,0.0,1.0
2012-12-20,0.2807,0.295,0.2804,0.287,965000,2105.25,2212.5,2103.0,2152.5,128.666666666667,0.0,1.0
2012-12-21,0.289,0.299,0.28,0.299,818000,2167.5,2242.5,2100.0,2242.5,109.066666666667,0.0,1.0
2012-12-24,0.281,0.2889,0.2805,0.2889,365000,2107.5,2166.75,2103.75,2166.75,48.6666666666667,0.0,1.0
2012-12-26,0.2801,0.2878,0.2801,0.2815,688000,2100.75,2158.5,2100.75,2111.25,91.7333333333333,0.0,1.0
2012-12-27,0.283,0.286,0.275,0.2801,1201000,2122.5,2145.0,2062.5,2100.75,160.133333333333,0.0,1.0
2012-12-28,0.27,0.283,0.27,0.283,1371000,2025.0,2122.5,2025.0,2122.5,182.8,0.0,1.0
2012-12-31,0.27,0.2785,0.262,0.27,1238000,2025.0,2088.75,1965.0,2025.0,165.066666666667,0.0,1.0
2013-01-02,0.2775,0.283,0.27,0.2705,911000,2081.25,2122.5,2025.0,2028.75,121.466666666667,0.0,1.0
2013-01-03,0.2822,0.2877,0.28,0.283,701000,2116.5,2157.75,2100.0,2122.5,93.4666666666667,0.0,1.0
2013-01-04,0.2855,0.289,0.2815,0.2829,710000,2141.25,2167.5,2111.25,2121.75,94.6666666666667,0.0,1.0
2013-01-07,0.29,0.29,0.28,0.28,551000,2175.0,2175.0,2100.0,2100.0,73.4666666666667,0.0,1.0
2013-01-08,0.284,0.289,0.2825,0.2877,633000,2130.0,2167.5,2118.75,2157.75,84.4,0.0,1.0
2013-01-09,0.283,0.2871,0.28,0.281,549000,2122.5,2153.25,2100.0,2107.5,73.2,0.0,1.0
2013-01-10,0.2815,0.2899,0.2801,0.2899,703000,2111.25,2174.25,2100.75,2174.25,93.7333333333333,0.0,1.0
2013-01-11,0.275,0.286,0.275,0.2806,1013000,2062.5,2145.0,2062.5,2104.5,135.066666666667,0.0,1.0
2013-01-14,0.28,0.2876,0.28,0.2876,798000,2100.0,2157.0,2100.0,2157.0,106.4,0.0,1.0
2013-01-15,0.2821,0.2864,0.2801,0.2848,940000,2115.75,2148.0,2100.75,2136.0,125.333333333333,0.0,1.0
2013-01-16,0.278,0.2879,0.2771,0.28,1372000,2085.0,2159.25,2078.25,2100.0,182.933333333333,0.0,1.0
2013-01-17,0.2799,0.284,0.2771,0.284,5601000,2099.25,2130.0,2078.25,2130.0,746.8,0.0,1.0
2013-01-18,0.2843,0.2849,0.277,0.28,2471000,2132.25,2136.75,2077.5,2100.0,329.466666666667,0.0,1.0
2013-01-22,0.2781,0.284,0.2755,0.2755,1733000,2085.75,2130.0,2066.25,2066.25,231.066666666667,0.0,1.0
2013-01-23,0.28,0.2824,0.2765,0.2765,928000,2100.0,2118.0,2073.75,2073.75,123.733333333333,0.0,1.0
2013-01-24,0.2791,0.2846,0.277,0.2816,759000,2093.25,2134.5,2077.5,2112.0,101.2,0.0,1.0
2013-01-25,0.277,0.28,0.2738,0.28,716000,2077.5,2100.0,2053.5,2100.0,95.4666666666667,0.0,1.0
2013-01-28,0.275,0.2782,0.2738,0.275,786000,2062.5,2086.5,2053.5,2062.5,104.8,0.0,1.0
2013-01-29,0.273,0.2764,0.2711,0.2738,454000,2047.5,2073.0,2033.25,2053.5,60.5333333333333,0.0,1.0
2013-01-30,0.2739,0.28,0.2725,0.275,576000,2054.25,2100.0,2043.75,2062.5,76.8,0.0,1.0
2013-01-31,0.2758,0.291,0.2751,0.285,5694000,2068.5,2182.5,2063.25,2137.5,759.2,0.0,1.0
2013-02-01,0.2751,0.2825,0.273,0.275,816000,2063.25,2118.75,2047.5,2062.5,108.8,0.0,1.0
2013-02-04,0.28,0.285,0.2761,0.28,557000,2100.0,2137.5,2070.75,2100.0,74.2666666666667,0.0,1.0
2013-02-05,0.275,0.2802,0.273,0.28,934000,2062.5,2101.5,2047.5,2100.0,124.533333333333,0.0,1.0
2013-02-06,0.28,0.28,0.2725,0.2725,663000,2100.0,2100.0,2043.75,2043.75,88.4,0.0,1.0
2013-02-07,0.277,0.28,0.2761,0.28,619000,2077.5,2100.0,2070.75,2100.0,82.5333333333333,0.0,1.0
2013-02-08,0.2757,0.28,0.273,0.28,675000,2067.75,2100.0,2047.5,2100.0,90,0.0,1.0
2013-02-11,0.268,0.2798,0.2679,0.27,1216000,2010.0,2098.5,2009.25,2025.0,162.133333333333,0.0,1.0
2013-02-12,0.2681,0.2787,0.265,0.2741,1081000,2010.75,2090.25,1987.5,2055.75,144.133333333333,0.0,1.0
2013-02-13,0.268,0.2787,0.266,0.27,410000,2010.0,2090.25,1995.0,2025.0,54.6666666666667,0.0,1.0
2013-02-14,0.272,0.2744,0.265,0.2655,528000,2040.0,2058.0,1987.5,1991.25,70.4,0.0,1.0
2013-02-15,0.266,0.274,0.2651,0.272,562000,1995.0,2055.0,1988.25,2040.0,74.9333333333333,0.0,1.0
2013-02-19,0.2652,0.2719,0.265,0.271,620000,1989.0,2039.25,1987.5,2032.5,82.6666666666667,0.0,1.0
2013-02-20,0.265,0.2701,0.265,0.27,673000,1987.5,2025.75,1987.5,2025.0,89.7333333333333,0.0,1.0
2013-02-21,0.2604,0.2686,0.2574,0.2686,693000,1953.0,2014.5,1930.5,2014.5,92.4,0.0,1.0
2013-02-22,0.262,0.2674,0.255,0.2605,1997000,1965.0,2005.5,1912.5,1953.75,266.266666666667,0.0,1.0
2013-02-25,0.2639,0.2696,0.257,0.257,833000,1979.25,2022.0,1927.5,1927.5,111.066666666667,0.0,1.0
2013-02-26,0.2566,0.2669,0.2555,0.264,912000,1924.5,2001.75,1916.25,1980.0,121.6,0.0,1.0
2013-02-27,0.2582,0.26,0.256,0.26,448000,1936.5,1950.0,1920.0,1950.0,59.7333333333333,0.0,1.0
2013-02-28,0.2648,0.2648,0.2565,0.26,357000,1986.0,1986.0,1923.75,1950.0,47.6,0.0,1.0
2013-03-01,0.2633,0.2639,0.2565,0.26,613000,1974.75,1979.25,1923.75,1950.0,81.7333333333333,0.0,1.0
2013-03-04,0.2531,0.2619,0.2531,0.26,973000,1898.25,1964.25,1898.25,1950.0,129.733333333333,0.0,1.0
2013-03-05,0.2525,0.259,0.25,0.259,1111000,1893.75,1942.5,1875.0,1942.5,148.133333333333,0.0,1.0
2013-03-06,0.2505,0.2538,0.2505,0.2527,523000,1878.75,1903.5,1878.75,1895.25,69.7333333333333,0.0,1.0
2013-03-07,0.253,0.255,0.25,0.25,406000,1897.5,1912.5,1875.0,1875.0,54.1333333333333,0.0,1.0
2013-03-08,0.2546,0.259,0.245,0.2515,422000,1909.5,1942.5,1837.5,1886.25,56.2666666666667,0.0,1.0
2013-03-11,0.2559,0.2597,0.2526,0.2562,502000,1919.25,1947.75,1894.5,1921.5,66.9333333333333,0.0,1.0
2013-03-12,0.258,0.26,0.254,0.2559,439000,1935.0,1950.0,1905.0,1919.25,58.5333333333333,0.0,1.0
2013-03-13,0.2572,0.267,0.2526,0.2589,278000,1929.0,2002.5,1894.5,1941.75,37.0666666666667,0.0,1.0
2013-03-14,0.2527,0.2569,0.2527,0.2536,421000,1895.25,1926.75,1895.25,1902.0,56.1333333333333,0.0,1.0
2013-03-15,0.2589,0.2589,0.251,0.2588,354000,1941.75,1941.75,1882.5,1941.0,47.2,0.0,1.0
2013-03-18,0.25,0.26,0.25,0.2585,366000,1875.0,1950.0,1875.0,1938.75,48.8,0.0,1.0
2013-03-19,0.25,0.2568,0.25,0.25,563000,1875.0,1926.0,1875.0,1875.0,75.0666666666667,0.0,1.0
2013-03-20,0.25,0.2579,0.247,0.253,692000,1875.0,1934.25,1852.5,1897.5,92.2666666666667,0.0,1.0
2013-03-21,0.2502,0.2568,0.245,0.2475,343000,1876.5,1926.0,1837.5,1856.25,45.7333333333333,0.0,1.0
2013-03-22,0.2539,0.2569,0.245,0.2569,501000,1904.25,1926.75,1837.5,1926.75,66.8,0.0,1.0
2013-03-25,0.246,0.255,0.2451,0.255,651000,1845.0,1912.5,1838.25,1912.5,86.8,0.0,1.0
2013-03-26,0.215,0.25,0.2055,0.25,5711000,1612.5,1875.0,1541.25,1875.0,761.466666666667,0.0,1.0
2013-03-27,0.2298,0.2398,0.205,0.2398,2746000,1723.5,1798.5,1537.5,1798.5,366.133333333333,0.0,1.0
2013-03-28,0.2305,0.2349,0.225,0.2299,1607000,1728.75,1761.75,1687.5,1724.25,214.266666666667,0.0,1.0
2013-04-01,0.2355,0.239,0.2322,0.238,667000,1766.25,1792.5,1741.5,1785.0,88.9333333333333,0.0,1.0
2013-04-02,0.2525,0.2549,0.2421,0.2478,2163000,1893.75,1911.75,1815.75,1858.5,288.4,0.0,1.0
2013-04-03,0.2499,0.2554,0.2412,0.2525,1047000,1874.25,1915.5,1809.0,1893.75,139.6,0.0,1.0
2013-04-04,0.2765,0.28,0.2426,0.2499,2693000,2073.75,2100.0,1819.5,1874.25,359.066666666667,0.0,1.0
2013-04-05,0.2751,0.295,0.272,0.284,3834000,2063.25,2212.5,2040.0,2130.0,511.2,0.0,1.0
2013-04-08,0.27,0.2885,0.2533,0.288,2444000,2025.0,2163.75,1899.75,2160.0,325.866666666667,0.0,1.0
2013-04-09,0.2585,0.2773,0.258,0.2773,784000,1938.75,2079.75,1935.0,2079.75,104.533333333333,0.0,1.0
2013-04-10,0.265,0.2665,0.2566,0.26,867000,1987.5,1998.75,1924.5,1950.0,115.6,0.0,1.0
2013-04-11,0.26,0.2695,0.26,0.2643,1049000,1950.0,2021.25,1950.0,1982.25,139.866666666667,0.0,1.0
2013-04-12,0.2651,0.27,0.262,0.263,741000,1988.25,2025.0,1965.0,1972.5,98.8,0.0,1.0
2013-04-15,0.268,0.27,0.26,0.265,609000,2010.0,2025.0,1950.0,1987.5,81.2,0.0,1.0
2013-04-16,0.2792,0.28,0.268,0.27,1072000,2094.0,2100.0,2010.0,2025.0,142.933333333333,0.0,1.0
2013-04-17,0.2685,0.2883,0.26,0.2883,1227000,2013.75,2162.25,1950.0,2162.25,163.6,0.0,1.0
2013-04-18,0.262,0.28,0.2612,0.2779,436000,1965.0,2100.0,1959.0,2084.25,58.1333333333333,0.0,1.0
2013-04-19,0.265,0.27,0.26,0.26,574000,1987.5,2025.0,1950.0,1950.0,76.5333333333333,0.0,1.0
2013-04-22,0.268,0.2747,0.264,0.2747,367000,2010.0,2060.25,1980.0,2060.25,48.9333333333333,0.0,1.0
2013-04-23,0.2643,0.28,0.264,0.2799,1766000,1982.25,2100.0,1980.0,2099.25,235.466666666667,0.0,1.0
2013-04-24,0.2833,0.2848,0.2708,0.279,1824000,2124.75,2136.0,2031.0,2092.5,243.2,0.0,1.0
2013-04-25,0.295,0.309,0.2864,0.29,5024000,2212.5,2317.5,2148.0,2175.0,669.866666666667,0.0,1.0
2013-04-26,0.2765,0.2999,0.27,0.2999,2081000,2073.75,2249.25,2025.0,2249.25,277.466666666667,0.0,1.0
2013-04-29,0.2775,0.287,0.273,0.275,757000,2081.25,2152.5,2047.5,2062.5,100.933333333333,0.0,1.0
2013-04-30,0.27,0.2875,0.27,0.28,801000,2025.0,2156.25,2025.0,2100.0,106.8,0.0,1.0
2013-05-01,0.26,0.28,0.26,0.28,844000,1950.0,2100.0,1950.0,2100.0,112.533333333333,0.0,1.0
2013-05-02,0.265,0.2699,0.261,0.261,347000,1987.5,2024.25,1957.5,1957.5,46.2666666666667,0.0,1.0
2013-05-03,0.277,0.2779,0.27,0.27,1143000,2077.5,2084.25,2025.0,2025.0,152.4,0.0,1.0
2013-05-06,0.2804,0.2875,0.28,0.285,883000,2103.0,2156.25,2100.0,2137.5,117.733333333333,0.0,1.0
2013-05-07,0.272,0.29,0.27,0.2875,1040000,2040.0,2175.0,2025.0,2156.25,138.666666666667,0.0,1.0
2013-05-08,0.2706,0.282,0.2655,0.2786,743000,2029.5,2115.0,1991.25,2089.5,99.0666666666667,0.0,1.0
2013-05-09,0.2754,0.284,0.271,0.284,225000,2065.5,2130.0,2032.5,2130.0,30,0.0,1.0
2013-05-10,0.27,0.28,0.27,0.2798,399000,2025.0,2100.0,2025.0,2098.5,53.2,0.0,1.0
2013-05-13,0.269,0.2748,0.269,0.2696,720000,2017.5,2061.0,2017.5,2022.0,96,0.0,1.0
2013-05-14,0.2698,0.2744,0.265,0.27,745000,2023.5,2058.0,1987.5,2025.0,99.3333333333333,0.0,1.0
2013-05-15,0.2698,0.2792,0.2633,0.2792,655000,2023.5,2094.0,1974.75,2094.0,87.3333333333333,0.0,1.0
2013-05-16,0.263,0.2735,0.2612,0.2682,886000,1972.5,2051.25,1959.0,2011.5,118.133333333333,0.0,1.0
2013-05-17,0.26,0.27,0.2595,0.2612,540000,1950.0,2025.0,1946.25,1959.0,72,0.0,1.0
2013-05-20,0.251,0.265,0.2401,0.26,2326000,1882.5,1987.5,1800.75,1950.0,310.133333333333,0.0,1.0
2013-05-21,0.258,0.26,0.25,0.255,809000,1935.0,1950.0,1875.0,1912.5,107.866666666667,0.0,1.0
2013-05-22,0.256,0.26,0.25,0.252,736000,1920.0,1950.0,1875.0,1890.0,98.1333333333333,0.0,1.0
2013-05-23,0.251,0.258,0.25,0.252,583000,1882.5,1935.0,1875.0,1890.0,77.7333333333333,0.0,1.0
2013-05-24,0.25,0.252,0.25,0.25,489000,1875.0,1890.0,1875.0,1875.0,65.2,0.0,1.0
2013-05-28,0.2539,0.26,0.25,0.252,497000,1904.25,1950.0,1875.0,1890.0,66.2666666666667,0.0,1.0
2013-05-29,0.241,0.26,0.241,0.26,1431000,1807.5,1950.0,1807.5,1950.0,190.8,0.0,1.0
2013-05-30,0.2468,0.25,0.241,0.241,698000,1851.0,1875.0,1807.5,1807.5,93.0666666666667,0.0,1.0
2013-05-31,0.2455,0.258,0.2455,0.249,690000,1841.25,1935.0,1841.25,1867.5,92,0.0,1.0
2013-06-03,0.2432,0.2598,0.2421,0.2598,482000,1824.0,1948.5,1815.75,1948.5,64.2666666666667,0.0,1.0
2013-06-04,0.2474,0.25,0.243,0.245,152000,1855.5,1875.0,1822.5,1837.5,20.2666666666667,0.0,1.0
2013-06-05,0.2402,0.25,0.2401,0.2497,474000,1801.5,1875.0,1800.75,1872.75,63.2,0.0,1.0
2013-06-06,0.2499,0.2499,0.24,0.24,311000,1874.25,1874.25,1800.0,1800.0,41.4666666666667,0.0,1.0
2013-06-07,0.241,0.25,0.2399,0.2499,448000,1807.5,1875.0,1799.25,1874.25,59.7333333333333,0.0,1.0
2013-06-10,0.24,0.255,0.24,0.2404,237000,1800.0,1912.5,1800.0,1803.0,31.6,0.0,1.0
2013-06-11,0.244,0.253,0.2389,0.24,534000,1830.0,1897.5,1791.75,1800.0,71.2,0.0,1.0
2013-06-12,0.25,0.2585,0.245,0.245,984000,1875.0,1938.75,1837.5,1837.5,131.2,0.0,1.0
2013-06-13,0.253,0.255,0.2425,0.255,221000,1897.5,1912.5,1818.75,1912.5,29.4666666666667,0.0,1.0
2013-06-14,0.25,0.255,0.24,0.25,797000,1875.0,1912.5,1800.0,1875.0,106.266666666667,0.0,1.0
2013-06-17,0.24,0.2527,0.24,0.245,532000,1800.0,1895.25,1800.0,1837.5,70.9333333333333,0.0,1.0
2013-06-18,0.241,0.2445,0.24,0.24,581000,1807.5,1833.75,1800.0,1800.0,77.4666666666667,0.0,1.0
2013-06-19,0.24,0.245,0.24,0.242,612000,1800.0,1837.5,1800.0,1815.0,81.6,0.0,1.0
2013-06-20,0.2351,0.243,0.235,0.24,539000,1763.25,1822.5,1762.5,1800.0,71.8666666666667,0.0,1.0
2013-06-21,0.25,0.25,0.231,0.24,639000,1875.0,1875.0,1732.5,1800.0,85.2,0.0,1.0
2013-06-24,0.2419,0.2498,0.2361,0.2498,351000,1814.25,1873.5,1770.75,1873.5,46.8,0.0,1.0
2013-06-25,0.2469,0.2649,0.2404,0.2404,2149000,1851.75,1986.75,1803.0,1803.0,286.533333333333,0.0,1.0
2013-06-26,0.2301,0.2498,0.23,0.2498,1561000,1725.75,1873.5,1725.0,1873.5,208.133333333333,0.0,1.0
2013-06-27,0.2199,0.2309,0.2,0.2301,5537000,1649.25,1731.75,1500.0,1725.75,738.266666666667,0.0,1.0
2013-06-28,0.2131,0.2189,0.203,0.2085,1118000,1598.25,1641.75,1522.5,1563.75,149.066666666667,0.0,1.0
2013-07-01,0.216,0.2179,0.21,0.21,560000,1620.0,1634.25,1575.0,1575.0,74.6666666666667,0.0,1.0
2013-07-02,0.21,0.217,0.21,0.217,633000,1575.0,1627.5,1575.0,1627.5,84.4,0.0,1.0
2013-07-03,0.2131,0.215,0.21,0.215,443000,1598.25,1612.5,1575.0,1612.5,59.0666666666667,0.0,1.0
2013-07-05,0.211,0.215,0.21,0.215,234000,1582.5,1612.5,1575.0,1612.5,31.2,0.0,1.0
2013-07-08,0.211,0.215,0.21,0.215,431000,1582.5,1612.5,1575.0,1612.5,57.4666666666667,0.0,1.0
2013-07-09,0.2168,0.2168,0.211,0.211,485000,1626.0,1626.0,1582.5,1582.5,64.6666666666667,0.0,1.0
2013-07-10,0.22,0.22,0.2021,0.218,717000,1650.0,1650.0,1515.75,1635.0,95.6,0.0,1.0
2013-07-11,0.21,0.2187,0.2033,0.21,1170000,1575.0,1640.25,1524.75,1575.0,156,0.0,1.0
2013-07-12,0.2152,0.2248,0.2101,0.215,959000,1614.0,1686.0,1575.75,1612.5,127.866666666667,0.0,1.0
2013-07-15,0.21,0.2197,0.2055,0.2114,509000,1575.0,1647.75,1541.25,1585.5,67.8666666666667,0.0,1.0
2013-07-16,0.22,0.22,0.2104,0.215,225000,1650.0,1650.0,1578.0,1612.5,30,0.0,1.0
2013-07-17,0.2196,0.222,0.2126,0.2199,244000,1647.0,1665.0,1594.5,1649.25,32.5333333333333,0.0,1.0
2013-07-18,0.206,0.2175,0.205,0.2125,1073000,1545.0,1631.25,1537.5,1593.75,143.066666666667,0.0,1.0
2013-07-19,0.2171,0.218,0.2057,0.21,295000,1628.25,1635.0,1542.75,1575.0,39.3333333333333,0.0,1.0
2013-07-22,0.18,0.21,0.17,0.205,7476000,1350.0,1575.0,1275.0,1537.5,996.8,0.0,1.0
2013-07-23,0.1825,0.1895,0.171,0.1895,1514000,1368.75,1421.25,1282.5,1421.25,201.866666666667,0.0,1.0
2013-07-24,0.168,0.18,0.16,0.171,2821000,1260.0,1350.0,1200.0,1282.5,376.133333333333,0.0,1.0
2013-07-25,0.18,0.1979,0.18,0.19,1942000,1350.0,1484.25,1350.0,1425.0,258.933333333333,0.0,1.0
2013-07-26,0.175,0.189,0.174,0.182,943000,1312.5,1417.5,1305.0,1365.0,125.733333333333,0.0,1.0
2013-07-29,0.1861,0.1885,0.172,0.1885,597000,1395.75,1413.75,1290.0,1413.75,79.6,0.0,1.0
2013-07-30,0.18,0.19,0.18,0.19,527000,1350.0,1425.0,1350.0,1425.0,70.2666666666667,0.0,1.0
2013-07-31,0.183,0.1883,0.181,0.181,573000,1372.5,1412.25,1357.5,1357.5,76.4,0.0,1.0
2013-08-01,0.2,0.21,0.1875,0.189,3070000,1500.0,1575.0,1406.25,1417.5,409.333333333333,0.0,1.0
2013-08-02,0.2384,0.249,0.2,0.21,4193000,1788.0,1867.5,1500.0,1575.0,559.066666666667,0.0,1.0
2013-08-05,0.2509,0.2747,0.245,0.26,4985000,1881.75,2060.25,1837.5,1950.0,664.666666666667,0.0,1.0
2013-08-06,0.235,0.26,0.225,0.26,2302000,1762.5,1950.0,1687.5,1950.0,306.933333333333,0.0,1.0
2013-08-07,0.2131,0.2305,0.2056,0.23,1164000,1598.25,1728.75,1542.0,1725.0,155.2,0.0,1.0
2013-08-08,0.2201,0.23,0.21,0.21,840000,1650.75,1725.0,1575.0,1575.0,112,0.0,1.0
2013-08-09,0.227,0.2288,0.2202,0.2282,343000,1702.5,1716.0,1651.5,1711.5,45.7333333333333,0.0,1.0
2013-08-12,0.21,0.2269,0.21,0.2269,692000,1575.0,1701.75,1575.0,1701.75,92.2666666666667,0.0,1.0
2013-08-13,0.22,0.22,0.21,0.215,548000,1650.0,1650.0,1575.0,1612.5,73.0666666666667,0.0,1.0
2013-08-14,0.215,0.2249,0.215,0.22,516000,1612.5,1686.75,1612.5,1650.0,68.8,0.0,1.0
2013-08-15,0.21,0.22,0.21,0.217,443000,1575.0,1650.0,1575.0,1627.5,59.0666666666667,0.0,1.0
2013-08-16,0.2123,0.2199,0.2033,0.2199,472000,1592.25,1649.25,1524.75,1649.25,62.9333333333333,0.0,1.0
2013-08-19,0.2135,0.2194,0.21,0.2194,238000,1601.25,1645.5,1575.0,1645.5,31.7333333333333,0.0,1.0
2013-08-20,0.21,0.22,0.21,0.217,410000,1575.0,1650.0,1575.0,1627.5,54.6666666666667,0.0,1.0
2013-08-21,0.2112,0.2189,0.21,0.21,203000,1584.0,1641.75,1575.0,1575.0,27.0666666666667,0.0,1.0
2013-08-22,0.2101,0.2175,0.21,0.211,192000,1575.75,1631.25,1575.0,1582.5,25.6,0.0,1.0
2013-08-23,0.2099,0.2165,0.2001,0.2113,848000,1574.25,1623.75,1500.75,1584.75,113.066666666667,0.0,1.0
2013-08-26,0.201,0.2139,0.2,0.21,682000,1507.5,1604.25,1500.0,1575.0,90.9333333333333,0.0,1.0
2013-08-27,0.1992,0.209,0.199,0.201,366000,1494.0,1567.5,1492.5,1507.5,48.8,0.0,1.0
2013-08-28,0.1921,0.202,0.1901,0.202,662000,1440.75,1515.0,1425.75,1515.0,88.2666666666667,0.0,1.0
2013-08-29,0.1929,0.197,0.19,0.19,470000,1446.75,1477.5,1425.0,1425.0,62.6666666666667,0.0,1.0
2013-08-30,0.184,0.195,0.1825,0.191,1663000,1380.0,1462.5,1368.75,1432.5,221.733333333333,0.0,1.0
2013-09-03,0.2,0.203,0.187,0.195,1548000,1500.0,1522.5,1402.5,1462.5,206.4,0.0,1.0
2013-09-04,0.2,0.215,0.2,0.2,807000,1500.0,1612.5,1500.0,1500.0,107.6,0.0,1.0
2013-09-05,0.1963,0.205,0.195,0.204,525000,1472.25,1537.5,1462.5,1530.0,70,0.0,1.0
2013-09-06,0.2,0.2,0.1952,0.199,289000,1500.0,1500.0,1464.0,1492.5,38.5333333333333,0.0,1.0
2013-09-09,0.203,0.2075,0.198,0.2,422000,1522.5,1556.25,1485.0,1500.0,56.2666666666667,0.0,1.0
2013-09-10,0.2031,0.2069,0.2,0.2,377000,1523.25,1551.75,1500.0,1500.0,50.2666666666667,0.0,1.0
2013-09-11,0.196,0.2095,0.196,0.2065,711000,1470.0,1571.25,1470.0,1548.75,94.8,0.0,1.0
2013-09-12,0.1999,0.2049,0.195,0.2,507000,1499.25,1536.75,1462.5,1500.0,67.6,0.0,1.0
2013-09-13,0.195,0.1999,0.194,0.1999,635000,1462.5,1499.25,1455.0,1499.25,84.6666666666667,0.0,1.0
2013-09-16,0.199,0.2088,0.195,0.2,474000,1492.5,1566.0,1462.5,1500.0,63.2,0.0,1.0
2013-09-17,0.2,0.2,0.1954,0.1999,339000,1500.0,1500.0,1465.5,1499.25,45.2,0.0,1.0
2013-09-18,0.1995,0.202,0.195,0.195,516000,1496.25,1515.0,1462.5,1462.5,68.8,0.0,1.0
2013-09-19,0.195,0.1985,0.189,0.1905,836000,1462.5,1488.75,1417.5,1428.75,111.466666666667,0.0,1.0
2013-09-20,0.175,0.194,0.164,0.19,6453000,1312.5,1455.0,1230.0,1425.0,860.4,0.0,1.0
2013-09-23,0.2,0.2,0.165,0.17,2036000,1500.0,1500.0,1237.5,1275.0,271.466666666667,0.0,1.0
2013-09-24,0.2,0.205,0.1821,0.195,154000,1500.0,1537.5,1365.75,1462.5,20.5333333333333,0.0,1.0
2013-09-25,1.83,2.0,1.761,1.82,1072000,1372.5,1500.0,1320.75,1365.0,1429.33333333333,0.0,0.1
2013-09-26,1.72,1.81,1.7,1.81,185200,1290.0,1357.5,1275.0,1357.5,246.933333333333,0.0,1.0
2013-09-27,1.75,1.79,1.6999,1.7,104900,1312.5,1342.5,1274.925,1275.0,139.866666666667,0.0,1.0
2013-09-30,1.7,1.75,1.7,1.75,73400,1275.0,1312.5,1275.0,1312.5,97.8666666666667,0.0,1.0
2013-10-01,1.5,1.8,1.47,1.7,375000,1125.0,1350.0,1102.5,1275.0,500,0.0,1.0
2013-10-02,1.4896,1.5667,1.4,1.4,205500,1117.2,1175.025,1050.0,1050.0,274,0.0,1.0
2013-10-03,1.33,1.46,1.33,1.46,505600,997.500000000001,1095.0,997.500000000001,1095.0,674.133333333333,0.0,1.0
2013-10-04,1.21,1.4,1.01,1.4,1619700,907.500000000001,1050.0,757.500000000001,1050.0,2159.6,0.0,1.0
2013-10-07,1.24,1.35,1.21,1.3,372800,930.000000000001,1012.5,907.500000000001,975.000000000001,497.066666666666,0.0,1.0
2013-10-08,0.839,0.92,0.83,0.89,8284700,629.250000000001,690.000000000001,622.500000000001,667.500000000001,11046.2666666666,0.0,1.0
2013-10-09,0.8094,0.845,0.77,0.845,1759700,607.050000000001,633.750000000001,577.500000000001,633.750000000001,2346.26666666666,0.0,1.0
2013-10-10,0.8403,0.87,0.78,0.82,1137200,630.225000000001,652.500000000001,585.000000000001,615.000000000001,1516.26666666666,0.0,1.0
2013-10-11,0.8161,0.8799,0.81,0.85,1079000,612.075000000001,659.925000000001,607.500000000001,637.500000000001,1438.66666666666,0.0,1.0
2013-10-14,0.8,0.83,0.79,0.815,420300,600.000000000001,622.500000000001,592.500000000001,611.250000000001,560.399999999999,0.0,1.0
2013-10-15,0.7901,0.83,0.79,0.81,1052200,592.575000000001,622.500000000001,592.500000000001,607.500000000001,1402.93333333333,0.0,1.0
2013-10-16,0.7899,0.795,0.7511,0.79,669900,592.425000000001,596.250000000001,563.325000000001,592.500000000001,893.199999999999,0.0,1.0
2013-10-17,0.86,0.86,0.761,0.7899,1454400,645.000000000001,645.000000000001,570.750000000001,592.425000000001,1939.2,0.0,1.0
2013-10-18,0.8201,0.9,0.8201,0.9,1782200,615.075000000001,675.000000000001,615.075000000001,675.000000000001,2376.26666666666,0.0,1.0
2013-10-21,0.87,0.87,0.8138,0.8699,1459400,652.500000000001,652.500000000001,610.350000000001,652.425000000001,1945.86666666666,0.0,1.0
2013-10-22,0.847,0.9,0.8301,0.9,627700,635.250000000001,675.000000000001,622.575000000001,675.000000000001,836.933333333332,0.0,1.0
2013-10-23,0.8476,0.862,0.831,0.847,436400,635.700000000001,646.500000000001,623.250000000001,635.250000000001,581.866666666666,0.0,1.0
2013-10-24,0.8525,0.88,0.83,0.88,569500,639.375000000001,660.000000000001,622.500000000001,660.000000000001,759.333333333332,0.0,1.0
2013-10-25,0.85,0.8767,0.83,0.83,574500,637.500000000001,657.525000000001,622.500000000001,622.500000000001,765.999999999999,0.0,1.0
2013-10-28,0.852,0.899,0.85,0.88,856600,639.000000000001,674.250000000001,637.500000000001,660.000000000001,1142.13333333333,0.0,1.0
2013-10-29,0.8425,0.88,0.84,0.88,354200,631.875000000001,660.000000000001,630.000000000001,660.000000000001,472.266666666666,0.0,1.0
2013-10-30,0.8402,0.875,0.84,0.86,449700,630.150000000001,656.250000000001,630.000000000001,645.000000000001,599.599999999999,0.0,1.0
2013-10-31,0.8514,0.8798,0.8211,0.831,503000,638.550000000001,659.850000000001,615.825000000001,623.250000000001,670.666666666666,0.0,1.0
2013-11-01,0.84,0.87,0.84,0.87,125400,630.000000000001,652.500000000001,630.000000000001,652.500000000001,167.2,0.0,1.0
2013-11-04,0.832,0.8774,0.831,0.85,235500,624.000000000001,658.050000000001,623.250000000001,637.500000000001,313.999999999999,0.0,1.0
2013-11-05,0.815,0.867,0.81,0.84,689900,611.250000000001,650.250000000001,607.500000000001,630.000000000001,919.866666666665,0.0,1.0
2013-11-06,0.78,0.8299,0.7701,0.82,702200,585.000000000001,622.425000000001,577.575000000001,615.000000000001,936.266666666665,0.0,1.0
2013-11-07,0.8199,0.8199,0.7821,0.79,503900,614.925000000001,614.925000000001,586.575000000001,592.500000000001,671.866666666666,0.0,1.0
2013-11-08,0.8007,0.83,0.8,0.8199,315800,600.525000000001,622.500000000001,600.000000000001,614.925000000001,421.066666666666,0.0,1.0
2013-11-11,0.79,0.8299,0.79,0.82,344200,592.500000000001,622.425000000001,592.500000000001,615.000000000001,458.933333333333,0.0,1.0
2013-11-12,0.78,0.8299,0.78,0.7815,1073700,585.000000000001,622.425000000001,585.000000000001,586.125000000001,1431.6,0.0,1.0
2013-11-13,0.77,0.7999,0.77,0.78,518000,577.500000000001,599.925000000001,577.500000000001,585.000000000001,690.666666666665,0.0,1.0
2013-11-14,0.805,0.8199,0.77,0.78,506800,603.750000000001,614.925000000001,577.500000000001,585.000000000001,675.733333333332,0.0,1.0
2013-11-15,0.8,0.8198,0.7899,0.8198,330800,600.000000000001,614.850000000001,592.425000000001,614.850000000001,441.066666666666,0.0,1.0
2013-11-18,0.8001,0.8189,0.8,0.81,184800,600.075000000001,614.175000000001,600.000000000001,607.500000000001,246.4,0.0,1.0
2013-11-19,0.8,0.817,0.79,0.8026,249200,600.000000000001,612.750000000001,592.500000000001,601.950000000001,332.266666666666,0.0,1.0
2013-11-20,0.81,0.81,0.79,0.79,175800,607.500000000001,607.500000000001,592.500000000001,592.500000000001,234.4,0.0,1.0
2013-11-21,0.81,0.819,0.8,0.819,332200,607.500000000001,614.250000000001,600.000000000001,614.250000000001,442.933333333333,0.0,1.0
2013-11-22,0.8101,0.8189,0.8,0.8189,362000,607.575000000001,614.175000000001,600.000000000001,614.175000000001,482.666666666666,0.0,1.0
2013-11-25,0.8,0.817,0.8,0.817,455000,600.000000000001,612.750000000001,600.000000000001,612.750000000001,606.666666666666,0.0,1.0
2013-11-26,0.803,0.8156,0.8016,0.81,119100,602.250000000001,611.700000000001,601.200000000001,607.500000000001,158.8,0.0,1.0
2013-11-27,0.8093,0.818,0.8018,0.8036,126100,606.975000000001,613.500000000001,601.350000000001,602.700000000001,168.133333333333,0.0,1.0
2013-11-29,0.8055,0.81,0.805,0.805,139700,604.125000000001,607.500000000001,603.750000000001,603.750000000001,186.266666666666,0.0,1.0
2013-12-02,0.81,0.82,0.8021,0.8056,286800,607.500000000001,615.000000000001,601.575000000001,604.200000000001,382.399999999999,0.0,1.0
2013-12-03,0.8,0.8098,0.78,0.8026,527300,600.000000000001,607.350000000001,585.000000000001,601.950000000001,703.066666666665,0.0,1.0
2013-12-04,0.7926,0.8011,0.7817,0.7999,322500,594.450000000001,600.825000000001,586.275000000001,599.925000000001,429.999999999999,0.0,1.0
2013-12-05,0.7817,0.8099,0.7817,0.7926,488300,586.275000000001,607.425000000001,586.275000000001,594.450000000001,651.066666666665,0.0,1.0
2013-12-06,0.8,0.8,0.76,0.8,495200,600.000000000001,600.000000000001,570.000000000001,600.000000000001,660.266666666666,0.0,1.0
2013-12-09,0.78,0.7991,0.7513,0.7991,610500,585.000000000001,599.325000000001,563.475000000001,599.325000000001,813.999999999999,0.0,1.0
2013-12-10,0.7304,0.7599,0.73,0.753,651100,547.800000000001,569.925000000001,547.500000000001,564.750000000001,868.133333333332,0.0,1.0
2013-12-11,0.7018,0.735,0.6905,0.735,613300,526.35,551.250000000001,517.875000000001,551.250000000001,817.733333333333,0.0,1.0
2013-12-12,0.6805,0.712,0.656,0.69,1322200,510.375000000001,534.000000000001,492.000000000001,517.5,1762.93333333333,0.0,1.0
2013-12-13,0.7197,0.72,0.69,0.71,533900,539.775000000001,540.000000000001,517.5,532.5,711.866666666665,0.0,1.0
2013-12-16,0.718,0.72,0.7026,0.72,168500,538.500000000001,540.000000000001,526.950000000001,540.000000000001,224.666666666666,0.0,1.0
2013-12-17,0.75,0.7591,0.718,0.718,588000,562.500000000001,569.325000000001,538.500000000001,538.500000000001,783.999999999999,0.0,1.0
2013-12-18,0.71,0.75,0.71,0.75,669700,532.5,562.500000000001,532.5,562.500000000001,892.933333333333,0.0,1.0
2013-12-19,0.5678,0.5975,0.5301,0.58,2391300,425.85,448.125,397.575,435.0,3188.4,0.0,1.0
2013-12-20,0.6,0.6,0.57,0.589,1373600,450.0,450.0,427.5,441.75,1831.46666666667,0.0,1.0
2013-12-23,0.59,0.6999,0.5801,0.59,779900,442.5,524.925000000001,435.075,442.5,1039.86666666667,0.0,1.0
2013-12-24,0.5899,0.62,0.581,0.6,444900,442.425,465.0,435.75,450.0,593.2,0.0,1.0
2013-12-26,0.585,0.6001,0.585,0.6,421600,438.75,450.075,438.75,450.0,562.133333333333,0.0,1.0
2013-12-27,0.6001,0.6099,0.5851,0.6099,1096000,450.075,457.425,438.825,457.425,1461.33333333333,0.0,1.0
2013-12-30,0.6,0.6025,0.5902,0.6,739200,450.0,451.875,442.65,450.0,985.6,0.0,1.0
2013-12-31,0.5919,0.6,0.59,0.5901,359100,443.925,450.0,442.5,442.575,478.8,0.0,1.0
2014-01-02,0.65,0.655,0.59,0.59,1944600,487.500000000001,491.250000000001,442.5,442.5,2592.79999999999,0.0,1.0
2014-01-03,0.65,0.675,0.645,0.675,989100,487.500000000001,506.250000000001,483.750000000001,506.250000000001,1318.8,0.0,1.0
2014-01-06,0.69,0.7,0.65,0.66,1513000,517.5,525.0,487.500000000001,495.000000000001,2017.33333333333,0.0,1.0
2014-01-07,0.7299,0.758,0.6902,0.7,2065800,547.425000000001,568.500000000001,517.650000000001,525.0,2754.4,0.0,1.0
2014-01-08,0.6753,0.74,0.6703,0.7399,899400,506.475000000001,555.000000000001,502.725000000001,554.925000000001,1199.2,0.0,1.0
2014-01-09,0.695,0.7099,0.6761,0.6999,1050400,521.25,532.425000000001,507.075000000001,524.925000000001,1400.53333333333,0.0,1.0
2014-01-10,0.69,0.7099,0.6816,0.7099,978300,517.5,532.425000000001,511.200000000001,532.425000000001,1304.4,0.0,1.0
2014-01-13,0.7901,0.8326,0.6944,0.7,5261200,592.575000000001,624.450000000001,520.800000000001,525.0,7014.93333333332,0.0,1.0
2014-01-14,0.83,0.8798,0.81,0.86,2883000,622.500000000001,659.850000000001,607.500000000001,645.000000000001,3843.99999999999,0.0,1.0
2014-01-15,0.9398,0.9595,0.845,0.87,6948200,704.850000000001,719.625000000001,633.750000000001,652.500000000001,9264.26666666665,0.0,1.0
2014-01-16,0.91,0.99,0.8633,0.97,4207200,682.500000000001,742.500000000001,647.475000000001,727.500000000001,5609.59999999999,0.0,1.0
2014-01-17,0.865,0.9289,0.8414,0.9289,1566700,648.750000000001,696.675000000001,631.050000000001,696.675000000001,2088.93333333333,0.0,1.0
2014-01-21,0.95,0.9699,0.88,0.88,2898700,712.500000000001,727.425000000001,660.000000000001,660.000000000001,3864.93333333333,0.0,1.0
2014-01-22,1.03,1.11,1.01,1.02,8319500,772.500000000001,832.500000000001,757.500000000001,765.000000000001,11092.6666666667,0.0,1.0
2014-01-23,1.16,1.17,1.06,1.09,11605600,870.000000000001,877.500000000001,795.000000000001,817.500000000001,15474.1333333333,0.0,1.0
2014-01-24,1.07,1.12,1.02,1.12,4824300,802.500000000001,840.000000000001,765.000000000001,840.000000000001,6432.39999999999,0.0,1.0
2014-01-27,1.03,1.08,0.88,1.07,2879000,772.500000000001,810.000000000001,660.000000000001,802.500000000001,3838.66666666666,0.0,1.0
2014-01-28,1.09,1.1,0.91,0.97,2726500,817.500000000001,825.000000000001,682.500000000001,727.500000000001,3635.33333333333,0.0,1.0
2014-01-29,1.07,1.16,1.0299,1.06,3150100,802.500000000001,870.000000000001,772.425000000001,795.000000000001,4200.13333333333,0.0,1.0
2014-01-30,1.03,1.0915,0.86,1.09,1604400,772.500000000001,818.625000000001,645.000000000001,817.500000000001,2139.2,0.0,1.0
2014-01-31,1.06,1.06,0.9601,1.04,1121300,795.000000000001,795.000000000001,720.075000000001,780.000000000001,1495.06666666667,0.0,1.0
2014-02-03,1.05,1.09,1.0,1.08,1592600,787.500000000001,817.500000000001,750.000000000001,810.000000000001,2123.46666666666,0.0,1.0
2014-02-04,1.0,1.05,1.0,1.04,1081000,750.000000000001,787.500000000001,750.000000000001,780.000000000001,1441.33333333333,0.0,1.0
2014-02-05,0.95,1.02,0.9319,1.02,1646000,712.500000000001,765.000000000001,698.925000000001,765.000000000001,2194.66666666666,0.0,1.0
2014-02-06,0.9299,0.9599,0.891,0.9599,1232900,697.425000000001,719.925000000001,668.250000000001,719.925000000001,1643.86666666666,0.0,1.0
2014-02-07,1.08,1.12,0.9405,0.96,3545500,810.000000000001,840.000000000001,705.375000000001,720.000000000001,4727.33333333333,0.0,1.0
2014-02-10,1.13,1.14,1.01,1.04,3126900,847.500000000001,855.000000000001,757.500000000001,780.000000000001,4169.19999999999,0.0,1.0
2014-02-11,1.3,1.33,1.11,1.13,8851500,975.000000000001,997.500000000001,832.500000000001,847.500000000001,11802,0.0,1.0
2014-02-12,1.18,1.31,1.16,1.29,5762700,885.000000000001,982.500000000001,870.000000000001,967.500000000001,7683.59999999999,0.0,1.0
2014-02-13,1.145,1.21,1.12,1.18,1422200,858.750000000001,907.500000000001,840.000000000001,885.000000000001,1896.26666666666,0.0,1.0
2014-02-14,1.18,1.2,1.16,1.18,1156100,885.000000000001,900.000000000001,870.000000000001,885.000000000001,1541.46666666666,0.0,1.0
2014-02-18,1.15,1.23,1.14,1.18,1395700,862.500000000001,922.500000000001,855.000000000001,885.000000000001,1860.93333333333,0.0,1.0
2014-02-19,1.13,1.19,1.12,1.15,714200,847.500000000001,892.500000000001,840.000000000001,862.500000000001,952.266666666665,0.0,1.0
2014-02-20,1.15,1.17,1.13,1.16,654500,862.500000000001,877.500000000001,847.500000000001,870.000000000001,872.666666666665,0.0,1.0
2014-02-21,1.14,1.17,1.12,1.17,740900,855.000000000001,877.500000000001,840.000000000001,877.500000000001,987.866666666665,0.0,1.0
2014-02-24,1.115,1.14,1.1,1.14,1011700,836.250000000001,855.000000000001,825.000000000001,855.000000000001,1348.93333333333,0.0,1.0
2014-02-25,1.09,1.12,1.05,1.1,1535400,817.500000000001,840.000000000001,787.500000000001,825.000000000001,2047.2,0.0,1.0
2014-02-26,1.15,1.16,1.06,1.11,1351100,862.500000000001,870.000000000001,795.000000000001,832.500000000001,1801.46666666666,0.0,1.0
2014-02-27,1.11,1.18,1.1,1.17,1107100,832.500000000001,885.000000000001,825.000000000001,877.500000000001,1476.13333333333,0.0,1.0
2014-02-28,1.1,1.14,1.1,1.11,466500,825.000000000001,855.000000000001,825.000000000001,832.500000000001,621.999999999999,0.0,1.0
2014-03-03,1.09,1.13,1.09,1.11,559600,817.500000000001,847.500000000001,817.500000000001,832.500000000001,746.133333333332,0.0,1.0
2014-03-04,1.12,1.14,1.1,1.12,703200,840.000000000001,855.000000000001,825.000000000001,840.000000000001,937.599999999999,0.0,1.0
2014-03-05,1.12,1.15,1.12,1.15,556100,840.000000000001,862.500000000001,840.000000000001,862.500000000001,741.466666666666,0.0,1.0
2014-03-06,1.26,1.3,1.1299,1.15,3817000,945.000000000001,975.000000000001,847.425000000001,862.500000000001,5089.33333333333,0.0,1.0
2014-03-07,1.41,1.52,1.3,1.3,7405200,1057.5,1140.0,975.000000000001,975.000000000001,9873.6,0.0,1.0
2014-03-10,1.37,1.43,1.3,1.41,2015200,1027.5,1072.5,975.000000000001,1057.5,2686.93333333333,0.0,1.0
2014-03-11,1.25,1.38,1.23,1.38,1523600,937.500000000001,1035.0,922.500000000001,1035.0,2031.46666666666,0.0,1.0
2014-03-12,1.28,1.32,1.22,1.24,905000,960.000000000001,990.000000000001,915.000000000001,930.000000000001,1206.66666666667,0.0,1.0
2014-03-13,1.27,1.2901,1.26,1.28,750600,952.500000000001,967.575000000001,945.000000000001,960.000000000001,1000.8,0.0,1.0
2014-03-14,1.53,1.5699,1.35,1.44,6147300,1147.5,1177.425,1012.5,1080.0,8196.4,0.0,1.0
2014-03-17,1.4,1.62,1.4,1.57,3642000,1050.0,1215.0,1050.0,1177.5,4856,0.0,1.0
2014-03-18,1.51,1.53,1.4,1.4,2004100,1132.5,1147.5,1050.0,1050.0,2672.13333333333,0.0,1.0
2014-03-19,1.69,1.81,1.52,1.55,7557800,1267.5,1357.5,1140.0,1162.5,10077.0666666667,0.0,1.0
2014-03-20,1.82,1.85,1.76,1.78,3702800,1365.0,1387.5,1320.0,1335.0,4937.06666666667,0.0,1.0
2014-03-21,1.83,1.9,1.7,1.87,3269600,1372.5,1425.0,1275.0,1402.5,4359.46666666667,0.0,1.0
2014-03-24,1.71,1.8,1.65,1.77,1720800,1282.5,1350.0,1237.5,1327.5,2294.4,0.0,1.0
2014-03-25,1.75,1.76,1.62,1.72,1613300,1312.5,1320.0,1215.0,1290.0,2151.06666666667,0.0,1.0
2014-03-26,1.56,1.79,1.52,1.75,1704100,1170.0,1342.5,1140.0,1312.5,2272.13333333333,0.0,1.0
2014-03-27,1.62,1.66,1.51,1.62,1174700,1215.0,1245.0,1132.5,1215.0,1566.26666666667,0.0,1.0
2014-03-28,1.54,1.64,1.52,1.62,696600,1155.0,1230.0,1140.0,1215.0,928.8,0.0,1.0
2014-03-31,1.52,1.58,1.48,1.58,844600,1140.0,1185.0,1110.0,1185.0,1126.13333333333,0.0,1.0
2014-04-01,1.67,1.7,1.5299,1.53,1919600,1252.5,1275.0,1147.425,1147.5,2559.46666666667,0.0,1.0
2014-04-02,1.68,1.72,1.65,1.68,1064200,1260.0,1290.0,1237.5,1260.0,1418.93333333333,0.0,1.0
2014-04-03,1.64,1.71,1.6,1.7,884000,1230.0,1282.5,1200.0,1275.0,1178.66666666667,0.0,1.0
2014-04-04,1.56,1.67,1.51,1.65,873600,1170.0,1252.5,1132.5,1237.5,1164.8,0.0,1.0
2014-04-07,1.53,1.57,1.51,1.57,661100,1147.5,1177.5,1132.5,1177.5,881.466666666667,0.0,1.0
2014-04-08,1.53,1.5899,1.5,1.55,320400,1147.5,1192.425,1125.0,1162.5,427.2,0.0,1.0
2014-04-09,1.64,1.65,1.5301,1.55,722100,1230.0,1237.5,1147.575,1162.5,962.8,0.0,1.0
2014-04-10,1.56,1.659,1.55,1.64,608800,1170.0,1244.25,1162.5,1230.0,811.733333333333,0.0,1.0
2014-04-11,1.5099,1.6,1.5,1.56,705300,1132.425,1200.0,1125.0,1170.0,940.4,0.0,1.0
2014-04-14,1.31,1.41,1.27,1.35,4571800,982.500000000001,1057.5,952.500000000001,1012.5,6095.73333333333,0.0,1.0
2014-04-15,1.21,1.3,1.15,1.3,1847800,907.500000000001,975.000000000001,862.500000000001,975.000000000001,2463.73333333333,0.0,1.0
2014-04-16,1.28,1.33,1.22,1.22,1095600,960.000000000001,997.500000000001,915.000000000001,915.000000000001,1460.8,0.0,1.0
2014-04-17,1.27,1.3299,1.26,1.28,1324900,952.500000000001,997.425000000001,945.000000000001,960.000000000001,1766.53333333333,0.0,1.0
2014-04-21,1.29,1.29,1.27,1.28,429100,967.500000000001,967.500000000001,952.500000000001,960.000000000001,572.133333333333,0.0,1.0
2014-04-22,1.29,1.34,1.26,1.32,1305800,967.500000000001,1005.0,945.000000000001,990.000000000001,1741.06666666667,0.0,1.0
2014-04-23,1.27,1.33,1.26,1.3,543400,952.500000000001,997.500000000001,945.000000000001,975.000000000001,724.533333333333,0.0,1.0
2014-04-24,1.22,1.28,1.2,1.28,1034100,915.000000000001,960.000000000001,900.000000000001,960.000000000001,1378.8,0.0,1.0
2014-04-25,1.15,1.25,1.15,1.23,1141200,862.500000000001,937.500000000001,862.500000000001,922.500000000001,1521.6,0.0,1.0
2014-04-28,1.18,1.21,1.14,1.18,846200,885.000000000001,907.500000000001,855.000000000001,885.000000000001,1128.26666666667,0.0,1.0
2014-04-29,1.17,1.2,1.16,1.19,490200,877.500000000001,900.000000000001,870.000000000001,892.500000000001,653.599999999999,0.0,1.0
2014-04-30,1.19,1.19,1.15,1.17,451900,892.500000000001,892.500000000001,862.500000000001,877.500000000001,602.533333333333,0.0,1.0
2014-05-01,1.25,1.2688,1.19,1.2,664400,937.500000000001,951.600000000001,892.500000000001,900.000000000001,885.866666666666,0.0,1.0
2014-05-02,1.23,1.32,1.21,1.3,807500,922.500000000001,990.000000000001,907.500000000001,975.000000000001,1076.66666666667,0.0,1.0
2014-05-05,1.24,1.25,1.18,1.21,509900,930.000000000001,937.500000000001,885.000000000001,907.500000000001,679.866666666666,0.0,1.0
2014-05-06,1.18,1.26,1.18,1.26,542700,885.000000000001,945.000000000001,885.000000000001,945.000000000001,723.599999999999,0.0,1.0
2014-05-07,1.19,1.19,1.13,1.18,754600,892.500000000001,892.500000000001,847.500000000001,885.000000000001,1006.13333333333,0.0,1.0
2014-05-08,1.08,1.18,1.05,1.16,1275400,810.000000000001,885.000000000001,787.500000000001,870.000000000001,1700.53333333333,0.0,1.0
2014-05-09,1.11,1.15,1.02,1.08,964300,832.500000000001,862.500000000001,765.000000000001,810.000000000001,1285.73333333333,0.0,1.0
2014-05-12,1.16,1.18,1.1,1.13,424900,870.000000000001,885.000000000001,825.000000000001,847.500000000001,566.533333333333,0.0,1.0
2014-05-13,1.1,1.15,1.07,1.15,716100,825.000000000001,862.500000000001,802.500000000001,862.500000000001,954.799999999999,0.0,1.0
2014-05-14,1.16,1.18,1.03,1.05,948500,870.000000000001,885.000000000001,772.500000000001,787.500000000001,1264.66666666667,0.0,1.0
2014-05-15,1.1399,1.1699,1.11,1.14,202100,854.925000000001,877.425000000001,832.500000000001,855.000000000001,269.466666666666,0.0,1.0
2014-05-16,1.13,1.15,1.12,1.15,146700,847.500000000001,862.500000000001,840.000000000001,862.500000000001,195.6,0.0,1.0
2014-05-19,1.15,1.15,1.1,1.11,147500,862.500000000001,862.500000000001,825.000000000001,832.500000000001,196.666666666666,0.0,1.0
2014-05-20,1.12,1.18,1.1,1.15,291500,840.000000000001,885.000000000001,825.000000000001,862.500000000001,388.666666666666,0.0,1.0
2014-05-21,1.07,1.14,1.07,1.14,759300,802.500000000001,855.000000000001,802.500000000001,855.000000000001,1012.4,0.0,1.0
2014-05-22,1.06,1.1,1.04,1.08,568100,795.000000000001,825.000000000001,780.000000000001,810.000000000001,757.466666666666,0.0,1.0
2014-05-23,1.04,1.09,1.02,1.08,715600,780.000000000001,817.500000000001,765.000000000001,810.000000000001,954.133333333332,0.0,1.0
2014-05-27,1.01,1.04,0.975,1.04,893900,757.500000000001,780.000000000001,731.250000000001,780.000000000001,1191.86666666666,0.0,1.0
2014-05-28,1.07,1.16,0.9827,1.02,942200,802.500000000001,870.000000000001,737.025000000001,765.000000000001,1256.26666666667,0.0,1.0
2014-05-29,1.1,1.16,1.08,1.11,1091500,825.000000000001,870.000000000001,810.000000000001,832.500000000001,1455.33333333333,0.0,1.0
2014-05-30,1.1,1.15,1.08,1.11,243800,825.000000000001,862.500000000001,810.000000000001,832.500000000001,325.066666666666,0.0,1.0
2014-06-02,1.1,1.25,1.1,1.14,618800,825.000000000001,937.500000000001,825.000000000001,855.000000000001,825.066666666666,0.0,1.0
2014-06-03,1.07,1.11,1.03,1.11,397700,802.500000000001,832.500000000001,772.500000000001,832.500000000001,530.266666666666,0.0,1.0
2014-06-04,1.02,1.09,1.02,1.07,273900,765.000000000001,817.500000000001,765.000000000001,802.500000000001,365.2,0.0,1.0
2014-06-05,1.06,1.08,1.04,1.08,276600,795.000000000001,810.000000000001,780.000000000001,810.000000000001,368.8,0.0,1.0
2014-06-06,1.09,1.1,1.05,1.05,149400,817.500000000001,825.000000000001,787.500000000001,787.500000000001,199.2,0.0,1.0
2014-06-09,1.0899,1.11,1.0499,1.05,534000,817.425000000001,832.500000000001,787.425000000001,787.500000000001,711.999999999999,0.0,1.0
2014-06-10,1.12,1.14,1.07,1.08,487400,840.000000000001,855.000000000001,802.500000000001,810.000000000001,649.866666666666,0.0,1.0
2014-06-11,1.14,1.14,1.08,1.11,435200,855.000000000001,855.000000000001,810.000000000001,832.500000000001,580.266666666666,0.0,1.0
2014-06-12,1.15,1.17,1.13,1.14,272600,862.500000000001,877.500000000001,847.500000000001,855.000000000001,363.466666666666,0.0,1.0
2014-06-13,1.08,1.15,1.07,1.13,229900,810.000000000001,862.500000000001,802.500000000001,847.500000000001,306.533333333333,0.0,1.0
2014-06-16,1.09,1.12,1.06,1.1,187200,817.500000000001,840.000000000001,795.000000000001,825.000000000001,249.6,0.0,1.0
2014-06-17,1.12,1.12,1.08,1.1,129200,840.000000000001,840.000000000001,810.000000000001,825.000000000001,172.266666666666,0.0,1.0
2014-06-18,1.1,1.19,1.09,1.14,603900,825.000000000001,892.500000000001,817.500000000001,855.000000000001,805.199999999999,0.0,1.0
2014-06-19,1.13,1.15,1.1,1.12,275300,847.500000000001,862.500000000001,825.000000000001,840.000000000001,367.066666666666,0.0,1.0
2014-06-20,1.18,1.18,1.11,1.15,469500,885.000000000001,885.000000000001,832.500000000001,862.500000000001,625.999999999999,0.0,1.0
2014-06-23,1.25,1.27,1.14,1.17,1546800,937.500000000001,952.500000000001,855.000000000001,877.500000000001,2062.4,0.0,1.0
2014-06-24,1.17,1.26,1.14,1.26,811100,877.500000000001,945.000000000001,855.000000000001,945.000000000001,1081.46666666667,0.0,1.0
2014-06-25,1.16,1.1765,1.1399,1.17,222700,870.000000000001,882.375000000001,854.925000000001,877.500000000001,296.933333333333,0.0,1.0
2014-06-26,1.15,1.17,1.11,1.17,188000,862.500000000001,877.500000000001,832.500000000001,877.500000000001,250.666666666666,0.0,1.0
2014-06-27,1.29,1.29,1.12,1.13,645500,967.500000000001,967.500000000001,840.000000000001,847.500000000001,860.666666666666,0.0,1.0
2014-06-30,1.24,1.26,1.18,1.25,443800,930.000000000001,945.000000000001,885.000000000001,937.500000000001,591.733333333333,0.0,1.0
2014-07-01,1.2,1.3,1.2,1.3,490300,900.000000000001,975.000000000001,900.000000000001,975.000000000001,653.733333333333,0.0,1.0
2014-07-02,1.19,1.22,1.18,1.21,261600,892.500000000001,915.000000000001,885.000000000001,907.500000000001,348.8,0.0,1.0
2014-07-03,1.2,1.21,1.17,1.2,128400,900.000000000001,907.500000000001,877.500000000001,900.000000000001,171.2,0.0,1.0
2014-07-07,1.18,1.21,1.17,1.2,150200,885.000000000001,907.500000000001,877.500000000001,900.000000000001,200.266666666666,0.0,1.0
2014-07-08,1.18,1.27,1.16,1.27,567900,885.000000000001,952.500000000001,870.000000000001,952.500000000001,757.199999999999,0.0,1.0
2014-07-09,1.19,1.205,1.16,1.17,167700,892.500000000001,903.750000000001,870.000000000001,877.500000000001,223.6,0.0,1.0
2014-07-10,1.1795,1.21,1.1601,1.18,363200,884.625000000001,907.500000000001,870.075000000001,885.000000000001,484.266666666666,0.0,1.0
2014-07-11,1.19,1.26,1.18,1.19,401700,892.500000000001,945.000000000001,885.000000000001,892.500000000001,535.599999999999,0.0,1.0
2014-07-14,1.21,1.22,1.18,1.21,175200,907.500000000001,915.000000000001,885.000000000001,907.500000000001,233.6,0.0,1.0
2014-07-15,1.25,1.26,1.2,1.21,1236300,937.500000000001,945.000000000001,900.000000000001,907.500000000001,1648.4,0.0,1.0
2014-07-16,1.22,1.27,1.21,1.26,464300,915.000000000001,952.500000000001,907.500000000001,945.000000000001,619.066666666666,0.0,1.0
2014-07-17,1.21,1.25,1.18,1.25,592400,907.500000000001,937.500000000001,885.000000000001,937.500000000001,789.866666666666,0.0,1.0
2014-07-18,1.15,1.22,1.13,1.22,432100,862.500000000001,915.000000000001,847.500000000001,915.000000000001,576.133333333333,0.0,1.0
2014-07-21,1.15,1.17,1.13,1.15,176000,862.500000000001,877.500000000001,847.500000000001,862.500000000001,234.666666666666,0.0,1.0
2014-07-22,1.17,1.2,1.16,1.2,197500,877.500000000001,900.000000000001,870.000000000001,900.000000000001,263.333333333333,0.0,1.0
2014-07-23,1.17,1.2,1.15,1.19,308000,877.500000000001,900.000000000001,862.500000000001,892.500000000001,410.666666666666,0.0,1.0
2014-07-24,1.15,1.17,1.11,1.17,381400,862.500000000001,877.500000000001,832.500000000001,877.500000000001,508.533333333333,0.0,1.0
2014-07-25,1.14,1.15,1.11,1.13,244700,855.000000000001,862.500000000001,832.500000000001,847.500000000001,326.266666666666,0.0,1.0
2014-07-28,1.11,1.16,1.0999,1.13,444900,832.500000000001,870.000000000001,824.925000000001,847.500000000001,593.199999999999,0.0,1.0
2014-07-29,1.13,1.14,1.1,1.11,180700,847.500000000001,855.000000000001,825.000000000001,832.500000000001,240.933333333333,0.0,1.0
2014-07-30,1.13,1.15,1.11,1.13,240900,847.500000000001,862.500000000001,832.500000000001,847.500000000001,321.2,0.0,1.0
2014-07-31,1.15,1.15,1.13,1.13,150300,862.500000000001,862.500000000001,847.500000000001,847.500000000001,200.4,0.0,1.0
2014-08-01,1.09,1.15,1.07,1.15,657500,817.500000000001,862.500000000001,802.500000000001,862.500000000001,876.666666666666,0.0,1.0
2014-08-04,1.1,1.15,1.07,1.09,307646,825.000000000001,862.500000000001,802.500000000001,817.500000000001,410.194666666666,0.0,1.0
2014-08-05,1.1,1.14,1.06,1.11,262795,825.000000000001,855.000000000001,795.000000000001,832.500000000001,350.393333333333,0.0,1.0
2014-08-06,1.07,1.14,1.07,1.09,239600,802.500000000001,855.000000000001,802.500000000001,817.500000000001,319.466666666666,0.0,1.0
2014-08-07,1.06,1.1,1.04,1.08,442100,795.000000000001,825.000000000001,780.000000000001,810.000000000001,589.466666666666,0.0,1.0
2014-08-08,1.06,1.07,1.04,1.06,150000,795.000000000001,802.500000000001,780.000000000001,795.000000000001,200,0.0,1.0
2014-08-11,1.1,1.12,1.09,1.1,593600,825.000000000001,840.000000000001,817.500000000001,825.000000000001,791.466666666666,0.0,1.0
2014-08-12,1.06,1.14,1.04,1.1,464700,795.000000000001,855.000000000001,780.000000000001,825.000000000001,619.599999999999,0.0,1.0
2014-08-13,1.0799,1.1,1.05,1.06,186200,809.925000000001,825.000000000001,787.500000000001,795.000000000001,248.266666666666,0.0,1.0
2014-08-14,1.1,1.1,1.08,1.09,161300,825.000000000001,825.000000000001,810.000000000001,817.500000000001,215.066666666666,0.0,1.0
2014-08-15,1.1,1.14,1.09,1.11,251700,825.000000000001,855.000000000001,817.500000000001,832.500000000001,335.6,0.0,1.0
2014-08-18,1.11,1.13,1.08,1.1,154300,832.500000000001,847.500000000001,810.000000000001,825.000000000001,205.733333333333,0.0,1.0
2014-08-19,1.12,1.12,1.09,1.1,111100,840.000000000001,840.000000000001,817.500000000001,825.000000000001,148.133333333333,0.0,1.0
2014-08-20,1.09,1.14,1.09,1.14,170200,817.500000000001,855.000000000001,817.500000000001,855.000000000001,226.933333333333,0.0,1.0
2014-08-21,1.09,1.1,1.06,1.07,147200,817.500000000001,825.000000000001,795.000000000001,802.500000000001,196.266666666666,0.0,1.0
2014-08-22,1.09,1.09,1.0664,1.08,175400,817.500000000001,817.500000000001,799.800000000001,810.000000000001,233.866666666666,0.0,1.0
2014-08-25,1.08,1.1,1.07,1.08,93600,810.000000000001,825.000000000001,802.500000000001,810.000000000001,124.8,0.0,1.0
2014-08-26,1.08,1.1,1.06,1.08,208800,810.000000000001,825.000000000001,795.000000000001,810.000000000001,278.4,0.0,1.0
2014-08-27,1.06,1.09,1.06,1.07,115700,795.000000000001,817.500000000001,795.000000000001,802.500000000001,154.266666666666,0.0,1.0
2014-08-28,1.05,1.07,1.05,1.06,109800,787.500000000001,802.500000000001,787.500000000001,795.000000000001,146.4,0.0,1.0
2014-08-29,1.07,1.07,1.05,1.06,125450,802.500000000001,802.500000000001,787.500000000001,795.000000000001,167.266666666666,0.0,1.0
2014-09-02,1.05,1.08,1.04,1.08,146139,787.500000000001,810.000000000001,780.000000000001,810.000000000001,194.852,0.0,1.0
2014-09-03,1.05,1.08,1.04,1.05,298700,787.500000000001,810.000000000001,780.000000000001,787.500000000001,398.266666666666,0.0,1.0
2014-09-04,1.03,1.0599,1.03,1.04,204000,772.500000000001,794.925000000001,772.500000000001,780.000000000001,272,0.0,1.0
2014-09-05,1.03,1.04,1.02,1.03,178900,772.500000000001,780.000000000001,765.000000000001,772.500000000001,238.533333333333,0.0,1.0
2014-09-08,1.03,1.05,1.02,1.02,155500,772.500000000001,787.500000000001,765.000000000001,765.000000000001,207.333333333333,0.0,1.0
2014-09-09,1.03,1.03,1.02,1.02,110500,772.500000000001,772.500000000001,765.000000000001,765.000000000001,147.333333333333,0.0,1.0
2014-09-10,1.03,1.03,1.02,1.02,169500,772.500000000001,772.500000000001,765.000000000001,765.000000000001,226,0.0,1.0
2014-09-11,1.03,1.04,1.02,1.02,171400,772.500000000001,780.000000000001,765.000000000001,765.000000000001,228.533333333333,0.0,1.0
2014-09-12,1.0,1.05,1.0,1.03,307400,750.000000000001,787.500000000001,750.000000000001,772.500000000001,409.866666666666,0.0,1.0
2014-09-15,0.978,1.03,0.96,1.0,393800,733.500000000001,772.500000000001,720.000000000001,750.000000000001,525.066666666666,0.0,1.0
2014-09-16,0.9163,0.9899,0.9016,0.9899,790500,687.225000000001,742.425000000001,676.200000000001,742.425000000001,1054,0.0,1.0
2014-09-17,0.9177,0.9398,0.9026,0.91,191800,688.275000000001,704.850000000001,676.950000000001,682.500000000001,255.733333333333,0.0,1.0
2014-09-18,0.915,0.9399,0.905,0.92,256500,686.250000000001,704.925000000001,678.750000000001,690.000000000001,341.999999999999,0.0,1.0
2014-09-19,0.888,0.9399,0.8601,0.92,645000,666.000000000001,704.925000000001,645.075000000001,690.000000000001,859.999999999999,0.0,1.0
2014-09-22,0.855,0.8999,0.85,0.8701,366122,641.250000000001,674.925000000001,637.500000000001,652.575000000001,488.162666666666,0.0,1.0
2014-09-23,0.7622,0.85,0.7528,0.8126,890973,571.650000000001,637.500000000001,564.600000000001,609.450000000001,1187.964,0.0,1.0
2014-09-24,0.82,0.84,0.76,0.78,382573,615.000000000001,630.000000000001,570.000000000001,585.000000000001,510.097333333332,0.0,1.0
2014-09-25,0.8468,0.85,0.8002,0.84,220099,635.100000000001,637.500000000001,600.150000000001,630.000000000001,293.465333333333,0.0,1.0
2014-09-26,0.9,0.915,0.8429,0.85,219768,675.000000000001,686.250000000001,632.175000000001,637.500000000001,293.024,0.0,1.0
2014-09-29,0.8603,0.9177,0.86,0.9177,170736,645.225000000001,688.275000000001,645.000000000001,688.275000000001,227.648,0.0,1.0
2014-09-30,0.9117,0.9117,0.87,0.87,340167,683.775000000001,683.775000000001,652.500000000001,652.500000000001,453.555999999999,0.0,1.0
2014-10-01,0.86,0.9117,0.84,0.9117,241453,645.000000000001,683.775000000001,630.000000000001,683.775000000001,321.937333333333,0.0,1.0
2014-10-02,0.8898,0.8999,0.8699,0.89,137054,667.350000000001,674.925000000001,652.425000000001,667.500000000001,182.738666666666,0.0,1.0
2014-10-03,0.9007,0.9115,0.8602,0.9,190804,675.525000000001,683.625000000001,645.150000000001,675.000000000001,254.405333333333,0.0,1.0
2014-10-06,0.8403,0.91,0.82,0.91,302243,630.225000000001,682.500000000001,615.000000000001,682.500000000001,402.990666666666,0.0,1.0
2014-10-07,0.82,0.839,0.8,0.8215,187710,615.000000000001,629.250000000001,600.000000000001,616.125000000001,250.28,0.0,1.0
2014-10-08,0.8,0.838,0.78,0.83,221580,600.000000000001,628.500000000001,585.000000000001,622.500000000001,295.439999999999,0.0,1.0
2014-10-09,0.8055,0.8299,0.8,0.8,180573,604.125000000001,622.425000000001,600.000000000001,600.000000000001,240.764,0.0,1.0
2014-10-10,0.81,0.82,0.754,0.79,181874,607.500000000001,615.000000000001,565.500000000001,592.500000000001,242.498666666666,0.0,1.0
2014-10-13,0.79,0.8199,0.77,0.81,268932,592.500000000001,614.925000000001,577.500000000001,607.500000000001,358.575999999999,0.0,1.0
2014-10-14,0.7601,0.805,0.7601,0.8,248969,570.075000000001,603.750000000001,570.075000000001,600.000000000001,331.958666666666,0.0,1.0
2014-10-15,0.7899,0.79,0.7601,0.78,152324,592.425000000001,592.500000000001,570.075000000001,585.000000000001,203.098666666666,0.0,1.0
2014-10-16,0.8296,0.86,0.7641,0.77,281433,622.200000000001,645.000000000001,573.075000000001,577.500000000001,375.243999999999,0.0,1.0
2014-10-17,0.8495,0.85,0.8202,0.83,137670,637.125000000001,637.500000000001,615.150000000001,622.500000000001,183.56,0.0,1.0
2014-10-20,0.85,0.89,0.8,0.84,282083,637.500000000001,667.500000000001,600.000000000001,630.000000000001,376.110666666666,0.0,1.0
2014-10-21,0.6881,0.72,0.65,0.72,3404465,516.075000000001,540.000000000001,487.500000000001,540.000000000001,4539.28666666666,0.0,1.0
2014-10-22,0.67,0.72,0.67,0.72,752584,502.500000000001,540.000000000001,502.500000000001,540.000000000001,1003.44533333333,0.0,1.0
2014-10-23,0.69,0.7199,0.6675,0.68,623667,517.5,539.925000000001,500.625000000001,510.000000000001,831.556,0.0,1.0
2014-10-24,0.6601,0.7186,0.66,0.6701,1519619,495.075000000001,538.950000000001,495.000000000001,502.575000000001,2026.15866666666,0.0,1.0
2014-10-27,0.6699,0.69,0.65,0.69,542797,502.425000000001,517.5,487.500000000001,517.5,723.729333333332,0.0,1.0
2014-10-28,0.65,0.66,0.6303,0.66,629016,487.500000000001,495.000000000001,472.725,495.000000000001,838.687999999998,0.0,1.0
2014-10-29,0.6595,0.6649,0.6469,0.6501,134665,494.625,498.675000000001,485.175000000001,487.575000000001,179.553333333333,0.0,1.0
2014-10-30,0.685,0.69,0.63,0.6699,359337,513.750000000001,517.5,472.5,502.425000000001,479.115999999999,0.0,1.0
2014-10-31,0.675,0.7,0.6618,0.7,142894,506.250000000001,525.0,496.350000000001,525.0,190.525333333333,0.0,1.0
2014-11-03,0.68,0.6987,0.67,0.69,280641,510.000000000001,524.025000000001,502.500000000001,517.5,374.187999999999,0.0,1.0
2014-11-04,0.632,0.69,0.6316,0.69,397797,474.0,517.5,473.700000000001,517.5,530.396,0.0,1.0
2014-11-05,0.66,0.66,0.63,0.645,287708,495.000000000001,495.000000000001,472.5,483.750000000001,383.610666666666,0.0,1.0
2014-11-06,0.65,0.6784,0.63,0.644,334717,487.500000000001,508.800000000001,472.5,483.000000000001,446.289333333332,0.0,1.0
2014-11-07,0.6,0.665,0.6,0.66,606017,450.0,498.750000000001,450.0,495.000000000001,808.022666666667,0.0,1.0
2014-11-10,0.63,0.64,0.615,0.63,281757,472.5,480.000000000001,461.25,472.5,375.676,0.0,1.0
2014-11-11,0.625,0.6397,0.6026,0.6026,137461,468.75,479.775000000001,451.950000000001,451.950000000001,183.281333333333,0.0,1.0
2014-11-12,0.64,0.6599,0.6126,0.65,301238,480.000000000001,494.925000000001,459.450000000001,487.500000000001,401.650666666666,0.0,1.0
2014-11-13,0.61,0.645,0.606,0.6325,455547,457.5,483.750000000001,454.5,474.375,607.396,0.0,1.0
2014-11-14,0.65,0.65,0.59,0.611,490906,487.500000000001,487.500000000001,442.5,458.25,654.541333333332,0.0,1.0
2014-11-17,0.6185,0.6499,0.6033,0.6499,249995,463.875000000001,487.425000000001,452.475,487.425000000001,333.326666666666,0.0,1.0
2014-11-18,0.6,0.63,0.587,0.587,693958,450.0,472.5,440.25,440.25,925.277333333333,0.0,1.0
2014-11-19,0.59,0.615,0.57,0.6005,347055,442.5,461.25,427.5,450.375,462.74,0.0,1.0
2014-11-20,0.5955,0.61,0.568,0.5718,292786,446.625,457.5,426.0,428.85,390.381333333333,0.0,1.0
2014-11-21,0.5796,0.6099,0.569,0.6,342453,434.7,457.425,426.75,450.0,456.604,0.0,1.0
2014-11-24,0.5899,0.59,0.569,0.57,525017,442.425,442.5,426.75,427.5,700.022666666667,0.0,1.0
2014-11-25,0.5886,0.595,0.571,0.5718,280863,441.45,446.25,428.25,428.85,374.484,0.0,1.0
2014-11-26,0.6,0.6,0.58,0.58,166287,450.0,450.0,435.0,435.0,221.716,0.0,1.0
2014-11-28,0.6098,0.61,0.5851,0.6,75592,457.35,457.5,438.825,450.0,100.789333333333,0.0,1.0
2014-12-01,0.573,0.6219,0.573,0.62,223978,429.75,466.425,429.75,465.0,298.637333333333,0.0,1.0
2014-12-02,0.57,0.5999,0.5613,0.5999,233037,427.5,449.925,420.975,449.925,310.716,0.0,1.0
2014-12-03,0.565,0.57,0.5502,0.5601,296917,423.75,427.5,412.65,420.075,395.889333333333,0.0,1.0
2014-12-04,0.557,0.57,0.5515,0.57,170491,417.75,427.5,413.625,427.5,227.321333333333,0.0,1.0
2014-12-05,0.57,0.57,0.5515,0.5515,281838,427.5,427.5,413.625,413.625,375.784,0.0,1.0
2014-12-08,0.5599,0.56,0.5502,0.5533,183495,419.925,420.0,412.65,414.975,244.66,0.0,1.0
2014-12-09,0.5416,0.5599,0.5415,0.5599,216627,406.2,419.925,406.125,419.925,288.836,0.0,1.0
2014-12-10,0.5501,0.5996,0.54,0.54,350985,412.575,449.7,405.0,405.0,467.98,0.0,1.0
2014-12-11,0.56,0.5999,0.5501,0.56,194962,420.0,449.925,412.575,420.0,259.949333333333,0.0,1.0
2014-12-12,0.5746,0.58,0.56,0.56,96547,430.95,435.0,420.0,420.0,128.729333333333,0.0,1.0
2014-12-15,0.552,0.5999,0.5518,0.5999,171444,414.0,449.925,413.85,449.925,228.592,0.0,1.0
2014-12-16,0.54,0.5788,0.54,0.5501,283853,405.0,434.1,405.0,412.575,378.470666666667,0.0,1.0
2014-12-17,0.545,0.5696,0.5401,0.5401,208080,408.75,427.2,405.075,405.075,277.44,0.0,1.0
2014-12-18,0.5843,0.59,0.55,0.55,498522,438.225,442.5,412.5,412.5,664.696,0.0,1.0
2014-12-19,0.65,0.65,0.57,0.58,554833,487.500000000001,487.500000000001,427.5,435.0,739.777333333332,0.0,1.0
2014-12-22,0.611,0.65,0.6,0.649,197332,458.25,487.500000000001,450.0,486.750000000001,263.109333333333,0.0,1.0
2014-12-23,0.59,0.6275,0.59,0.61,151296,442.5,470.625,442.5,457.5,201.728,0.0,1.0
2014-12-24,0.62,0.6397,0.59,0.59,128591,465.0,479.775000000001,442.5,442.5,171.454666666667,0.0,1.0
2014-12-26,0.63,0.6497,0.59,0.59,211464,472.5,487.275000000001,442.5,442.5,281.952,0.0,1.0
2014-12-29,0.58,0.65,0.58,0.65,361519,435.0,487.500000000001,435.0,487.500000000001,482.025333333333,0.0,1.0
2014-12-30,0.5801,0.6096,0.571,0.5999,346232,435.075,457.200000000001,428.25,449.925,461.642666666667,0.0,1.0
2014-12-31,0.581,0.6,0.58,0.58,506031,435.75,450.0,435.0,435.0,674.708,0.0,1.0
2015-01-02,0.6189,0.62,0.59,0.59,180417,464.175,465.0,442.5,442.5,240.556,0.0,1.0
2015-01-05,0.6889,0.69,0.621,0.64,549056,516.675000000001,517.5,465.75,480.000000000001,732.074666666665,0.0,1.0
2015-01-06,0.6799,0.68,0.65,0.68,228844,509.925,510.000000000001,487.500000000001,510.000000000001,305.125333333333,0.0,1.0
2015-01-07,0.715,0.74,0.66,0.68,592310,536.250000000001,555.000000000001,495.000000000001,510.000000000001,789.746666666665,0.0,1.0
2015-01-08,0.71,0.7301,0.67,0.72,284576,532.5,547.575000000001,502.500000000001,540.000000000001,379.434666666667,0.0,1.0
2015-01-09,0.73,0.74,0.69,0.74,219322,547.500000000001,555.000000000001,517.5,555.000000000001,292.429333333333,0.0,1.0
2015-01-12,0.69,0.74,0.67,0.74,407901,517.5,555.000000000001,502.500000000001,555.000000000001,543.868,0.0,1.0
2015-01-13,0.65,0.72,0.65,0.7,471581,487.500000000001,540.000000000001,487.500000000001,525.0,628.774666666665,0.0,1.0
2015-01-14,0.66,0.69,0.64,0.67,207786,495.000000000001,517.5,480.000000000001,502.500000000001,277.047999999999,0.0,1.0
2015-01-15,0.645,0.699,0.625,0.67,243674,483.750000000001,524.25,468.75,502.500000000001,324.898666666666,0.0,1.0
2015-01-16,0.65,0.68,0.621,0.68,163661,487.500000000001,510.000000000001,465.75,510.000000000001,218.214666666666,0.0,1.0
2015-01-20,0.66,0.68,0.62,0.65,211454,495.000000000001,510.000000000001,465.0,487.500000000001,281.938666666666,0.0,1.0
2015-01-21,0.63,0.69,0.6222,0.69,212314,472.5,517.5,466.65,517.5,283.085333333333,0.0,1.0
2015-01-22,0.635,0.655,0.63,0.64,145679,476.250000000001,491.250000000001,472.5,480.000000000001,194.238666666666,0.0,1.0
2015-01-23,0.6451,0.6497,0.6301,0.64,104671,483.825000000001,487.275000000001,472.575000000001,480.000000000001,139.561333333333,0.0,1.0
2015-01-26,0.67,0.67,0.62,0.65,583751,502.500000000001,502.500000000001,465.0,487.500000000001,778.334666666665,0.0,1.0
2015-01-27,0.72,0.74,0.666,0.67,865384,540.000000000001,555.000000000001,499.500000000001,502.500000000001,1153.84533333333,0.0,1.0
2015-01-28,0.6922,0.74,0.6701,0.74,346886,519.150000000001,555.000000000001,502.575000000001,555.000000000001,462.514666666666,0.0,1.0
2015-01-29,0.72,0.72,0.66,0.7,225040,540.000000000001,540.000000000001,495.000000000001,525.0,300.053333333333,0.0,1.0
2015-01-30,0.71,0.72,0.6901,0.72,365095,532.5,540.000000000001,517.575000000001,540.000000000001,486.793333333333,0.0,1.0
2015-02-02,0.67,0.74,0.65,0.74,237326,502.500000000001,555.000000000001,487.500000000001,555.000000000001,316.434666666666,0.0,1.0
2015-02-03,0.65,0.7,0.65,0.68,141758,487.500000000001,525.0,487.500000000001,510.000000000001,189.010666666666,0.0,1.0
2015-02-04,0.68,0.69,0.66,0.66,97711,510.000000000001,517.5,495.000000000001,495.000000000001,130.281333333333,0.0,1.0
2015-02-05,0.7,0.7049,0.6703,0.68,170101,525.0,528.675000000001,502.725000000001,510.000000000001,226.801333333333,0.0,1.0
2015-02-06,0.765,0.79,0.69,0.7,673990,573.750000000001,592.500000000001,517.5,525.0,898.653333333332,0.0,1.0
2015-02-09,0.79,0.8099,0.75,0.77,405288,592.500000000001,607.425000000001,562.500000000001,577.500000000001,540.383999999999,0.0,1.0
2015-02-10,0.89,0.9,0.799,0.8,1847116,667.500000000001,675.000000000001,599.250000000001,600.000000000001,2462.82133333333,0.0,1.0
2015-02-11,0.81,0.92,0.78,0.9,1222177,607.500000000001,690.000000000001,585.000000000001,675.000000000001,1629.56933333333,0.0,1.0
2015-02-12,0.8497,0.8681,0.82,0.82,372931,637.275000000001,651.075000000001,615.000000000001,615.000000000001,497.241333333333,0.0,1.0
2015-02-13,0.84,0.86,0.8,0.85,404536,630.000000000001,645.000000000001,600.000000000001,637.500000000001,539.381333333332,0.0,1.0
2015-02-17,0.8501,0.895,0.82,0.82,376628,637.575000000001,671.250000000001,615.000000000001,615.000000000001,502.170666666666,0.0,1.0
2015-02-18,0.95,0.9681,0.85,0.89,863209,712.500000000001,726.075000000001,637.500000000001,667.500000000001,1150.94533333333,0.0,1.0
2015-02-19,0.922,1.08,0.9051,0.98,2495580,691.500000000001,810.000000000001,678.825000000001,735.000000000001,3327.44,0.0,1.0
2015-02-20,0.8901,1.0,0.87,0.912,793261,667.575000000001,750.000000000001,652.500000000001,684.000000000001,1057.68133333333,0.0,1.0
2015-02-23,0.9,0.95,0.865,0.95,498782,675.000000000001,712.500000000001,648.750000000001,712.500000000001,665.042666666666,0.0,1.0
2015-02-24,0.885,0.94,0.885,0.91,371891,663.750000000001,705.000000000001,663.750000000001,682.500000000001,495.854666666666,0.0,1.0
2015-02-25,0.92,0.9399,0.885,0.885,580737,690.000000000001,704.925000000001,663.750000000001,663.750000000001,774.315999999999,0.0,1.0
2015-02-26,0.956,0.98,0.9,0.93,438719,717.000000000001,735.000000000001,675.000000000001,697.500000000001,584.958666666666,0.0,1.0
2015-02-27,1.04,1.08,0.9768,0.9899,2506246,780.000000000001,810.000000000001,732.600000000001,742.425000000001,3341.66133333333,0.0,1.0
2015-03-02,1.08,1.2,1.05,1.15,2587234,810.000000000001,900.000000000001,787.500000000001,862.500000000001,3449.64533333333,0.0,1.0
2015-03-03,1.14,1.22,1.11,1.19,1952137,855.000000000001,915.000000000001,832.500000000001,892.500000000001,2602.84933333333,0.0,1.0
2015-03-04,1.19,1.2278,1.1,1.18,1866876,892.500000000001,920.850000000001,825.000000000001,885.000000000001,2489.168,0.0,1.0
2015-03-05,1.14,1.2,1.14,1.2,817295,855.000000000001,900.000000000001,855.000000000001,900.000000000001,1089.72666666667,0.0,1.0
2015-03-06,1.06,1.14,1.0,1.14,1258404,795.000000000001,855.000000000001,750.000000000001,855.000000000001,1677.872,0.0,1.0
2015-03-09,1.1,1.1,0.9,1.06,1343876,825.000000000001,825.000000000001,675.000000000001,795.000000000001,1791.83466666666,0.0,1.0
2015-03-10,1.07,1.1,1.005,1.1,411175,802.500000000001,825.000000000001,753.750000000001,825.000000000001,548.233333333333,0.0,1.0
2015-03-11,1.01,1.04,0.98,1.04,622845,757.500000000001,780.000000000001,735.000000000001,780.000000000001,830.459999999999,0.0,1.0
2015-03-12,1.07,1.08,1.01,1.01,421100,802.500000000001,810.000000000001,757.500000000001,757.500000000001,561.466666666666,0.0,1.0
2015-03-13,1.12,1.13,1.05,1.08,557196,840.000000000001,847.500000000001,787.500000000001,810.000000000001,742.927999999999,0.0,1.0
2015-03-16,1.05,1.1199,1.05,1.11,488586,787.500000000001,839.925000000001,787.500000000001,832.500000000001,651.447999999999,0.0,1.0
2015-03-17,1.09,1.1,1.05,1.06,535058,817.500000000001,825.000000000001,787.500000000001,795.000000000001,713.410666666666,0.0,1.0
2015-03-18,1.12,1.13,1.06,1.09,918302,840.000000000001,847.500000000001,795.000000000001,817.500000000001,1224.40266666667,0.0,1.0
2015-03-19,1.11,1.15,1.1,1.13,389652,832.500000000001,862.500000000001,825.000000000001,847.500000000001,519.535999999999,0.0,1.0
2015-03-20,1.11,1.13,1.06,1.12,625207,832.500000000001,847.500000000001,795.000000000001,840.000000000001,833.609333333332,0.0,1.0
2015-03-23,1.07,1.1,1.0699,1.1,252713,802.500000000001,825.000000000001,802.425000000001,825.000000000001,336.950666666666,0.0,1.0
2015-03-24,1.09,1.11,1.06,1.09,289865,817.500000000001,832.500000000001,795.000000000001,817.500000000001,386.486666666666,0.0,1.0
2015-03-25,1.03,1.09,1.01,1.09,644858,772.500000000001,817.500000000001,757.500000000001,817.500000000001,859.810666666665,0.0,1.0
2015-03-26,1.06,1.06,0.93,1.03,872642,795.000000000001,795.000000000001,697.500000000001,772.500000000001,1163.52266666667,0.0,1.0
2015-03-27,1.02,1.05,1.0,1.04,216135,765.000000000001,787.500000000001,750.000000000001,780.000000000001,288.18,0.0,1.0
2015-03-30,1.04,1.04,1.0,1.03,238921,780.000000000001,780.000000000001,750.000000000001,772.500000000001,318.561333333333,0.0,1.0
2015-03-31,1.05,1.05,1.02,1.03,161237,787.500000000001,787.500000000001,765.000000000001,772.500000000001,214.982666666666,0.0,1.0
2015-04-01,1.04,1.06,1.03,1.06,326990,780.000000000001,795.000000000001,772.500000000001,795.000000000001,435.986666666666,0.0,1.0
2015-04-02,1.05,1.07,1.02,1.03,283113,787.500000000001,802.500000000001,765.000000000001,772.500000000001,377.483999999999,0.0,1.0
2015-04-06,0.9802,1.0399,0.9601,1.03,871652,735.150000000001,779.925000000001,720.075000000001,772.500000000001,1162.20266666667,0.0,1.0
2015-04-07,1.0,1.04,1.0,1.01,431341,750.000000000001,780.000000000001,750.000000000001,757.500000000001,575.121333333333,0.0,1.0
2015-04-08,1.02,1.04,1.0,1.01,203367,765.000000000001,780.000000000001,750.000000000001,757.500000000001,271.156,0.0,1.0
2015-04-09,1.0,1.02,0.9816,1.02,347828,750.000000000001,765.000000000001,736.200000000001,765.000000000001,463.770666666666,0.0,1.0
2015-04-10,0.99,1.0,0.97,1.0,277377,742.500000000001,750.000000000001,727.500000000001,750.000000000001,369.836,0.0,1.0
2015-04-13,1.0,1.0,0.9718,1.0,232789,750.000000000001,750.000000000001,728.850000000001,750.000000000001,310.385333333333,0.0,1.0
2015-04-14,0.98,1.0,0.975,1.0,198598,735.000000000001,750.000000000001,731.250000000001,750.000000000001,264.797333333333,0.0,1.0
2015-04-15,0.95,0.98,0.9463,0.98,455327,712.500000000001,735.000000000001,709.725000000001,735.000000000001,607.102666666666,0.0,1.0
2015-04-16,0.95365,0.978,0.94,0.95,258487,715.237500000001,733.500000000001,705.000000000001,712.500000000001,344.649333333333,0.0,1.0
2015-04-17,0.929,0.96,0.9,0.96,358335,696.750000000001,720.000000000001,675.000000000001,720.000000000001,477.779999999999,0.0,1.0
2015-04-20,0.89,0.94,0.86,0.902,625647,667.500000000001,705.000000000001,645.000000000001,676.500000000001,834.195999999999,0.0,1.0
2015-04-21,0.81,0.88,0.7816,0.86,1120433,607.500000000001,660.000000000001,586.200000000001,645.000000000001,1493.91066666666,0.0,1.0
2015-04-22,0.878,0.889,0.7925,0.85,358775,658.500000000001,666.750000000001,594.375000000001,637.500000000001,478.366666666666,0.0,1.0
2015-04-23,0.8949,0.9049,0.87,0.88,261631,671.175000000001,678.675000000001,652.500000000001,660.000000000001,348.841333333333,0.0,1.0
2015-04-24,1.04,1.04,0.9049,0.93,1798348,780.000000000001,780.000000000001,678.675000000001,697.500000000001,2397.79733333333,0.0,1.0
2015-04-27,0.96,1.09,0.95,1.05,815049,720.000000000001,817.500000000001,712.500000000001,787.500000000001,1086.732,0.0,1.0
2015-04-28,0.9899,1.0,0.955,0.97,280869,742.425000000001,750.000000000001,716.250000000001,727.500000000001,374.492,0.0,1.0
2015-04-29,1.02,1.03,0.985,0.99,231504,765.000000000001,772.500000000001,738.750000000001,742.500000000001,308.672,0.0,1.0
2015-04-30,0.9932,1.03,0.98,1.0,212846,744.900000000001,772.500000000001,735.000000000001,750.000000000001,283.794666666666,0.0,1.0
2015-05-01,0.9904,1.03,0.98,1.03,296641,742.800000000001,772.500000000001,735.000000000001,772.500000000001,395.521333333333,0.0,1.0
2015-05-04,1.01,1.02,1.0,1.0,89463,757.500000000001,765.000000000001,750.000000000001,750.000000000001,119.284,0.0,1.0
2015-05-05,1.03,1.03,0.98,0.99,293874,772.500000000001,772.500000000001,735.000000000001,742.500000000001,391.831999999999,0.0,1.0
2015-05-06,0.97,0.98,0.9,0.94,943697,727.500000000001,735.000000000001,675.000000000001,705.000000000001,1258.26266666666,0.0,1.0
2015-05-07,1.0,1.0,0.9,0.93,541016,750.000000000001,750.000000000001,675.000000000001,697.500000000001,721.354666666666,0.0,1.0
2015-05-08,0.98,0.9804,0.94,0.96,140009,735.000000000001,735.300000000001,705.000000000001,720.000000000001,186.678666666666,0.0,1.0
2015-05-11,0.9189,1.01,0.9126,1.01,237141,689.175000000001,757.500000000001,684.450000000001,757.500000000001,316.188,0.0,1.0
2015-05-12,1.0,1.0,0.9198,0.92,99288,750.000000000001,750.000000000001,689.850000000001,690.000000000001,132.384,0.0,1.0
2015-05-13,0.9081,0.98,0.9,0.97,521865,681.075000000001,735.000000000001,675.000000000001,727.500000000001,695.819999999999,0.0,1.0
2015-05-14,0.87,0.9091,0.87,0.9002,803054,652.500000000001,681.825000000001,652.500000000001,675.150000000001,1070.73866666667,0.0,1.0
2015-05-15,0.84,0.92,0.8312,0.92,1055691,630.000000000001,690.000000000001,623.400000000001,690.000000000001,1407.588,0.0,1.0
2015-05-18,0.83,0.8599,0.785,0.85,1201002,622.500000000001,644.925000000001,588.750000000001,637.500000000001,1601.336,0.0,1.0
2015-05-19,0.8,0.8297,0.782,0.8126,744853,600.000000000001,622.275000000001,586.500000000001,609.450000000001,993.137333333332,0.0,1.0
2015-05-20,0.8201,0.8455,0.8,0.81,234057,615.075000000001,634.125000000001,600.000000000001,607.500000000001,312.076,0.0,1.0
2015-05-21,0.7909,0.89,0.7825,0.82,425754,593.175000000001,667.500000000001,586.875000000001,615.000000000001,567.671999999999,0.0,1.0
2015-05-22,0.75,0.76,0.6801,0.7,6278099,562.500000000001,570.000000000001,510.075000000001,525.0,8370.79866666665,0.0,1.0
2015-05-26,0.72,0.75,0.7002,0.7004,586956,540.000000000001,562.500000000001,525.150000000001,525.300000000001,782.607999999998,0.0,1.0
2015-05-27,0.7199,0.74,0.71,0.72,391999,539.925000000001,555.000000000001,532.5,540.000000000001,522.665333333332,0.0,1.0
2015-05-28,0.7291,0.73,0.71,0.71,351789,546.825000000001,547.500000000001,532.5,532.5,469.051999999999,0.0,1.0
2015-05-29,0.7423,0.749,0.7138,0.749,367854,556.725,561.750000000001,535.35,561.750000000001,490.472,0.0,1.0
2015-06-01,0.7478,0.78,0.7299,0.75,357321,560.850000000001,585.000000000001,547.425000000001,562.500000000001,476.427999999999,0.0,1.0
2015-06-02,0.7455,0.76,0.72,0.76,401940,559.125000000001,570.000000000001,540.000000000001,570.000000000001,535.919999999999,0.0,1.0
2015-06-03,0.74,0.7509,0.735,0.75,463111,555.000000000001,563.175000000001,551.250000000001,562.500000000001,617.481333333332,0.0,1.0
2015-06-04,0.73,0.75,0.72,0.723,610471,547.500000000001,562.500000000001,540.000000000001,542.250000000001,813.961333333332,0.0,1.0
2015-06-05,0.71,0.745,0.71,0.725,417260,532.5,558.750000000001,532.5,543.750000000001,556.346666666667,0.0,1.0
2015-06-08,0.75,0.7606,0.729,0.729,601007,562.500000000001,570.450000000001,546.750000000001,546.750000000001,801.342666666665,0.0,1.0
2015-06-09,0.7665,0.7795,0.74,0.7788,476600,574.875000000001,584.625000000001,555.000000000001,584.100000000001,635.466666666666,0.0,1.0
2015-06-10,0.75,0.79,0.74,0.79,469133,562.500000000001,592.500000000001,555.000000000001,592.500000000001,625.510666666666,0.0,1.0
2015-06-11,0.76,0.76,0.7401,0.75,179830,570.000000000001,570.000000000001,555.075000000001,562.500000000001,239.773333333333,0.0,1.0
2015-06-12,0.7499,0.7597,0.74,0.758,318295,562.425000000001,569.775000000001,555.000000000001,568.500000000001,424.393333333333,0.0,1.0
2015-06-15,0.747,0.751,0.74,0.75,337178,560.250000000001,563.250000000001,555.000000000001,562.500000000001,449.570666666666,0.0,1.0
2015-06-16,0.747,0.752,0.7343,0.75,423143,560.250000000001,564.000000000001,550.725,562.500000000001,564.190666666666,0.0,1.0
2015-06-17,0.7279,0.74,0.7112,0.74,430421,545.925000000001,555.000000000001,533.400000000001,555.000000000001,573.894666666666,0.0,1.0
2015-06-18,0.73,0.74,0.7155,0.72,288426,547.500000000001,555.000000000001,536.625000000001,540.000000000001,384.567999999999,0.0,1.0
2015-06-19,0.66,0.7355,0.66,0.7355,823989,495.000000000001,551.625000000001,495.000000000001,551.625000000001,1098.652,0.0,1.0
2015-06-22,0.659,0.672,0.59,0.65,2153963,494.250000000001,504.000000000001,442.5,487.500000000001,2871.95066666666,0.0,1.0
2015-06-23,0.62,0.6597,0.61,0.6597,377658,465.0,494.775,457.5,494.775,503.544,0.0,1.0
2015-06-24,0.6199,0.659,0.6151,0.659,294958,464.925,494.250000000001,461.325,494.250000000001,393.277333333333,0.0,1.0
2015-06-25,0.615,0.65,0.615,0.65,327649,461.25,487.500000000001,461.25,487.500000000001,436.865333333333,0.0,1.0
2015-06-26,0.5933,0.635,0.5933,0.63,432702,444.975,476.250000000001,444.975,472.5,576.936,0.0,1.0
2015-06-29,0.647,0.69,0.6229,0.64,1180996,485.250000000001,517.5,467.175,480.000000000001,1574.66133333333,0.0,1.0
2015-06-30,0.66,0.67,0.6315,0.65,664062,495.000000000001,502.500000000001,473.625,487.500000000001,885.415999999998,0.0,1.0
2015-07-01,0.69,0.71,0.66,0.68,519985,517.5,532.5,495.000000000001,510.000000000001,693.313333333333,0.0,1.0
2015-07-02,0.6625,0.7355,0.6601,0.7,835656,496.875000000001,551.625000000001,495.075000000001,525.0,1114.208,0.0,1.0
2015-07-06,0.65,0.7089,0.65,0.68,448322,487.500000000001,531.675000000001,487.500000000001,510.000000000001,597.762666666665,0.0,1.0
2015-07-07,0.621,0.67,0.621,0.67,347683,465.75,502.500000000001,465.75,502.500000000001,463.577333333333,0.0,1.0
2015-07-08,0.63,0.64,0.62,0.6215,154791,472.5,480.000000000001,465.0,466.125000000001,206.388,0.0,1.0
2015-07-09,0.632,0.64,0.63,0.635,337466,474.0,480.000000000001,472.5,476.250000000001,449.954666666667,0.0,1.0
2015-07-10,0.67,0.6774,0.64,0.64,460051,502.500000000001,508.050000000001,480.000000000001,480.000000000001,613.401333333332,0.0,1.0
2015-07-13,0.71,0.71,0.662,0.67,914577,532.5,532.5,496.500000000001,502.500000000001,1219.436,0.0,1.0
2015-07-14,0.6985,0.7197,0.665,0.7,440521,523.875000000001,539.775000000001,498.750000000001,525.0,587.361333333332,0.0,1.0
2015-07-15,0.67,0.715,0.665,0.69,564990,502.500000000001,536.250000000001,498.750000000001,517.5,753.319999999998,0.0,1.0
2015-07-16,0.65,0.699,0.645,0.6725,272017,487.500000000001,524.25,483.750000000001,504.375000000001,362.689333333333,0.0,1.0
2015-07-17,0.655,0.698,0.64,0.64,517779,491.250000000001,523.5,480.000000000001,480.000000000001,690.371999999999,0.0,1.0
2015-07-20,0.625,0.6899,0.6,0.66,833177,468.75,517.425000000001,450.0,495.000000000001,1110.90266666667,0.0,1.0
2015-07-21,0.6086,0.6366,0.604,0.625,592709,456.450000000001,477.450000000001,453.0,468.75,790.278666666665,0.0,1.0
2015-07-22,0.591,0.6499,0.59,0.62,1144763,443.25,487.425000000001,442.5,465.0,1526.35066666667,0.0,1.0
2015-07-23,0.5898,0.605,0.556,0.6,906743,442.35,453.75,417.0,450.0,1208.99066666667,0.0,1.0
2015-07-24,0.54,0.58,0.53,0.58,1060290,405.0,435.0,397.5,435.0,1413.72,0.0,1.0
2015-07-27,0.5649,0.57,0.53,0.55,648523,423.675,427.5,397.5,412.5,864.697333333333,0.0,1.0
2015-07-28,0.64,0.661,0.58,0.58,1007920,480.000000000001,495.750000000001,435.0,435.0,1343.89333333333,0.0,1.0
2015-07-29,0.65,0.68,0.65,0.655,525354,487.500000000001,510.000000000001,487.500000000001,491.250000000001,700.471999999999,0.0,1.0
2015-07-30,0.622,0.6798,0.61,0.651,318574,466.5,509.85,457.5,488.250000000001,424.765333333333,0.0,1.0
2015-07-31,0.6301,0.6497,0.59,0.59,123238,472.575000000001,487.275000000001,442.5,442.5,164.317333333333,0.0,1.0
2015-08-03,0.59,0.6589,0.58,0.65,448559,442.5,494.175000000001,435.0,487.500000000001,598.078666666667,0.0,1.0
2015-08-04,0.58,0.63,0.58,0.6,163273,435.0,472.5,435.0,450.0,217.697333333333,0.0,1.0
2015-08-05,0.575,0.6254,0.57,0.598,241669,431.25,469.05,427.5,448.5,322.225333333333,0.0,1.0
2015-08-06,0.575,0.6188,0.575,0.59,262995,431.25,464.1,431.25,442.5,350.66,0.0,1.0
2015-08-07,0.59,0.61,0.58,0.59,266854,442.5,457.5,435.0,442.5,355.805333333333,0.0,1.0
2015-08-10,0.575,0.62,0.575,0.615,258469,431.25,465.0,431.25,461.25,344.625333333333,0.0,1.0
2015-08-11,0.59,0.619,0.58,0.594,185556,442.5,464.25,435.0,445.5,247.408,0.0,1.0
2015-08-12,0.5476,0.59,0.5476,0.59,621304,410.7,442.5,410.7,442.5,828.405333333333,0.0,1.0
2015-08-13,0.554,0.5799,0.55,0.55,584612,415.5,434.925,412.5,412.5,779.482666666667,0.0,1.0
2015-08-14,0.5699,0.57,0.5301,0.558,403108,427.425,427.5,397.575,418.5,537.477333333333,0.0,1.0
2015-08-17,0.57,0.57,0.5458,0.554,146925,427.5,427.5,409.35,415.5,195.9,0.0,1.0
2015-08-18,0.56,0.595,0.56,0.575,264383,420.0,446.25,420.0,431.25,352.510666666667,0.0,1.0
2015-08-19,0.55,0.588,0.54,0.57,209933,412.5,441.0,405.0,427.5,279.910666666667,0.0,1.0
2015-08-20,0.53,0.5775,0.53,0.565,266551,397.5,433.125,397.5,423.75,355.401333333333,0.0,1.0
2015-08-21,0.535,0.55,0.525,0.55,342148,401.25,412.5,393.75,412.5,456.197333333333,0.0,1.0
2015-08-24,0.53,0.55,0.5,0.525,434663,397.5,412.5,375.0,393.75,579.550666666667,0.0,1.0
2015-08-25,0.5,0.548,0.4903,0.548,909624,375.0,411.0,367.725,411.0,1212.832,0.0,1.0
2015-08-26,0.49,0.52,0.48,0.5005,370241,367.5,390.0,360.0,375.375,493.654666666667,0.0,1.0
2015-08-27,0.52,0.535,0.5002,0.5066,461985,390.0,401.25,375.15,379.95,615.98,0.0,1.0
2015-08-28,0.54,0.558,0.52,0.5291,264064,405.0,418.5,390.0,396.825,352.085333333333,0.0,1.0
2015-08-31,0.5575,0.56,0.54,0.5501,285881,418.125,420.0,405.0,412.575,381.174666666667,0.0,1.0
2015-09-01,0.54,0.57,0.5254,0.5601,292857,405.0,427.5,394.05,420.075,390.476,0.0,1.0
2015-09-02,0.53,0.5596,0.53,0.55,206926,397.5,419.7,397.5,412.5,275.901333333333,0.0,1.0
2015-09-03,0.52,0.558,0.52,0.53,209985,390.0,418.5,390.0,397.5,279.98,0.0,1.0
2015-09-04,0.54,0.54,0.5181,0.5398,265268,405.0,405.0,388.575,404.85,353.690666666667,0.0,1.0
2015-09-08,0.55,0.5592,0.54,0.549,124708,412.5,419.4,405.0,411.75,166.277333333333,0.0,1.0
2015-09-09,0.66,0.68,0.5433,0.5595,921279,495.000000000001,510.000000000001,407.475,419.625,1228.372,0.0,1.0
2015-09-10,0.663,0.67,0.613,0.66,515846,497.250000000001,502.500000000001,459.75,495.000000000001,687.794666666665,0.0,1.0
2015-09-11,0.64,0.6673,0.62,0.6673,151303,480.000000000001,500.475000000001,465.0,500.475000000001,201.737333333333,0.0,1.0
2015-09-14,0.6389,0.6496,0.6213,0.625,89291,479.175000000001,487.2,465.975,468.75,119.054666666666,0.0,1.0
2015-09-15,0.6475,0.66,0.62,0.64,189574,485.625,495.000000000001,465.0,480.000000000001,252.765333333333,0.0,1.0
2015-09-16,0.66,0.66,0.625,0.6478,189985,495.000000000001,495.000000000001,468.75,485.850000000001,253.313333333333,0.0,1.0
2015-09-17,0.66,0.6795,0.6303,0.66,338600,495.000000000001,509.625000000001,472.725,495.000000000001,451.466666666666,0.0,1.0
2015-09-18,0.7189,0.72,0.651,0.651,689162,539.175000000001,540.000000000001,488.250000000001,488.250000000001,918.882666666665,0.0,1.0
2015-09-21,0.7849,0.8,0.72,0.73,1614479,588.675000000001,600.000000000001,540.000000000001,547.500000000001,2152.63866666666,0.0,1.0
2015-09-22,0.7401,0.7899,0.6899,0.7899,835938,555.075000000001,592.425000000001,517.425000000001,592.425000000001,1114.584,0.0,1.0
2015-09-23,0.739,0.779,0.7026,0.748,395328,554.250000000001,584.250000000001,526.950000000001,561.000000000001,527.103999999999,0.0,1.0
2015-09-24,0.695,0.7298,0.67,0.725,483768,521.25,547.350000000001,502.500000000001,543.750000000001,645.024,0.0,1.0
2015-09-25,0.679,0.724,0.655,0.724,617802,509.250000000001,543.000000000001,491.250000000001,543.000000000001,823.735999999998,0.0,1.0
2015-09-28,0.6404,0.674,0.633,0.6661,367940,480.3,505.500000000001,474.750000000001,499.575000000001,490.586666666667,0.0,1.0
2015-09-29,0.572,0.6343,0.572,0.632,287092,429.0,475.725,429.0,474.0,382.789333333333,0.0,1.0
2015-09-30,0.6001,0.6349,0.5701,0.581,184944,450.075,476.175000000001,427.575,435.75,246.592,0.0,1.0
2015-10-01,0.5899,0.6377,0.575,0.6096,322199,442.425,478.275,431.25,457.200000000001,429.598666666667,0.0,1.0
2015-10-02,0.6424,0.6425,0.5626,0.5626,358290,481.8,481.875,421.95,421.95,477.72,0.0,1.0
2015-10-05,0.6999,0.72,0.65,0.68,460042,524.925000000001,540.000000000001,487.500000000001,510.000000000001,613.389333333332,0.0,1.0
2015-10-06,0.6783,0.705,0.65,0.705,306442,508.725000000001,528.75,487.500000000001,528.75,408.589333333333,0.0,1.0
2015-10-07,0.71,0.72,0.63,0.668,484593,532.5,540.000000000001,472.5,501.000000000001,646.124,0.0,1.0
2015-10-08,0.7397,0.75,0.69,0.69,456200,554.775000000001,562.500000000001,517.5,517.5,608.266666666666,0.0,1.0
2015-10-09,0.7202,0.74,0.7019,0.74,170006,540.150000000001,555.000000000001,526.425000000001,555.000000000001,226.674666666666,0.0,1.0
2015-10-12,0.6801,0.7199,0.66,0.712,240023,510.075000000001,539.925000000001,495.000000000001,534.000000000001,320.030666666666,0.0,1.0
2015-10-13,0.71,0.7115,0.6836,0.69,242270,532.5,533.625000000001,512.700000000001,517.5,323.026666666667,0.0,1.0
2015-10-14,0.71,0.7399,0.6626,0.719,329919,532.5,554.925000000001,496.950000000001,539.250000000001,439.892,0.0,1.0
2015-10-15,0.73,0.73,0.69,0.71,183414,547.500000000001,547.500000000001,517.5,532.5,244.552,0.0,1.0
2015-10-16,0.7175,0.745,0.7101,0.73,296773,538.125000000001,558.750000000001,532.575000000001,547.500000000001,395.697333333333,0.0,1.0
2015-10-19,0.74,0.75,0.7128,0.73,354823,555.000000000001,562.500000000001,534.6,547.500000000001,473.097333333332,0.0,1.0
2015-10-20,0.6999,0.749,0.69,0.749,510061,524.925000000001,561.750000000001,517.5,561.750000000001,680.081333333332,0.0,1.0
2015-10-21,0.6988,0.73,0.69,0.712,694585,524.1,547.500000000001,517.5,534.000000000001,926.113333333333,0.0,1.0
2015-10-22,0.6725,0.7249,0.67,0.714,393632,504.375000000001,543.675000000001,502.500000000001,535.500000000001,524.842666666666,0.0,1.0
2015-10-23,0.5437,0.6275,0.52,0.59,4316725,407.775,470.625,390.0,442.5,5755.63333333333,0.0,1.0
2015-10-26,0.54,0.6,0.5203,0.5995,1422229,405.0,450.0,390.225,449.625,1896.30533333333,0.0,1.0
2015-10-27,0.515,0.5511,0.51,0.55,844722,386.25,413.325,382.5,412.5,1126.296,0.0,1.0
2015-10-28,0.5252,0.5399,0.51,0.516,996931,393.9,404.925,382.5,387.0,1329.24133333333,0.0,1.0
2015-10-29,0.541,0.6,0.53,0.53,479255,405.75,450.0,397.5,397.5,639.006666666667,0.0,1.0
2015-10-30,0.5251,0.58,0.525,0.57,469867,393.825,435.0,393.75,427.5,626.489333333333,0.0,1.0
2015-11-02,0.5293,0.56,0.505,0.56,890874,396.975,420.0,378.75,420.0,1187.832,0.0,1.0
2015-11-03,0.533,0.541,0.521,0.53,361583,399.75,405.75,390.75,397.5,482.110666666667,0.0,1.0
2015-11-04,0.535,0.55,0.5103,0.528,1088904,401.25,412.5,382.725,396.0,1451.872,0.0,1.0
2015-11-05,0.54,0.541,0.5201,0.54,1061443,405.0,405.75,390.075,405.0,1415.25733333333,0.0,1.0
2015-11-06,0.5201,0.555,0.52,0.5399,878071,390.075,416.25,390.0,404.925,1170.76133333333,0.0,1.0
2015-11-09,0.5113,0.5319,0.511,0.53,737913,383.475,398.925,383.25,397.5,983.884,0.0,1.0
2015-11-10,0.4811,0.5196,0.481,0.511,1145007,360.825,389.7,360.75,383.25,1526.676,0.0,1.0
2015-11-11,0.4831,0.4999,0.48,0.488,407833,362.325,374.925,360.0,366.0,543.777333333333,0.0,1.0
2015-11-12,0.4999,0.5032,0.49,0.49,522295,374.925,377.4,367.5,367.5,696.393333333333,0.0,1.0
2015-11-13,0.4878,0.5099,0.4811,0.5099,975621,365.85,382.425,360.825,382.425,1300.828,0.0,1.0
2015-11-16,0.48,0.496,0.46,0.49,912621,360.0,372.0,345.0,367.5,1216.828,0.0,1.0
2015-11-17,0.4799,0.4898,0.4665,0.47,677119,359.925,367.35,349.875,352.5,902.825333333333,0.0,1.0
2015-11-18,0.48,0.49,0.474,0.4799,242112,360.0,367.5,355.5,359.925,322.816,0.0,1.0
2015-11-19,0.481,0.5099,0.481,0.495,1516677,360.75,382.425,360.75,371.25,2022.236,0.0,1.0
2015-11-20,0.475,0.4999,0.475,0.499,323383,356.25,374.925,356.25,374.25,431.177333333333,0.0,1.0
2015-11-23,0.4736,0.475,0.46,0.4651,480914,355.2,356.25,345.0,348.825,641.218666666667,0.0,1.0
2015-11-24,0.4799,0.4985,0.47,0.4736,378737,359.925,373.875,352.5,355.2,504.982666666667,0.0,1.0
2015-11-25,0.4863,0.515,0.4655,0.4655,285844,364.725,386.25,349.125,349.125,381.125333333333,0.0,1.0
2015-11-27,0.4719,0.4919,0.4656,0.49,391434,353.925,368.925,349.2,367.5,521.912,0.0,1.0
2015-11-30,0.4675,0.4899,0.4655,0.47,422303,350.625,367.425,349.125,352.5,563.070666666667,0.0,1.0
2015-12-01,0.4626,0.48,0.46,0.48,380848,346.95,360.0,345.0,360.0,507.797333333333,0.0,1.0
2015-12-02,0.4546,0.4669,0.45,0.4669,406816,340.95,350.175,337.5,350.175,542.421333333333,0.0,1.0
2015-12-03,0.424,0.4599,0.4016,0.4599,1239944,318.0,344.925,301.2,344.925,1653.25866666667,0.0,1.0
2015-12-04,0.423,0.4299,0.4021,0.41,500454,317.25,322.425,301.575,307.5,667.272,0.0,1.0
2015-12-07,0.408,0.438,0.4,0.429,421866,306.0,328.5,300.0,321.75,562.488,0.0,1.0
2015-12-08,0.4599,0.4698,0.4056,0.41,416387,344.925,352.35,304.2,307.5,555.182666666667,0.0,1.0
2015-12-09,0.44,0.47,0.44,0.45,379563,330.0,352.5,330.0,337.5,506.084,0.0,1.0
2015-12-10,0.44,0.4497,0.427,0.44,281408,330.0,337.275,320.25,330.0,375.210666666667,0.0,1.0
2015-12-11,0.4051,0.4399,0.405,0.4271,415943,303.825,329.925,303.75,320.325,554.590666666667,0.0,1.0
2015-12-14,0.406,0.4399,0.405,0.4299,528094,304.5,329.925,303.75,322.425,704.125333333333,0.0,1.0
2015-12-15,0.4175,0.4699,0.406,0.4105,1243486,313.125,352.425,304.5,307.875,1657.98133333333,0.0,1.0
2015-12-16,0.415,0.4202,0.4103,0.4175,388997,311.25,315.15,307.725,313.125,518.662666666667,0.0,1.0
2015-12-17,0.4255,0.45,0.422,0.45,309807,319.125,337.5,316.5,337.5,413.076,0.0,1.0
2015-12-18,0.4051,0.43,0.4051,0.4201,922829,303.825,322.5,303.825,315.075,1230.43866666667,0.0,1.0
2015-12-21,0.4,0.416,0.3911,0.4061,838318,300.0,312.0,293.325,304.575,1117.75733333333,0.0,1.0
2015-12-22,0.3751,0.4099,0.372,0.408,888993,281.325,307.425,279.0,306.0,1185.324,0.0,1.0
2015-12-23,0.39,0.3969,0.3715,0.38,680518,292.5,297.675,278.625,285.0,907.357333333333,0.0,1.0
2015-12-24,0.39,0.399,0.3812,0.399,215770,292.5,299.25,285.9,299.25,287.693333333333,0.0,1.0
2015-12-28,0.377,0.388,0.375,0.3785,749401,282.75,291.0,281.25,283.875,999.201333333333,0.0,1.0
2015-12-29,0.3696,0.379,0.3626,0.371,1282490,277.2,284.25,271.95,278.25,1709.98666666667,0.0,1.0
2015-12-30,0.3699,0.3788,0.361,0.37,875612,277.425,284.1,270.75,277.5,1167.48266666667,0.0,1.0
2015-12-31,0.37,0.39,0.365,0.365,1040409,277.5,292.5,273.75,273.75,1387.212,0.0,1.0
2016-01-04,0.4,0.4251,0.36,0.3705,842913,300.0,318.825,270.0,277.875,1123.884,0.0,1.0
2016-01-05,0.42,0.458,0.4015,0.41,1205949,315.0,343.5,301.125,307.5,1607.932,0.0,1.0
2016-01-06,0.455,0.4899,0.4398,0.45,1728823,341.25,367.425,329.85,337.5,2305.09733333333,0.0,1.0
2016-01-07,0.42,0.4645,0.409,0.46,727177,315.0,348.375,306.75,345.0,969.569333333333,0.0,1.0
2016-01-08,0.38,0.4198,0.3705,0.4198,1110469,285.0,314.85,277.875,314.85,1480.62533333333,0.0,1.0
2016-01-11,0.3803,0.3999,0.3705,0.391,553205,285.225,299.925,277.875,293.25,737.606666666667,0.0,1.0
2016-01-12,0.38,0.3979,0.38,0.395,402565,285.0,298.425,285.0,296.25,536.753333333333,0.0,1.0
2016-01-13,0.37,0.3898,0.37,0.3898,732269,277.5,292.35,277.5,292.35,976.358666666667,0.0,1.0
2016-01-14,0.3997,0.4,0.36,0.37,761613,299.775,300.0,270.0,277.5,1015.484,0.0,1.0
2016-01-15,0.4301,0.47,0.3901,0.41,1032327,322.575,352.5,292.575,307.5,1376.436,0.0,1.0
2016-01-19,0.4694,0.487,0.445,0.445,818690,352.05,365.25,333.75,333.75,1091.58666666667,0.0,1.0
2016-01-20,0.4445,0.47,0.42,0.47,453787,333.375,352.5,315.0,352.5,605.049333333333,0.0,1.0
2016-01-21,0.4517,0.4525,0.424,0.45,260438,338.775,339.375,318.0,337.5,347.250666666667,0.0,1.0
2016-01-22,0.48,0.495,0.4522,0.465,510471,360.0,371.25,339.15,348.75,680.628,0.0,1.0
2016-01-25,0.505,0.549,0.4848,0.4998,830790,378.75,411.75,363.6,374.85,1107.72,0.0,1.0
2016-01-26,0.4811,0.5303,0.48,0.5303,416987,360.825,397.725,360.0,397.725,555.982666666667,0.0,1.0
2016-01-27,0.4839,0.5069,0.46,0.48,511062,362.925,380.175,345.0,360.0,681.416,0.0,1.0
2016-01-28,0.479,0.4999,0.4703,0.48,339164,359.25,374.925,352.725,360.0,452.218666666667,0.0,1.0
2016-01-29,0.4757,0.5,0.4619,0.48,352562,356.775,375.0,346.425,360.0,470.082666666667,0.0,1.0
2016-02-01,0.4897,0.4995,0.4601,0.481,338950,367.275,374.625,345.075,360.75,451.933333333333,0.0,1.0
2016-02-02,0.4855,0.5099,0.4711,0.5,337993,364.125,382.425,353.325,375.0,450.657333333333,0.0,1.0
2016-02-03,0.4654,0.48,0.4601,0.4601,244293,349.05,360.0,345.075,345.075,325.724,0.0,1.0
2016-02-04,0.4799,0.4799,0.4515,0.46,423380,359.925,359.925,338.625,345.0,564.506666666667,0.0,1.0
2016-02-05,0.4611,0.5,0.46,0.46,499404,345.825,375.0,345.0,345.0,665.872,0.0,1.0
2016-02-08,0.4896,0.51,0.4701,0.5,338986,367.2,382.5,352.575,375.0,451.981333333333,0.0,1.0
2016-02-09,0.5,0.5099,0.48,0.498,160731,375.0,382.425,360.0,373.5,214.308,0.0,1.0
2016-02-10,0.52,0.538,0.49,0.513,976766,390.0,403.5,367.5,384.75,1302.35466666667,0.0,1.0
2016-02-11,0.4898,0.52,0.4801,0.51,391595,367.35,390.0,360.075,382.5,522.126666666667,0.0,1.0
2016-02-12,0.4807,0.5008,0.48,0.5,160152,360.525,375.6,360.0,375.0,213.536,0.0,1.0
2016-02-16,0.49,0.4987,0.4801,0.4801,303311,367.5,374.025,360.075,360.075,404.414666666667,0.0,1.0
2016-02-17,0.495,0.5244,0.4719,0.49,731842,371.25,393.3,353.925,367.5,975.789333333333,0.0,1.0
2016-02-18,0.5227,0.54,0.4901,0.4999,778919,392.025,405.0,367.575,374.925,1038.55866666667,0.0,1.0
2016-02-19,0.5266,0.5699,0.5227,0.53,1017322,394.95,427.425,392.025,397.5,1356.42933333333,0.0,1.0
2016-02-22,0.54,0.5497,0.5101,0.54,564937,405.0,412.275,382.575,405.0,753.249333333333,0.0,1.0
2016-02-23,0.6,0.63,0.548,0.548,1744894,450.0,472.5,411.0,411.0,2326.52533333333,0.0,1.0
2016-02-24,0.5948,0.6149,0.5502,0.61,1074890,446.1,461.175,412.65,457.5,1433.18666666667,0.0,1.0
2016-02-25,0.6,0.624,0.59,0.6,549536,450.0,468.0,442.5,450.0,732.714666666667,0.0,1.0
2016-02-26,0.59,0.616,0.575,0.616,336412,442.5,462.0,431.25,462.0,448.549333333333,0.0,1.0
2016-02-29,0.575,0.5999,0.568,0.595,275946,431.25,449.925,426.0,446.25,367.928,0.0,1.0
2016-03-01,0.58,0.5899,0.568,0.568,236377,435.0,442.425,426.0,426.0,315.169333333333,0.0,1.0
2016-03-02,0.5901,0.6126,0.59,0.595,393959,442.575,459.450000000001,442.5,446.25,525.278666666667,0.0,1.0
2016-03-03,0.6,0.6121,0.5801,0.59,418255,450.0,459.075,435.075,442.5,557.673333333333,0.0,1.0
2016-03-04,0.6256,0.64,0.6101,0.62,902124,469.200000000001,480.000000000001,457.575,465.0,1202.832,0.0,1.0
2016-03-07,0.635,0.66,0.63,0.65,935616,476.250000000001,495.000000000001,472.5,487.500000000001,1247.488,0.0,1.0
2016-03-08,0.5374,0.6584,0.5,0.65,1068208,403.05,493.8,375.0,487.500000000001,1424.27733333333,0.0,1.0
2016-03-09,0.5599,0.5895,0.55,0.55,877041,419.925,442.125,412.5,412.5,1169.388,0.0,1.0
2016-03-10,0.5578,0.58,0.55,0.5799,438845,418.35,435.0,412.5,434.925,585.126666666667,0.0,1.0
2016-03-11,0.574,0.58,0.56,0.57,262852,430.5,435.0,420.0,427.5,350.469333333333,0.0,1.0
2016-03-14,0.605,0.6099,0.58,0.6,290895,453.75,457.425,435.0,450.0,387.86,0.0,1.0
2016-03-15,0.5669,0.62,0.5603,0.61,412758,425.175,465.0,420.225,457.5,550.344,0.0,1.0
2016-03-16,0.5499,0.5979,0.54,0.57,392136,412.425,448.425,405.0,427.5,522.848,0.0,1.0
2016-03-17,0.5499,0.5499,0.521,0.5411,769580,412.425,412.425,390.75,405.825,1026.10666666667,0.0,1.0
2016-03-18,0.5301,0.57,0.5301,0.5599,247779,397.575,427.5,397.575,419.925,330.372,0.0,1.0
2016-03-21,0.5474,0.5649,0.5323,0.56,343550,410.55,423.675,399.225,420.0,458.066666666667,0.0,1.0
2016-03-22,0.555,0.5649,0.5305,0.55,170206,416.25,423.675,397.875,412.5,226.941333333333,0.0,1.0
2016-03-23,0.5597,0.5649,0.5301,0.562,256594,419.775,423.675,397.575,421.5,342.125333333333,0.0,1.0
2016-03-24,0.5382,0.5575,0.5351,0.5575,170311,403.65,418.125,401.325,418.125,227.081333333333,0.0,1.0
2016-03-28,0.5366,0.5498,0.5354,0.545,121722,402.45,412.35,401.55,408.75,162.296,0.0,1.0
2016-03-29,0.5405,0.5593,0.532,0.5498,94817,405.375,419.475,399.0,412.35,126.422666666667,0.0,1.0
2016-03-30,0.5316,0.545,0.5255,0.54,147003,398.7,408.75,394.125,405.0,196.004,0.0,1.0
2016-03-31,0.53,0.5402,0.5256,0.53,194867,397.5,405.15,394.2,397.5,259.822666666667,0.0,1.0
2016-04-01,0.53,0.5558,0.53,0.54,191468,397.5,416.85,397.5,405.0,255.290666666667,0.0,1.0
2016-04-04,0.56,0.58,0.5001,0.504,505531,420.0,435.0,375.075,378.0,674.041333333333,0.0,1.0
2016-04-05,0.575,0.58,0.55,0.5505,214730,431.25,435.0,412.5,412.875,286.306666666667,0.0,1.0
2016-04-06,0.56,0.59,0.5599,0.58,264368,420.0,442.5,419.925,435.0,352.490666666667,0.0,1.0
2016-04-07,0.587,0.587,0.5508,0.5508,155086,440.25,440.25,413.1,413.1,206.781333333333,0.0,1.0
2016-04-08,0.59,0.5998,0.5501,0.5869,283818,442.5,449.85,412.575,440.175,378.424,0.0,1.0
2016-04-11,0.58,0.6,0.58,0.6,176154,435.0,450.0,435.0,450.0,234.872,0.0,1.0
2016-04-12,0.58,0.597,0.5507,0.597,164984,435.0,447.75,413.025,447.75,219.978666666667,0.0,1.0
2016-04-13,0.56,0.58,0.5501,0.58,573088,420.0,435.0,412.575,435.0,764.117333333333,0.0,1.0
2016-04-14,0.57,0.5924,0.554,0.57,383107,427.5,444.3,415.5,427.5,510.809333333333,0.0,1.0
2016-04-15,0.5551,0.58,0.5551,0.58,346759,416.325,435.0,416.325,435.0,462.345333333333,0.0,1.0
2016-04-18,0.5401,0.5699,0.531,0.5699,500802,405.075,427.425,398.25,427.425,667.736,0.0,1.0
2016-04-19,0.5324,0.55,0.5246,0.55,415297,399.3,412.5,393.45,412.5,553.729333333333,0.0,1.0
2016-04-20,0.5699,0.57,0.53,0.53,501276,427.425,427.5,397.5,397.5,668.368,0.0,1.0
2016-04-21,0.564,0.57,0.5451,0.57,202600,423.0,427.5,408.825,427.5,270.133333333333,0.0,1.0
2016-04-22,0.561,0.5798,0.5502,0.575,288730,420.75,434.85,412.65,431.25,384.973333333333,0.0,1.0
2016-04-25,0.56,0.5825,0.551,0.578,277531,420.0,436.875,413.25,433.5,370.041333333333,0.0,1.0
2016-04-26,0.5636,0.5825,0.5602,0.562,224500,422.7,436.875,420.15,421.5,299.333333333333,0.0,1.0
2016-04-27,0.5685,0.5749,0.5511,0.57,207682,426.375,431.175,413.325,427.5,276.909333333333,0.0,1.0
2016-04-28,0.5592,0.56,0.5518,0.56,147355,419.4,420.0,413.85,420.0,196.473333333333,0.0,1.0
2016-04-29,0.55,0.5599,0.55,0.5599,169057,412.5,419.925,412.5,419.925,225.409333333333,0.0,1.0
2016-05-02,0.5503,0.5693,0.55,0.55,223772,412.725,426.975,412.5,412.5,298.362666666667,0.0,1.0
2016-05-03,0.5651,0.58,0.565,0.565,242686,423.825,435.0,423.75,423.75,323.581333333333,0.0,1.0
2016-05-04,0.59,0.59,0.572,0.59,417467,442.5,442.5,429.0,442.5,556.622666666667,0.0,1.0
2016-05-05,0.565,0.594,0.56,0.59,356789,423.75,445.5,420.0,442.5,475.718666666667,0.0,1.0
2016-05-06,0.5555,0.5885,0.55,0.574,215873,416.625,441.375,412.5,430.5,287.830666666667,0.0,1.0
2016-05-09,0.5601,0.5776,0.5501,0.552,143523,420.075,433.2,412.575,414.0,191.364,0.0,1.0
2016-05-10,0.5651,0.5725,0.555,0.56,131942,423.825,429.375,416.25,420.0,175.922666666667,0.0,1.0
2016-05-11,0.565,0.585,0.565,0.57,93160,423.75,438.75,423.75,427.5,124.213333333333,0.0,1.0
2016-05-12,0.55,0.58,0.55,0.569,373649,412.5,435.0,412.5,426.75,498.198666666667,0.0,1.0
2016-05-13,0.5361,0.5599,0.5301,0.558,278808,402.075,419.925,397.575,418.5,371.744,0.0,1.0
2016-05-16,0.54,0.55,0.5301,0.54,154743,405.0,412.5,397.575,405.0,206.324,0.0,1.0
2016-05-17,0.54,0.54,0.53,0.532,235946,405.0,405.0,397.5,399.0,314.594666666667,0.0,1.0
2016-05-18,0.4891,0.53,0.4497,0.53,2159114,366.825,397.5,337.275,397.5,2878.81866666667,0.0,1.0
2016-05-19,0.4904,0.5,0.49,0.5,442088,367.8,375.0,367.5,375.0,589.450666666667,0.0,1.0
2016-05-20,0.4958,0.5,0.4901,0.4939,362871,371.85,375.0,367.575,370.425,483.828,0.0,1.0
2016-05-23,0.495,0.501,0.49,0.5,311824,371.25,375.75,367.5,375.0,415.765333333333,0.0,1.0
2016-05-24,0.5,0.5,0.4901,0.4901,115674,375.0,375.0,367.575,367.575,154.232,0.0,1.0
2016-05-25,0.4999,0.5,0.4961,0.4975,349245,374.925,375.0,372.075,373.125,465.66,0.0,1.0
2016-05-26,0.505,0.5075,0.4991,0.5,272529,378.75,380.625,374.325,375.0,363.372,0.0,1.0
2016-05-27,0.505,0.517,0.5015,0.505,273021,378.75,387.75,376.125,378.75,364.028,0.0,1.0
2016-05-31,0.5419,0.545,0.5099,0.51,644773,406.425,408.75,382.425,382.5,859.697333333333,0.0,1.0
2016-06-01,0.533,0.55,0.522,0.55,416734,399.75,412.5,391.5,412.5,555.645333333333,0.0,1.0
2016-06-02,0.514,0.535,0.514,0.535,324541,385.5,401.25,385.5,401.25,432.721333333333,0.0,1.0
2016-06-03,0.5001,0.53,0.5001,0.525,248158,375.075,397.5,375.075,393.75,330.877333333333,0.0,1.0
2016-06-06,0.5151,0.5247,0.5151,0.5247,379631,386.325,393.525,386.325,393.525,506.174666666667,0.0,1.0
2016-06-07,0.507,0.52,0.5,0.5151,170892,380.25,390.0,375.0,386.325,227.856,0.0,1.0
2016-06-08,0.507,0.507,0.5,0.505,122219,380.25,380.25,375.0,378.75,162.958666666667,0.0,1.0
2016-06-09,0.4964,0.5069,0.482,0.5015,282050,372.3,380.175,361.5,376.125,376.066666666667,0.0,1.0
2016-06-10,0.4749,0.4944,0.47,0.49,233245,356.175,370.8,352.5,367.5,310.993333333333,0.0,1.0
2016-06-13,0.4829,0.49,0.475,0.48,264130,362.175,367.5,356.25,360.0,352.173333333333,0.0,1.0
2016-06-14,0.4815,0.4898,0.473,0.48,123654,361.125,367.35,354.75,360.0,164.872,0.0,1.0
2016-06-15,0.4898,0.4898,0.47,0.48,105470,367.35,367.35,352.5,360.0,140.626666666667,0.0,1.0
2016-06-16,0.4676,0.4898,0.4675,0.487,219735,350.7,367.35,350.625,365.25,292.98,0.0,1.0
2016-06-17,0.46,0.473,0.46,0.4701,282275,345.0,354.75,345.0,352.575,376.366666666667,0.0,1.0
2016-06-20,0.4701,0.48,0.4604,0.467,73703,352.575,360.0,345.3,350.25,98.2706666666667,0.0,1.0
2016-06-21,0.4601,0.48,0.45,0.48,285093,345.075,360.0,337.5,360.0,380.124,0.0,1.0
2016-06-22,0.4651,0.4699,0.44,0.44,162578,348.825,352.425,330.0,330.0,216.770666666667,0.0,1.0
2016-06-23,0.443,0.4683,0.4416,0.4671,402736,332.25,351.225,331.2,350.325,536.981333333333,0.0,1.0
2016-06-24,0.465,0.4683,0.44,0.44,324885,348.75,351.225,330.0,330.0,433.18,0.0,1.0
2016-06-27,0.4553,0.465,0.4451,0.4502,66812,341.475,348.75,333.825,337.65,89.0826666666667,0.0,1.0
2016-06-28,0.46,0.4699,0.4405,0.4405,275207,345.0,352.425,330.375,330.375,366.942666666667,0.0,1.0
2016-06-29,0.4577,0.465,0.45,0.45,207809,343.275,348.75,337.5,337.5,277.078666666667,0.0,1.0
2016-06-30,0.46,0.4699,0.4547,0.461,201837,345.0,352.425,341.025,345.75,269.116,0.0,1.0
2016-07-01,0.46,0.4667,0.451,0.46,387671,345.0,350.025,338.25,345.0,516.894666666667,0.0,1.0
2016-07-05,0.4662,0.4699,0.46,0.46,151365,349.65,352.425,345.0,345.0,201.82,0.0,1.0
2016-07-06,0.475,0.487,0.468,0.47,300128,356.25,365.25,351.0,352.5,400.170666666667,0.0,1.0
2016-07-07,0.472,0.4751,0.465,0.471,151947,354.0,356.325,348.75,353.25,202.596,0.0,1.0
2016-07-08,0.4654,0.4731,0.4651,0.47,135788,349.05,354.825,348.825,352.5,181.050666666667,0.0,1.0
2016-07-11,0.47,0.48,0.465,0.465,575992,352.5,360.0,348.75,348.75,767.989333333333,0.0,1.0
2016-07-12,0.4717,0.487,0.471,0.4796,278110,353.775,365.25,353.25,359.7,370.813333333333,0.0,1.0
2016-07-13,0.48,0.4821,0.473,0.48,287404,360.0,361.575,354.75,360.0,383.205333333333,0.0,1.0
2016-07-14,0.48,0.4849,0.46,0.472,709973,360.0,363.675,345.0,354.0,946.630666666667,0.0,1.0
2016-07-15,0.4614,0.48,0.4547,0.48,178401,346.05,360.0,341.025,360.0,237.868,0.0,1.0
2016-07-18,0.457,0.4701,0.435,0.47,347839,342.75,352.575,326.25,352.5,463.785333333333,0.0,1.0
2016-07-19,0.4596,0.467,0.45,0.466,137867,344.7,350.25,337.5,349.5,183.822666666667,0.0,1.0
2016-07-20,0.453,0.4696,0.45,0.467,101149,339.75,352.2,337.5,350.25,134.865333333333,0.0,1.0
2016-07-21,0.475,0.4799,0.455,0.466,154394,356.25,359.925,341.25,349.5,205.858666666667,0.0,1.0
2016-07-22,0.455,0.475,0.455,0.465,81071,341.25,356.25,341.25,348.75,108.094666666667,0.0,1.0
2016-07-25,0.475,0.4766,0.4724,0.4749,136541,356.25,357.45,354.3,356.175,182.054666666667,0.0,1.0
2016-07-26,0.471,0.485,0.4695,0.48,219290,353.25,363.75,352.125,360.0,292.386666666667,0.0,1.0
2016-07-27,0.47,0.4776,0.47,0.4758,291122,352.5,358.2,352.5,356.85,388.162666666667,0.0,1.0
2016-07-28,0.47,0.4758,0.46,0.47,309746,352.5,356.85,345.0,352.5,412.994666666667,0.0,1.0
2016-07-29,0.455,0.47,0.455,0.47,181731,341.25,352.5,341.25,352.5,242.308,0.0,1.0
2016-08-01,0.46,0.4766,0.46,0.47,105049,345.0,357.45,345.0,352.5,140.065333333333,0.0,1.0
2016-08-02,0.461,0.47,0.46,0.468,137869,345.75,352.5,345.0,351.0,183.825333333333,0.0,1.0
2016-08-03,0.4749,0.4749,0.462,0.47,157201,356.175,356.175,346.5,352.5,209.601333333333,0.0,1.0
2016-08-04,0.47,0.485,0.47,0.4728,159837,352.5,363.75,352.5,354.6,213.116,0.0,1.0
2016-08-05,0.48,0.485,0.4702,0.4798,264238,360.0,363.75,352.65,359.85,352.317333333333,0.0,1.0
2016-08-08,0.5195,0.5241,0.4802,0.487,941806,389.625,393.075,360.15,365.25,1255.74133333333,0.0,1.0
2016-08-09,0.509,0.513,0.49,0.51,495497,381.75,384.75,367.5,382.5,660.662666666667,0.0,1.0
2016-08-10,0.4912,0.5125,0.49,0.5125,178487,368.4,384.375,367.5,384.375,237.982666666667,0.0,1.0
2016-08-11,0.4966,0.5047,0.49,0.5,220446,372.45,378.525,367.5,375.0,293.928,0.0,1.0
2016-08-12,0.4996,0.5066,0.49,0.491,622906,374.7,379.95,367.5,368.25,830.541333333333,0.0,1.0
2016-08-15,0.5,0.5047,0.49,0.5047,313371,375.0,378.525,367.5,378.525,417.828,0.0,1.0
2016-08-16,0.5099,0.5099,0.4951,0.5047,290577,382.425,382.425,371.325,378.525,387.436,0.0,1.0
2016-08-17,0.5,0.5047,0.5,0.5047,126661,375.0,378.525,375.0,378.525,168.881333333333,0.0,1.0
2016-08-18,0.51,0.5199,0.4981,0.5,1414311,382.5,389.925,373.575,375.0,1885.748,0.0,1.0
2016-08-19,0.5295,0.53,0.5136,0.519,742636,397.125,397.5,385.2,389.25,990.181333333333,0.0,1.0
2016-08-22,0.5325,0.542,0.5201,0.53,1067017,399.375,406.5,390.075,397.5,1422.68933333333,0.0,1.0
2016-08-23,0.4973,0.5096,0.48,0.495,1105073,372.975,382.2,360.0,371.25,1473.43066666667,0.0,1.0
2016-08-24,0.49,0.5,0.49,0.5,259431,367.5,375.0,367.5,375.0,345.908,0.0,1.0
2016-08-25,0.4711,0.5,0.47,0.5,480228,353.325,375.0,352.5,375.0,640.304,0.0,1.0
2016-08-26,0.48,0.4848,0.47,0.48,252463,360.0,363.6,352.5,360.0,336.617333333333,0.0,1.0
2016-08-29,0.47,0.48,0.47,0.47,123535,352.5,360.0,352.5,352.5,164.713333333333,0.0,1.0
2016-08-30,0.4779,0.48,0.47,0.4797,285835,358.425,360.0,352.5,359.775,381.113333333333,0.0,1.0
2016-08-31,0.4746,0.48,0.47,0.4711,227773,355.95,360.0,352.5,353.325,303.697333333333,0.0,1.0
2016-09-01,0.48,0.495,0.465,0.49,445037,360.0,371.25,348.75,367.5,593.382666666667,0.0,1.0
2016-09-02,0.43,0.4775,0.43,0.4775,1535856,322.5,358.125,322.5,358.125,2047.808,0.0,1.0
2016-09-06,0.433,0.44,0.3305,0.4011,2240431,324.75,330.0,247.875,300.825,2987.24133333333,0.0,1.0
2016-09-07,0.4182,0.4398,0.4182,0.43,300628,313.65,329.85,313.65,322.5,400.837333333333,0.0,1.0
2016-09-08,0.415,0.43,0.405,0.41,201298,311.25,322.5,303.75,307.5,268.397333333333,0.0,1.0
2016-09-09,0.395,0.4145,0.38,0.41,778012,296.25,310.875,285.0,307.5,1037.34933333333,0.0,1.0
2016-09-12,0.387,0.4013,0.3814,0.4,335711,290.25,300.975,286.05,300.0,447.614666666667,0.0,1.0
2016-09-13,0.3762,0.388,0.3755,0.3801,344879,282.15,291.0,281.625,285.075,459.838666666667,0.0,1.0
2016-09-14,0.4,0.4,0.38,0.3915,151588,300.0,300.0,285.0,293.625,202.117333333333,0.0,1.0
2016-09-15,0.42,0.465,0.3816,0.4,985827,315.0,348.75,286.2,300.0,1314.436,0.0,1.0
2016-09-16,0.4228,0.43,0.4,0.406,575849,317.1,322.5,300.0,304.5,767.798666666667,0.0,1.0
2016-09-19,0.439,0.439,0.411,0.42,640428,329.25,329.25,308.25,315.0,853.904,0.0,1.0
2016-09-20,0.4155,0.432,0.411,0.432,314555,311.625,324.0,308.25,324.0,419.406666666667,0.0,1.0
2016-09-21,0.44,0.44,0.41,0.418,286140,330.0,330.0,307.5,313.5,381.52,0.0,1.0
2016-09-22,0.412,0.43,0.411,0.43,318059,309.0,322.5,308.25,322.5,424.078666666667,0.0,1.0
2016-09-23,0.425,0.425,0.411,0.412,270738,318.75,318.75,308.25,309.0,360.984,0.0,1.0
2016-09-26,0.435,0.465,0.415,0.439,1096046,326.25,348.75,311.25,329.25,1461.39466666667,0.0,1.0
2016-09-27,0.2724,0.3371,0.243,0.3,8776188,204.3,252.825,182.25,225.0,11701.584,0.0,1.0
2016-09-28,0.27,0.2799,0.265,0.27,1467546,202.5,209.925,198.75,202.5,1956.728,0.0,1.0
2016-09-29,0.276,0.2849,0.2705,0.2705,980413,207.0,213.675,202.875,202.875,1307.21733333333,0.0,1.0
2016-09-30,0.305,0.3192,0.2725,0.2765,1431229,228.75,239.4,204.375,207.375,1908.30533333333,0.0,1.0
2016-10-03,0.295,0.31,0.282,0.31,612585,221.25,232.5,211.5,232.5,816.78,0.0,1.0
2016-10-04,0.2799,0.2984,0.2711,0.295,610960,209.925,223.8,203.325,221.25,814.613333333333,0.0,1.0
2016-10-05,0.28,0.2944,0.2705,0.28,409563,210.0,220.8,202.875,210.0,546.084,0.0,1.0
2016-10-06,0.2736,0.29,0.2713,0.28,436023,205.2,217.5,203.475,210.0,581.364,0.0,1.0
2016-10-07,0.2839,0.2839,0.275,0.275,276015,212.925,212.925,206.25,206.25,368.02,0.0,1.0
2016-10-10,0.2756,0.2887,0.275,0.2825,452290,206.7,216.525,206.25,211.875,603.053333333333,0.0,1.0
2016-10-11,0.275,0.2837,0.25,0.28,1162286,206.25,212.775,187.5,210.0,1549.71466666667,0.0,1.0
2016-10-12,0.2411,0.2798,0.2411,0.275,1067373,180.825,209.85,180.825,206.25,1423.164,0.0,1.0
2016-10-13,0.24,0.2551,0.24,0.255,684485,180.0,191.325,180.0,191.25,912.646666666667,0.0,1.0
2016-10-14,0.215,0.241,0.2042,0.241,1344217,161.25,180.75,153.15,180.75,1792.28933333333,0.0,1.0
2016-10-17,0.2243,0.2301,0.2051,0.225,430317,168.225,172.575,153.825,168.75,573.756,0.0,1.0
2016-10-18,0.2126,0.2398,0.2101,0.2232,487403,159.45,179.85,157.575,167.4,649.870666666667,0.0,1.0
2016-10-19,0.2004,0.22,0.2001,0.21,967908,150.3,165.0,150.075,157.5,1290.544,0.0,1.0
2016-10-20,0.206,0.2099,0.2,0.2,471216,154.5,157.425,150.0,150.0,628.288,0.0,1.0
2016-10-21,0.241,0.2499,0.2096,0.21,1779051,180.75,187.425,157.2,157.5,2372.068,0.0,1.0
2016-10-24,0.22,0.2521,0.22,0.2498,845468,165.0,189.075,165.0,187.35,1127.29066666667,0.0,1.0
2016-10-25,0.2252,0.236,0.2207,0.2275,300893,168.9,177.0,165.525,170.625,401.190666666667,0.0,1.0
2016-10-26,0.2297,0.2397,0.221,0.2299,277641,172.275,179.775,165.75,172.425,370.188,0.0,1.0
2016-10-27,0.23,0.2497,0.2248,0.23,271824,172.5,187.275,168.6,172.5,362.432,0.0,1.0
2016-10-28,0.24,0.24,0.2212,0.23,395071,180.0,180.0,165.9,172.5,526.761333333333,0.0,1.0
2016-10-31,0.28,0.28,0.23,0.234,711006,210.0,210.0,172.5,175.5,948.008,0.0,1.0
2016-11-01,0.27,0.27,0.2551,0.259,316262,202.5,202.5,191.325,194.25,421.682666666667,0.0,1.0
2016-11-02,0.2501,0.28,0.2501,0.27,313326,187.575,210.0,187.575,202.5,417.768,0.0,1.0
2016-11-03,0.24,0.2697,0.2329,0.259,354048,180.0,202.275,174.675,194.25,472.064,0.0,1.0
2016-11-04,0.25,0.2615,0.2301,0.234,210473,187.5,196.125,172.575,175.5,280.630666666667,0.0,1.0
2016-11-07,0.2495,0.265,0.2418,0.25,234761,187.125,198.75,181.35,187.5,313.014666666667,0.0,1.0
2016-11-08,0.2614,0.2614,0.25,0.25,244354,196.05,196.05,187.5,187.5,325.805333333333,0.0,1.0
2016-11-09,0.2747,0.2783,0.2503,0.262,498706,206.025,208.725,187.725,196.5,664.941333333333,0.0,1.0
2016-11-10,0.29,0.2993,0.27,0.27,523652,217.5,224.475,202.5,202.5,698.202666666667,0.0,1.0
2016-11-11,0.2877,0.2925,0.27,0.29,341892,215.775,219.375,202.5,217.5,455.856,0.0,1.0
2016-11-14,0.2897,0.2999,0.275,0.29,532313,217.275,224.925,206.25,217.5,709.750666666667,0.0,1.0
2016-11-15,0.294,0.2949,0.29,0.2949,368269,220.5,221.175,217.5,221.175,491.025333333333,0.0,1.0
2016-11-16,0.2759,0.294,0.27,0.294,290323,206.925,220.5,202.5,220.5,387.097333333333,0.0,1.0
2016-11-17,0.285,0.2937,0.27,0.2744,194592,213.75,220.275,202.5,205.8,259.456,0.0,1.0
2016-11-18,0.28,0.29,0.27,0.29,220684,210.0,217.5,202.5,217.5,294.245333333333,0.0,1.0
2016-11-21,0.28,0.29,0.2701,0.285,792542,210.0,217.5,202.575,213.75,1056.72266666667,0.0,1.0
2016-11-22,0.2795,0.29,0.275,0.289,450893,209.625,217.5,206.25,216.75,601.190666666667,0.0,1.0
2016-11-23,0.2815,0.285,0.276,0.278,231122,211.125,213.75,207.0,208.5,308.162666666667,0.0,1.0
2016-11-25,0.2809,0.2827,0.2703,0.28,131045,210.675,212.025,202.725,210.0,174.726666666667,0.0,1.0
2016-11-28,0.26,0.2752,0.245,0.27,582790,195.0,206.4,183.75,202.5,777.053333333333,0.0,1.0
2016-11-29,0.2153,0.255,0.215,0.245,1268186,161.475,191.25,161.25,183.75,1690.91466666667,0.0,1.0
2016-11-30,0.2111,0.2299,0.21,0.2299,1024897,158.325,172.425,157.5,172.425,1366.52933333333,0.0,1.0
2016-12-01,0.1793,0.2156,0.17,0.215,2845428,134.475,161.7,127.5,161.25,3793.904,0.0,1.0
2016-12-02,0.1139,0.12,0.1005,0.12,9051301,85.4250000000001,90.0000000000001,75.3750000000001,90.0000000000001,12068.4013333333,0.0,1.0
2016-12-05,0.12,0.1245,0.112,0.12,6004260,90.0000000000001,93.3750000000001,84.0000000000001,90.0000000000001,8005.67999999999,0.0,1.0
2016-12-06,0.1143,0.1235,0.1131,0.12,3094209,85.7250000000001,92.6250000000001,84.8250000000001,90.0000000000001,4125.612,0.0,1.0
2016-12-07,0.122,0.124,0.1143,0.115,1767693,91.5000000000001,93.0000000000001,85.7250000000001,86.2500000000001,2356.924,0.0,1.0
2016-12-08,0.12,0.14,0.1156,0.124,7095490,90.0000000000001,105.0,86.7000000000001,93.0000000000001,9460.65333333332,0.0,1.0
2016-12-09,0.1186,0.1212,0.111,0.12,2712730,88.9500000000001,90.9000000000001,83.2500000000001,90.0000000000001,3616.97333333333,0.0,1.0
2016-12-12,0.0995,0.1159,0.0938,0.1105,4494581,74.6250000000001,86.9250000000001,70.3500000000001,82.8750000000001,5992.77466666666,0.0,1.0
2016-12-13,0.1015,0.11,0.1,0.105,2618397,76.1250000000001,82.5000000000001,75.0000000000001,78.7500000000001,3491.196,0.0,1.0
2016-12-14,0.1063,0.1085,0.101,0.101,1525402,79.7250000000001,81.3750000000001,75.7500000000001,75.7500000000001,2033.86933333333,0.0,1.0
2016-12-15,0.094,0.1035,0.092,0.1025,3942722,70.5000000000001,77.6250000000001,69.0000000000001,76.8750000000001,5256.96266666666,0.0,1.0
2016-12-16,0.092,0.1,0.092,0.0975,2954979,69.0000000000001,75.0000000000001,69.0000000000001,73.1250000000001,3939.97199999999,0.0,1.0
2016-12-19,0.0958,0.098,0.0931,0.095,1143044,71.8500000000001,73.5000000000001,69.8250000000001,71.2500000000001,1524.05866666666,0.0,1.0
2016-12-20,0.0941,0.098,0.0932,0.0932,846653,70.5750000000001,73.5000000000001,69.9000000000001,69.9000000000001,1128.87066666666,0.0,1.0
2016-12-21,0.0876,0.095,0.0815,0.0906,1924678,65.7000000000001,71.2500000000001,61.1250000000001,67.9500000000001,2566.23733333333,0.0,1.0
2016-12-22,0.0889,0.0949,0.0854,0.09,1000380,66.6750000000001,71.1750000000001,64.0500000000001,67.5000000000001,1333.84,0.0,1.0
2016-12-23,0.077,0.088,0.06,0.088,4157552,57.7500000000001,66.0000000000001,45.0,66.0000000000001,5543.40266666666,0.0,1.0
2016-12-27,0.0773,0.085,0.0706,0.077,1543994,57.9750000000001,63.7500000000001,52.9500000000001,57.7500000000001,2058.65866666666,0.0,1.0
2016-12-28,0.0761,0.0882,0.0721,0.0721,1643224,57.0750000000001,66.1500000000001,54.0750000000001,54.0750000000001,2190.96533333333,0.0,1.0
2016-12-29,0.0749,0.08,0.0722,0.0761,1552370,56.1750000000001,60.0000000000001,54.1500000000001,57.0750000000001,2069.82666666666,0.0,1.0
2016-12-30,0.0672,0.076,0.0645,0.0715,3781272,50.4,57.0000000000001,48.375,53.625,5041.696,0.0,1.0
2017-01-03,0.0709,0.0715,0.0675,0.07,2013608,53.1750000000001,53.625,50.6250000000001,52.5000000000001,2684.81066666666,0.0,1.0
2017-01-04,0.076,0.08,0.07,0.0744,1846065,57.0000000000001,60.0000000000001,52.5000000000001,55.8000000000001,2461.42,0.0,1.0
2017-01-05,0.0816,0.085,0.0763,0.0783,1934011,61.2000000000001,63.7500000000001,57.2250000000001,58.7250000000001,2578.68133333333,0.0,1.0
2017-01-06,0.1125,0.1179,0.0817,0.0817,10351376,84.3750000000001,88.4250000000001,61.2750000000001,61.2750000000001,13801.8346666667,0.0,1.0
2017-01-09,0.1145,0.12,0.105,0.1125,9387004,85.8750000000001,90.0000000000001,78.7500000000001,84.3750000000001,12516.0053333333,0.0,1.0
2017-01-10,0.159,0.1675,0.115,0.121,16810760,119.25,125.625,86.2500000000001,90.7500000000001,22414.3466666667,0.0,1.0
2017-01-11,0.15,0.183,0.1234,0.168,12189587,112.5,137.25,92.5500000000001,126.0,16252.7826666667,0.0,1.0
2017-01-12,0.1238,0.1487,0.12,0.1487,3367200,92.8500000000001,111.525,90.0000000000001,111.525,4489.6,0.0,1.0
2017-01-13,0.127,0.145,0.1251,0.1251,2739599,95.2500000000001,108.75,93.8250000000001,93.8250000000001,3652.79866666666,0.0,1.0
2017-01-17,0.125,0.135,0.117,0.13,3087177,93.7500000000001,101.25,87.7500000000001,97.5000000000001,4116.236,0.0,1.0
2017-01-18,0.115,0.1249,0.1125,0.12,1758979,86.2500000000001,93.6750000000001,84.3750000000001,90.0000000000001,2345.30533333333,0.0,1.0
2017-01-19,0.1154,0.12,0.115,0.12,1775614,86.5500000000001,90.0000000000001,86.2500000000001,90.0000000000001,2367.48533333333,0.0,1.0
2017-01-20,0.108,0.1162,0.107,0.111,1822264,81.0000000000001,87.1500000000001,80.2500000000001,83.2500000000001,2429.68533333333,0.0,1.0
2017-01-23,0.108,0.112,0.107,0.109,904273,81.0000000000001,84.0000000000001,80.2500000000001,81.7500000000001,1205.69733333333,0.0,1.0
2017-01-24,0.1077,0.109,0.0941,0.1,1511665,80.7750000000001,81.7500000000001,70.5750000000001,75.0000000000001,2015.55333333333,0.0,1.0
2017-01-25,0.1052,0.1091,0.1001,0.1005,614193,78.9000000000001,81.8250000000001,75.0750000000001,75.3750000000001,818.923999999999,0.0,1.0
2017-01-26,0.11,0.11,0.102,0.102,1014097,82.5000000000001,82.5000000000001,76.5000000000001,76.5000000000001,1352.12933333333,0.0,1.0
2017-01-27,0.1208,0.1249,0.108,0.1155,2111161,90.6000000000001,93.6750000000001,81.0000000000001,86.6250000000001,2814.88133333333,0.0,1.0
2017-01-30,0.12,0.1299,0.116,0.125,1574456,90.0000000000001,97.4250000000001,87.0000000000001,93.7500000000001,2099.27466666666,0.0,1.0
2017-01-31,0.106,0.12,0.1052,0.117,1093415,79.5000000000001,90.0000000000001,78.9000000000001,87.7500000000001,1457.88666666666,0.0,1.0
2017-02-01,0.114,0.1193,0.106,0.1113,413863,85.5000000000001,89.4750000000001,79.5000000000001,83.4750000000001,551.817333333333,0.0,1.0
2017-02-02,0.1169,0.1169,0.108,0.114,938991,87.6750000000001,87.6750000000001,81.0000000000001,85.5000000000001,1251.988,0.0,1.0
2017-02-03,0.111,0.117,0.11,0.115,558400,83.2500000000001,87.7500000000001,82.5000000000001,86.2500000000001,744.533333333333,0.0,1.0
2017-02-06,0.116,0.1187,0.111,0.111,726735,87.0000000000001,89.0250000000001,83.2500000000001,83.2500000000001,968.979999999999,0.0,1.0
2017-02-07,0.117,0.117,0.11,0.117,721120,87.7500000000001,87.7500000000001,82.5000000000001,87.7500000000001,961.493333333332,0.0,1.0
2017-02-08,0.1103,0.1193,0.11,0.1193,794697,82.7250000000001,89.4750000000001,82.5000000000001,89.4750000000001,1059.596,0.0,1.0
2017-02-09,0.1225,0.133,0.1111,0.112,3543175,91.8750000000001,99.7500000000001,83.3250000000001,84.0000000000001,4724.23333333333,0.0,1.0
2017-02-10,0.125,0.1301,0.1131,0.122,1847485,93.7500000000001,97.5750000000001,84.8250000000001,91.5000000000001,2463.31333333333,0.0,1.0
2017-02-13,0.1494,0.1494,0.125,0.13,8352411,112.05,112.05,93.7500000000001,97.5000000000001,11136.548,0.0,1.0
2017-02-14,0.1301,0.147,0.125,0.146,4580999,97.5750000000001,110.25,93.7500000000001,109.5,6107.99866666666,0.0,1.0
2017-02-15,0.1299,0.136,0.125,0.135,2234856,97.4250000000001,102.0,93.7500000000001,101.25,2979.808,0.0,1.0
2017-02-16,0.1181,0.1286,0.115,0.1285,2017681,88.5750000000001,96.4500000000001,86.2500000000001,96.3750000000001,2690.24133333333,0.0,1.0
2017-02-17,0.0989,0.11,0.09,0.11,10737179,74.1750000000001,82.5000000000001,67.5000000000001,82.5000000000001,14316.2386666666,0.0,1.0
2017-02-21,0.1013,0.109,0.097,0.1,2787649,75.9750000000001,81.7500000000001,72.7500000000001,75.0000000000001,3716.86533333333,0.0,1.0
2017-02-22,0.093,0.1046,0.09,0.102,4638834,69.7500000000001,78.4500000000001,67.5000000000001,76.5000000000001,6185.11199999999,0.0,1.0
2017-02-23,0.0987,0.1,0.09,0.0945,5748275,74.0250000000001,75.0000000000001,67.5000000000001,70.8750000000001,7664.36666666665,0.0,1.0
2017-02-24,0.095,0.0969,0.092,0.095,1482099,71.2500000000001,72.6750000000001,69.0000000000001,71.2500000000001,1976.132,0.0,1.0
2017-02-27,0.1019,0.102,0.0901,0.096,2423171,76.4250000000001,76.5000000000001,67.5750000000001,72.0000000000001,3230.89466666666,0.0,1.0
2017-02-28,0.0964,0.107,0.096,0.105,1546222,72.3000000000001,80.2500000000001,72.0000000000001,78.7500000000001,2061.62933333333,0.0,1.0
2017-03-01,0.1,0.1025,0.0912,0.0912,1977814,75.0000000000001,76.8750000000001,68.4000000000001,68.4000000000001,2637.08533333333,0.0,1.0
2017-03-02,0.106,0.1075,0.0957,0.1035,2203276,79.5000000000001,80.6250000000001,71.7750000000001,77.6250000000001,2937.70133333333,0.0,1.0
2017-03-03,0.105,0.115,0.1025,0.108,2832756,78.7500000000001,86.2500000000001,76.8750000000001,81.0000000000001,3777.00799999999,0.0,1.0
2017-03-06,0.1135,0.1245,0.105,0.116,6327053,85.1250000000001,93.3750000000001,78.7500000000001,87.0000000000001,8436.07066666666,0.0,1.0
2017-03-07,0.1158,0.129,0.1145,0.1145,4232771,86.8500000000001,96.7500000000001,85.8750000000001,85.8750000000001,5643.69466666666,0.0,1.0
2017-03-08,0.1111,0.1225,0.111,0.122,1883444,83.3250000000001,91.8750000000001,83.2500000000001,91.5000000000001,2511.25866666666,0.0,1.0
2017-03-09,0.1,0.102,0.095,0.1,4333060,75.0000000000001,76.5000000000001,71.2500000000001,75.0000000000001,5777.41333333333,0.0,1.0
2017-03-10,0.0985,0.1,0.0965,0.1,1122509,73.8750000000001,75.0000000000001,72.3750000000001,75.0000000000001,1496.67866666666,0.0,1.0
2017-03-13,0.0997,0.1053,0.0985,0.1,2785786,74.7750000000001,78.9750000000001,73.8750000000001,75.0000000000001,3714.38133333333,0.0,1.0
2017-03-14,0.0996,0.104,0.0973,0.104,2290511,74.7000000000001,78.0000000000001,72.9750000000001,78.0000000000001,3054.01466666666,0.0,1.0
2017-03-15,0.0925,0.0998,0.0925,0.0996,2743210,69.3750000000001,74.8500000000001,69.3750000000001,74.7000000000001,3657.61333333333,0.0,1.0
2017-03-16,0.0949,0.0993,0.092,0.0993,2739886,71.1750000000001,74.4750000000001,69.0000000000001,74.4750000000001,3653.18133333333,0.0,1.0
2017-03-17,0.09,0.098,0.09,0.098,2675394,67.5000000000001,73.5000000000001,67.5000000000001,73.5000000000001,3567.19199999999,0.0,1.0
2017-03-20,0.095,0.095,0.088,0.09,1868210,71.2500000000001,71.2500000000001,66.0000000000001,67.5000000000001,2490.94666666666,0.0,1.0
2017-03-21,0.0899,0.0949,0.0893,0.0949,3232887,67.4250000000001,71.1750000000001,66.9750000000001,71.1750000000001,4310.51599999999,0.0,1.0
2017-03-22,0.087,0.0926,0.087,0.0926,3842553,65.2500000000001,69.4500000000001,65.2500000000001,69.4500000000001,5123.40399999999,0.0,1.0
2017-03-23,0.084,0.09,0.08,0.09,3052692,63.0000000000001,67.5000000000001,60.0000000000001,67.5000000000001,4070.25599999999,0.0,1.0
2017-03-24,0.0837,0.087,0.0802,0.0869,1257107,62.7750000000001,65.2500000000001,60.1500000000001,65.1750000000001,1676.14266666666,0.0,1.0
2017-03-27,0.084,0.0868,0.0801,0.0868,2050138,63.0000000000001,65.1000000000001,60.0750000000001,65.1000000000001,2733.51733333333,0.0,1.0
2017-03-28,0.0824,0.0844,0.081,0.084,1266228,61.8000000000001,63.3000000000001,60.7500000000001,63.0000000000001,1688.304,0.0,1.0
2017-03-29,0.09,0.095,0.0805,0.081,4394099,67.5000000000001,71.2500000000001,60.3750000000001,60.7500000000001,5858.79866666666,0.0,1.0
2017-03-30,0.0898,0.095,0.0855,0.0914,1490370,67.3500000000001,71.2500000000001,64.1250000000001,68.5500000000001,1987.16,0.0,1.0
2017-03-31,0.0856,0.0905,0.0854,0.09,1211890,64.2000000000001,67.8750000000001,64.0500000000001,67.5000000000001,1615.85333333333,0.0,1.0
2017-04-03,0.0828,0.0899,0.0819,0.0899,1787274,62.1000000000001,67.4250000000001,61.4250000000001,67.4250000000001,2383.032,0.0,1.0
2017-04-04,0.0801,0.0849,0.075,0.0849,4116408,60.0750000000001,63.6750000000001,56.2500000000001,63.6750000000001,5488.54399999999,0.0,1.0
2017-04-05,0.0801,0.0849,0.0772,0.0837,1554803,60.0750000000001,63.6750000000001,57.9000000000001,62.7750000000001,2073.07066666666,0.0,1.0
2017-04-06,0.0804,0.0817,0.079,0.08,748338,60.3000000000001,61.2750000000001,59.2500000000001,60.0000000000001,997.783999999998,0.0,1.0
2017-04-07,0.0837,0.0838,0.078,0.08,1419316,62.7750000000001,62.8500000000001,58.5000000000001,60.0000000000001,1892.42133333333,0.0,1.0
2017-04-10,0.0855,0.0858,0.0801,0.0805,1060428,64.1250000000001,64.3500000000001,60.0750000000001,60.3750000000001,1413.904,0.0,1.0
2017-04-11,0.0837,0.09,0.0819,0.086,932541,62.7750000000001,67.5000000000001,61.4250000000001,64.5000000000001,1243.388,0.0,1.0
2017-04-12,0.094,0.094,0.084,0.087,3000600,70.5000000000001,70.5000000000001,63.0000000000001,65.2500000000001,4000.79999999999,0.0,1.0
2017-04-13,0.1038,0.1123,0.0905,0.095,7537179,77.8500000000001,84.2250000000001,67.8750000000001,71.2500000000001,10049.572,0.0,1.0
2017-04-17,0.0978,0.1098,0.0911,0.109,3445321,73.3500000000001,82.3500000000001,68.3250000000001,81.7500000000001,4593.76133333333,0.0,1.0
2017-04-18,0.0943,0.098,0.0911,0.097,1481654,70.7250000000001,73.5000000000001,68.3250000000001,72.7500000000001,1975.53866666666,0.0,1.0
2017-04-19,0.0901,0.0964,0.0901,0.0964,1060029,67.5750000000001,72.3000000000001,67.5750000000001,72.3000000000001,1413.372,0.0,1.0
2017-04-20,0.0932,0.0969,0.088,0.09,1237888,69.9000000000001,72.6750000000001,66.0000000000001,67.5000000000001,1650.51733333333,0.0,1.0
2017-04-21,0.0904,0.096,0.0902,0.093,506920,67.8000000000001,72.0000000000001,67.6500000000001,69.7500000000001,675.893333333332,0.0,1.0
2017-04-24,0.097,0.1,0.0915,0.0921,2413190,72.7500000000001,75.0000000000001,68.6250000000001,69.0750000000001,3217.58666666666,0.0,1.0
2017-04-25,0.1099,0.1149,0.1,0.1,7435936,82.4250000000001,86.1750000000001,75.0000000000001,75.0000000000001,9914.58133333332,0.0,1.0
2017-04-26,0.11,0.115,0.105,0.115,3811376,82.5000000000001,86.2500000000001,78.7500000000001,86.2500000000001,5081.83466666666,0.0,1.0
2017-04-27,0.1001,0.11,0.1,0.11,1875894,75.0750000000001,82.5000000000001,75.0000000000001,82.5000000000001,2501.192,0.0,1.0
2017-04-28,0.12,0.16,0.11,0.11,35294600,90.0000000000001,120.0,82.5000000000001,82.5000000000001,47059.4666666666,0.0,1.0
2017-05-01,0.1155,0.1175,0.1044,0.1124,8405839,86.6250000000001,88.1250000000001,78.3000000000001,84.3000000000001,11207.7853333333,0.0,1.0
2017-05-02,0.1102,0.115,0.105,0.1135,5393300,82.6500000000001,86.2500000000001,78.7500000000001,85.1250000000001,7191.06666666666,0.0,1.0
2017-05-03,0.11,0.114,0.105,0.114,4185184,82.5000000000001,85.5000000000001,78.7500000000001,85.5000000000001,5580.24533333333,0.0,1.0
2017-05-04,0.1121,0.1145,0.108,0.113,5837185,84.0750000000001,85.8750000000001,81.0000000000001,84.7500000000001,7782.91333333332,0.0,1.0
2017-05-05,0.11,0.1126,0.1051,0.108,3597104,82.5000000000001,84.4500000000001,78.8250000000001,81.0000000000001,4796.13866666666,0.0,1.0
2017-05-08,0.107,0.1139,0.1061,0.113,2798770,80.2500000000001,85.4250000000001,79.5750000000001,84.7500000000001,3731.69333333333,0.0,1.0
2017-05-09,0.109,0.1129,0.107,0.11,1939041,81.7500000000001,84.6750000000001,80.2500000000001,82.5000000000001,2585.388,0.0,1.0
2017-05-10,0.1085,0.1098,0.105,0.107,2015368,81.3750000000001,82.3500000000001,78.7500000000001,80.2500000000001,2687.15733333333,0.0,1.0
2017-05-11,0.1075,0.1123,0.106,0.11,2207459,80.6250000000001,84.2250000000001,79.5000000000001,82.5000000000001,2943.27866666666,0.0,1.0
2017-05-12,0.1084,0.1089,0.1055,0.1075,2670696,81.3000000000001,81.6750000000001,79.1250000000001,80.6250000000001,3560.928,0.0,1.0
2017-05-15,0.108,0.1089,0.1025,0.1089,1976109,81.0000000000001,81.6750000000001,76.8750000000001,81.6750000000001,2634.812,0.0,1.0
2017-05-16,0.104,0.1077,0.103,0.107,1711183,78.0000000000001,80.7750000000001,77.2500000000001,80.2500000000001,2281.57733333333,0.0,1.0
2017-05-17,0.1084,0.1084,0.103,0.105,1954555,81.3000000000001,81.3000000000001,77.2500000000001,78.7500000000001,2606.07333333333,0.0,1.0
2017-05-18,0.107,0.108,0.103,0.103,1725718,80.2500000000001,81.0000000000001,77.2500000000001,77.2500000000001,2300.95733333333,0.0,1.0
2017-05-19,0.11,0.11,0.105,0.1077,2150257,82.5000000000001,82.5000000000001,78.7500000000001,80.7750000000001,2867.00933333333,0.0,1.0
2017-05-22,0.1208,0.1225,0.1067,0.11,11253261,90.6000000000001,91.8750000000001,80.0250000000001,82.5000000000001,15004.348,0.0,1.0
2017-05-23,0.1106,0.1246,0.1065,0.1246,5464274,82.9500000000001,93.4500000000001,79.8750000000001,93.4500000000001,7285.69866666666,0.0,1.0
2017-05-24,0.0884,0.0949,0.061,0.07405,17523308,66.3000000000001,71.1750000000001,45.75,55.5375000000001,23364.4106666666,0.0,1.0
2017-05-25,0.085,0.088,0.08,0.088,3454653,63.7500000000001,66.0000000000001,60.0000000000001,66.0000000000001,4606.20399999999,0.0,1.0
2017-05-26,0.0865,0.088,0.083,0.088,2815912,64.8750000000001,66.0000000000001,62.2500000000001,66.0000000000001,3754.54933333333,0.0,1.0
2017-05-30,0.0815,0.087,0.08,0.0866,2617450,61.1250000000001,65.2500000000001,60.0000000000001,64.9500000000001,3489.93333333333,0.0,1.0
2017-05-31,0.0794,0.084,0.0786,0.084,2782120,59.5500000000001,63.0000000000001,58.9500000000001,63.0000000000001,3709.49333333333,0.0,1.0
2017-06-01,0.079,0.082,0.0785,0.0785,2415058,59.2500000000001,61.5000000000001,58.8750000000001,58.8750000000001,3220.07733333333,0.0,1.0
2017-06-02,0.0804,0.0884,0.072,0.072,2370003,60.3000000000001,66.3000000000001,54.0,54.0,3160.00399999999,0.0,1.0
2017-06-05,0.104,0.115,0.084,0.085,13431033,78.0000000000001,86.2500000000001,63.0000000000001,63.7500000000001,17908.044,0.0,1.0
2017-06-06,0.0905,0.1099,0.09,0.1084,7222856,67.8750000000001,82.4250000000001,67.5000000000001,81.3000000000001,9630.47466666665,0.0,1.0
2017-06-07,0.097,0.1005,0.0915,0.1,2321913,72.7500000000001,75.3750000000001,68.6250000000001,75.0000000000001,3095.884,0.0,1.0
2017-06-08,0.0997,0.107,0.0951,0.1055,5441724,74.7750000000001,80.2500000000001,71.3250000000001,79.1250000000001,7255.63199999999,0.0,1.0
2017-06-09,0.105,0.105,0.0902,0.0997,4160787,78.7500000000001,78.7500000000001,67.6500000000001,74.7750000000001,5547.71599999999,0.0,1.0
2017-06-12,0.097,0.1039,0.093,0.1,3799868,72.7500000000001,77.9250000000001,69.7500000000001,75.0000000000001,5066.49066666666,0.0,1.0
2017-06-13,0.0794,0.084,0.0721,0.082,10381636,59.5500000000001,63.0000000000001,54.0750000000001,61.5000000000001,13842.1813333333,0.0,1.0
2017-06-14,0.0775,0.0799,0.075,0.0771,4686355,58.1250000000001,59.9250000000001,56.2500000000001,57.8250000000001,6248.47333333332,0.0,1.0
2017-06-15,1.79,2.05,1.75,1.75,260700,53.7000000000001,61.5000000000001,52.5000000000001,52.5000000000001,8689.99999999998,0.0,0.04
2017-06-16,1.63,1.8,1.62,1.79,273423,48.9,54.0000000000001,48.6000000000001,53.7000000000001,9114.1,0.0,1.0
2017-06-19,1.67,1.67,1.46,1.62,206791,50.1000000000001,50.1000000000001,43.8,48.6000000000001,6893.03333333332,0.0,1.0
2017-06-20,1.7,1.721,1.61,1.66,146065,51.0,51.6300000000001,48.3000000000001,49.8,4868.83333333333,0.0,1.0
2017-06-21,1.69,1.74,1.6145,1.66,179424,50.7000000000001,52.2000000000001,48.4350000000001,49.8,5980.79999999999,0.0,1.0
2017-06-22,1.75,1.84,1.5534,1.7,225081,52.5000000000001,55.2000000000001,46.602,51.0,7502.69999999999,0.0,1.0
2017-06-23,1.75,1.84,1.68,1.78,134987,52.5000000000001,55.2000000000001,50.4,53.4000000000001,4499.56666666666,0.0,1.0
2017-06-26,1.99,2.0,1.7473,1.82,183882,59.7000000000001,60.0000000000001,52.4190000000001,54.6000000000001,6129.39999999999,0.0,1.0
2017-06-27,1.96,1.97,1.8451,1.94,113884,58.8000000000001,59.1000000000001,55.3530000000001,58.2000000000001,3796.13333333333,0.0,1.0
2017-06-28,1.87,1.96,1.85,1.92,118088,56.1000000000001,58.8000000000001,55.5000000000001,57.6000000000001,3936.26666666666,0.0,1.0
2017-06-29,1.87,1.9499,1.8299,1.9,89637,56.1000000000001,58.4970000000001,54.8970000000001,57.0000000000001,2987.9,0.0,1.0
2017-06-30,2.23,2.4714,1.9,1.9,758263,66.9000000000001,74.1420000000001,57.0000000000001,57.0000000000001,25275.4333333333,0.0,1.0
2017-07-03,2.41,2.95,2.41,2.58,800389,72.3000000000001,88.5000000000001,72.3000000000001,77.4000000000001,26679.6333333333,0.0,1.0
2017-07-05,2.46,2.54,2.15,2.45,297987,73.8000000000001,76.2000000000001,64.5000000000001,73.5000000000001,9932.89999999999,0.0,1.0
2017-07-06,2.37,2.45,2.305,2.45,73895,71.1000000000001,73.5000000000001,69.1500000000001,73.5000000000001,2463.16666666666,0.0,1.0
2017-07-07,2.25,2.4,2.101,2.35,261928,67.5000000000001,72.0000000000001,63.0300000000001,70.5000000000001,8730.93333333332,0.0,1.0
2017-07-10,2.31,2.48,2.1,2.25,182284,69.3000000000001,74.4000000000001,63.0000000000001,67.5000000000001,6076.13333333332,0.0,1.0
2017-07-11,2.3,2.48,2.25,2.25,137095,69.0000000000001,74.4000000000001,67.5000000000001,67.5000000000001,4569.83333333333,0.0,1.0
2017-07-12,2.35,2.3699,2.3,2.33,51700,70.5000000000001,71.0970000000001,69.0000000000001,69.9000000000001,1723.33333333333,0.0,1.0
2017-07-13,2.5,2.5,2.2775,2.35,70047,75.0000000000001,75.0000000000001,68.3250000000001,70.5000000000001,2334.9,0.0,1.0
2017-07-14,2.4001,2.48,2.32,2.48,81559,72.0030000000001,74.4000000000001,69.6000000000001,74.4000000000001,2718.63333333333,0.0,1.0
2017-07-17,2.4,2.409,2.34,2.4,57518,72.0000000000001,72.2700000000001,70.2000000000001,72.0000000000001,1917.26666666666,0.0,1.0
2017-07-18,2.46,2.48,2.35,2.41,71505,73.8000000000001,74.4000000000001,70.5000000000001,72.3000000000001,2383.5,0.0,1.0
2017-07-19,2.45,2.46,2.36,2.42,51329,73.5000000000001,73.8000000000001,70.8000000000001,72.6000000000001,1710.96666666666,0.0,1.0
2017-07-20,2.42,2.48,2.35,2.35,82374,72.6000000000001,74.4000000000001,70.5000000000001,70.5000000000001,2745.8,0.0,1.0
2017-07-21,2.29,2.4,2.29,2.4,81400,68.7000000000001,72.0000000000001,68.7000000000001,72.0000000000001,2713.33333333333,0.0,1.0
2017-07-24,2.36,2.4,2.27,2.35,48600,70.8000000000001,72.0000000000001,68.1000000000001,70.5000000000001,1620,0.0,1.0
2017-07-25,2.37,2.38,2.2,2.38,81674,71.1000000000001,71.4000000000001,66.0000000000001,71.4000000000001,2722.46666666666,0.0,1.0
2017-07-26,2.25,2.33,2.21,2.33,45724,67.5000000000001,69.9000000000001,66.3000000000001,69.9000000000001,1524.13333333333,0.0,1.0
2017-07-27,2.1822,2.2554,2.1804,2.25,39542,65.4660000000001,67.6620000000001,65.4120000000001,67.5000000000001,1318.06666666666,0.0,1.0
2017-07-28,2.17,2.2602,2.07,2.22,57903,65.1000000000001,67.8060000000001,62.1000000000001,66.6000000000001,1930.1,0.0,1.0
2017-07-31,2.15,2.2103,2.1,2.15,32537,64.5000000000001,66.3090000000001,63.0000000000001,64.5000000000001,1084.56666666666,0.0,1.0
2017-08-01,2.12,2.1784,2.12,2.13,16290,63.6000000000001,65.3520000000001,63.6000000000001,63.9000000000001,542.999999999999,0.0,1.0
2017-08-02,2.17,2.17,2.12,2.13,50863,65.1000000000001,65.1000000000001,63.6000000000001,63.9000000000001,1695.43333333333,0.0,1.0
2017-08-03,2.35,2.35,2.11,2.19,49821,70.5000000000001,70.5000000000001,63.3000000000001,65.7000000000001,1660.7,0.0,1.0
2017-08-04,2.3691,2.39,2.221,2.35,35743,71.0730000000001,71.7000000000001,66.6300000000001,70.5000000000001,1191.43333333333,0.0,1.0
2017-08-07,2.3,2.4,2.298,2.37,62674,69.0000000000001,72.0000000000001,68.9400000000001,71.1000000000001,2089.13333333333,0.0,1.0
2017-08-08,2.27,2.3373,2.2599,2.3,15770,68.1000000000001,70.1190000000001,67.7970000000001,69.0000000000001,525.666666666666,0.0,1.0
2017-08-09,2.24,2.3,2.101,2.26,28810,67.2000000000001,69.0000000000001,63.0300000000001,67.8000000000001,960.333333333332,0.0,1.0
2017-08-10,2.22,2.2968,2.13,2.14,27661,66.6000000000001,68.9040000000001,63.9000000000001,64.2000000000001,922.033333333332,0.0,1.0
2017-08-11,2.31,2.32,2.23,2.24,51449,69.3000000000001,69.6000000000001,66.9000000000001,67.2000000000001,1714.96666666666,0.0,1.0
2017-08-14,3.0,3.69,2.8,3.5,3711100,90.0000000000001,110.7,84.0000000000001,105.0,123703.333333333,0.0,1.0
2017-08-15,2.729,2.94,2.7,2.82,578830,81.8700000000001,88.2000000000001,81.0000000000001,84.6000000000001,19294.3333333333,0.0,1.0
2017-08-16,2.8,2.8,2.52,2.7,265266,84.0000000000001,84.0000000000001,75.6000000000001,81.0000000000001,8842.19999999999,0.0,1.0
2017-08-17,2.66,2.83,2.57,2.81,117723,79.8000000000001,84.9000000000001,77.1000000000001,84.3000000000001,3924.1,0.0,1.0
2017-08-18,2.44,2.64,2.33,2.64,199225,73.2000000000001,79.2000000000001,69.9000000000001,79.2000000000001,6640.83333333332,0.0,1.0
2017-08-21,2.29,2.4863,2.25,2.46,175367,68.7000000000001,74.5890000000001,67.5000000000001,73.8000000000001,5845.56666666666,0.0,1.0
2017-08-22,2.29,2.37,2.24,2.3,134761,68.7000000000001,71.1000000000001,67.2000000000001,69.0000000000001,4492.03333333333,0.0,1.0
2017-08-23,1.93,2.05,1.93,2.03,449956,57.9000000000001,61.5000000000001,57.9000000000001,60.9000000000001,14998.5333333333,0.0,1.0
2017-08-24,1.87,1.96,1.86,1.95,212401,56.1000000000001,58.8000000000001,55.8000000000001,58.5000000000001,7080.03333333332,0.0,1.0
2017-08-25,1.92,1.95,1.9,1.93,185746,57.6000000000001,58.5000000000001,57.0000000000001,57.9000000000001,6191.53333333332,0.0,1.0
2017-08-28,1.92,1.95,1.92,1.95,60090,57.6000000000001,58.5000000000001,57.6000000000001,58.5000000000001,2003,0.0,1.0
2017-08-29,1.91,1.94,1.88,1.93,93066,57.3000000000001,58.2000000000001,56.4000000000001,57.9000000000001,3102.19999999999,0.0,1.0
2017-08-30,1.87,1.91,1.87,1.91,38110,56.1000000000001,57.3000000000001,56.1000000000001,57.3000000000001,1270.33333333333,0.0,1.0
2017-08-31,1.82,1.9,1.82,1.89,177922,54.6000000000001,57.0000000000001,54.6000000000001,56.7000000000001,5930.73333333332,0.0,1.0
2017-09-01,1.81,1.8501,1.75,1.84,132654,54.3000000000001,55.5030000000001,52.5000000000001,55.2000000000001,4421.79999999999,0.0,1.0
2017-09-05,1.82,1.82,1.75,1.81,107863,54.6000000000001,54.6000000000001,52.5000000000001,54.3000000000001,3595.43333333333,0.0,1.0
2017-09-06,1.78,1.8543,1.76,1.81,47426,53.4000000000001,55.6290000000001,52.8000000000001,54.3000000000001,1580.86666666666,0.0,1.0
2017-09-07,1.77,1.82,1.76,1.78,82885,53.1000000000001,54.6000000000001,52.8000000000001,53.4000000000001,2762.83333333333,0.0,1.0
2017-09-08,1.77,1.8,1.75,1.77,47307,53.1000000000001,54.0000000000001,52.5000000000001,53.1000000000001,1576.9,0.0,1.0
2017-09-11,1.72,1.81,1.66,1.77,208172,51.6000000000001,54.3000000000001,49.8,53.1000000000001,6939.06666666665,0.0,1.0
2017-09-12,1.63,1.7573,1.61,1.71,158271,48.9,52.7190000000001,48.3000000000001,51.3000000000001,5275.7,0.0,1.0
2017-09-13,1.68,1.75,1.57,1.62,99157,50.4,52.5000000000001,47.1000000000001,48.6000000000001,3305.23333333333,0.0,1.0
2017-09-14,1.69,1.7738,1.65,1.73,155421,50.7000000000001,53.2140000000001,49.5,51.9000000000001,5180.69999999999,0.0,1.0
2017-09-15,1.59,1.6901,1.59,1.69,93201,47.7000000000001,50.7030000000001,47.7000000000001,50.7000000000001,3106.69999999999,0.0,1.0
2017-09-18,1.62,1.7,1.6101,1.62,124571,48.6000000000001,51.0,48.3030000000001,48.6000000000001,4152.36666666666,0.0,1.0
2017-09-19,1.6,1.7,1.59,1.7,139190,48.0000000000001,51.0,47.7000000000001,51.0,4639.66666666666,0.0,1.0
2017-09-20,1.65,1.69,1.6,1.6,101814,49.5,50.7000000000001,48.0000000000001,48.0000000000001,3393.8,0.0,1.0
2017-09-21,1.65,1.69,1.6276,1.65,38202,49.5,50.7000000000001,48.8280000000001,49.5,1273.4,0.0,1.0
2017-09-22,1.73,1.8,1.65,1.65,209562,51.9000000000001,54.0000000000001,49.5,49.5,6985.39999999999,0.0,1.0
2017-09-25,1.72,1.79,1.72,1.74,126233,51.6000000000001,53.7000000000001,51.6000000000001,52.2000000000001,4207.76666666666,0.0,1.0
2017-09-26,1.67,1.74,1.66,1.74,105651,50.1000000000001,52.2000000000001,49.8,52.2000000000001,3521.69999999999,0.0,1.0
2017-09-27,1.6,1.71,1.6,1.71,100607,48.0000000000001,51.3000000000001,48.0000000000001,51.3000000000001,3353.56666666666,0.0,1.0
2017-09-28,1.62,1.65,1.6,1.62,53228,48.6000000000001,49.5,48.0000000000001,48.6000000000001,1774.26666666666,0.0,1.0
2017-09-29,1.66,1.7,1.62,1.62,83559,49.8,51.0,48.6000000000001,48.6000000000001,2785.3,0.0,1.0
2017-10-02,1.77,1.79,1.68,1.7,174981,53.1000000000001,53.7000000000001,50.4,51.0,5832.69999999999,0.0,1.0
2017-10-03,1.7,1.83,1.6998,1.79,255197,51.0,54.9000000000001,50.9940000000001,53.7000000000001,8506.56666666667,0.0,1.0
2017-10-04,1.77,1.83,1.65,1.7,208484,53.1000000000001,54.9000000000001,49.5,51.0,6949.46666666665,0.0,1.0
2017-10-05,1.72,1.84,1.6742,1.76,490347,51.6000000000001,55.2000000000001,50.226,52.8000000000001,16344.9,0.0,1.0
2017-10-06,1.71,1.72,1.65,1.72,110913,51.3000000000001,51.6000000000001,49.5,51.6000000000001,3697.09999999999,0.0,1.0
2017-10-09,1.69,1.74,1.67,1.7,81950,50.7000000000001,52.2000000000001,50.1000000000001,51.0,2731.66666666666,0.0,1.0
2017-10-10,1.86,2.14,1.81,2.0,2246900,55.8000000000001,64.2000000000001,54.3000000000001,60.0000000000001,74896.6666666665,0.0,1.0
2017-10-11,1.85,1.85,1.68,1.8,365338,55.5000000000001,55.5000000000001,50.4,54.0000000000001,12177.9333333333,0.0,1.0
2017-10-12,1.76,1.8,1.71,1.77,152456,52.8000000000001,54.0000000000001,51.3000000000001,53.1000000000001,5081.86666666666,0.0,1.0
2017-10-13,1.83,1.87,1.75,1.75,249091,54.9000000000001,56.1000000000001,52.5000000000001,52.5000000000001,8303.03333333332,0.0,1.0
2017-10-16,1.77,1.85,1.75,1.8,184249,53.1000000000001,55.5000000000001,52.5000000000001,54.0000000000001,6141.63333333332,0.0,1.0
2017-10-17,1.75,1.78,1.72,1.75,79408,52.5000000000001,53.4000000000001,51.6000000000001,52.5000000000001,2646.93333333333,0.0,1.0
2017-10-18,1.79,1.85,1.7192,1.75,189489,53.7000000000001,55.5000000000001,51.5760000000001,52.5000000000001,6316.29999999999,0.0,1.0
2017-10-19,1.8,1.82,1.77,1.8,62285,54.0000000000001,54.6000000000001,53.1000000000001,54.0000000000001,2076.16666666666,0.0,1.0
2017-10-20,1.8693,1.92,1.79,1.8,376011,56.0790000000001,57.6000000000001,53.7000000000001,54.0000000000001,12533.7,0.0,1.0
2017-10-23,1.87,1.98,1.84,1.88,375314,56.1000000000001,59.4000000000001,55.2000000000001,56.4000000000001,12510.4666666666,0.0,1.0
2017-10-24,1.76,1.9,1.72,1.9,152440,52.8000000000001,57.0000000000001,51.6000000000001,57.0000000000001,5081.33333333332,0.0,1.0
2017-10-25,1.75,1.81,1.73,1.73,91148,52.5000000000001,54.3000000000001,51.9000000000001,51.9000000000001,3038.26666666666,0.0,1.0
2017-10-26,1.68,1.79,1.65,1.75,168510,50.4,53.7000000000001,49.5,52.5000000000001,5617,0.0,1.0
2017-10-27,1.65,1.68,1.61,1.68,135268,49.5,50.4,48.3000000000001,50.4,4508.93333333333,0.0,1.0
2017-10-30,1.63,1.66,1.6,1.65,55001,48.9,49.8,48.0000000000001,49.5,1833.36666666667,0.0,1.0
2017-10-31,1.67,1.68,1.6,1.63,76639,50.1000000000001,50.4,48.0000000000001,48.9,2554.63333333333,0.0,1.0
2017-11-01,1.67,1.74,1.65,1.67,67399,50.1000000000001,52.2000000000001,49.5,50.1000000000001,2246.63333333333,0.0,1.0
2017-11-02,1.64,1.75,1.621,1.75,80847,49.2,52.5000000000001,48.6300000000001,52.5000000000001,2694.9,0.0,1.0
2017-11-03,1.71,1.73,1.61,1.62,39681,51.3000000000001,51.9000000000001,48.3000000000001,48.6000000000001,1322.7,0.0,1.0
2017-11-06,1.67,1.71,1.64,1.67,60854,50.1000000000001,51.3000000000001,49.2,50.1000000000001,2028.46666666666,0.0,1.0
2017-11-07,1.69,1.7097,1.67,1.68,42429,50.7000000000001,51.2910000000001,50.1000000000001,50.4,1414.3,0.0,1.0
2017-11-08,1.67,1.71,1.66,1.69,64255,50.1000000000001,51.3000000000001,49.8,50.7000000000001,2141.83333333333,0.0,1.0
2017-11-09,1.68,1.74,1.65,1.68,65416,50.4,52.2000000000001,49.5,50.4,2180.53333333333,0.0,1.0
2017-11-10,1.82,1.88,1.7,1.7,338483,54.6000000000001,56.4000000000001,51.0,51.0,11282.7666666666,0.0,1.0
2017-11-13,1.78,1.8,1.72,1.8,109816,53.4000000000001,54.0000000000001,51.6000000000001,54.0000000000001,3660.53333333333,0.0,1.0
2017-11-14,1.75,1.85,1.74,1.77,269778,52.5000000000001,55.5000000000001,52.2000000000001,53.1000000000001,8992.59999999998,0.0,1.0
2017-11-15,1.84,1.9352,1.78,1.78,286983,55.2000000000001,58.0560000000001,53.4000000000001,53.4000000000001,9566.09999999998,0.0,1.0
2017-11-16,1.8452,1.85,1.82,1.85,71874,55.3560000000001,55.5000000000001,54.6000000000001,55.5000000000001,2395.8,0.0,1.0
2017-11-17,1.9,1.9,1.82,1.83,141712,57.0000000000001,57.0000000000001,54.6000000000001,54.9000000000001,4723.73333333332,0.0,1.0
2017-11-20,1.8515,2.04,1.81,1.94,852603,55.5450000000001,61.2000000000001,54.3000000000001,58.2000000000001,28420.0999999999,0.0,1.0
2017-11-21,1.77,1.87,1.75,1.86,118288,53.1000000000001,56.1000000000001,52.5000000000001,55.8000000000001,3942.93333333333,0.0,1.0
2017-11-22,1.8399,1.89,1.77,1.8,135963,55.1970000000001,56.7000000000001,53.1000000000001,54.0000000000001,4532.09999999999,0.0,1.0
2017-11-24,1.88,1.88,1.8,1.85,18491,56.4000000000001,56.4000000000001,54.0000000000001,55.5000000000001,616.366666666666,0.0,1.0
2017-11-27,1.87,1.879,1.8401,1.86,72093,56.1000000000001,56.3700000000001,55.2030000000001,55.8000000000001,2403.1,0.0,1.0
2017-11-28,1.84,1.86,1.84,1.86,105701,55.2000000000001,55.8000000000001,55.2000000000001,55.8000000000001,3523.36666666666,0.0,1.0
2017-11-29,1.85,1.86,1.84,1.86,53048,55.5000000000001,55.8000000000001,55.2000000000001,55.8000000000001,1768.26666666666,0.0,1.0
2017-11-30,1.85,1.85,1.84,1.84,95698,55.5000000000001,55.5000000000001,55.2000000000001,55.2000000000001,3189.93333333333,0.0,1.0
2017-12-01,1.85,1.85,1.73,1.85,99296,55.5000000000001,55.5000000000001,51.9000000000001,55.5000000000001,3309.86666666666,0.0,1.0
2017-12-04,1.82,1.8599,1.77,1.85,102542,54.6000000000001,55.7970000000001,53.1000000000001,55.5000000000001,3418.06666666666,0.0,1.0
2017-12-05,1.78,1.8,1.76,1.7939,33095,53.4000000000001,54.0000000000001,52.8000000000001,53.8170000000001,1103.16666666666,0.0,1.0
2017-12-06,1.79,1.8196,1.73,1.77,77714,53.7000000000001,54.5880000000001,51.9000000000001,53.1000000000001,2590.46666666666,0.0,1.0
2017-12-07,1.76,1.9099,1.75,1.79,305807,52.8000000000001,57.2970000000001,52.5000000000001,53.7000000000001,10193.5666666666,0.0,1.0
2017-12-08,1.81,1.82,1.75,1.75,94619,54.3000000000001,54.6000000000001,52.5000000000001,52.5000000000001,3153.96666666666,0.0,1.0
2017-12-11,1.9,1.9,1.77,1.79,315691,57.0000000000001,57.0000000000001,53.1000000000001,53.7000000000001,10523.0333333333,0.0,1.0
2017-12-12,1.77,1.92,1.77,1.92,186786,53.1000000000001,57.6000000000001,53.1000000000001,57.6000000000001,6226.19999999999,0.0,1.0
2017-12-13,1.84,1.85,1.77,1.79,86542,55.2000000000001,55.5000000000001,53.1000000000001,53.7000000000001,2884.73333333333,0.0,1.0
2017-12-14,1.86,1.87,1.81,1.86,46173,55.8000000000001,56.1000000000001,54.3000000000001,55.8000000000001,1539.1,0.0,1.0
2017-12-15,1.84,1.86,1.84,1.85,67587,55.2000000000001,55.8000000000001,55.2000000000001,55.5000000000001,2252.9,0.0,1.0
2017-12-18,1.97,2.02,1.84,1.85,355784,59.1000000000001,60.6000000000001,55.2000000000001,55.5000000000001,11859.4666666666,0.0,1.0
2017-12-19,2.0,2.09,1.95,1.97,378686,60.0000000000001,62.7000000000001,58.5000000000001,59.1000000000001,12622.8666666666,0.0,1.0
2017-12-20,1.86,2.07,1.8,2.07,215406,55.8000000000001,62.1000000000001,54.0000000000001,62.1000000000001,7180.19999999999,0.0,1.0
2017-12-21,1.79,1.87,1.79,1.85,96360,53.7000000000001,56.1000000000001,53.7000000000001,55.5000000000001,3211.99999999999,0.0,1.0
2017-12-22,1.89,1.9,1.8,1.81,55985,56.7000000000001,57.0000000000001,54.0000000000001,54.3000000000001,1866.16666666666,0.0,1.0
2017-12-26,1.89,1.92,1.87,1.87,100143,56.7000000000001,57.6000000000001,56.1000000000001,56.1000000000001,3338.09999999999,0.0,1.0
2017-12-27,1.86,1.9,1.86,1.88,69066,55.8000000000001,57.0000000000001,55.8000000000001,56.4000000000001,2302.2,0.0,1.0
2017-12-28,1.85,1.88,1.8463,1.88,58595,55.5000000000001,56.4000000000001,55.3890000000001,56.4000000000001,1953.16666666666,0.0,1.0
2017-12-29,1.8898,1.91,1.81,1.85,123750,56.6940000000001,57.3000000000001,54.3000000000001,55.5000000000001,4124.99999999999,0.0,1.0
2018-01-02,1.86,1.88,1.85,1.88,72623,55.8000000000001,56.4000000000001,55.5000000000001,56.4000000000001,2420.76666666666,0.0,1.0
2018-01-03,1.94,2.1,1.9,1.93,1128080,58.2000000000001,63.0000000000001,57.0000000000001,57.9000000000001,37602.6666666666,0.0,1.0
2018-01-04,1.97,2.0,1.9,1.98,269788,59.1000000000001,60.0000000000001,57.0000000000001,59.4000000000001,8992.93333333332,0.0,1.0
2018-01-05,1.95,1.98,1.88,1.93,284656,58.5000000000001,59.4000000000001,56.4000000000001,57.9000000000001,9488.53333333332,0.0,1.0
2018-01-08,1.94,1.98,1.87,1.89,319725,58.2000000000001,59.4000000000001,56.1000000000001,56.7000000000001,10657.5,0.0,1.0
2018-01-09,1.97,1.97,1.87,1.9,143609,59.1000000000001,59.1000000000001,56.1000000000001,57.0000000000001,4786.96666666666,0.0,1.0
2018-01-10,1.99,2.05,1.93,1.95,207832,59.7000000000001,61.5000000000001,57.9000000000001,58.5000000000001,6927.73333333332,0.0,1.0
2018-01-11,2.21,2.23,1.95,2.01,588533,66.3000000000001,66.9000000000001,58.5000000000001,60.3000000000001,19617.7666666666,0.0,1.0
2018-01-12,2.15,2.2,2.11,2.2,252169,64.5000000000001,66.0000000000001,63.3000000000001,66.0000000000001,8405.63333333332,0.0,1.0
2018-01-16,2.05,2.15,2.03,2.15,216463,61.5000000000001,64.5000000000001,60.9000000000001,64.5000000000001,7215.43333333332,0.0,1.0
2018-01-17,1.95,2.06,1.94,2.06,140758,58.5000000000001,61.8000000000001,58.2000000000001,61.8000000000001,4691.93333333333,0.0,1.0
2018-01-18,1.89,2.01,1.87,1.98,107477,56.7000000000001,60.3000000000001,56.1000000000001,59.4000000000001,3582.56666666666,0.0,1.0
2018-01-19,1.96,2.04,1.89,1.91,126684,58.8000000000001,61.2000000000001,56.7000000000001,57.3000000000001,4222.79999999999,0.0,1.0
2018-01-22,2.2,2.2,1.98,2.0,263247,66.0000000000001,66.0000000000001,59.4000000000001,60.0000000000001,8774.89999999999,0.0,1.0
2018-01-23,2.22,2.4,2.18,2.2,264656,66.6000000000001,72.0000000000001,65.4000000000001,66.0000000000001,8821.86666666666,0.0,1.0
2018-01-24,2.33,2.5,2.23,2.25,448267,69.9000000000001,75.0000000000001,66.9000000000001,67.5000000000001,14942.2333333333,0.0,1.0
2018-01-25,2.11,2.49,2.1,2.44,773769,63.3000000000001,74.7000000000001,63.0000000000001,73.2000000000001,25792.3,0.0,1.0
2018-01-26,2.27,2.32,2.12,2.12,230761,68.1000000000001,69.6000000000001,63.6000000000001,63.6000000000001,7692.03333333332,0.0,1.0
2018-01-29,2.16,2.26,2.15,2.25,175836,64.8000000000001,67.8000000000001,64.5000000000001,67.5000000000001,5861.19999999999,0.0,1.0
2018-01-30,2.18,2.35,2.12,2.16,402483,65.4000000000001,70.5000000000001,63.6000000000001,64.8000000000001,13416.1,0.0,1.0
2018-01-31,2.1,2.2,2.1,2.2,118649,63.0000000000001,66.0000000000001,63.0000000000001,66.0000000000001,3954.96666666666,0.0,1.0
2018-02-01,2.02,2.12,2.0,2.11,238783,60.6000000000001,63.6000000000001,60.0000000000001,63.3000000000001,7959.43333333332,0.0,1.0
2018-02-02,1.92,2.05,1.82,2.0,512746,57.6000000000001,61.5000000000001,54.6000000000001,60.0000000000001,17091.5333333333,0.0,1.0
2018-02-05,1.87,1.98,1.85,1.89,101228,56.1000000000001,59.4000000000001,55.5000000000001,56.7000000000001,3374.26666666666,0.0,1.0
2018-02-06,1.91,1.95,1.82,1.86,106146,57.3000000000001,58.5000000000001,54.6000000000001,55.8000000000001,3538.19999999999,0.0,1.0
2018-02-07,1.82,1.89,1.8,1.89,125646,54.6000000000001,56.7000000000001,54.0000000000001,56.7000000000001,4188.19999999999,0.0,1.0
2018-02-08,1.75,1.86,1.75,1.85,137758,52.5000000000001,55.8000000000001,52.5000000000001,55.5000000000001,4591.93333333332,0.0,1.0
2018-02-09,1.82,1.85,1.52,1.78,311842,54.6000000000001,55.5000000000001,45.6000000000001,53.4000000000001,10394.7333333333,0.0,1.0
2018-02-12,1.79,1.83,1.73,1.82,87524,53.7000000000001,54.9000000000001,51.9000000000001,54.6000000000001,2917.46666666666,0.0,1.0
2018-02-13,1.75,1.82,1.7,1.82,70399,52.5000000000001,54.6000000000001,51.0,54.6000000000001,2346.63333333333,0.0,1.0
2018-02-14,1.82,1.84,1.7,1.74,80226,54.6000000000001,55.2000000000001,51.0,52.2000000000001,2674.19999999999,0.0,1.0
2018-02-15,1.79,1.85,1.75,1.85,127695,53.7000000000001,55.5000000000001,52.5000000000001,55.5000000000001,4256.49999999999,0.0,1.0
2018-02-16,1.79,1.81,1.75,1.8,88710,53.7000000000001,54.3000000000001,52.5000000000001,54.0000000000001,2956.99999999999,0.0,1.0
2018-02-20,1.74,1.82,1.73,1.82,81136,52.2000000000001,54.6000000000001,51.9000000000001,54.6000000000001,2704.53333333333,0.0,1.0
2018-02-21,1.78,1.82,1.75,1.75,66571,53.4000000000001,54.6000000000001,52.5000000000001,52.5000000000001,2219.03333333333,0.0,1.0
2018-02-22,1.8,1.85,1.76,1.77,115884,54.0000000000001,55.5000000000001,52.8000000000001,53.1000000000001,3862.79999999999,0.0,1.0
2018-02-23,1.8,1.85,1.77,1.82,68815,54.0000000000001,55.5000000000001,53.1000000000001,54.6000000000001,2293.83333333333,0.0,1.0
2018-02-26,1.82,1.83,1.76,1.82,35647,54.6000000000001,54.9000000000001,52.8000000000001,54.6000000000001,1188.23333333333,0.0,1.0
2018-02-27,1.81,1.85,1.78,1.82,43834,54.3000000000001,55.5000000000001,53.4000000000001,54.6000000000001,1461.13333333333,0.0,1.0
2018-02-28,1.79,1.83,1.76,1.83,32352,53.7000000000001,54.9000000000001,52.8000000000001,54.9000000000001,1078.4,0.0,1.0
2018-03-01,1.82,1.83,1.76,1.79,37748,54.6000000000001,54.9000000000001,52.8000000000001,53.7000000000001,1258.26666666666,0.0,1.0
2018-03-02,1.85,1.98,1.82,1.82,146868,55.5000000000001,59.4000000000001,54.6000000000001,54.6000000000001,4895.59999999999,0.0,1.0
2018-03-05,1.86,1.92,1.86,1.9,60193,55.8000000000001,57.6000000000001,55.8000000000001,57.0000000000001,2006.43333333333,0.0,1.0
2018-03-06,1.85,1.9,1.85,1.9,62315,55.5000000000001,57.0000000000001,55.5000000000001,57.0000000000001,2077.16666666666,0.0,1.0
2018-03-07,1.87,1.91,1.86,1.87,61707,56.1000000000001,57.3000000000001,55.8000000000001,56.1000000000001,2056.9,0.0,1.0
2018-03-08,1.94,1.94,1.87,1.89,91892,58.2000000000001,58.2000000000001,56.1000000000001,56.7000000000001,3063.06666666666,0.0,1.0
2018-03-09,1.88,1.94,1.88,1.93,72323,56.4000000000001,58.2000000000001,56.4000000000001,57.9000000000001,2410.76666666666,0.0,1.0
2018-03-12,1.88,1.93,1.86,1.93,67097,56.4000000000001,57.9000000000001,55.8000000000001,57.9000000000001,2236.56666666666,0.0,1.0
2018-03-13,1.79,1.87,1.78,1.81,128418,53.7000000000001,56.1000000000001,53.4000000000001,54.3000000000001,4280.59999999999,0.0,1.0
2018-03-14,1.8,1.87,1.8,1.81,29400,54.0000000000001,56.1000000000001,54.0000000000001,54.3000000000001,979.999999999998,0.0,1.0
2018-03-15,1.84,1.86,1.81,1.82,44802,55.2000000000001,55.8000000000001,54.3000000000001,54.6000000000001,1493.4,0.0,1.0
2018-03-16,1.9,1.9,1.83,1.83,67553,57.0000000000001,57.0000000000001,54.9000000000001,54.9000000000001,2251.76666666666,0.0,1.0
2018-03-19,1.77,1.9,1.76,1.9,379556,53.1000000000001,57.0000000000001,52.8000000000001,57.0000000000001,12651.8666666666,0.0,1.0
2018-03-20,1.65,1.79,1.65,1.78,180431,49.5,53.7000000000001,49.5,53.4000000000001,6014.36666666667,0.0,1.0
2018-03-21,1.54,1.69,1.52,1.67,367353,46.2000000000001,50.7000000000001,45.6000000000001,50.1000000000001,12245.1,0.0,1.0
2018-03-22,1.5,1.57,1.5,1.52,117087,45.0,47.1000000000001,45.0,45.6000000000001,3902.9,0.0,1.0
2018-03-23,1.5,1.56,1.46,1.51,127952,45.0,46.8000000000001,43.8,45.3,4265.06666666667,0.0,1.0
2018-03-26,1.45,1.51,1.43,1.5,140059,43.5,45.3,42.9,45.0,4668.63333333333,0.0,1.0
2018-03-27,1.38,1.45,1.3,1.44,250773,41.4,43.5,39.0,43.2,8359.1,0.0,1.0
2018-03-28,1.39,1.4,1.35,1.37,45003,41.7,42.0,40.5,41.1,1500.1,0.0,1.0
2018-03-29,1.41,1.43,1.41,1.41,58223,42.3,42.9,42.3,42.3,1940.76666666667,0.0,1.0
2018-04-02,1.37,1.41,1.34,1.41,49468,41.1,42.3,40.2,42.3,1648.93333333333,0.0,1.0
2018-04-03,1.36,1.41,1.35,1.39,181714,40.8,42.3,40.5,41.7,6057.13333333333,0.0,1.0
2018-04-04,1.39,1.39,1.36,1.36,115500,41.7,41.7,40.8,40.8,3850,0.0,1.0
2018-04-05,1.36,1.39,1.36,1.39,85905,40.8,41.7,40.8,41.7,2863.5,0.0,1.0
2018-04-06,1.41,1.41,1.35,1.37,57098,42.3,42.3,40.5,41.1,1903.26666666667,0.0,1.0
2018-04-09,1.37,1.4,1.36,1.4,70858,41.1,42.0,40.8,42.0,2361.93333333333,0.0,1.0
2018-04-10,1.64,1.69,1.37,1.39,263412,49.2,50.7000000000001,41.1,41.7,8780.4,0.0,1.0
2018-04-11,1.7,1.73,1.56,1.56,227998,51.0,51.9000000000001,46.8000000000001,46.8000000000001,7599.93333333333,0.0,1.0
2018-04-12,1.72,1.88,1.68,1.7,236962,51.6000000000001,56.4000000000001,50.4,51.0,7898.73333333332,0.0,1.0
2018-04-13,1.8,1.84,1.71,1.74,122419,54.0000000000001,55.2000000000001,51.3000000000001,52.2000000000001,4080.63333333333,0.0,1.0
2018-04-16,1.81,1.86,1.75,1.83,166820,54.3000000000001,55.8000000000001,52.5000000000001,54.9000000000001,5560.66666666666,0.0,1.0
2018-04-17,1.95,1.96,1.78,1.88,332440,58.5000000000001,58.8000000000001,53.4000000000001,56.4000000000001,11081.3333333333,0.0,1.0
2018-04-18,1.87,2.06,1.81,1.94,602647,56.1000000000001,61.8000000000001,54.3000000000001,58.2000000000001,20088.2333333333,0.0,1.0
2018-04-19,1.9,1.91,1.76,1.9,107901,57.0000000000001,57.3000000000001,52.8000000000001,57.0000000000001,3596.69999999999,0.0,1.0
2018-04-20,1.83,1.88,1.78,1.88,37782,54.9000000000001,56.4000000000001,53.4000000000001,56.4000000000001,1259.4,0.0,1.0
2018-04-23,1.85,1.89,1.82,1.84,67853,55.5000000000001,56.7000000000001,54.6000000000001,55.2000000000001,2261.76666666666,0.0,1.0
2018-04-24,1.86,1.87,1.82,1.85,58008,55.8000000000001,56.1000000000001,54.6000000000001,55.5000000000001,1933.6,0.0,1.0
2018-04-25,1.94,2.05,1.85,1.85,168884,58.2000000000001,61.5000000000001,55.5000000000001,55.5000000000001,5629.46666666666,0.0,1.0
2018-04-26,2.06,2.15,1.96,2.0,229582,61.8000000000001,64.5000000000001,58.8000000000001,60.0000000000001,7652.73333333332,0.0,1.0
2018-04-27,2.41,2.42,2.06,2.1,539911,72.3000000000001,72.6000000000001,61.8000000000001,63.0000000000001,17997.0333333333,0.0,1.0
2018-04-30,2.29,2.46,2.25,2.3,410436,68.7000000000001,73.8000000000001,67.5000000000001,69.0000000000001,13681.2,0.0,1.0
2018-05-01,2.23,2.28,2.0,2.26,276458,66.9000000000001,68.4000000000001,60.0000000000001,67.8000000000001,9215.26666666665,0.0,1.0
2018-05-02,2.35,2.37,2.24,2.24,147702,70.5000000000001,71.1000000000001,67.2000000000001,67.2000000000001,4923.39999999999,0.0,1.0
2018-05-03,2.25,2.48,2.21,2.44,243584,67.5000000000001,74.4000000000001,66.3000000000001,73.2000000000001,8119.46666666665,0.0,1.0
2018-05-04,2.34,2.35,2.25,2.26,110917,70.2000000000001,70.5000000000001,67.5000000000001,67.8000000000001,3697.23333333333,0.0,1.0
2018-05-07,2.74,2.74,2.32,2.34,388306,82.2000000000001,82.2000000000001,69.6000000000001,70.2000000000001,12943.5333333333,0.0,1.0
2018-05-08,2.71,2.98,2.52,2.8,610777,81.3000000000001,89.4000000000001,75.6000000000001,84.0000000000001,20359.2333333333,0.0,1.0
2018-05-09,2.81,2.92,2.67,2.71,199220,84.3000000000001,87.6000000000001,80.1000000000001,81.3000000000001,6640.66666666666,0.0,1.0
2018-05-10,2.9,3.35,2.8,2.88,1894901,87.0000000000001,100.5,84.0000000000001,86.4000000000001,63163.3666666666,0.0,1.0
2018-05-11,3.16,3.2,2.87,2.96,473150,94.8000000000001,96.0000000000001,86.1000000000001,88.8000000000001,15771.6666666666,0.0,1.0
2018-05-14,3.12,3.3,2.95,3.3,384875,93.6000000000001,99.0000000000001,88.5000000000001,99.0000000000001,12829.1666666667,0.0,1.0
2018-05-15,2.85,3.12,2.46,3.1,1620068,85.5000000000001,93.6000000000001,73.8000000000001,93.0000000000001,54002.2666666666,0.0,1.0
2018-05-16,2.82,2.92,2.68,2.77,347259,84.6000000000001,87.6000000000001,80.4000000000001,83.1000000000001,11575.3,0.0,1.0
2018-05-17,2.74,2.9,2.74,2.86,254697,82.2000000000001,87.0000000000001,82.2000000000001,85.8000000000001,8489.89999999999,0.0,1.0
2018-05-18,2.76,2.9,2.71,2.75,167272,82.8000000000001,87.0000000000001,81.3000000000001,82.5000000000001,5575.73333333333,0.0,1.0
2018-05-21,2.83,2.92,2.76,2.91,187191,84.9000000000001,87.6000000000001,82.8000000000001,87.3000000000001,6239.69999999999,0.0,1.0
2018-05-22,2.84,2.9,2.8,2.86,138378,85.2000000000001,87.0000000000001,84.0000000000001,85.8000000000001,4612.59999999999,0.0,1.0
2018-05-23,3.11,3.19,2.75,2.81,250286,93.3000000000001,95.7000000000001,82.5000000000001,84.3000000000001,8342.86666666666,0.0,1.0
2018-05-24,3.0,3.18,2.96,3.1,328203,90.0000000000001,95.4000000000001,88.8000000000001,93.0000000000001,10940.1,0.0,1.0
2018-05-25,3.2,3.3,2.79,2.97,473772,96.0000000000001,99.0000000000001,83.7000000000001,89.1000000000001,15792.4,0.0,1.0
2018-05-29,2.93,3.2,2.8,3.2,416901,87.9000000000001,96.0000000000001,84.0000000000001,96.0000000000001,13896.7,0.0,1.0
2018-05-30,3.05,3.15,2.9101,2.97,206454,91.5000000000001,94.5000000000001,87.3030000000001,89.1000000000001,6881.79999999999,0.0,1.0
2018-05-31,3.0,3.1,2.96,3.05,110010,90.0000000000001,93.0000000000001,88.8000000000001,91.5000000000001,3667,0.0,1.0
2018-06-01,2.99,3.05,2.85,2.96,382398,89.7000000000001,91.5000000000001,85.5000000000001,88.8000000000001,12746.6,0.0,1.0
2018-06-04,3.04,3.1,2.9,3.05,231127,91.2000000000001,93.0000000000001,87.0000000000001,91.5000000000001,7704.23333333333,0.0,1.0
2018-06-05,2.9,3.14,2.7,3.04,398482,87.0000000000001,94.2000000000001,81.0000000000001,91.2000000000001,13282.7333333333,0.0,1.0
2018-06-06,2.86,2.98,2.85,2.88,123354,85.8000000000001,89.4000000000001,85.5000000000001,86.4000000000001,4111.79999999999,0.0,1.0
2018-06-07,2.87,2.92,2.79,2.9,211851,86.1000000000001,87.6000000000001,83.7000000000001,87.0000000000001,7061.69999999999,0.0,1.0
2018-06-08,2.8,2.92,2.78,2.87,135177,84.0000000000001,87.6000000000001,83.4000000000001,86.1000000000001,4505.89999999999,0.0,1.0
2018-06-11,2.78,2.93,2.77,2.8,257887,83.4000000000001,87.9000000000001,83.1000000000001,84.0000000000001,8596.23333333332,0.0,1.0
2018-06-12,2.79,2.82,2.65,2.79,185286,83.7000000000001,84.6000000000001,79.5000000000001,83.7000000000001,6176.19999999999,0.0,1.0
2018-06-13,2.82,2.98,2.74,2.8,176353,84.6000000000001,89.4000000000001,82.2000000000001,84.0000000000001,5878.43333333333,0.0,1.0
2018-06-14,3.06,3.1,2.84,2.85,187523,91.8000000000001,93.0000000000001,85.2000000000001,85.5000000000001,6250.76666666666,0.0,1.0
2018-06-15,3.35,3.42,3.08,3.1,417149,100.5,102.6,92.4000000000001,93.0000000000001,13904.9666666667,0.0,1.0
2018-06-18,3.45,3.66,3.2,3.6,704299,103.5,109.8,96.0000000000001,108.0,23476.6333333333,0.0,1.0
2018-06-19,3.5,3.55,3.45,3.46,194076,105.0,106.5,103.5,103.8,6469.2,0.0,1.0
2018-06-20,3.34,3.55,3.22,3.53,357327,100.2,106.5,96.6000000000001,105.9,11910.9,0.0,1.0
2018-06-21,3.26,3.39,3.0,3.32,301802,97.8000000000001,101.7,90.0000000000001,99.6000000000001,10060.0666666667,0.0,1.0
2018-06-22,3.3,3.6,3.09,3.25,380704,99.0000000000001,108.0,92.7000000000001,97.5000000000001,12690.1333333333,0.0,1.0
2018-06-25,3.25,3.32,3.15,3.3,126600,97.5000000000001,99.6000000000001,94.5000000000001,99.0000000000001,4220,0.0,1.0
2018-06-26,2.79,3.27,2.78,3.27,634994,83.7000000000001,98.1000000000001,83.4000000000001,98.1000000000001,21166.4666666666,0.0,1.0
2018-06-27,1.65,1.8,1.37,1.75,3177384,49.5,54.0000000000001,41.1,52.5000000000001,105912.8,0.0,1.0
2018-06-28,1.09,1.7,1.0,1.65,2739607,32.7,51.0,30.0,49.5,91320.2333333333,0.0,1.0
2018-06-29,0.92,1.15,0.83,1.11,2412666,27.6,34.5,24.9,33.3,80422.2,0.0,1.0
2018-07-02,0.9,0.95,0.87,0.95,549747,27.0,28.5,26.1,28.5,18324.9,0.0,1.0
2018-07-03,0.87,0.99,0.852,0.9643,455665,26.1,29.7,25.56,28.929,15188.8333333333,0.0,1.0
2018-07-05,0.8695,0.9,0.84,0.895,463243,26.085,27.0,25.2,26.85,15441.4333333333,0.0,1.0
2018-07-06,0.84,0.87,0.83,0.87,463547,25.2,26.1,24.9,26.1,15451.5666666667,0.0,1.0
2018-07-09,1.21,1.29,0.83,0.89,6812462,36.3,38.7,24.9,26.7,227082.066666667,0.0,1.0
2018-07-10,1.05,1.18,0.95,1.16,2342427,31.5,35.4,28.5,34.8,78080.9,0.0,1.0
2018-07-11,1.08,1.09,1.0,1.03,603614,32.4,32.7,30.0,30.9,20120.4666666667,0.0,1.0
2018-07-12,1.05,1.09,1.02,1.08,333520,31.5,32.7,30.6,32.4,11117.3333333333,0.0,1.0
2018-07-13,1.04,1.07,1.0,1.05,439397,31.2,32.1,30.0,31.5,14646.5666666667,0.0,1.0
2018-07-16,0.93,0.99,0.88,0.99,865349,27.9,29.7,26.4,29.7,28844.9666666667,0.0,1.0
2018-07-17,0.93,0.94,0.9,0.93,373233,27.9,28.2,27.0,27.9,12441.1,0.0,1.0
2018-07-18,0.93,0.93,0.88,0.93,260276,27.9,27.9,26.4,27.9,8675.86666666667,0.0,1.0
2018-07-19,0.93,0.93,0.89,0.91,250174,27.9,27.9,26.7,27.3,8339.13333333334,0.0,1.0
2018-07-20,0.88,0.93,0.88,0.9,493319,26.4,27.9,26.4,27.0,16443.9666666667,0.0,1.0
2018-07-23,0.88,0.92,0.88,0.9,244823,26.4,27.6,26.4,27.0,8160.76666666667,0.0,1.0
2018-07-24,0.89,0.92,0.88,0.91,461077,26.7,27.6,26.4,27.3,15369.2333333333,0.0,1.0
2018-07-25,0.9,0.92,0.89,0.92,190080,27.0,27.6,26.7,27.6,6336,0.0,1.0
2018-07-26,0.91,0.93,0.88,0.9,169636,27.3,27.9,26.4,27.0,5654.53333333333,0.0,1.0
2018-07-27,0.9,0.95,0.89,0.95,247413,27.0,28.5,26.7,28.5,8247.1,0.0,1.0
2018-07-30,0.9,0.95,0.89,0.92,269830,27.0,28.5,26.7,27.6,8994.33333333333,0.0,1.0
2018-07-31,0.89,0.9,0.89,0.9,85566,26.7,27.0,26.7,27.0,2852.2,0.0,1.0
2018-08-01,0.88,0.9,0.88,0.9,126414,26.4,27.0,26.4,27.0,4213.8,0.0,1.0
2018-08-02,0.88,0.89,0.86,0.89,117694,26.4,26.7,25.8,26.7,3923.13333333333,0.0,1.0
2018-08-03,0.85,0.88,0.84,0.88,232729,25.5,26.4,25.2,26.4,7757.63333333333,0.0,1.0
2018-08-06,0.87,0.88,0.84,0.88,137357,26.1,26.4,25.2,26.4,4578.56666666667,0.0,1.0
2018-08-07,0.83,0.87,0.82,0.84,191247,24.9,26.1,24.6,25.2,6374.9,0.0,1.0
2018-08-08,0.83,0.83,0.82,0.82,95553,24.9,24.9,24.6,24.6,3185.1,0.0,1.0
2018-08-09,0.84,0.85,0.82,0.83,123489,25.2,25.5,24.6,24.9,4116.3,0.0,1.0
2018-08-10,0.83,0.86,0.82,0.86,111237,24.9,25.8,24.6,25.8,3707.9,0.0,1.0
2018-08-13,1.02,1.05,0.83,0.86,1897271,30.6,31.5,24.9,25.8,63242.3666666667,0.0,1.0
2018-08-14,1.03,1.1,0.93,1.1,1049790,30.9,33.0,27.9,33.0,34993,0.0,1.0
2018-08-15,0.99,1.03,0.93,0.97,437402,29.7,30.9,27.9,29.1,14580.0666666667,0.0,1.0
2018-08-16,0.98,1.03,0.97,1.02,227358,29.4,30.9,29.1,30.6,7578.6,0.0,1.0
2018-08-17,1.18,1.2,1.0,1.02,1371932,35.4,36.0,30.0,30.6,45731.0666666667,0.0,1.0
2018-08-20,1.18,1.32,1.06,1.24,1459058,35.4,39.6,31.8,37.2,48635.2666666667,0.0,1.0
2018-08-21,1.62,1.69,1.14,1.19,2452385,48.6000000000001,50.7000000000001,34.2,35.7,81746.1666666665,0.0,1.0
2018-08-22,1.53,1.66,1.37,1.66,2550688,45.9,49.8,41.1,49.8,85022.9333333333,0.0,1.0
2018-08-23,1.38,1.51,1.36,1.51,780270,41.4,45.3,40.8,45.3,26009,0.0,1.0
2018-08-24,1.55,1.69,1.38,1.39,1130910,46.5,50.7000000000001,41.4,41.7,37697,0.0,1.0
2018-08-27,1.79,1.89,1.53,1.67,1951721,53.7000000000001,56.7000000000001,45.9,50.1000000000001,65057.3666666665,0.0,1.0
2018-08-28,2.26,2.46,1.75,1.8,4152356,67.8000000000001,73.8000000000001,52.5000000000001,54.0000000000001,138411.866666666,0.0,1.0
2018-08-29,2.55,2.64,2.3,2.32,2759440,76.5000000000001,79.2000000000001,69.0000000000001,69.6000000000001,91981.3333333332,0.0,1.0
2018-08-30,2.94,3.06,2.6,2.69,4183729,88.2000000000001,91.8000000000001,78.0000000000001,80.7000000000001,139457.633333333,0.0,1.0
2018-08-31,2.68,2.85,2.46,2.75,2089611,80.4000000000001,85.5000000000001,73.8000000000001,82.5000000000001,69653.6999999999,0.0,1.0
2018-09-04,2.79,2.9,2.6,2.62,1061959,83.7000000000001,87.0000000000001,78.0000000000001,78.6000000000001,35398.6333333333,0.0,1.0
2018-09-05,2.95,3.05,2.7,2.95,1278586,88.5000000000001,91.5000000000001,81.0000000000001,88.5000000000001,42619.5333333333,0.0,1.0
2018-09-06,3.34,4.44,2.96,2.99,7209169,100.2,133.2,88.8000000000001,89.7000000000001,240305.633333333,0.0,1.0
2018-09-07,3.61,3.76,3.02,3.06,2698169,108.3,112.8,90.6000000000001,91.8000000000001,89938.9666666667,0.0,1.0
2018-09-10,3.88,3.99,3.45,3.63,2275133,116.4,119.7,103.5,108.9,75837.7666666667,0.0,1.0
2018-09-11,3.86,3.99,3.5,3.9,2192873,115.8,119.7,105.0,117.0,73095.7666666667,0.0,1.0
2018-09-12,3.72,4.07,3.65,3.88,1232627,111.6,122.1,109.5,116.4,41087.5666666667,0.0,1.0
2018-09-13,3.16,3.8,3.03,3.71,2332342,94.8000000000001,114.0,90.9000000000001,111.3,77744.7333333332,0.0,1.0
2018-09-14,3.59,3.75,3.1,3.11,1618078,107.7,112.5,93.0000000000001,93.3000000000001,53935.9333333333,0.0,1.0
2018-09-17,3.86,3.95,3.55,3.55,1420233,115.8,118.5,106.5,106.5,47341.1,0.0,1.0
2018-09-18,3.81,4.25,3.72,3.88,2745433,114.3,127.5,111.6,116.4,91514.4333333333,0.0,1.0
2018-09-19,3.78,3.98,3.76,3.8,639772,113.4,119.4,112.8,114.0,21325.7333333333,0.0,1.0
2018-09-20,3.55,3.76,3.51,3.75,1068668,106.5,112.8,105.3,112.5,35622.2666666667,0.0,1.0
2018-09-21,3.83,3.83,3.37,3.6,1552204,114.9,114.9,101.1,108.0,51740.1333333333,0.0,1.0
2018-09-24,3.85,3.85,3.71,3.85,741509,115.5,115.5,111.3,115.5,24716.9666666667,0.0,1.0
2018-09-25,3.83,3.88,3.75,3.85,349260,114.9,116.4,112.5,115.5,11642,0.0,1.0
2018-09-26,3.82,3.92,3.79,3.81,425636,114.6,117.6,113.7,114.3,14187.8666666667,0.0,1.0
2018-09-27,4.16,4.3,3.85,3.85,1840981,124.8,129.0,115.5,115.5,61366.0333333333,0.0,1.0
2018-09-28,4.05,4.41,4.0,4.3,1460466,121.5,132.3,120.0,129.0,48682.2,0.0,1.0
2018-10-01,4.26,4.35,3.95,4.14,731476,127.8,130.5,118.5,124.2,24382.5333333333,0.0,1.0
2018-10-02,4.12,4.39,4.1,4.1,632657,123.6,131.7,123.0,123.0,21088.5666666667,0.0,1.0
2018-10-03,4.08,4.23,4.0,4.21,447078,122.4,126.9,120.0,126.3,14902.6,0.0,1.0
2018-10-04,4.07,4.13,3.6,4.1,673876,122.1,123.9,108.0,123.0,22462.5333333333,0.0,1.0
2018-10-05,3.99,4.14,3.9,4.05,250808,119.7,124.2,117.0,121.5,8360.26666666667,0.0,1.0
2018-10-08,3.99,4.05,3.88,4.01,202176,119.7,121.5,116.4,120.3,6739.2,0.0,1.0
2018-10-09,3.88,3.98,3.8,3.95,288523,116.4,119.4,114.0,118.5,9617.43333333333,0.0,1.0
2018-10-10,3.69,3.98,3.3,3.84,808980,110.7,119.4,99.0000000000001,115.2,26966,0.0,1.0
2018-10-11,3.42,3.7,3.42,3.42,445543,102.6,111.0,102.6,102.6,14851.4333333333,0.0,1.0
2018-10-12,3.77,3.8,3.51,3.55,319155,113.1,114.0,105.3,106.5,10638.5,0.0,1.0
2018-10-15,3.69,3.9,3.67,3.78,233697,110.7,117.0,110.1,113.4,7789.9,0.0,1.0
2018-10-16,3.65,3.78,3.6,3.73,196781,109.5,113.4,108.0,111.9,6559.36666666667,0.0,1.0
2018-10-17,3.8,3.9,3.66,3.66,251407,114.0,117.0,109.8,109.8,8380.23333333333,0.0,1.0
2018-10-18,3.73,3.85,3.6,3.81,287276,111.9,115.5,108.0,114.3,9575.86666666667,0.0,1.0
2018-10-19,3.52,3.82,3.47,3.82,337858,105.6,114.6,104.1,114.6,11261.9333333333,0.0,1.0
2018-10-22,3.26,3.59,3.2,3.59,404778,97.8000000000001,107.7,96.0000000000001,107.7,13492.6,0.0,1.0
2018-10-23,2.87,3.23,2.6,3.12,1035757,86.1000000000001,96.9000000000001,78.0000000000001,93.6000000000001,34525.2333333333,0.0,1.0
2018-10-24,2.73,3.0,2.7,2.92,282062,81.9000000000001,90.0000000000001,81.0000000000001,87.6000000000001,9402.06666666665,0.0,1.0
2018-10-25,2.85,2.99,2.76,2.8,252700,85.5000000000001,89.7000000000001,82.8000000000001,84.0000000000001,8423.33333333332,0.0,1.0
2018-10-26,2.73,2.85,2.68,2.8,322428,81.9000000000001,85.5000000000001,80.4000000000001,84.0000000000001,10747.6,0.0,1.0
2018-10-29,2.76,2.9,2.68,2.77,281343,82.8000000000001,87.0000000000001,80.4000000000001,83.1000000000001,9378.09999999999,0.0,1.0
2018-10-30,2.87,2.88,2.7,2.81,332577,86.1000000000001,86.4000000000001,81.0000000000001,84.3000000000001,11085.9,0.0,1.0
2018-10-31,3.16,3.16,2.89,2.92,459898,94.8000000000001,94.8000000000001,86.7000000000001,87.6000000000001,15329.9333333333,0.0,1.0
2018-11-01,3.45,3.53,3.24,3.25,431618,103.5,105.9,97.2000000000001,97.5000000000001,14387.2666666667,0.0,1.0
2018-11-02,3.34,3.64,3.32,3.5,331336,100.2,109.2,99.6000000000001,105.0,11044.5333333333,0.0,1.0
2018-11-05,3.33,3.49,3.25,3.4,267020,99.9000000000001,104.7,97.5000000000001,102.0,8900.66666666666,0.0,1.0
2018-11-06,3.27,3.42,3.2,3.37,160766,98.1000000000001,102.6,96.0000000000001,101.1,5358.86666666666,0.0,1.0
2018-11-07,3.17,3.35,3.14,3.24,147499,95.1000000000001,100.5,94.2000000000001,97.2000000000001,4916.63333333333,0.0,1.0
2018-11-08,3.05,3.22,2.9,3.2,351118,91.5000000000001,96.6000000000001,87.0000000000001,96.0000000000001,11703.9333333333,0.0,1.0
2018-11-09,2.83,3.0,2.76,2.99,231490,84.9000000000001,90.0000000000001,82.8000000000001,89.7000000000001,7716.33333333332,0.0,1.0
2018-11-12,2.78,2.94,2.71,2.91,248652,83.4000000000001,88.2000000000001,81.3000000000001,87.3000000000001,8288.39999999999,0.0,1.0
2018-11-13,2.69,2.84,2.62,2.84,253529,80.7000000000001,85.2000000000001,78.6000000000001,85.2000000000001,8450.96666666666,0.0,1.0
2018-11-14,2.65,2.85,2.65,2.77,145320,79.5000000000001,85.5000000000001,79.5000000000001,83.1000000000001,4843.99999999999,0.0,1.0
2018-11-15,2.76,2.76,2.66,2.7,241868,82.8000000000001,82.8000000000001,79.8000000000001,81.0000000000001,8062.26666666666,0.0,1.0
2018-11-16,3.01,3.08,2.7,2.7,335953,90.3000000000001,92.4000000000001,81.0000000000001,81.0000000000001,11198.4333333333,0.0,1.0
2018-11-19,2.84,3.07,2.81,3.0,174662,85.2000000000001,92.1000000000001,84.3000000000001,90.0000000000001,5822.06666666666,0.0,1.0
2018-11-20,2.83,3.0,2.77,2.9,188635,84.9000000000001,90.0000000000001,83.1000000000001,87.0000000000001,6287.83333333333,0.0,1.0
2018-11-21,3.03,3.05,2.9,2.9,168446,90.9000000000001,91.5000000000001,87.0000000000001,87.0000000000001,5614.86666666666,0.0,1.0
2018-11-23,3.22,3.32,3.1,3.1,197173,96.6000000000001,99.6000000000001,93.0000000000001,93.0000000000001,6572.43333333333,0.0,1.0
2018-11-26,3.21,3.25,3.1,3.22,195804,96.3000000000001,97.5000000000001,93.0000000000001,96.6000000000001,6526.79999999999,0.0,1.0
2018-11-27,3.15,3.21,3.06,3.2,132511,94.5000000000001,96.3000000000001,91.8000000000001,96.0000000000001,4417.03333333333,0.0,1.0
2018-11-28,3.28,3.35,3.1,3.13,192165,98.4000000000001,100.5,93.0000000000001,93.9000000000001,6405.49999999999,0.0,1.0
2018-11-29,3.28,3.37,3.25,3.29,117221,98.4000000000001,101.1,97.5000000000001,98.7000000000001,3907.36666666666,0.0,1.0
2018-11-30,3.28,3.37,3.25,3.25,166556,98.4000000000001,101.1,97.5000000000001,97.5000000000001,5551.86666666666,0.0,1.0
2018-12-03,3.48,3.53,3.32,3.37,311318,104.4,105.9,99.6000000000001,101.1,10377.2666666667,0.0,1.0
2018-12-04,3.22,3.51,3.14,3.5,302892,96.6000000000001,105.3,94.2000000000001,105.0,10096.4,0.0,1.0
2018-12-06,3.1,3.25,3.1,3.18,167391,93.0000000000001,97.5000000000001,93.0000000000001,95.4000000000001,5579.69999999999,0.0,1.0
2018-12-07,3.08,3.19,3.06,3.13,138922,92.4000000000001,95.7000000000001,91.8000000000001,93.9000000000001,4630.73333333333,0.0,1.0
2018-12-10,3.16,3.25,3.05,3.15,208838,94.8000000000001,97.5000000000001,91.5000000000001,94.5000000000001,6961.26666666666,0.0,1.0
2018-12-11,3.21,3.3,3.18,3.27,228893,96.3000000000001,99.0000000000001,95.4000000000001,98.1000000000001,7629.76666666666,0.0,1.0
2018-12-12,3.21,3.24,3.2,3.24,93180,96.3000000000001,97.2000000000001,96.0000000000001,97.2000000000001,3106,0.0,1.0
2018-12-13,2.97,3.23,2.91,3.21,227574,89.1000000000001,96.9000000000001,87.3000000000001,96.3000000000001,7585.79999999999,0.0,1.0
2018-12-14,3.05,3.13,2.98,2.99,153593,91.5000000000001,93.9000000000001,89.4000000000001,89.7000000000001,5119.76666666666,0.0,1.0
2018-12-17,2.81,3.0899,2.79,3.08,248594,84.3000000000001,92.6970000000001,83.7000000000001,92.4000000000001,8286.46666666666,0.0,1.0
2018-12-18,2.71,3.0,2.71,2.85,183908,81.3000000000001,90.0000000000001,81.3000000000001,85.5000000000001,6130.26666666666,0.0,1.0
2018-12-19,2.75,2.85,2.6901,2.74,140663,82.5000000000001,85.5000000000001,80.7030000000001,82.2000000000001,4688.76666666666,0.0,1.0
2018-12-20,2.74,2.8,2.7,2.7,240452,82.2000000000001,84.0000000000001,81.0000000000001,81.0000000000001,8015.06666666666,0.0,1.0
2018-12-21,2.84,2.88,2.75,2.75,141002,85.2000000000001,86.4000000000001,82.5000000000001,82.5000000000001,4700.06666666666,0.0,1.0
2018-12-24,2.95,3.0,2.84,2.89,138211,88.5000000000001,90.0000000000001,85.2000000000001,86.7000000000001,4607.03333333333,0.0,1.0
2018-12-26,3.06,3.09,2.93,2.93,147961,91.8000000000001,92.7000000000001,87.9000000000001,87.9000000000001,4932.03333333333,0.0,1.0
2018-12-27,2.86,3.13,2.76,3.1,222243,85.8000000000001,93.9000000000001,82.8000000000001,93.0000000000001,7408.09999999999,0.0,1.0
2018-12-28,2.89,3.02,2.854,3.0,190726,86.7000000000001,90.6000000000001,85.6200000000001,90.0000000000001,6357.53333333333,0.0,1.0
2018-12-31,2.87,3.05,2.82,2.95,209422,86.1000000000001,91.5000000000001,84.6000000000001,88.5000000000001,6980.73333333333,0.0,1.0
2019-01-02,2.89,3.1,2.83,3.1,260343,86.7000000000001,93.0000000000001,84.9000000000001,93.0000000000001,8678.09999999999,0.0,1.0
2019-01-03,2.62,2.93,2.59,2.93,454532,78.6000000000001,87.9000000000001,77.7000000000001,87.9000000000001,15151.0666666667,0.0,1.0
2019-01-04,2.63,2.87,2.6,2.87,494847,78.9000000000001,86.1000000000001,78.0000000000001,86.1000000000001,16494.9,0.0,1.0
2019-01-07,2.67,2.71,2.6,2.7,284804,80.1000000000001,81.3000000000001,78.0000000000001,81.0000000000001,9493.46666666665,0.0,1.0
2019-01-08,2.58,2.7,2.53,2.7,268756,77.4000000000001,81.0000000000001,75.9000000000001,81.0000000000001,8958.53333333332,0.0,1.0
2019-01-09,2.64,2.67,2.54,2.61,157771,79.2000000000001,80.1000000000001,76.2000000000001,78.3000000000001,5259.03333333333,0.0,1.0
2019-01-10,2.74,2.79,2.58,2.64,197037,82.2000000000001,83.7000000000001,77.4000000000001,79.2000000000001,6567.89999999999,0.0,1.0
2019-01-11,2.76,3.11,2.7,2.75,754429,82.8000000000001,93.3000000000001,81.0000000000001,82.5000000000001,25147.6333333333,0.0,1.0
2019-01-14,2.66,2.84,2.6,2.77,491820,79.8000000000001,85.2000000000001,78.0000000000001,83.1000000000001,16394,0.0,1.0
2019-01-15,2.96,3.05,2.66,2.79,630101,88.8000000000001,91.5000000000001,79.8000000000001,83.7000000000001,21003.3666666666,0.0,1.0
2019-01-16,2.95,3.19,2.9,3.0,579831,88.5000000000001,95.7000000000001,87.0000000000001,90.0000000000001,19327.7,0.0,1.0
2019-01-17,2.92,3.07,2.87,2.95,322740,87.6000000000001,92.1000000000001,86.1000000000001,88.5000000000001,10758,0.0,1.0
2019-01-18,2.72,2.95,2.67,2.91,521811,81.6000000000001,88.5000000000001,80.1000000000001,87.3000000000001,17393.7,0.0,1.0
2019-01-22,2.67,2.77,2.57,2.75,312598,80.1000000000001,83.1000000000001,77.1000000000001,82.5000000000001,10419.9333333333,0.0,1.0
2019-01-23,2.75,2.89,2.58,2.63,235377,82.5000000000001,86.7000000000001,77.4000000000001,78.9000000000001,7845.89999999999,0.0,1.0
2019-01-24,2.7,2.79,2.67,2.76,98802,81.0000000000001,83.7000000000001,80.1000000000001,82.8000000000001,3293.4,0.0,1.0
2019-01-25,2.75,2.81,2.66,2.71,204731,82.5000000000001,84.3000000000001,79.8000000000001,81.3000000000001,6824.36666666666,0.0,1.0
2019-01-28,2.75,2.78,2.65,2.78,172232,82.5000000000001,83.4000000000001,79.5000000000001,83.4000000000001,5741.06666666666,0.0,1.0
2019-01-29,2.74,2.83,2.68,2.75,153886,82.2000000000001,84.9000000000001,80.4000000000001,82.5000000000001,5129.53333333333,0.0,1.0
2019-01-30,2.85,2.89,2.68,2.7,245978,85.5000000000001,86.7000000000001,80.4000000000001,81.0000000000001,8199.26666666666,0.0,1.0
2019-01-31,2.92,3.0,2.8,2.88,403367,87.6000000000001,90.0000000000001,84.0000000000001,86.4000000000001,13445.5666666667,0.0,1.0
2019-02-01,2.88,3.03,2.83,2.95,245697,86.4000000000001,90.9000000000001,84.9000000000001,88.5000000000001,8189.89999999999,0.0,1.0
2019-02-04,2.86,2.94,2.76,2.94,152422,85.8000000000001,88.2000000000001,82.8000000000001,88.2000000000001,5080.73333333333,0.0,1.0
2019-02-05,2.87,3.0,2.83,2.91,331770,86.1000000000001,90.0000000000001,84.9000000000001,87.3000000000001,11059,0.0,1.0
2019-02-06,2.92,3.0,2.87,2.9,175361,87.6000000000001,90.0000000000001,86.1000000000001,87.0000000000001,5845.36666666666,0.0,1.0
2019-02-07,2.84,2.94,2.81,2.94,205415,85.2000000000001,88.2000000000001,84.3000000000001,88.2000000000001,6847.16666666666,0.0,1.0
2019-02-08,2.82,2.88,2.82,2.85,132188,84.6000000000001,86.4000000000001,84.6000000000001,85.5000000000001,4406.26666666666,0.0,1.0
2019-02-11,2.86,2.9,2.82,2.86,180057,85.8000000000001,87.0000000000001,84.6000000000001,85.8000000000001,6001.89999999999,0.0,1.0
2019-02-12,2.82,2.9,2.8,2.89,155724,84.6000000000001,87.0000000000001,84.0000000000001,86.7000000000001,5190.79999999999,0.0,1.0
2019-02-13,2.87,2.9,2.78,2.86,158691,86.1000000000001,87.0000000000001,83.4000000000001,85.8000000000001,5289.69999999999,0.0,1.0
2019-02-14,2.84,2.9,2.81,2.9,158494,85.2000000000001,87.0000000000001,84.3000000000001,87.0000000000001,5283.13333333333,0.0,1.0
2019-02-15,2.76,2.93,2.76,2.9,169111,82.8000000000001,87.9000000000001,82.8000000000001,87.0000000000001,5637.03333333333,0.0,1.0
2019-02-19,2.76,2.84,2.72,2.84,191436,82.8000000000001,85.2000000000001,81.6000000000001,85.2000000000001,6381.19999999999,0.0,1.0
2019-02-20,2.77,2.9,2.76,2.76,260034,83.1000000000001,87.0000000000001,82.8000000000001,82.8000000000001,8667.79999999999,0.0,1.0
2019-02-21,2.84,2.89,2.76,2.79,153809,85.2000000000001,86.7000000000001,82.8000000000001,83.7000000000001,5126.96666666666,0.0,1.0
2019-02-22,2.88,2.9636,2.8,2.84,202666,86.4000000000001,88.9080000000001,84.0000000000001,85.2000000000001,6755.53333333332,0.0,1.0
2019-02-25,2.83,2.9,2.82,2.9,161715,84.9000000000001,87.0000000000001,84.6000000000001,87.0000000000001,5390.49999999999,0.0,1.0
2019-02-26,2.79,2.9,2.77,2.89,332640,83.7000000000001,87.0000000000001,83.1000000000001,86.7000000000001,11088,0.0,1.0
2019-02-27,2.73,2.87,2.72,2.87,250349,81.9000000000001,86.1000000000001,81.6000000000001,86.1000000000001,8344.96666666666,0.0,1.0
2019-02-28,2.66,2.86,2.58,2.86,484364,79.8000000000001,85.8000000000001,77.4000000000001,85.8000000000001,16145.4666666666,0.0,1.0
2019-03-01,2.72,2.74,2.37,2.61,622382,81.6000000000001,82.2000000000001,71.1000000000001,78.3000000000001,20746.0666666666,0.0,1.0
2019-03-04,2.63,2.73,2.55,2.72,226322,78.9000000000001,81.9000000000001,76.5000000000001,81.6000000000001,7544.06666666666,0.0,1.0
2019-03-05,2.79,2.85,2.53,2.72,349212,83.7000000000001,85.5000000000001,75.9000000000001,81.6000000000001,11640.4,0.0,1.0
2019-03-06,2.84,2.85,2.73,2.76,218096,85.2000000000001,85.5000000000001,81.9000000000001,82.8000000000001,7269.86666666666,0.0,1.0
2019-03-07,2.89,3.0,2.75,2.82,361641,86.7000000000001,90.0000000000001,82.5000000000001,84.6000000000001,12054.7,0.0,1.0
2019-03-08,2.87,2.97,2.82,2.97,104689,86.1000000000001,89.1000000000001,84.6000000000001,89.1000000000001,3489.63333333333,0.0,1.0
2019-03-11,2.89,3.19,2.84,2.85,402016,86.7000000000001,95.7000000000001,85.2000000000001,85.5000000000001,13400.5333333333,0.0,1.0
2019-03-12,2.95,3.0,2.86,3.0,176231,88.5000000000001,90.0000000000001,85.8000000000001,90.0000000000001,5874.36666666666,0.0,1.0
2019-03-13,3.04,3.1,2.91,2.93,250893,91.2000000000001,93.0000000000001,87.3000000000001,87.9000000000001,8363.09999999999,0.0,1.0
2019-03-14,3.06,3.09,3.05,3.09,223260,91.8000000000001,92.7000000000001,91.5000000000001,92.7000000000001,7441.99999999999,0.0,1.0
2019-03-15,2.9,3.16,2.9,3.1,265598,87.0000000000001,94.8000000000001,87.0000000000001,93.0000000000001,8853.26666666666,0.0,1.0
2019-03-18,3.02,3.12,2.88,3.12,259922,90.6000000000001,93.6000000000001,86.4000000000001,93.6000000000001,8664.06666666666,0.0,1.0
2019-03-19,3.11,3.135,2.91,3.07,212140,93.3000000000001,94.0500000000001,87.3000000000001,92.1000000000001,7071.33333333333,0.0,1.0
2019-03-20,3.21,3.31,3.08,3.08,456729,96.3000000000001,99.3000000000001,92.4000000000001,92.4000000000001,15224.3,0.0,1.0
2019-03-21,3.16,3.37,3.13,3.34,241051,94.8000000000001,101.1,93.9000000000001,100.2,8035.03333333332,0.0,1.0
2019-03-22,3.04,3.17,3.01,3.16,292102,91.2000000000001,95.1000000000001,90.3000000000001,94.8000000000001,9736.73333333332,0.0,1.0
2019-03-25,3.02,3.14,2.97,3.02,335522,90.6000000000001,94.2000000000001,89.1000000000001,90.6000000000001,11184.0666666667,0.0,1.0
2019-03-26,3.06,3.15,2.96,3.01,241772,91.8000000000001,94.5000000000001,88.8000000000001,90.3000000000001,8059.06666666666,0.0,1.0
2019-03-27,2.99,3.06,2.81,3.03,395609,89.7000000000001,91.8000000000001,84.3000000000001,90.9000000000001,13186.9666666667,0.0,1.0
2019-03-28,3.2,3.23,3.0,3.02,460889,96.0000000000001,96.9000000000001,90.0000000000001,90.6000000000001,15362.9666666667,0.0,1.0
2019-03-29,3.54,3.55,3.27,3.3,909513,106.2,106.5,98.1000000000001,99.0000000000001,30317.1,0.0,1.0
2019-04-01,4.06,4.39,3.8,4.18,2149424,121.8,131.7,114.0,125.4,71647.4666666667,0.0,1.0
2019-04-02,4.35,4.38,3.8,4.2,920916,130.5,131.4,114.0,126.0,30697.2,0.0,1.0
2019-04-03,4.62,4.84,4.36,4.5,1161841,138.6,145.2,130.8,135.0,38728.0333333333,0.0,1.0
2019-04-04,4.53,4.72,4.45,4.72,609856,135.9,141.6,133.5,141.6,20328.5333333333,0.0,1.0
2019-04-05,5.5,5.65,4.42,4.6,2104744,165.0,169.5,132.6,138.0,70158.1333333333,0.0,1.0
2019-04-08,6.15,6.39,5.56,6.39,3335894,184.5,191.7,166.8,191.7,111196.466666667,0.0,1.0
2019-04-09,6.27,7.5,6.03,6.15,5073132,188.1,225.0,180.9,184.5,169104.4,0.0,1.0
2019-04-10,5.88,6.47,5.51,6.17,1592414,176.4,194.1,165.3,185.1,53080.4666666667,0.0,1.0
2019-04-11,5.65,6.09,5.54,5.74,684379,169.5,182.7,166.2,172.2,22812.6333333333,0.0,1.0
2019-04-12,5.74,6.1,5.64,5.69,818309,172.2,183.0,169.2,170.7,27276.9666666667,0.0,1.0
2019-04-15,5.35,5.94,5.13,5.86,1038064,160.5,178.2,153.9,175.8,34602.1333333333,0.0,1.0
2019-04-16,5.95,6.0,5.2,5.3,644202,178.5,180.0,156.0,159.0,21473.4,0.0,1.0
2019-04-17,5.78,6.14,5.66,6.06,937980,173.4,184.2,169.8,181.8,31266,0.0,1.0
2019-04-18,5.95,6.01,5.65,5.7,547530,178.5,180.3,169.5,171.0,18251,0.0,1.0
2019-04-22,6.15,6.5,5.8,6.02,856700,184.5,195.0,174.0,180.6,28556.6666666667,0.0,1.0
2019-04-23,6.6,6.72,6.22,6.35,940247,198.0,201.6,186.6,190.5,31341.5666666667,0.0,1.0
2019-04-24,6.7,7.05,6.4,6.9,1465918,201.0,211.5,192.0,207.0,48863.9333333333,0.0,1.0
2019-04-25,6.96,6.96,6.52,6.85,523172,208.8,208.8,195.6,205.5,17439.0666666667,0.0,1.0
2019-04-26,6.68,6.951,6.46,6.6,654072,200.4,208.53,193.8,198.0,21802.4,0.0,1.0
2019-04-29,6.8,6.9,6.53,6.53,426562,204.0,207.0,195.9,195.9,14218.7333333333,0.0,1.0
2019-04-30,6.38,6.8,6.38,6.74,563097,191.4,204.0,191.4,202.2,18769.9,0.0,1.0
2019-05-01,6.71,6.74,6.42,6.42,286903,201.3,202.2,192.6,192.6,9563.43333333333,0.0,1.0
2019-05-02,6.63,6.75,6.48,6.59,341884,198.9,202.5,194.4,197.7,11396.1333333333,0.0,1.0
2019-05-03,6.71,6.89,6.59,6.6,526381,201.3,206.7,197.7,198.0,17546.0333333333,0.0,1.0
2019-05-06,6.86,6.92,6.46,6.5,379381,205.8,207.6,193.8,195.0,12646.0333333333,0.0,1.0
2019-05-07,7.15,7.25,6.63,6.76,990230,214.5,217.5,198.9,202.8,33007.6666666667,0.0,1.0
2019-05-08,7.93,8.18,7.0,7.0,2114362,237.9,245.4,210.0,210.0,70478.7333333333,0.0,1.0
2019-05-09,7.93,8.47,7.76,8.0,1273938,237.9,254.1,232.8,240.0,42464.6,0.0,1.0
2019-05-10,8.09,8.35,7.55,7.85,1110469,242.7,250.5,226.5,235.5,37015.6333333333,0.0,1.0
2019-05-13,7.61,8.0,6.63,7.85,1648156,228.3,240.0,198.9,235.5,54938.5333333333,0.0,1.0
2019-05-14,7.49,7.99,7.45,7.98,640602,224.7,239.7,223.5,239.4,21353.4,0.0,1.0
2019-05-15,7.31,7.6,7.06,7.49,500453,219.3,228.0,211.8,224.7,16681.7666666667,0.0,1.0
2019-05-16,5.94,7.28,5.77,7.28,2297919,178.2,218.4,173.1,218.4,76597.3,0.0,1.0
2019-05-17,5.46,5.88,5.25,5.73,1914912,163.8,176.4,157.5,171.9,63830.4,0.0,1.0
2019-05-20,5.25,5.7,5.2,5.39,926067,157.5,171.0,156.0,161.7,30868.9,0.0,1.0
2019-05-21,5.02,5.25,4.52,5.25,1980853,150.6,157.5,135.6,157.5,66028.4333333333,0.0,1.0
2019-05-22,4.9,5.3,4.82,5.0,920964,147.0,159.0,144.6,150.0,30698.8,0.0,1.0
2019-05-23,4.59,4.85,4.51,4.81,824840,137.7,145.5,135.3,144.3,27494.6666666667,0.0,1.0
2019-05-24,4.74,5.05,4.53,4.53,827027,142.2,151.5,135.9,135.9,27567.5666666667,0.0,1.0
2019-05-28,4.49,4.85,4.46,4.85,528129,134.7,145.5,133.8,145.5,17604.3,0.0,1.0
2019-05-29,4.5,4.69,4.35,4.49,779071,135.0,140.7,130.5,134.7,25969.0333333333,0.0,1.0
2019-05-30,4.35,4.64,4.28,4.53,430280,130.5,139.2,128.4,135.9,14342.6666666667,0.0,1.0
2019-05-31,4.02,4.35,4.0,4.35,631699,120.6,130.5,120.0,130.5,21056.6333333333,0.0,1.0
2019-06-03,3.77,4.09,3.7,3.99,1053007,113.1,122.7,111.0,119.7,35100.2333333333,0.0,1.0
2019-06-04,4.76,4.85,3.88,3.88,1860137,142.8,145.5,116.4,116.4,62004.5666666667,0.0,1.0
2019-06-05,4.42,4.95,4.34,4.93,1042235,132.6,148.5,130.2,147.9,34741.1666666667,0.0,1.0
2019-06-06,4.5,4.58,4.23,4.38,495530,135.0,137.4,126.9,131.4,16517.6666666667,0.0,1.0
2019-06-07,4.69,4.8,4.34,4.61,684888,140.7,144.0,130.2,138.3,22829.6,0.0,1.0
2019-06-10,5.72,6.18,4.75,4.83,1870925,171.6,185.4,142.5,144.9,62364.1666666667,0.0,1.0
2019-06-11,5.31,5.84,5.15,5.84,871434,159.3,175.2,154.5,175.2,29047.8,0.0,1.0
2019-06-12,5.0,5.32,5.0,5.2,504809,150.0,159.6,150.0,156.0,16826.9666666667,0.0,1.0
2019-06-13,5.99,5.99,5.05,5.32,977112,179.7,179.7,151.5,159.6,32570.4,0.0,1.0
2019-06-14,5.82,6.43,5.61,6.0,1026042,174.6,192.9,168.3,180.0,34201.4,0.0,1.0
2019-06-17,6.12,6.3,5.86,5.89,462141,183.6,189.0,175.8,176.7,15404.7,0.0,1.0
2019-06-18,6.44,6.59,6.02,6.1,855468,193.2,197.7,180.6,183.0,28515.6,0.0,1.0
2019-06-19,6.58,6.61,6.32,6.51,497480,197.4,198.3,189.6,195.3,16582.6666666667,0.0,1.0
2019-06-20,7.54,7.76,6.75,6.75,1209465,226.2,232.8,202.5,202.5,40315.5,0.0,1.0
2019-06-21,8.03,8.24,7.33,7.92,1210351,240.9,247.2,219.9,237.6,40345.0333333333,0.0,1.0
2019-06-24,8.67,8.95,7.89,8.0,1466802,260.1,268.5,236.7,240.0,48893.4,0.0,1.0
2019-06-25,7.19,8.99,7.01,8.7,1867279,215.7,269.7,210.3,261.0,62242.6333333333,0.0,1.0
2019-06-26,7.44,7.99,7.3,7.42,1017798,223.2,239.7,219.0,222.6,33926.6,0.0,1.0
2019-06-27,7.85,7.88,7.01,7.54,779981,235.5,236.4,210.3,226.2,25999.3666666667,0.0,1.0
2019-06-28,8.38,8.51,7.73,7.85,3894288,251.4,255.3,231.9,235.5,129809.6,0.0,1.0
2019-07-01,8.76,8.84,8.37,8.77,703982,262.8,265.2,251.1,263.1,23466.0666666667,0.0,1.0
2019-07-02,8.15,8.76,7.75,8.76,965694,244.5,262.8,232.5,262.8,32189.8,0.0,1.0
2019-07-03,8.65,8.76,7.92,7.98,756965,259.5,262.8,237.6,239.4,25232.1666666667,0.0,1.0
2019-07-05,8.42,8.64,8.25,8.36,437806,252.6,259.2,247.5,250.8,14593.5333333333,0.0,1.0
2019-07-08,8.67,8.87,8.25,8.32,553388,260.1,266.1,247.5,249.6,18446.2666666667,0.0,1.0
2019-07-09,8.28,8.95,8.18,8.67,624396,248.4,268.5,245.4,260.1,20813.2,0.0,1.0
2019-07-10,8.1,8.56,8.08,8.26,481128,243.0,256.8,242.4,247.8,16037.6,0.0,1.0
2019-07-11,7.56,8.18,7.55,8.1,764512,226.8,245.4,226.5,243.0,25483.7333333333,0.0,1.0
2019-07-12,6.0,7.7,5.8,7.54,1558678,180.0,231.0,174.0,226.2,51955.9333333333,0.0,1.0
2019-07-15,6.84,6.98,6.0,6.18,1007691,205.2,209.4,180.0,185.4,33589.7,0.0,1.0
2019-07-16,6.54,7.08,6.52,6.7,653140,196.2,212.4,195.6,201.0,21771.3333333333,0.0,1.0
2019-07-17,6.36,6.78,6.2,6.52,600345,190.8,203.4,186.0,195.6,20011.5,0.0,1.0
2019-07-18,6.29,6.4,5.95,6.4,629445,188.7,192.0,178.5,192.0,20981.5,0.0,1.0
2019-07-19,6.57,6.65,6.4,6.45,535395,197.1,199.5,192.0,193.5,17846.5,0.0,1.0
2019-07-22,6.2,6.89,6.05,6.71,642285,186.0,206.7,181.5,201.3,21409.5,0.0,1.0
2019-07-23,6.17,6.35,6.06,6.27,361905,185.1,190.5,181.8,188.1,12063.5,0.0,1.0
2019-07-24,6.35,6.36,6.06,6.25,255832,190.5,190.8,181.8,187.5,8527.73333333333,0.0,1.0
2019-07-25,6.46,6.53,6.08,6.41,365414,193.8,195.9,182.4,192.3,12180.4666666667,0.0,1.0
2019-07-26,7.1,7.22,6.26,6.45,540448,213.0,216.6,187.8,193.5,18014.9333333333,0.0,1.0
2019-07-29,7.73,7.96,7.2,7.32,796831,231.9,238.8,216.0,219.6,26561.0333333333,0.0,1.0
2019-07-30,7.8,7.91,7.41,7.85,452262,234.0,237.3,222.3,235.5,15075.4,0.0,1.0
2019-07-31,7.29,7.89,7.21,7.73,500065,218.7,236.7,216.3,231.9,16668.8333333333,0.0,1.0
2019-08-01,7.57,7.72,7.17,7.17,438144,227.1,231.6,215.1,215.1,14604.8,0.0,1.0
2019-08-02,7.48,7.75,7.17,7.75,315039,224.4,232.5,215.1,232.5,10501.3,0.0,1.0
2019-08-05,7.26,7.39,6.82,7.2,461408,217.8,221.7,204.6,216.0,15380.2666666667,0.0,1.0
2019-08-06,7.64,7.65,7.06,7.33,546159,229.2,229.5,211.8,219.9,18205.3,0.0,1.0
2019-08-07,8.15,8.32,7.31,7.71,892946,244.5,249.6,219.3,231.3,29764.8666666667,0.0,1.0
2019-08-08,8.38,8.5,8.06,8.2,691745,251.4,255.0,241.8,246.0,23058.1666666667,0.0,1.0
2019-08-09,8.15,8.49,7.73,8.38,609517,244.5,254.7,231.9,251.4,20317.2333333333,0.0,1.0
2019-08-12,8.06,8.28,7.93,8.13,374223,241.8,248.4,237.9,243.9,12474.1,0.0,1.0
2019-08-13,8.75,8.79,7.97,8.08,860494,262.5,263.7,239.1,242.4,28683.1333333333,0.0,1.0
2019-08-14,8.44,8.95,8.2,8.65,1069386,253.2,268.5,246.0,259.5,35646.2,0.0,1.0
2019-08-15,8.39,8.84,8.11,8.21,848044,251.7,265.2,243.3,246.3,28268.1333333333,0.0,1.0
2019-08-16,8.15,8.49,8.09,8.41,706162,244.5,254.7,242.7,252.3,23538.7333333333,0.0,1.0
2019-08-19,8.67,8.78,8.06,8.36,754514,260.1,263.4,241.8,250.8,25150.4666666667,0.0,1.0
2019-08-20,8.58,8.82,8.26,8.77,984600,257.4,264.6,247.8,263.1,32820,0.0,1.0
2019-08-21,8.43,8.61,8.25,8.44,534521,252.9,258.3,247.5,253.2,17817.3666666667,0.0,1.0
2019-08-22,8.26,8.55,8.13,8.43,401550,247.8,256.5,243.9,252.9,13385,0.0,1.0
2019-08-23,7.86,8.33,7.8,8.15,766830,235.8,249.9,234.0,244.5,25561,0.0,1.0
2019-08-26,7.7,8.04,7.6,7.98,337234,231.0,241.2,228.0,239.4,11241.1333333333,0.0,1.0
2019-08-27,6.98,7.84,6.94,7.83,944019,209.4,235.2,208.2,234.9,31467.3,0.0,1.0
2019-08-28,7.34,7.79,6.95,7.1,751005,220.2,233.7,208.5,213.0,25033.5,0.0,1.0
2019-08-29,7.5,7.67,7.11,7.43,443518,225.0,230.1,213.3,222.9,14783.9333333333,0.0,1.0
2019-08-30,7.17,7.53,7.06,7.5,510756,215.1,225.9,211.8,225.0,17025.2,0.0,1.0
2019-09-03,7.16,7.39,7.01,7.2,377163,214.8,221.7,210.3,216.0,12572.1,0.0,1.0
2019-09-04,7.24,7.5,7.15,7.16,607962,217.2,225.0,214.5,214.8,20265.4,0.0,1.0
2019-09-05,7.5,7.63,7.3,7.41,428627,225.0,228.9,219.0,222.3,14287.5666666667,0.0,1.0
2019-09-06,7.59,7.74,7.37,7.48,458661,227.7,232.2,221.1,224.4,15288.7,0.0,1.0
2019-09-09,7.6,7.71,7.48,7.62,428218,228.0,231.3,224.4,228.6,14273.9333333333,0.0,1.0
2019-09-10,7.5,7.72,7.4,7.72,408707,225.0,231.6,222.0,231.6,13623.5666666667,0.0,1.0
2019-09-11,7.58,7.67,7.21,7.65,516874,227.4,230.1,216.3,229.5,17229.1333333333,0.0,1.0
2019-09-12,7.64,7.98,7.35,7.62,662871,229.2,239.4,220.5,228.6,22095.7,0.0,1.0
2019-09-13,8.07,8.07,7.67,7.74,736224,242.1,242.1,230.1,232.2,24540.8,0.0,1.0
2019-09-16,9.12,9.4,7.97,8.19,1788763,273.6,282.0,239.1,245.7,59625.4333333333,0.0,1.0
2019-09-17,8.63,9.64,8.32,9.41,1958598,258.9,289.2,249.6,282.3,65286.6,0.0,1.0
2019-09-18,8.64,8.86,8.29,8.79,699002,259.2,265.8,248.7,263.7,23300.0666666667,0.0,1.0
2019-09-19,8.54,8.97,8.53,8.58,510705,256.2,269.1,255.9,257.4,17023.5,0.0,1.0
2019-09-20,8.48,8.72,8.48,8.64,686995,254.4,261.6,254.4,259.2,22899.8333333333,0.0,1.0
2019-09-23,8.55,8.84,8.42,8.5,551040,256.5,265.2,252.6,255.0,18368,0.0,1.0
2019-09-24,8.46,8.8,8.45,8.6,530219,253.8,264.0,253.5,258.0,17673.9666666667,0.0,1.0
2019-09-25,8.95,8.96,8.5,8.5,1049487,268.5,268.8,255.0,255.0,34982.9,0.0,1.0
2019-09-26,9.6,9.65,8.95,8.95,1280984,288.0,289.5,268.5,268.5,42699.4666666667,0.0,1.0
2019-09-27,9.0,9.93,8.75,9.72,1327716,270.0,297.9,262.5,291.6,44257.2,0.0,1.0
2019-09-30,8.94,9.55,8.86,9.0,969302,268.2,286.5,265.8,270.0,32310.0666666667,0.0,1.0
2019-10-01,9.03,9.2,8.68,9.0,728100,270.9,276.0,260.4,270.0,24270,0.0,1.0
2019-10-02,8.7,9.04,8.5,8.93,768177,261.0,271.2,255.0,267.9,25605.9,0.0,1.0
2019-10-03,8.65,8.88,8.35,8.6,790916,259.5,266.4,250.5,258.0,26363.8666666667,0.0,1.0
2019-10-04,9.12,9.15,8.71,8.71,597675,273.6,274.5,261.3,261.3,19922.5,0.0,1.0
2019-10-07,9.22,9.31,9.01,9.24,559358,276.6,279.3,270.3,277.2,18645.2666666667,0.0,1.0
2019-10-08,8.24,8.91,8.15,8.71,1240491,247.2,267.3,244.5,261.3,41349.7,0.0,1.0
2019-10-09,8.4,8.65,8.16,8.24,582227,252.0,259.5,244.8,247.2,19407.5666666667,0.0,1.0
2019-10-10,8.38,8.5,8.1,8.22,1017688,251.4,255.0,243.0,246.6,33922.9333333333,0.0,1.0
2019-10-11,8.26,8.75,8.18,8.47,670887,247.8,262.5,245.4,254.1,22362.9,0.0,1.0
2019-10-14,7.89,8.47,7.81,8.25,709092,236.7,254.1,234.3,247.5,23636.4,0.0,1.0
2019-10-15,8.36,9.16,8.21,8.38,943811,250.8,274.8,246.3,251.4,31460.3666666667,0.0,1.0
2019-10-16,8.45,8.47,8.16,8.38,431290,253.5,254.1,244.8,251.4,14376.3333333333,0.0,1.0
2019-10-17,8.31,8.5,8.22,8.42,407827,249.3,255.0,246.6,252.6,13594.2333333333,0.0,1.0
2019-10-18,7.85,8.32,7.82,8.31,540892,235.5,249.6,234.6,249.3,18029.7333333333,0.0,1.0
2019-10-21,7.65,7.94,7.06,7.82,1157061,229.5,238.2,211.8,234.6,38568.7,0.0,1.0
2019-10-22,7.35,7.8,7.3,7.61,348372,220.5,234.0,219.0,228.3,11612.4,0.0,1.0
2019-10-23,7.35,7.68,7.05,7.26,701220,220.5,230.4,211.5,217.8,23374,0.0,1.0
2019-10-24,6.71,7.68,6.0,7.65,1728337,201.3,230.4,180.0,229.5,57611.2333333333,0.0,1.0
2019-10-25,6.91,7.25,6.51,6.51,589020,207.3,217.5,195.3,195.3,19634,0.0,1.0
2019-10-28,7.19,7.45,7.01,7.18,579447,215.7,223.5,210.3,215.4,19314.9,0.0,1.0
2019-10-29,7.27,7.47,7.15,7.19,279935,218.1,224.1,214.5,215.7,9331.16666666667,0.0,1.0
2019-10-30,7.1,7.27,6.88,7.15,404598,213.0,218.1,206.4,214.5,13486.6,0.0,1.0
2019-10-31,6.86,7.13,6.76,7.13,406343,205.8,213.9,202.8,213.9,13544.7666666667,0.0,1.0
2019-11-01,7.03,7.15,6.75,6.82,406110,210.9,214.5,202.5,204.6,13537,0.0,1.0
2019-11-04,6.74,7.19,6.61,7.19,433977,202.2,215.7,198.3,215.7,14465.9,0.0,1.0
2019-11-05,6.81,6.88,6.51,6.75,353185,204.3,206.4,195.3,202.5,11772.8333333333,0.0,1.0
2019-11-06,7.05,7.19,6.64,6.83,456589,211.5,215.7,199.2,204.9,15219.6333333333,0.0,1.0
2019-11-07,6.72,7.16,6.68,7.06,426543,201.6,214.8,200.4,211.8,14218.1,0.0,1.0
2019-11-08,7.0,7.03,6.65,6.65,375777,210.0,210.9,199.5,199.5,12525.9,0.0,1.0
2019-11-11,6.9,7.01,6.73,6.86,235127,207.0,210.3,201.9,205.8,7837.56666666667,0.0,1.0
2019-11-12,6.88,6.91,6.68,6.87,241876,206.4,207.3,200.4,206.1,8062.53333333333,0.0,1.0
2019-11-13,7.12,7.22,6.76,6.9,387367,213.6,216.6,202.8,207.0,12912.2333333333,0.0,1.0
2019-11-14,7.32,7.43,7.02,7.02,383916,219.6,222.9,210.6,210.6,12797.2,0.0,1.0
2019-11-15,7.43,7.58,7.33,7.38,447751,222.9,227.4,219.9,221.4,14925.0333333333,0.0,1.0
2019-11-18,7.5,7.55,7.21,7.31,317790,225.0,226.5,216.3,219.3,10593,0.0,1.0
2019-11-19,7.8,7.86,7.48,7.53,360371,234.0,235.8,224.4,225.9,12012.3666666667,0.0,1.0
2019-11-20,7.91,8.25,7.55,7.81,772559,237.3,247.5,226.5,234.3,25751.9666666667,0.0,1.0
2019-11-21,7.6,7.94,7.49,7.84,232756,228.0,238.2,224.7,235.2,7758.53333333333,0.0,1.0
2019-11-22,7.68,7.75,7.55,7.59,259526,230.4,232.5,226.5,227.7,8650.86666666667,0.0,1.0
2019-11-25,7.48,7.91,7.44,7.73,309735,224.4,237.3,223.2,231.9,10324.5,0.0,1.0
2019-11-26,7.49,7.64,7.26,7.42,454439,224.7,229.2,217.8,222.6,15147.9666666667,0.0,1.0
2019-11-27,7.61,7.68,7.35,7.46,363749,228.3,230.4,220.5,223.8,12124.9666666667,0.0,1.0
2019-11-29,7.62,7.68,7.48,7.48,207010,228.6,230.4,224.4,224.4,6900.33333333333,0.0,1.0
2019-12-02,7.55,7.72,7.28,7.65,383869,226.5,231.6,218.4,229.5,12795.6333333333,0.0,1.0
2019-12-03,7.67,7.68,7.31,7.31,411973,230.1,230.4,219.3,219.3,13732.4333333333,0.0,1.0
2019-12-04,7.67,7.67,7.52,7.54,333436,230.1,230.1,225.6,226.2,11114.5333333333,0.0,1.0
2019-12-05,7.76,7.9,7.57,7.57,586380,232.8,237.0,227.1,227.1,19546,0.0,1.0
2019-12-06,7.83,7.88,7.53,7.65,423269,234.9,236.4,225.9,229.5,14108.9666666667,0.0,1.0
2019-12-09,7.73,7.85,7.57,7.66,462720,231.9,235.5,227.1,229.8,15424,0.0,1.0
2019-12-10,7.77,7.86,7.65,7.67,308532,233.1,235.8,229.5,230.1,10284.4,0.0,1.0
2019-12-11,7.72,7.78,7.53,7.7,315033,231.6,233.4,225.9,231.0,10501.1,0.0,1.0
2019-12-12,7.66,7.71,7.5,7.52,281995,229.8,231.3,225.0,225.6,9399.83333333333,0.0,1.0
2019-12-13,7.74,7.74,7.51,7.64,322309,232.2,232.2,225.3,229.2,10743.6333333333,0.0,1.0
2019-12-16,7.93,7.93,7.57,7.59,426003,237.9,237.9,227.1,227.7,14200.1,0.0,1.0
2019-12-17,8.45,8.48,7.67,7.67,886428,253.5,254.4,230.1,230.1,29547.6,0.0,1.0
2019-12-18,9.24,9.36,8.4,8.4,1169561,277.2,280.8,252.0,252.0,38985.3666666667,0.0,1.0
2019-12-19,8.92,9.4,8.81,9.05,784799,267.6,282.0,264.3,271.5,26159.9666666667,0.0,1.0
2019-12-20,9.14,9.22,8.84,8.95,560533,274.2,276.6,265.2,268.5,18684.4333333333,0.0,1.0
2019-12-23,9.55,9.74,9.05,9.19,953397,286.5,292.2,271.5,275.7,31779.9,0.0,1.0
2019-12-24,8.95,9.31,8.8,8.91,1153315,268.5,279.3,264.0,267.3,38443.8333333333,0.0,1.0
2019-12-26,8.46,9.0,8.34,8.86,813050,253.8,270.0,250.2,265.8,27101.6666666667,0.0,1.0
2019-12-27,8.58,8.72,8.16,8.35,541583,257.4,261.6,244.8,250.5,18052.7666666667,0.0,1.0
2019-12-30,8.66,8.71,8.31,8.5,490857,259.8,261.3,249.3,255.0,16361.9,0.0,1.0
2019-12-31,9.15,9.15,8.56,8.56,1061297,274.5,274.5,256.8,256.8,35376.5666666667,0.0,1.0
2020-01-02,9.09,9.1,8.79,8.91,627638,272.7,273.0,263.7,267.3,20921.2666666667,0.0,1.0
2020-01-03,9.02,9.15,8.77,8.77,574816,270.6,274.5,263.1,263.1,19160.5333333333,0.0,1.0
2020-01-06,8.94,9.0,8.79,8.81,644335,268.2,270.0,263.7,264.3,21477.8333333333,0.0,1.0
2020-01-07,8.61,8.92,8.52,8.84,827108,258.3,267.6,255.6,265.2,27570.2666666667,0.0,1.0
2020-01-08,7.95,8.68,7.76,8.48,1139705,238.5,260.4,232.8,254.4,37990.1666666667,0.0,1.0
2020-01-09,7.54,7.88,7.51,7.61,892937,226.2,236.4,225.3,228.3,29764.5666666667,0.0,1.0
2020-01-10,7.78,7.78,7.36,7.56,655202,233.4,233.4,220.8,226.8,21840.0666666667,0.0,1.0
2020-01-13,9.34,9.99,7.85,8.3,2481801,280.2,299.7,235.5,249.0,82726.7,0.0,1.0
2020-01-14,9.09,9.9,8.83,9.83,1369858,272.7,297.0,264.9,294.9,45661.9333333333,0.0,1.0
2020-01-15,9.1,9.23,8.85,8.94,642515,273.0,276.9,265.5,268.2,21417.1666666667,0.0,1.0
2020-01-16,9.82,9.85,8.96,8.96,910547,294.6,295.5,268.8,268.8,30351.5666666667,0.0,1.0
2020-01-17,10.03,10.35,9.55,9.6,1301124,300.9,310.5,286.5,288.0,43370.8,0.0,1.0
2020-01-21,12.33,12.38,10.04,10.04,1964388,369.9,371.4,301.2,301.2,65479.6,0.0,1.0
2020-01-22,13.74,14.41,13.0,13.0,3045409,412.2,432.3,390.0,390.0,101513.633333333,0.0,1.0
2020-01-23,14.12,14.17,11.8,12.76,1519862,423.6,425.1,354.0,382.8,50662.0666666667,0.0,1.0
2020-01-24,13.96,15.0,13.39,14.51,1324038,418.8,450.0,401.7,435.3,44134.6,0.0,1.0
2020-01-27,13.26,13.95,12.56,12.59,820519,397.8,418.5,376.8,377.7,27350.6333333333,0.0,1.0
2020-01-28,14.18,14.43,13.34,13.36,851595,425.4,432.9,400.2,400.8,28386.5,0.0,1.0
2020-01-29,13.8,14.34,13.71,14.12,566978,414.0,430.2,411.3,423.6,18899.2666666667,0.0,1.0
2020-01-30,12.9,13.62,12.68,13.45,1088749,387.0,408.6,380.4,403.5,36291.6333333333,0.0,1.0
2020-01-31,13.04,13.5,11.97,12.29,1014751,391.2,405.0,359.1,368.7,33825.0333333333,0.0,1.0
2020-02-03,14.34,14.7,13.04,13.15,1253916,430.2,441.0,391.2,394.5,41797.2,0.0,1.0
2020-02-04,14.46,14.99,14.27,14.45,1053239,433.8,449.700000000001,428.1,433.5,35107.9666666667,0.0,1.0
2020-02-05,14.03,14.95,13.9,14.9,701552,420.9,448.5,417.0,447.0,23385.0666666667,0.0,1.0
2020-02-06,14.12,14.45,13.7,14.0,508972,423.6,433.5,411.0,420.0,16965.7333333333,0.0,1.0
2020-02-07,14.55,14.79,13.9,14.05,775029,436.5,443.7,417.0,421.5,25834.3,0.0,1.0
2020-02-10,14.83,15.42,14.26,14.53,1011910,444.9,462.6,427.8,435.9,33730.3333333333,0.0,1.0
2020-02-11,14.32,14.85,14.1,14.5,587476,429.6,445.5,423.0,435.0,19582.5333333333,0.0,1.0
2020-02-12,13.97,14.66,13.73,14.25,580525,419.1,439.8,411.9,427.5,19350.8333333333,0.0,1.0
2020-02-13,14.5,14.52,13.37,13.83,461424,435.0,435.6,401.1,414.9,15380.8,0.0,1.0
2020-02-14,14.22,14.45,14.09,14.35,325441,426.6,433.5,422.7,430.5,10848.0333333333,0.0,1.0
2020-02-18,14.66,14.7,13.86,14.01,472011,439.8,441.0,415.8,420.3,15733.7,0.0,1.0
2020-02-19,16.09,16.3,14.63,14.8,1369194,482.700000000001,489.000000000001,438.9,444.000000000001,45639.7999999999,0.0,1.0
2020-02-20,17.05,17.8,16.36,16.49,1342439,511.500000000001,534.000000000001,490.800000000001,494.700000000001,44747.9666666666,0.0,1.0
2020-02-21,16.49,17.05,16.03,16.96,946774,494.700000000001,511.500000000001,480.900000000001,508.800000000001,31559.1333333333,0.0,1.0
2020-02-24,16.68,16.88,15.5,15.75,923759,500.400000000001,506.4,465.000000000001,472.500000000001,30791.9666666666,0.0,1.0
2020-02-25,16.35,16.92,15.68,16.62,731820,490.500000000001,507.600000000001,470.4,498.600000000001,24393.9999999999,0.0,1.0
2020-02-26,10.83,16.32,6.35,15.86,6066708,324.9,489.600000000001,190.5,475.8,202223.6,0.0,1.0
2020-02-27,10.94,13.54,9.77,13.5,2669193,328.2,406.2,293.1,405.0,88973.1,0.0,1.0
2020-02-28,10.97,11.1,10.0,10.25,1245204,329.1,333.0,300.0,307.5,41506.8,0.0,1.0
2020-03-02,12.55,12.69,10.27,10.27,1459125,376.5,380.7,308.1,308.1,48637.5,0.0,1.0
2020-03-03,12.15,13.36,11.58,13.0,858044,364.5,400.8,347.4,390.0,28601.4666666667,0.0,1.0
2020-03-04,12.49,12.71,11.8,12.52,481299,374.7,381.3,354.0,375.6,16043.3,0.0,1.0
2020-03-05,12.81,13.73,11.89,11.89,824585,384.3,411.9,356.7,356.7,27486.1666666667,0.0,1.0
2020-03-06,13.75,13.75,12.5,12.5,942267,412.5,412.5,375.0,375.0,31408.9,0.0,1.0
2020-03-09,13.0,15.84,12.01,14.65,1954793,390.0,475.200000000001,360.3,439.5,65159.7666666667,0.0,1.0
2020-03-10,11.11,13.74,9.1,13.11,2378398,333.3,412.2,273.0,393.3,79279.9333333333,0.0,1.0
2020-03-11,9.74,11.47,9.35,11.32,1279768,292.2,344.1,280.5,339.6,42658.9333333333,0.0,1.0
2020-03-12,8.79,10.3,8.11,8.19,984423,263.7,309.0,243.3,245.7,32814.1,0.0,1.0
2020-03-13,10.02,10.04,8.7,10.04,839428,300.6,301.2,261.0,301.2,27980.9333333333,0.0,1.0
2020-03-16,9.15,9.49,8.1,8.11,679480,274.5,284.7,243.0,243.3,22649.3333333333,0.0,1.0
2020-03-17,10.73,10.75,8.9,9.01,890028,321.9,322.5,267.0,270.3,29667.6,0.0,1.0
2020-03-18,11.1,11.3,9.8,9.83,751599,333.0,339.0,294.0,294.9,25053.3,0.0,1.0
2020-03-19,11.68,12.95,10.95,11.16,954884,350.4,388.5,328.5,334.8,31829.4666666667,0.0,1.0
2020-03-20,11.95,12.95,11.41,12.05,1322916,358.5,388.5,342.3,361.5,44097.2,0.0,1.0
2020-03-23,12.87,13.75,12.0,12.4,1095541,386.1,412.5,360.0,372.0,36518.0333333333,0.0,1.0
2020-03-24,11.59,12.48,11.59,12.48,1446311,347.7,374.4,347.7,374.4,48210.3666666667,0.0,1.0
2020-03-25,11.76,12.2,11.41,12.2,891585,352.8,366.0,342.3,366.0,29719.5,0.0,1.0
2020-03-26,12.11,12.2,11.7,11.74,527203,363.3,366.0,351.0,352.2,17573.4333333333,0.0,1.0
2020-03-27,11.62,12.21,11.55,11.99,453454,348.6,366.3,346.5,359.7,15115.1333333333,0.0,1.0
2020-03-30,11.81,11.98,11.23,11.57,403621,354.3,359.4,336.9,347.1,13454.0333333333,0.0,1.0
2020-03-31,11.54,11.91,11.31,11.62,321775,346.2,357.3,339.3,348.6,10725.8333333333,0.0,1.0
2020-04-01,10.12,11.48,10.03,11.3,598681,303.6,344.4,300.9,339.0,19956.0333333333,0.0,1.0
2020-04-02,10.2,10.78,9.64,10.21,532690,306.0,323.4,289.2,306.3,17756.3333333333,0.0,1.0
2020-04-03,9.75,10.3,9.66,10.28,441202,292.5,309.0,289.8,308.4,14706.7333333333,0.0,1.0
2020-04-06,11.16,11.39,10.0,10.15,503553,334.8,341.7,300.0,304.5,16785.1,0.0,1.0
2020-04-07,11.49,11.9,11.22,11.79,442447,344.7,357.0,336.6,353.7,14748.2333333333,0.0,1.0
2020-04-08,11.79,11.85,11.27,11.61,294889,353.7,355.5,338.1,348.3,9829.63333333333,0.0,1.0
2020-04-09,12.11,12.19,11.62,11.62,441862,363.3,365.7,348.6,348.6,14728.7333333333,0.0,1.0
2020-04-13,12.12,12.25,11.42,12.1,370393,363.6,367.5,342.6,363.0,12346.4333333333,0.0,1.0
2020-04-14,11.66,12.45,11.57,12.39,471604,349.8,373.5,347.1,371.7,15720.1333333333,0.0,1.0
2020-04-15,11.74,11.99,11.24,11.36,468372,352.2,359.7,337.2,340.8,15612.4,0.0,1.0
2020-04-16,11.86,12.25,11.59,12.0,449434,355.8,367.5,347.7,360.0,14981.1333333333,0.0,1.0
2020-04-17,10.93,12.16,10.64,12.01,851761,327.9,364.8,319.2,360.3,28392.0333333333,0.0,1.0
2020-04-20,10.42,11.08,10.37,10.89,649817,312.6,332.4,311.1,326.7,21660.5666666667,0.0,1.0
2020-04-21,11.43,11.55,10.58,10.58,475469,342.9,346.5,317.4,317.4,15848.9666666667,0.0,1.0
2020-04-22,11.72,11.9,11.36,11.81,327790,351.6,357.0,340.8,354.3,10926.3333333333,0.0,1.0
2020-04-23,12.33,12.68,11.85,12.09,700243,369.9,380.4,355.5,362.7,23341.4333333333,0.0,1.0
2020-04-24,14.52,15.0,12.38,12.67,1667826,435.6,450.0,371.4,380.1,55594.2,0.0,1.0
2020-04-27,15.18,16.49,14.9,15.0,1227420,455.4,494.700000000001,447.0,450.0,40914,0.0,1.0
2020-04-28,14.96,16.23,14.55,16.0,789907,448.800000000001,486.900000000001,436.5,480.000000000001,26330.2333333333,0.0,1.0
2020-04-29,16.43,16.52,15.06,15.48,823547,492.9,495.600000000001,451.8,464.4,27451.5666666667,0.0,1.0
2020-04-30,17.6,17.88,15.4,16.55,1263083,528.000000000001,536.400000000001,462.000000000001,496.500000000001,42102.7666666666,0.0,1.0
2020-05-01,16.36,17.4,15.5,17.03,1092849,490.800000000001,522.0,465.000000000001,510.900000000001,36428.2999999999,0.0,1.0
2020-05-04,13.8,18.0,13.7,17.77,2803547,414.0,540.000000000001,411.0,533.100000000001,93451.5666666667,0.0,1.0
2020-05-05,13.81,15.73,13.58,14.83,1325208,414.3,471.9,407.4,444.9,44173.6,0.0,1.0
2020-05-06,12.54,14.28,12.22,14.28,1557691,376.2,428.4,366.6,428.4,51923.0333333333,0.0,1.0
2020-05-07,13.64,14.11,12.76,13.94,1118810,409.2,423.3,382.8,418.2,37293.6666666667,0.0,1.0
2020-05-08,14.59,14.93,13.55,14.0,888064,437.7,447.9,406.5,420.0,29602.1333333333,0.0,1.0
2020-05-11,15.44,15.74,14.05,14.59,963061,463.200000000001,472.200000000001,421.5,437.7,32102.0333333333,0.0,1.0
2020-05-12,15.75,16.58,15.11,15.45,785955,472.500000000001,497.4,453.3,463.5,26198.4999999999,0.0,1.0
2020-05-13,14.69,16.19,14.5,16.0,807301,440.7,485.700000000001,435.0,480.000000000001,26910.0333333333,0.0,1.0
2020-05-14,15.41,15.47,14.1,14.78,551731,462.3,464.100000000001,423.0,443.4,18391.0333333333,0.0,1.0
2020-05-15,15.7,16.11,15.02,15.02,546848,471.0,483.3,450.6,450.6,18228.2666666667,0.0,1.0
2020-05-18,15.27,16.49,14.81,16.16,867769,458.1,494.700000000001,444.3,484.800000000001,28925.6333333333,0.0,1.0
2020-05-19,15.36,15.88,15.23,15.45,443303,460.8,476.400000000001,456.9,463.5,14776.7666666667,0.0,1.0
2020-05-20,14.47,15.66,14.05,15.16,1019196,434.1,469.800000000001,421.5,454.8,33973.2,0.0,1.0
2020-05-21,14.4,14.79,13.75,14.5,550155,432.0,443.7,412.5,435.0,18338.5,0.0,1.0
2020-05-22,13.99,14.72,13.75,14.5,557633,419.7,441.6,412.5,435.0,18587.7666666667,0.0,1.0
2020-05-26,13.58,14.99,13.56,14.99,732786,407.4,449.700000000001,406.8,449.700000000001,24426.2,0.0,1.0
2020-05-27,12.19,13.4,11.82,13.4,1445214,365.7,402.0,354.6,402.0,48173.8,0.0,1.0
2020-05-28,12.08,12.75,11.86,12.45,1082712,362.4,382.5,355.8,373.5,36090.4,0.0,1.0
2020-05-29,13.33,13.5,11.86,12.08,1098956,399.9,405.0,355.8,362.4,36631.8666666667,0.0,1.0
2020-06-01,13.99,14.41,13.65,14.24,694066,419.7,432.3,409.5,427.2,23135.5333333333,0.0,1.0
2020-06-02,14.42,14.51,13.58,13.82,396233,432.6,435.3,407.4,414.6,13207.7666666667,0.0,1.0
2020-06-03,13.87,14.89,13.66,14.89,411196,416.1,446.700000000001,409.8,446.700000000001,13706.5333333333,0.0,1.0
2020-06-04,13.69,14.2,13.6,13.76,257807,410.7,426.0,408.0,412.8,8593.56666666667,0.0,1.0
2020-06-05,14.2,14.38,13.68,14.0,544657,426.0,431.4,410.4,420.0,18155.2333333333,0.0,1.0
2020-06-08,14.46,14.82,13.9,14.82,611919,433.8,444.6,417.0,444.6,20397.3,0.0,1.0
2020-06-09,14.14,14.65,14.01,14.65,338629,424.2,439.5,420.3,439.5,11287.6333333333,0.0,1.0
2020-06-10,13.9,14.69,13.5,14.3,521047,417.0,440.7,405.0,429.0,17368.2333333333,0.0,1.0
2020-06-11,13.14,14.17,13.11,13.51,435983,394.2,425.1,393.3,405.3,14532.7666666667,0.0,1.0
2020-06-12,12.92,13.92,12.5,13.78,535208,387.6,417.6,375.0,413.4,17840.2666666667,0.0,1.0
2020-06-15,12.97,13.16,12.12,12.78,563733,389.1,394.8,363.6,383.4,18791.1,0.0,1.0
2020-06-16,13.97,13.97,13.0,13.47,417989,419.1,419.1,390.0,404.1,13932.9666666667,0.0,1.0
2020-06-17,14.29,14.42,13.79,14.0,377649,428.7,432.6,413.7,420.0,12588.3,0.0,1.0
2020-06-18,13.99,14.7,13.82,14.48,400463,419.7,441.0,414.6,434.4,13348.7666666667,0.0,1.0
2020-06-19,13.64,14.45,13.42,13.81,3110407,409.2,433.5,402.6,414.3,103680.233333333,0.0,1.0
2020-06-22,15.04,15.15,13.4,13.71,882518,451.2,454.500000000001,402.0,411.3,29417.2666666667,0.0,1.0
2020-06-23,15.02,15.79,14.51,15.25,847342,450.6,473.700000000001,435.3,457.5,28244.7333333333,0.0,1.0
2020-06-24,16.78,17.1,14.94,15.1,2370406,503.400000000001,513.000000000001,448.2,453.0,79013.5333333332,0.0,1.0
2020-06-25,15.89,17.1,15.25,17.0,1091973,476.700000000001,513.000000000001,457.5,510.000000000001,36399.0999999999,0.0,1.0
2020-06-26,15.24,16.09,14.79,15.33,1062704,457.200000000001,482.700000000001,443.7,459.9,35423.4666666666,0.0,1.0
2020-06-29,15.73,16.41,15.09,15.2,838835,471.9,492.300000000001,452.700000000001,456.0,27961.1666666667,0.0,1.0
2020-06-30,14.92,15.61,14.71,15.05,1012304,447.6,468.3,441.3,451.500000000001,33743.4666666667,0.0,1.0
2020-07-01,14.36,15.1,14.03,14.75,631173,430.8,453.0,420.9,442.5,21039.1,0.0,1.0
2020-07-02,13.53,14.49,12.91,14.47,1278556,405.9,434.7,387.3,434.1,42618.5333333333,0.0,1.0
2020-07-06,14.13,14.24,13.58,13.84,431241,423.9,427.2,407.4,415.2,14374.7,0.0,1.0
2020-07-07,13.78,14.32,13.55,13.68,510649,413.4,429.6,406.5,410.4,17021.6333333333,0.0,1.0
2020-07-08,14.0,14.19,13.6,13.81,598889,420.0,425.7,408.0,414.3,19962.9666666667,0.0,1.0
2020-07-09,14.54,14.74,13.65,13.86,496665,436.2,442.200000000001,409.5,415.8,16555.5,0.0,1.0
2020-07-10,14.3,14.9,14.13,14.8,447659,429.0,447.0,423.9,444.000000000001,14921.9666666667,0.0,1.0
2020-07-13,13.86,14.51,13.61,14.24,777058,415.8,435.3,408.3,427.2,25901.9333333333,0.0,1.0
2020-07-14,13.86,14.04,13.06,13.87,541977,415.8,421.2,391.8,416.1,18065.9,0.0,1.0
2020-07-15,13.83,13.97,13.28,13.85,407084,414.9,419.1,398.4,415.5,13569.4666666667,0.0,1.0
2020-07-16,14.4,14.49,13.63,13.75,398110,432.0,434.7,408.9,412.5,13270.3333333333,0.0,1.0
2020-07-17,14.46,14.64,14.03,14.4,485791,433.8,439.200000000001,420.9,432.0,16193.0333333333,0.0,1.0
2020-07-20,13.4,14.4,13.01,14.04,855046,402.0,432.0,390.3,421.2,28501.5333333333,0.0,1.0
2020-07-21,13.25,13.65,13.0,13.41,428757,397.5,409.5,390.0,402.3,14291.9,0.0,1.0
2020-07-22,13.13,13.4899,12.61,13.42,605624,393.9,404.697,378.3,402.6,20187.4666666667,0.0,1.0
2020-07-23,13.02,13.32,12.7,12.9,365359,390.6,399.6,381.0,387.0,12178.6333333333,0.0,1.0
2020-07-24,13.29,13.98,12.51,13.25,862528,398.7,419.4,375.3,397.5,28750.9333333333,0.0,1.0
2020-07-27,13.26,13.7138,12.91,13.4,540568,397.8,411.414,387.3,402.0,18018.9333333333,0.0,1.0
2020-07-28,12.84,13.5,12.81,13.33,399508,385.2,405.0,384.3,399.9,13316.9333333333,0.0,1.0
2020-07-29,12.19,12.96,12.05,12.86,615550,365.7,388.8,361.5,385.8,20518.3333333333,0.0,1.0
2020-07-30,12.5,12.71,11.825,12.2,480110,375.0,381.3,354.75,366.0,16003.6666666667,0.0,1.0
2020-07-31,12.51,13.02,12.09,12.6,474974,375.3,390.6,362.7,378.0,15832.4666666667,0.0,1.0
2020-08-03,12.71,12.75,12.0,12.75,397418,381.3,382.5,360.0,382.5,13247.2666666667,0.0,1.0
2020-08-04,12.04,12.59,12.0,12.03,307892,361.2,377.7,360.0,360.9,10263.0666666667,0.0,1.0
2020-08-05,12.27,12.4,11.91,12.25,335845,368.1,372.0,357.3,367.5,11194.8333333333,0.0,1.0
2020-08-06,12.21,12.44,11.86,12.13,328485,366.3,373.2,355.8,363.9,10949.5,0.0,1.0
2020-08-07,12.19,12.3599,11.86,12.07,251025,365.7,370.797,355.8,362.1,8367.5,0.0,1.0
2020-08-10,12.03,12.602,12.0,12.27,315821,360.9,378.06,360.0,368.1,10527.3666666667,0.0,1.0
2020-08-11,11.69,12.31,11.44,12.0,443980,350.7,369.3,343.2,360.0,14799.3333333333,0.0,1.0
2020-08-12,12.44,12.68,11.55,11.92,524502,373.2,380.4,346.5,357.6,17483.4,0.0,1.0
2020-08-13,13.05,13.2299,12.51,12.63,425605,391.5,396.897,375.3,378.9,14186.8333333333,0.0,1.0
2020-08-14,12.71,13.06,12.42,13.05,287057,381.3,391.8,372.6,391.5,9568.56666666667,0.0,1.0
2020-08-17,12.53,12.77,12.1,12.56,320874,375.9,383.1,363.0,376.8,10695.8,0.0,1.0
2020-08-18,12.29,12.73,12.05,12.69,367691,368.7,381.9,361.5,380.7,12256.3666666667,0.0,1.0
2020-08-19,12.45,12.82,12.342,12.42,312247,373.5,384.6,370.26,372.6,10408.2333333333,0.0,1.0
2020-08-20,12.5,12.65,12.27,12.54,246604,375.0,379.5,368.1,376.2,8220.13333333333,0.0,1.0
2020-08-21,12.75,12.8,12.2,12.4,369880,382.5,384.0,366.0,372.0,12329.3333333333,0.0,1.0
2020-08-24,13.16,13.8,12.592,12.95,639431,394.8,414.0,377.76,388.5,21314.3666666667,0.0,1.0
2020-08-25,12.97,13.33,12.77,13.33,368591,389.1,399.9,383.1,399.9,12286.3666666667,0.0,1.0
2020-08-26,13.02,13.15,12.682,12.98,407118,390.6,394.5,380.46,389.4,13570.6,0.0,1.0
2020-08-27,13.67,13.93,12.76,12.92,448021,410.1,417.9,382.8,387.6,14934.0333333333,0.0,1.0
2020-08-28,13.48,13.84,13.2906,13.57,307001,404.4,415.2,398.718,407.1,10233.3666666667,0.0,1.0
2020-08-31,12.93,13.5899,12.75,13.4,427756,387.9,407.697,382.5,402.0,14258.5333333333,0.0,1.0
2020-09-01,14.16,14.37,12.91,12.91,805357,424.8,431.1,387.3,387.3,26845.2333333333,0.0,1.0
2020-09-02,13.88,14.3,13.56,14.3,545392,416.4,429.0,406.8,429.0,18179.7333333333,0.0,1.0
2020-09-03,13.55,13.99,13.371,13.92,462871,406.5,419.7,401.13,417.6,15429.0333333333,0.0,1.0
2020-09-04,13.56,13.79,12.88,13.7,510454,406.8,413.7,386.4,411.0,17015.1333333333,0.0,1.0
2020-09-08,14.09,14.49,13.5,13.81,409109,422.7,434.7,405.0,414.3,13636.9666666667,0.0,1.0
2020-09-09,13.8,14.35,13.6,14.19,407037,414.0,430.5,408.0,425.7,13567.9,0.0,1.0
2020-09-10,13.74,14.14,13.61,13.72,386685,412.2,424.2,408.3,411.6,12889.5,0.0,1.0
2020-09-11,13.25,14.08,13.17,13.98,415626,397.5,422.4,395.1,419.4,13854.2,0.0,1.0
2020-09-14,12.99,13.663,12.62,13.5,646291,389.7,409.89,378.6,405.0,21543.0333333333,0.0,1.0
2020-09-15,12.8,13.01,11.2909,12.77,1254046,384.0,390.3,338.727,383.1,41801.5333333333,0.0,1.0
2020-09-16,12.78,12.89,12.12,12.8,472122,383.4,386.7,363.6,384.0,15737.4,0.0,1.0
2020-09-17,12.73,12.9,12.31,12.57,264552,381.9,387.0,369.3,377.1,8818.4,0.0,1.0
2020-09-18,14.34,14.47,12.53,13.0,2804097,430.2,434.1,375.9,390.0,93469.9,0.0,1.0
2020-09-21,13.47,14.5,13.3925,14.5,469914,404.1,435.0,401.775,435.0,15663.8,0.0,1.0
2020-09-22,13.42,13.785,13.1546,13.34,320164,402.6,413.55,394.638,400.2,10672.1333333333,0.0,1.0
2020-09-23,12.8,13.65,12.7,13.62,368728,384.0,409.5,381.0,408.6,12290.9333333333,0.0,1.0
2020-09-24,12.47,13.09,12.4,12.84,279896,374.1,392.7,372.0,385.2,9329.86666666667,0.0,1.0
2020-09-25,12.72,12.93,12.31,12.31,251251,381.6,387.9,369.3,369.3,8375.03333333333,0.0,1.0
2020-09-28,12.0,12.68,11.9,12.65,411256,360.0,380.4,357.0,379.5,13708.5333333333,0.0,1.0
2020-09-29,12.32,12.59,12.09,12.19,249168,369.6,377.7,362.7,365.7,8305.6,0.0,1.0
2020-09-30,12.75,12.82,12.04,12.27,326638,382.5,384.6,361.2,368.1,10887.9333333333,0.0,1.0
2020-10-01,13.41,13.48,12.56,12.75,404442,402.3,404.4,376.8,382.5,13481.4,0.0,1.0
2020-10-02,13.57,13.78,12.8,12.95,339432,407.1,413.4,384.0,388.5,11314.4,0.0,1.0
2020-10-05,13.95,14.2,13.3,13.4,449278,418.5,426.0,399.0,402.0,14975.9333333333,0.0,1.0
2020-10-06,14.12,14.8,13.69,13.99,628941,423.6,444.000000000001,410.7,419.7,20964.7,0.0,1.0
2020-10-07,14.51,14.83,14.14,14.15,507292,435.3,444.9,424.2,424.5,16909.7333333333,0.0,1.0
2020-10-08,14.86,15.61,14.5,14.62,962297,445.8,468.3,435.0,438.6,32076.5666666667,0.0,1.0
2020-10-09,14.87,15.12,14.5801,14.92,287383,446.1,453.6,437.403,447.6,9579.43333333333,0.0,1.0
2020-10-12,14.8,15.2331,14.2,14.68,469848,444.000000000001,456.993000000001,426.0,440.4,15661.6,0.0,1.0
2020-10-13,15.2,15.21,14.8,14.8,247197,456.0,456.300000000001,444.000000000001,444.000000000001,8239.9,0.0,1.0
2020-10-14,15.51,15.66,15.05,15.2,305382,465.3,469.800000000001,451.500000000001,456.0,10179.4,0.0,1.0
2020-10-15,16.62,16.679,15.1262,15.31,682230,498.600000000001,500.37,453.786000000001,459.300000000001,22741,0.0,1.0
2020-10-16,16.02,16.7,15.7,16.5,772033,480.6,501.000000000001,471.0,495.000000000001,25734.4333333333,0.0,1.0
2020-10-19,15.0,16.11,14.93,16.02,603414,450.0,483.3,447.9,480.6,20113.8,0.0,1.0
2020-10-20,13.77,15.19,13.61,14.9,883483,413.1,455.7,408.3,447.0,29449.4333333333,0.0,1.0
2020-10-21,12.79,13.8805,12.79,13.8,707766,383.7,416.415,383.7,414.0,23592.2,0.0,1.0
2020-10-22,13.76,13.96,12.75,13.0,769858,412.8,418.8,382.5,390.0,25661.9333333333,0.0,1.0
2020-10-23,13.11,13.89,13.01,13.76,401866,393.3,416.7,390.3,412.8,13395.5333333333,0.0,1.0
2020-10-26,12.93,13.2996,12.65,13.11,506491,387.9,398.988,379.5,393.3,16883.0333333333,0.0,1.0
2020-10-27,13.35,13.73,12.85,13.05,489700,400.5,411.9,385.5,391.5,16323.3333333333,0.0,1.0
2020-10-28,12.33,13.21,12.28,13.15,507577,369.9,396.3,368.4,394.5,16919.2333333333,0.0,1.0
2020-10-29,12.55,12.68,11.87,12.34,411022,376.5,380.4,356.1,370.2,13700.7333333333,0.0,1.0
2020-10-30,12.03,12.5,11.91,12.5,307353,360.9,375.0,357.3,375.0,10245.1,0.0,1.0
2020-11-02,11.56,12.3778,11.4,12.2,701939,346.8,371.334,342.0,366.0,23397.9666666667,0.0,1.0
2020-11-03,11.05,11.785,10.76,11.77,894635,331.5,353.55,322.8,353.1,29821.1666666667,0.0,1.0
2020-11-04,11.58,11.63,10.93,11.27,483780,347.4,348.9,327.9,338.1,16126,0.0,1.0
2020-11-05,11.97,12.49,11.5193,11.78,344146,359.1,374.7,345.579,353.4,11471.5333333333,0.0,1.0
2020-11-06,11.57,12.24,11.33,12.0,254332,347.1,367.2,339.9,360.0,8477.73333333333,0.0,1.0
2020-11-09,11.47,12.28,11.06,12.18,516423,344.1,368.4,331.8,365.4,17214.1,0.0,1.0
2020-11-10,12.48,12.4911,11.37,11.44,511643,374.4,374.733,341.1,343.2,17054.7666666667,0.0,1.0
2020-11-11,12.09,12.6804,11.82,12.47,306146,362.7,380.412,354.6,374.1,10204.8666666667,0.0,1.0
2020-11-12,12.45,12.74,11.93,12.04,252670,373.5,382.2,357.9,361.2,8422.33333333333,0.0,1.0
2020-11-13,12.67,12.96,12.46,12.55,283840,380.1,388.8,373.8,376.5,9461.33333333333,0.0,1.0
2020-11-16,12.24,12.96,11.98,12.96,437295,367.2,388.8,359.4,388.8,14576.5,0.0,1.0
2020-11-17,11.61,12.21,11.4,12.12,426620,348.3,366.3,342.0,363.6,14220.6666666667,0.0,1.0
2020-11-18,11.58,12.03,11.44,11.77,359600,347.4,360.9,343.2,353.1,11986.6666666667,0.0,1.0
2020-11-19,11.37,11.8352,11.29,11.75,287223,341.1,355.056,338.7,352.5,9574.1,0.0,1.0
2020-11-20,12.21,12.31,11.13,11.28,431442,366.3,369.3,333.9,338.4,14381.4,0.0,1.0
2020-11-23,12.49,12.6,12.0,12.6,364816,374.7,378.0,360.0,378.0,12160.5333333333,0.0,1.0
2020-11-24,12.28,12.9,12.0,12.9,440800,368.4,387.0,360.0,387.0,14693.3333333333,0.0,1.0
2020-11-25,12.49,12.62,12.14,12.14,309978,374.7,378.6,364.2,364.2,10332.6,0.0,1.0
2020-11-27,12.94,12.94,12.5,12.5,204089,388.2,388.2,375.0,375.0,6802.96666666667,0.0,1.0
2020-11-30,12.5,13.18,12.44,12.62,459683,375.0,395.4,373.2,378.6,15322.7666666667,0.0,1.0
2020-12-01,12.28,12.94,12.0,12.68,476516,368.4,388.2,360.0,380.4,15883.8666666667,0.0,1.0
2020-12-02,12.37,12.55,12.0,12.28,269392,371.1,376.5,360.0,368.4,8979.73333333333,0.0,1.0
2020-12-03,11.92,12.28,11.76,12.28,307639,357.6,368.4,352.8,368.4,10254.6333333333,0.0,1.0
2020-12-04,12.02,12.2,11.75,12.2,296359,360.6,366.0,352.5,366.0,9878.63333333333,0.0,1.0
2020-12-07,14.24,14.5,12.15,12.25,1410331,427.2,435.0,364.5,367.5,47011.0333333333,0.0,1.0
2020-12-08,15.42,16.1,14.55,16.0,1279351,462.6,483.000000000001,436.5,480.000000000001,42645.0333333333,0.0,1.0
2020-12-09,14.31,14.47,13.55,14.2,1254363,429.3,434.1,406.5,426.0,41812.1,0.0,1.0
2020-12-10,14.04,14.83,13.92,14.5,993024,421.2,444.9,417.6,435.0,33100.8,0.0,1.0
2020-12-11,14.47,14.72,13.6,14.11,734379,434.1,441.6,408.0,423.3,24479.3,0.0,1.0
2020-12-14,14.15,14.62,13.96,14.42,575502,424.5,438.6,418.8,432.6,19183.4,0.0,1.0
2020-12-15,13.99,14.57,13.82,14.11,407885,419.7,437.1,414.6,423.3,13596.1666666667,0.0,1.0
2020-12-16,13.49,14.2879,13.49,13.93,441127,404.7,428.637,404.7,417.9,14704.2333333333,0.0,1.0
2020-12-17,13.37,13.84,13.04,13.84,536904,401.1,415.2,391.2,415.2,17896.8,0.0,1.0
2020-12-18,13.08,13.79,12.83,13.6,1059268,392.4,413.7,384.9,408.0,35308.9333333333,0.0,1.0
2020-12-21,13.53,14.24,12.75,13.0,746574,405.9,427.2,382.5,390.0,24885.8,0.0,1.0
2020-12-22,14.35,14.48,13.66,13.84,604992,430.5,434.4,409.8,415.2,20166.4,0.0,1.0
2020-12-23,13.41,14.4,13.14,14.34,784543,402.3,432.0,394.2,430.2,26151.4333333333,0.0,1.0
2020-12-24,12.81,13.58,12.75,13.35,547192,384.3,407.4,382.5,400.5,18239.7333333333,0.0,1.0
2020-12-28,12.74,13.0894,12.31,13.0,622456,382.2,392.682,369.3,390.0,20748.5333333333,0.0,1.0
2020-12-29,12.15,12.9,12.05,12.75,498289,364.5,387.0,361.5,382.5,16609.6333333333,0.0,1.0
2020-12-30,12.1,12.83,11.9,12.27,616507,363.0,384.9,357.0,368.1,20550.2333333333,0.0,1.0
2020-12-31,11.66,12.08,11.65,12.02,587177,349.8,362.4,349.5,360.6,19572.5666666667,0.0,1.0
2021-01-04,12.0,12.55,11.88,12.07,729778,360.0,376.5,356.4,362.1,24325.9333333333,0.0,1.0
2021-01-05,12.52,12.76,12.0,12.22,549980,375.6,382.8,360.0,366.6,18332.6666666667,0.0,1.0
2021-01-06,13.76,13.77,12.52,12.7,883804,412.8,413.1,375.6,381.0,29460.1333333333,0.0,1.0
2021-01-07,13.5,13.95,13.11,13.69,527460,405.0,418.5,393.3,410.7,17582,0.0,1.0
2021-01-08,13.9,14.21,13.15,14.21,685531,417.0,426.3,394.5,426.3,22851.0333333333,0.0,1.0
2021-01-11,13.31,13.99,13.15,13.57,565825,399.3,419.7,394.5,407.1,18860.8333333333,0.0,1.0
2021-01-12,13.48,13.88,13.17,13.7,358655,404.4,416.4,395.1,411.0,11955.1666666667,0.0,1.0
2021-01-13,13.2,13.74,13.1301,13.74,440898,396.0,412.2,393.903,412.2,14696.6,0.0,1.0
2021-01-14,13.47,13.4799,13.2,13.3,312144,404.1,404.397,396.0,399.0,10404.8,0.0,1.0
2021-01-15,14.27,14.49,13.52,13.61,1113683,428.1,434.7,405.6,408.3,37122.7666666667,0.0,1.0
2021-01-19,15.01,15.15,14.16,14.5,957454,450.3,454.500000000001,424.8,435.0,31915.1333333333,0.0,1.0
2021-01-20,14.45,15.18,14.43,15.09,599303,433.5,455.4,432.9,452.700000000001,19976.7666666667,0.0,1.0
2021-01-21,14.19,14.81,14.19,14.81,566233,425.7,444.3,425.7,444.3,18874.4333333333,0.0,1.0
2021-01-22,14.25,14.36,13.7,14.22,527891,427.5,430.8,411.0,426.6,17596.3666666667,0.0,1.0
2021-01-25,14.97,15.34,14.25,14.5,745472,449.1,460.200000000001,427.5,435.0,24849.0666666667,0.0,1.0
2021-01-26,14.49,15.31,14.35,14.85,647070,434.7,459.300000000001,430.5,445.5,21569,0.0,1.0
2021-01-27,25.0,40.91,13.95,14.25,14682300,750.000000000001,1227.3,418.5,427.5,489409.999999999,0.0,1.0
2021-01-28,19.4,35.0,18.68,27.05,5672415,582.000000000001,1050.0,560.400000000001,811.500000000001,189080.5,0.0,1.0
2021-01-29,24.95,26.74,21.5401,23.38,3883182,748.500000000001,802.200000000001,646.203000000001,701.400000000001,129439.4,0.0,1.0
2021-02-01,27.64,27.89,24.34,25.5,2030488,829.200000000001,836.700000000001,730.200000000001,765.000000000001,67682.9333333333,0.0,1.0
2021-02-02,22.72,25.57,21.635,25.56,1604494,681.600000000001,767.100000000001,649.050000000001,766.800000000001,53483.1333333332,0.0,1.0
2021-02-03,20.54,23.51,19.55,23.51,1650617,616.200000000001,705.300000000001,586.500000000001,705.300000000001,55020.5666666666,0.0,1.0
2021-02-04,20.97,21.91,20.44,21.16,971090,629.100000000001,657.300000000001,613.200000000001,634.800000000001,32369.6666666666,0.0,1.0
2021-02-05,23.59,23.9051,20.75,20.97,1389881,707.700000000001,717.153000000001,622.500000000001,629.100000000001,46329.3666666666,0.0,1.0
2021-02-08,24.43,24.43,21.2,21.64,1062127,732.900000000001,732.900000000001,636.000000000001,649.200000000001,35404.2333333333,0.0,1.0
2021-02-09,23.57,24.85,23.5,24.41,528025,707.100000000001,745.500000000001,705.000000000001,732.300000000001,17600.8333333333,0.0,1.0
2021-02-10,22.57,24.08,22.0101,23.6,760345,677.100000000001,722.400000000001,660.303000000001,708.000000000001,25344.8333333333,0.0,1.0
2021-02-11,23.06,23.49,22.224,22.85,478168,691.800000000001,704.700000000001,666.720000000001,685.500000000001,15938.9333333333,0.0,1.0
2021-02-12,23.55,23.75,22.2501,22.71,587554,706.500000000001,712.500000000001,667.503000000001,681.300000000001,19585.1333333333,0.0,1.0
2021-02-16,21.28,24.23,21.28,24.0,1208240,638.400000000001,726.900000000001,638.400000000001,720.000000000001,40274.6666666666,0.0,1.0
2021-02-17,20.36,21.74,20.0,21.22,884937,610.800000000001,652.200000000001,600.000000000001,636.600000000001,29497.9,0.0,1.0
2021-02-18,19.37,20.38,19.3491,20.18,700119,581.100000000001,611.400000000001,580.473000000001,605.400000000001,23337.3,0.0,1.0
2021-02-19,19.84,21.0,19.4,19.47,921358,595.200000000001,630.000000000001,582.000000000001,584.100000000001,30711.9333333333,0.0,1.0
2021-02-22,19.0,19.7,18.23,19.66,838130,570.000000000001,591.000000000001,546.900000000001,589.800000000001,27937.6666666666,0.0,1.0
2021-02-23,18.06,19.83,18.0,18.0,824838,541.800000000001,594.900000000001,540.000000000001,540.000000000001,27494.5999999999,0.0,1.0
2021-02-24,18.36,18.94,18.0,18.47,693696,550.800000000001,568.200000000001,540.000000000001,554.100000000001,23123.2,0.0,1.0
2021-02-25,18.36,21.23,18.36,19.34,1053554,550.800000000001,636.900000000001,550.800000000001,580.200000000001,35118.4666666666,0.0,1.0
2021-02-26,17.75,19.27,17.74,18.5,654912,532.500000000001,578.100000000001,532.200000000001,555.000000000001,21830.4,0.0,1.0
2021-03-01,18.85,19.24,18.1783,18.33,500335,565.500000000001,577.200000000001,545.349000000001,549.900000000001,16677.8333333333,0.0,1.0
2021-03-02,18.75,19.59,18.72,19.0,377686,562.500000000001,587.700000000001,561.600000000001,570.000000000001,12589.5333333333,0.0,1.0
2021-03-03,18.0,19.5,18.0,19.03,552520,540.000000000001,585.000000000001,540.000000000001,570.900000000001,18417.3333333333,0.0,1.0
2021-03-04,18.32,18.64,16.83,18.23,853799,549.600000000001,559.200000000001,504.9,546.900000000001,28459.9666666666,0.0,1.0
2021-03-05,19.42,19.5,18.05,19.2,749652,582.600000000001,585.000000000001,541.500000000001,576.000000000001,24988.4,0.0,1.0
2021-03-08,18.06,19.81,17.84,19.42,478541,541.800000000001,594.300000000001,535.200000000001,582.600000000001,15951.3666666666,0.0,1.0
2021-03-09,18.3,19.29,18.18,18.2,402824,549.000000000001,578.700000000001,545.400000000001,546.000000000001,13427.4666666666,0.0,1.0
2021-03-10,18.28,18.96,18.11,18.6,314035,548.400000000001,568.800000000001,543.300000000001,558.000000000001,10467.8333333333,0.0,1.0
2021-03-11,19.93,19.96,18.155,18.55,615897,597.900000000001,598.800000000001,544.650000000001,556.500000000001,20529.9,0.0,1.0
2021-03-12,20.45,20.53,19.205,19.61,454141,613.500000000001,615.900000000001,576.150000000001,588.300000000001,15138.0333333333,0.0,1.0
2021-03-15,20.35,21.7585,20.15,20.4,633128,610.500000000001,652.755000000001,604.500000000001,612.000000000001,21104.2666666666,0.0,1.0
2021-03-16,19.94,20.3499,19.09,20.05,537811,598.200000000001,610.497000000001,572.700000000001,601.500000000001,17927.0333333333,0.0,1.0
2021-03-17,19.35,19.9366,18.14,19.91,877412,580.500000000001,598.098000000001,544.200000000001,597.300000000001,29247.0666666666,0.0,1.0
2021-03-18,18.44,19.55,18.33,19.46,579368,553.200000000001,586.500000000001,549.900000000001,583.800000000001,19312.2666666666,0.0,1.0
2021-03-19,17.7,19.19,16.59,19.19,2478444,531.000000000001,575.700000000001,497.700000000001,575.700000000001,82614.7999999998,0.0,1.0
2021-03-22,17.61,18.63,17.04,17.65,823562,528.300000000001,558.900000000001,511.200000000001,529.500000000001,27452.0666666666,0.0,1.0
2021-03-23,17.0,17.84,17.0,17.84,695990,510.000000000001,535.200000000001,510.000000000001,535.200000000001,23199.6666666666,0.0,1.0
2021-03-24,16.88,18.0592,16.88,17.2,1020784,506.4,541.776000000001,506.4,516.000000000001,34026.1333333333,0.0,1.0
2021-03-25,17.5,17.5,15.74,16.04,625180,525.000000000001,525.000000000001,472.200000000001,481.200000000001,20839.3333333333,0.0,1.0
2021-03-26,16.44,18.0,16.1,18.0,544189,493.200000000001,540.000000000001,483.000000000001,540.000000000001,18139.6333333333,0.0,1.0
2021-03-29,15.14,16.5899,15.1,16.38,766766,454.200000000001,497.697000000001,453.0,491.4,25558.8666666666,0.0,1.0
2021-03-30,15.52,15.86,13.85,15.3,818910,465.6,475.8,415.5,459.000000000001,27297,0.0,1.0
2021-03-31,15.21,16.55,15.02,15.72,599112,456.300000000001,496.500000000001,450.6,471.600000000001,19970.4,0.0,1.0
2021-04-01,16.47,16.55,15.11,15.36,515070,494.1,496.500000000001,453.3,460.8,17169,0.0,1.0
2021-04-05,17.13,17.27,16.49,17.24,552977,513.900000000001,518.1,494.700000000001,517.200000000001,18432.5666666666,0.0,1.0
2021-04-06,17.56,18.6,17.31,17.5,788509,526.800000000001,558.000000000001,519.300000000001,525.000000000001,26283.6333333333,0.0,1.0
2021-04-07,16.29,17.73,16.11,17.48,686721,488.700000000001,531.900000000001,483.3,524.400000000001,22890.7,0.0,1.0
2021-04-08,16.35,16.55,15.77,15.8,399335,490.500000000001,496.500000000001,473.1,474.000000000001,13311.1666666666,0.0,1.0
2021-04-09,16.13,16.71,15.7925,16.33,407395,483.9,501.300000000001,473.775,489.9,13579.8333333333,0.0,1.0
2021-04-12,16.15,18.87,15.55,16.2,3775689,484.5,566.100000000001,466.500000000001,486.000000000001,125856.3,0.0,1.0
2021-04-13,15.74,16.44,15.05,16.2,1075873,472.200000000001,493.200000000001,451.500000000001,486.000000000001,35862.4333333333,0.0,1.0
2021-04-14,16.79,17.35,15.78,16.06,1299014,503.700000000001,520.500000000001,473.4,481.8,43300.4666666666,0.0,1.0
2021-04-15,16.47,17.27,16.0,16.78,677822,494.1,518.1,480.000000000001,503.400000000001,22594.0666666667,0.0,1.0
2021-04-16,17.47,17.66,16.24,16.67,875619,524.1,529.800000000001,487.2,500.100000000001,29187.3,0.0,1.0
2021-04-19,16.77,17.62,16.76,17.05,582199,503.100000000001,528.600000000001,502.800000000001,511.500000000001,19406.6333333333,0.0,1.0
2021-04-20,18.71,18.79,16.47,16.87,1184139,561.300000000001,563.700000000001,494.1,506.100000000001,39471.2999999999,0.0,1.0
2021-04-21,20.05,20.57,18.55,18.77,1212939,601.500000000001,617.100000000001,556.500000000001,563.100000000001,40431.2999999999,0.0,1.0
2021-04-22,24.4,27.86,20.66,20.99,9825591,732.000000000001,835.800000000001,619.800000000001,629.700000000001,327519.7,0.0,1.0
2021-04-23,24.42,25.97,21.92,23.3,1969042,732.600000000001,779.100000000001,657.600000000001,699.000000000001,65634.7333333332,0.0,1.0
2021-04-26,25.07,25.34,23.51,23.52,847289,752.100000000001,760.200000000001,705.300000000001,705.600000000001,28242.9666666666,0.0,1.0
2021-04-27,27.49,27.7,25.3,25.76,1407003,824.700000000001,831.000000000001,759.000000000001,772.800000000001,46900.0999999999,0.0,1.0
2021-04-28,25.68,27.84,25.26,27.15,1166038,770.400000000001,835.200000000001,757.800000000001,814.500000000001,38867.9333333333,0.0,1.0
2021-04-29,25.17,25.5,24.56,24.9,712346,755.100000000001,765.000000000001,736.800000000001,747.000000000001,23744.8666666666,0.0,1.0
2021-04-30,24.13,25.91,23.8,25.15,650890,723.900000000001,777.300000000001,714.000000000001,754.500000000001,21696.3333333333,0.0,1.0
2021-05-03,21.9,24.3,21.5,24.06,1030372,657.000000000001,729.000000000001,645.000000000001,721.800000000001,34345.7333333333,0.0,1.0
2021-05-04,22.5,23.2,21.13,21.7,714855,675.000000000001,696.000000000001,633.900000000001,651.000000000001,23828.5,0.0,1.0
2021-05-05,21.21,22.17,21.1,22.17,314400,636.300000000001,665.100000000001,633.000000000001,665.100000000001,10480,0.0,1.0
2021-05-06,19.86,21.08,19.39,20.92,895609,595.800000000001,632.400000000001,581.700000000001,627.600000000001,29853.6333333333,0.0,1.0
2021-05-07,21.39,22.49,20.25,20.44,614499,641.700000000001,674.700000000001,607.500000000001,613.200000000001,20483.3,0.0,1.0
2021-05-10,20.67,21.25,20.06,21.03,451651,620.100000000001,637.500000000001,601.800000000001,630.900000000001,15055.0333333333,0.0,1.0
2021-05-11,21.44,21.8,19.76,20.0,446515,643.200000000001,654.000000000001,592.800000000001,600.000000000001,14883.8333333333,0.0,1.0
2021-05-12,19.92,21.9,19.82,21.37,479242,597.600000000001,657.000000000001,594.600000000001,641.100000000001,15974.7333333333,0.0,1.0
2021-05-13,20.61,21.0999,19.75,20.52,466337,618.300000000001,632.997000000001,592.500000000001,615.600000000001,15544.5666666666,0.0,1.0
2021-05-14,22.33,22.71,20.31,20.97,566741,669.900000000001,681.300000000001,609.300000000001,629.100000000001,18891.3666666666,0.0,1.0
2021-05-17,18.89,21.5,18.52,20.14,1250983,566.700000000001,645.000000000001,555.600000000001,604.200000000001,41699.4333333333,0.0,1.0
2021-05-18,19.66,20.19,18.7,19.0,690132,589.800000000001,605.700000000001,561.000000000001,570.000000000001,23004.4,0.0,1.0
2021-05-19,19.8,20.1744,18.62,18.89,465464,594.000000000001,605.232000000001,558.600000000001,566.700000000001,15515.4666666666,0.0,1.0
2021-05-20,20.46,20.6499,19.6,19.8,343586,613.800000000001,619.497000000001,588.000000000001,594.000000000001,11452.8666666667,0.0,1.0
2021-05-21,20.78,21.49,20.46,20.7,421156,623.400000000001,644.700000000001,613.800000000001,621.000000000001,14038.5333333333,0.0,1.0
2021-05-24,20.05,20.9125,19.35,20.53,716026,601.500000000001,627.375000000001,580.500000000001,615.900000000001,23867.5333333333,0.0,1.0
2021-05-25,19.7,20.6,18.71,18.78,690604,591.000000000001,618.000000000001,561.300000000001,563.400000000001,23020.1333333333,0.0,1.0
2021-05-26,21.6,21.66,19.41,19.54,579578,648.000000000001,649.800000000001,582.300000000001,586.200000000001,19319.2666666666,0.0,1.0
2021-05-27,23.59,24.15,21.615,21.87,994228,707.700000000001,724.500000000001,648.450000000001,656.100000000001,33140.9333333333,0.0,1.0
2021-05-28,21.51,23.4,21.36,21.6,630668,645.300000000001,702.000000000001,640.800000000001,648.000000000001,21022.2666666666,0.0,1.0
2021-06-01,21.89,22.98,21.52,22.0,635637,656.700000000001,689.400000000001,645.600000000001,660.000000000001,21187.9,0.0,1.0
2021-06-02,24.43,25.22,21.865,22.07,1129906,732.900000000001,756.600000000001,655.950000000001,662.100000000001,37663.5333333333,0.0,1.0
2021-06-03,24.24,24.8,22.87,23.92,489708,727.200000000001,744.000000000001,686.100000000001,717.600000000001,16323.6,0.0,1.0
2021-06-04,24.72,25.55,24.0,24.21,551602,741.600000000001,766.500000000001,720.000000000001,726.300000000001,18386.7333333333,0.0,1.0
2021-06-07,23.88,25.13,23.3701,25.13,717171,716.400000000001,753.900000000001,701.103000000001,753.900000000001,23905.7,0.0,1.0
2021-06-08,23.82,24.16,23.0701,23.91,451696,714.600000000001,724.800000000001,692.103000000001,717.300000000001,15056.5333333333,0.0,1.0
2021-06-09,21.08,22.21,21.05,21.25,2114548,632.400000000001,666.300000000001,631.500000000001,637.500000000001,70484.9333333332,0.0,1.0
2021-06-10,22.15,22.25,20.85,21.01,764929,664.500000000001,667.500000000001,625.500000000001,630.300000000001,25497.6333333333,0.0,1.0
2021-06-11,22.21,22.45,21.36,22.0,718592,666.300000000001,673.500000000001,640.800000000001,660.000000000001,23953.0666666666,0.0,1.0
2021-06-14,21.35,22.63,21.21,22.4,746432,640.500000000001,678.900000000001,636.300000000001,672.000000000001,24881.0666666666,0.0,1.0
2021-06-15,20.91,21.75,20.7044,21.75,542136,627.300000000001,652.500000000001,621.132000000001,652.500000000001,18071.2,0.0,1.0
2021-06-16,21.41,21.9,20.65,20.86,668758,642.300000000001,657.000000000001,619.500000000001,625.800000000001,22291.9333333333,0.0,1.0
2021-06-17,21.51,21.85,20.77,21.0,434589,645.300000000001,655.500000000001,623.100000000001,630.000000000001,14486.3,0.0,1.0
2021-06-18,22.17,22.62,21.01,21.05,1364489,665.100000000001,678.600000000001,630.300000000001,631.500000000001,45482.9666666666,0.0,1.0
2021-06-21,22.17,22.7999,21.91,22.46,930774,665.100000000001,683.997000000001,657.300000000001,673.800000000001,31025.8,0.0,1.0
2021-06-22,22.13,22.36,21.45,21.95,473991,663.900000000001,670.800000000001,643.500000000001,658.500000000001,15799.7,0.0,1.0
2021-06-23,22.81,24.41,22.0,22.18,1011808,684.300000000001,732.300000000001,660.000000000001,665.400000000001,33726.9333333333,0.0,1.0
2021-06-24,23.84,23.88,22.2568,22.6,596638,715.200000000001,716.400000000001,667.704000000001,678.000000000001,19887.9333333333,0.0,1.0
2021-06-25,25.08,25.669,23.76,23.99,1528135,752.400000000001,770.070000000001,712.800000000001,719.700000000001,50937.8333333333,0.0,1.0
2021-06-28,13.69,27.28,9.0,26.9,16245063,410.7,818.400000000001,270.0,807.000000000001,541502.1,0.0,1.0
2021-06-29,12.83,14.67,12.35,13.84,6685524,384.9,440.1,370.5,415.2,222850.8,0.0,1.0
2021-06-30,8.68,12.15,8.2,12.0,15253173,260.4,364.5,246.0,360.0,508439.1,0.0,1.0
2021-07-01,8.65,9.4,8.21,8.77,7709038,259.5,282.0,246.3,263.1,256967.933333333,0.0,1.0
2021-07-02,8.05,8.5781,7.0801,8.51,6941967,241.5,257.343,212.403,255.3,231398.9,0.0,1.0
2021-07-06,8.0,8.69,7.69,7.8,5179666,240.0,260.7,230.7,234.0,172655.533333333,0.0,1.0
2021-07-07,8.68,9.1,7.42,8.18,7552754,260.4,273.0,222.6,245.4,251758.466666667,0.0,1.0
2021-07-08,8.48,8.89,8.15,8.88,1954569,254.4,266.7,244.5,266.4,65152.3,0.0,1.0
2021-07-09,8.89,9.15,8.36,8.42,2190497,266.7,274.5,250.8,252.6,73016.5666666667,0.0,1.0
2021-07-12,8.67,9.74,8.43,9.16,2885061,260.1,292.2,252.9,274.8,96168.7,0.0,1.0
2021-07-13,8.16,8.66,8.0005,8.51,1759719,244.8,259.8,240.015,255.3,58657.3,0.0,1.0
2021-07-14,7.81,8.43,7.75,8.19,3009485,234.3,252.9,232.5,245.7,100316.166666667,0.0,1.0
2021-07-15,7.65,7.855,7.44,7.76,1597701,229.5,235.65,223.2,232.8,53256.7,0.0,1.0
2021-07-16,7.93,8.16,7.5,7.9,1429450,237.9,244.8,225.0,237.0,47648.3333333333,0.0,1.0
2021-07-19,7.65,7.85,7.5,7.55,1049730,229.5,235.5,225.0,226.5,34991,0.0,1.0
2021-07-20,7.64,7.75,7.37,7.65,1178592,229.2,232.5,221.1,229.5,39286.4,0.0,1.0
2021-07-21,8.18,8.48,7.55,7.65,1188438,245.4,254.4,226.5,229.5,39614.6,0.0,1.0
2021-07-22,7.87,8.25,7.75,8.15,791629,236.1,247.5,232.5,244.5,26387.6333333333,0.0,1.0
2021-07-23,7.68,7.94,7.543,7.9,720347,230.4,238.2,226.29,237.0,24011.5666666667,0.0,1.0
2021-07-26,7.74,7.9499,7.51,7.7,790733,232.2,238.497,225.3,231.0,26357.7666666667,0.0,1.0
2021-07-27,7.96,8.1454,7.37,7.67,904820,238.8,244.362,221.1,230.1,30160.6666666667,0.0,1.0
2021-07-28,8.3,8.3235,7.85,7.88,684841,249.0,249.705,235.5,236.4,22828.0333333333,0.0,1.0
2021-07-29,7.79,8.45,7.75,8.3,675073,233.7,253.5,232.5,249.0,22502.4333333333,0.0,1.0
2021-07-30,8.03,8.18,7.76,7.79,551154,240.9,245.4,232.8,233.7,18371.8,0.0,1.0
2021-08-02,8.15,8.3,7.85,8.03,687954,244.5,249.0,235.5,240.9,22931.8,0.0,1.0
2021-08-03,8.31,8.36,8.0897,8.2,635617,249.3,250.8,242.691,246.0,21187.2333333333,0.0,1.0
2021-08-04,8.83,8.88,8.15,8.18,1403958,264.9,266.4,244.5,245.4,46798.6,0.0,1.0
2021-08-05,9.25,9.33,8.53,8.8,1293566,277.5,279.9,255.9,264.0,43118.8666666667,0.0,1.0
2021-08-06,9.17,9.64,8.81,9.15,1946164,275.1,289.2,264.3,274.5,64872.1333333333,0.0,1.0
2021-08-09,9.09,9.48,8.9001,9.0,532697,272.7,284.4,267.003,270.0,17756.5666666667,0.0,1.0
2021-08-10,8.99,9.42,8.96,9.05,567725,269.7,282.6,268.8,271.5,18924.1666666667,0.0,1.0
2021-08-11,8.92,9.1,8.57,9.09,569816,267.6,273.0,257.1,272.7,18993.8666666667,0.0,1.0
2021-08-12,9.41,9.49,8.8588,8.96,711561,282.3,284.7,265.764,268.8,23718.7,0.0,1.0
2021-08-13,9.03,9.55,8.96,9.48,531253,270.9,286.5,268.8,284.4,17708.4333333333,0.0,1.0
2021-08-16,9.06,9.43,8.56,8.9,696898,271.8,282.9,256.8,267.0,23229.9333333333,0.0,1.0
2021-08-17,9.46,9.48,8.8,8.86,994671,283.8,284.4,264.0,265.8,33155.7,0.0,1.0
2021-08-18,9.41,9.88,9.22,9.39,958545,282.3,296.4,276.6,281.7,31951.5,0.0,1.0
2021-08-19,9.33,9.7098,9.27,9.27,535505,279.9,291.294,278.1,278.1,17850.1666666667,0.0,1.0
2021-08-20,9.53,9.78,9.0,9.29,816718,285.9,293.4,270.0,278.7,27223.9333333333,0.0,1.0
2021-08-23,9.82,9.98,9.41,9.6,841597,294.6,299.4,282.3,288.0,28053.2333333333,0.0,1.0
2021-08-24,10.02,10.21,9.76,9.76,755180,300.6,306.3,292.8,292.8,25172.6666666667,0.0,1.0
2021-08-25,10.27,10.51,9.81,9.84,986122,308.1,315.3,294.3,295.2,32870.7333333333,0.0,1.0
2021-08-26,10.18,10.7,10.13,10.22,718503,305.4,321.0,303.9,306.6,23950.1,0.0,1.0
2021-08-27,10.79,10.97,10.05,10.1,935347,323.7,329.1,301.5,303.0,31178.2333333333,0.0,1.0
2021-08-30,10.88,11.22,10.67,10.79,573272,326.4,336.6,320.1,323.7,19109.0666666667,0.0,1.0
2021-08-31,11.58,11.7872,10.75,10.85,936940,347.4,353.616,322.5,325.5,31231.3333333333,0.0,1.0
2021-09-01,11.36,12.15,11.15,11.67,1183071,340.8,364.5,334.5,350.1,39435.7,0.0,1.0
2021-09-02,12.49,12.5,11.22,11.25,1095376,374.7,375.0,336.6,337.5,36512.5333333333,0.0,1.0
2021-09-03,11.51,12.75,11.5,12.5,1054477,345.3,382.5,345.0,375.0,35149.2333333333,0.0,1.0
2021-09-07,12.04,12.4,11.49,11.78,738774,361.2,372.0,344.7,353.4,24625.8,0.0,1.0
2021-09-08,11.49,12.34,11.4,12.1,659271,344.7,370.2,342.0,363.0,21975.7,0.0,1.0
2021-09-09,11.34,11.76,10.82,11.7,765253,340.2,352.8,324.6,351.0,25508.4333333333,0.0,1.0
2021-09-10,11.48,11.65,10.92,11.26,545629,344.4,349.5,327.6,337.8,18187.6333333333,0.0,1.0
2021-09-13,11.51,11.79,11.08,11.57,568828,345.3,353.7,332.4,347.1,18960.9333333333,0.0,1.0
2021-09-14,10.54,11.72,10.54,11.65,779917,316.2,351.6,316.2,349.5,25997.2333333333,0.0,1.0
2021-09-15,11.19,11.4,10.31,10.5,525255,335.7,342.0,309.3,315.0,17508.5,0.0,1.0
2021-09-16,11.3,11.44,10.94,11.05,413535,339.0,343.2,328.2,331.5,13784.5,0.0,1.0
2021-09-17,12.16,12.25,11.09,11.38,2494843,364.8,367.5,332.7,341.4,83161.4333333333,0.0,1.0
2021-09-20,11.15,11.76,11.12,11.56,692873,334.5,352.8,333.6,346.8,23095.7666666667,0.0,1.0
2021-09-21,11.74,11.78,11.19,11.2,436315,352.2,353.4,335.7,336.0,14543.8333333333,0.0,1.0
2021-09-22,11.84,12.16,11.6378,11.8,338026,355.2,364.8,349.134,354.0,11267.5333333333,0.0,1.0
2021-09-23,12.24,12.25,11.82,12.1,477755,367.2,367.5,354.6,363.0,15925.1666666667,0.0,1.0
2021-09-24,11.95,12.18,11.7503,12.11,362884,358.5,365.4,352.509,363.3,12096.1333333333,0.0,1.0
2021-09-27,12.23,12.9,11.87,12.0,861989,366.9,387.0,356.1,360.0,28732.9666666667,0.0,1.0
2021-09-28,11.33,12.39,11.3,12.04,665044,339.9,371.7,339.0,361.2,22168.1333333333,0.0,1.0
2021-09-29,11.04,11.68,10.87,11.29,467252,331.2,350.4,326.1,338.7,15575.0666666667,0.0,1.0
2021-09-30,10.99,11.48,10.83,11.12,353666,329.7,344.4,324.9,333.6,11788.8666666667,0.0,1.0
2021-10-01,11.39,11.59,10.58,11.16,540651,341.7,347.7,317.4,334.8,18021.7,0.0,1.0
2021-10-04,10.92,11.7,10.83,11.12,474873,327.6,351.0,324.9,333.6,15829.1,0.0,1.0
2021-10-05,10.71,11.17,10.58,10.97,441153,321.3,335.1,317.4,329.1,14705.1,0.0,1.0
2021-10-06,10.1,10.6899,10.02,10.54,591180,303.0,320.697,300.6,316.2,19706,0.0,1.0
2021-10-07,10.62,10.67,10.02,10.17,378222,318.6,320.1,300.6,305.1,12607.4,0.0,1.0
2021-10-08,10.13,10.66,10.03,10.54,289912,303.9,319.8,300.9,316.2,9663.73333333334,0.0,1.0
2021-10-11,10.37,10.635,10.0301,10.14,331952,311.1,319.05,300.903,304.2,11065.0666666667,0.0,1.0
2021-10-12,10.62,10.65,10.27,10.31,240457,318.6,319.5,308.1,309.3,8015.23333333333,0.0,1.0
2021-10-13,10.29,10.65,10.11,10.61,310499,308.7,319.5,303.3,318.3,10349.9666666667,0.0,1.0
2021-10-14,10.63,10.96,10.45,10.56,432148,318.9,328.8,313.5,316.8,14404.9333333333,0.0,1.0
2021-10-15,10.4,10.9012,10.32,10.6,444031,312.0,327.036,309.6,318.0,14801.0333333333,0.0,1.0
2021-10-18,10.42,10.8,10.32,10.4,559470,312.6,324.0,309.6,312.0,18649,0.0,1.0
2021-10-19,11.37,11.4421,10.38,10.6,598677,341.1,343.263,311.4,318.0,19955.9,0.0,1.0
2021-10-20,11.33,11.74,11.05,11.22,398152,339.9,352.2,331.5,336.6,13271.7333333333,0.0,1.0
2021-10-21,11.39,11.93,11.24,11.3,401615,341.7,357.9,337.2,339.0,13387.1666666667,0.0,1.0
2021-10-22,11.42,11.7,11.1,11.26,530960,342.6,351.0,333.0,337.8,17698.6666666667,0.0,1.0
2021-10-25,11.44,11.71,10.9701,11.41,558886,343.2,351.3,329.103,342.3,18629.5333333333,0.0,1.0
2021-10-26,11.36,11.66,11.22,11.61,563183,340.8,349.8,336.6,348.3,18772.7666666667,0.0,1.0
2021-10-27,10.8,11.45,10.75,11.35,469174,324.0,343.5,322.5,340.5,15639.1333333333,0.0,1.0
2021-10-28,11.67,11.6899,10.73,10.73,722834,350.1,350.697,321.9,321.9,24094.4666666667,0.0,1.0
2021-10-29,11.2,11.82,11.16,11.68,794308,336.0,354.6,334.8,350.4,26476.9333333333,0.0,1.0
2021-11-01,11.82,11.86,11.25,11.27,788026,354.6,355.8,337.5,338.1,26267.5333333333,0.0,1.0
2021-11-02,12.45,12.5,11.6,11.72,577089,373.5,375.0,348.0,351.6,19236.3,0.0,1.0
2021-11-03,12.82,12.82,12.26,12.5,643484,384.6,384.6,367.8,375.0,21449.4666666667,0.0,1.0
2021-11-04,12.16,12.68,12.1,12.68,627003,364.8,380.4,363.0,380.4,20900.1,0.0,1.0
2021-11-05,12.03,12.44,11.8,12.0,420574,360.9,373.2,354.0,360.0,14019.1333333333,0.0,1.0
2021-11-08,12.38,12.53,12.13,12.13,478751,371.4,375.9,363.9,363.9,15958.3666666667,0.0,1.0
2021-11-09,12.08,12.5,11.99,12.29,333610,362.4,375.0,359.7,368.7,11120.3333333333,0.0,1.0
2021-11-10,11.74,12.42,11.67,12.0,627483,352.2,372.6,350.1,360.0,20916.1,0.0,1.0
2021-11-11,11.92,12.22,11.76,11.76,365399,357.6,366.6,352.8,352.8,12179.9666666667,0.0,1.0
2021-11-12,12.19,12.25,11.78,12.0,460647,365.7,367.5,353.4,360.0,15354.9,0.0,1.0
2021-11-15,11.53,12.22,11.43,12.06,579062,345.9,366.6,342.9,361.8,19302.0666666667,0.0,1.0
2021-11-16,11.53,11.7493,11.3,11.47,415858,345.9,352.479,339.0,344.1,13861.9333333333,0.0,1.0
2021-11-17,11.05,11.57,10.98,11.43,692524,331.5,347.1,329.4,342.9,23084.1333333333,0.0,1.0
2021-11-18,10.48,11.17,10.3,11.17,821978,314.4,335.1,309.0,335.1,27399.2666666667,0.0,1.0
2021-11-19,10.98,11.32,10.4019,10.46,652471,329.4,339.6,312.057,313.8,21749.0333333333,0.0,1.0
2021-11-22,10.34,11.0899,10.31,10.92,702277,310.2,332.697,309.3,327.6,23409.2333333333,0.0,1.0
2021-11-23,10.83,10.93,10.37,10.39,829756,324.9,327.9,311.1,311.7,27658.5333333333,0.0,1.0
2021-11-24,10.88,10.97,10.21,10.77,598881,326.4,329.1,306.3,323.1,19962.7,0.0,1.0
2021-11-26,10.22,10.9,10.13,10.5,947807,306.6,327.0,303.9,315.0,31593.5666666667,0.0,1.0
2021-11-29,9.87,10.53,9.83,10.46,751004,296.1,315.9,294.9,313.8,25033.4666666667,0.0,1.0
2021-11-30,10.27,10.44,9.6,9.9,1248072,308.1,313.2,288.0,297.0,41602.4,0.0,1.0
2021-12-01,9.39,10.41,9.34,10.41,751174,281.7,312.3,280.2,312.3,25039.1333333333,0.0,1.0
2021-12-02,9.74,9.81,9.09,9.46,903256,292.2,294.3,272.7,283.8,30108.5333333333,0.0,1.0
2021-12-03,8.54,9.91,8.3801,9.85,1773389,256.2,297.3,251.403,295.5,59112.9666666667,0.0,1.0
2021-12-06,8.92,9.24,8.1,8.58,1206555,267.6,277.2,243.0,257.4,40218.5,0.0,1.0
2021-12-07,9.92,10.22,9.25,9.33,1628171,297.6,306.6,277.5,279.9,54272.3666666667,0.0,1.0
2021-12-08,9.72,10.071,9.57,9.92,1093516,291.6,302.13,287.1,297.6,36450.5333333333,0.0,1.0
2021-12-09,8.82,9.65,8.8,9.57,1583850,264.6,289.5,264.0,287.1,52795,0.0,1.0
2021-12-10,8.85,9.3,8.78,9.08,848621,265.5,279.0,263.4,272.4,28287.3666666667,0.0,1.0
2021-12-13,8.6,9.02,8.23,8.71,792034,258.0,270.6,246.9,261.3,26401.1333333333,0.0,1.0
2021-12-14,7.9,8.52,7.8367,8.5,1114675,237.0,255.6,235.101,255.0,37155.8333333333,0.0,1.0
2021-12-15,8.65,8.68,7.34,7.95,1758882,259.5,260.4,220.2,238.5,58629.4,0.0,1.0
2021-12-16,7.96,8.69,7.89,8.61,1031921,238.8,260.7,236.7,258.3,34397.3666666667,0.0,1.0
2021-12-17,8.13,8.41,7.8,7.96,4785801,243.9,252.3,234.0,238.8,159526.7,0.0,1.0
2021-12-20,8.0,8.27,7.75,7.98,805356,240.0,248.1,232.5,239.4,26845.2,0.0,1.0
2021-12-21,7.83,8.29,7.6787,8.02,831273,234.9,248.7,230.361,240.6,27709.1,0.0,1.0
2021-12-22,8.09,8.2,7.56,7.82,791221,242.7,246.0,226.8,234.6,26374.0333333333,0.0,1.0
2021-12-23,8.37,8.565,7.9,8.05,580845,251.1,256.95,237.0,241.5,19361.5,0.0,1.0
2021-12-27,7.81,8.37,7.8,8.25,763363,234.3,251.1,234.0,247.5,25445.4333333333,0.0,1.0
2021-12-28,7.82,8.29,7.79,7.85,488152,234.6,248.7,233.7,235.5,16271.7333333333,0.0,1.0
2021-12-29,7.64,7.9,7.52,7.78,622066,229.2,237.0,225.6,233.4,20735.5333333333,0.0,1.0
2021-12-30,7.52,7.91,7.25,7.46,667055,225.6,237.3,217.5,223.8,22235.1666666667,0.0,1.0
2021-12-31,7.1,7.75,7.06,7.5,682835,213.0,232.5,211.8,225.0,22761.1666666667,0.0,1.0
2022-01-03,7.7,7.7333,7.1,7.21,532760,231.0,231.999,213.0,216.3,17758.6666666667,0.0,1.0
2022-01-04,7.35,7.7289,7.3,7.69,401748,220.5,231.867,219.0,230.7,13391.6,0.0,1.0
2022-01-05,6.56,7.4614,6.55,7.32,757787,196.8,223.842,196.5,219.6,25259.5666666667,0.0,1.0
2022-01-06,6.83,6.9,6.2158,6.65,673323,204.9,207.0,186.474,199.5,22444.1,0.0,1.0
2022-01-07,6.19,6.83,6.13,6.79,582084,185.7,204.9,183.9,203.7,19402.8,0.0,1.0
2022-01-10,6.36,6.57,6.1,6.43,632672,190.8,197.1,183.0,192.9,21089.0666666667,0.0,1.0
2022-01-11,6.47,6.69,6.21,6.51,283390,194.1,200.7,186.3,195.3,9446.33333333333,0.0,1.0
2022-01-12,6.16,6.59,6.145,6.58,548385,184.8,197.7,184.35,197.4,18279.5,0.0,1.0
2022-01-13,6.1,6.43,6.08,6.21,518070,183.0,192.9,182.4,186.3,17269,0.0,1.0
2022-01-14,6.61,6.66,6.0,6.0,1044654,198.3,199.8,180.0,180.0,34821.8,0.0,1.0
2022-01-18,5.92,6.54,5.91,6.41,1037108,177.6,196.2,177.3,192.3,34570.2666666667,0.0,1.0
2022-01-19,6.13,6.55,5.94,6.01,871661,183.9,196.5,178.2,180.3,29055.3666666667,0.0,1.0
2022-01-20,5.82,6.35,5.82,6.13,916580,174.6,190.5,174.6,183.9,30552.6666666667,0.0,1.0
2022-01-21,5.64,6.13,5.63,5.8,1193725,169.2,183.9,168.9,174.0,39790.8333333333,0.0,1.0
2022-01-24,6.17,6.2,5.31,5.5,1046168,185.1,186.0,159.3,165.0,34872.2666666667,0.0,1.0
2022-01-25,5.8,6.01,5.51,5.96,983237,174.0,180.3,165.3,178.8,32774.5666666667,0.0,1.0
2022-01-26,5.63,6.38,5.55,6.0,781640,168.9,191.4,166.5,180.0,26054.6666666667,0.0,1.0
2022-01-27,5.19,5.8789,5.18,5.71,578734,155.7,176.367,155.4,171.3,19291.1333333333,0.0,1.0
2022-01-28,5.72,5.8533,5.11,5.2,859527,171.6,175.599,153.3,156.0,28650.9,0.0,1.0
2022-01-31,6.04,6.1,5.6,5.6,610658,181.2,183.0,168.0,168.0,20355.2666666667,0.0,1.0
2022-02-01,6.02,6.35,5.84,6.07,482799,180.6,190.5,175.2,182.1,16093.3,0.0,1.0
2022-02-02,5.47,6.05,5.45,6.05,734330,164.1,181.5,163.5,181.5,24477.6666666667,0.0,1.0
2022-02-03,5.35,5.81,5.32,5.48,657131,160.5,174.3,159.6,164.4,21904.3666666667,0.0,1.0
2022-02-04,5.59,5.88,5.34,5.43,559029,167.7,176.4,160.2,162.9,18634.3,0.0,1.0
2022-02-07,5.71,5.84,5.51,5.61,520315,171.3,175.2,165.3,168.3,17343.8333333333,0.0,1.0
2022-02-08,5.69,5.76,5.54,5.7,392744,170.7,172.8,166.2,171.0,13091.4666666667,0.0,1.0
2022-02-09,6.22,6.24,5.7357,5.75,1107028,186.6,187.2,172.071,172.5,36900.9333333333,0.0,1.0
2022-02-10,5.61,6.51,5.55,6.01,1082517,168.3,195.3,166.5,180.3,36083.9,0.0,1.0
2022-02-11,5.63,5.9413,5.55,5.7,430345,168.9,178.239,166.5,171.0,14344.8333333333,0.0,1.0
2022-02-14,5.41,5.79,5.32,5.58,530405,162.3,173.7,159.6,167.4,17680.1666666667,0.0,1.0
2022-02-15,5.83,5.86,5.28,5.58,625022,174.9,175.8,158.4,167.4,20834.0666666667,0.0,1.0
2022-02-16,5.78,5.9618,5.61,5.74,467706,173.4,178.854,168.3,172.2,15590.2,0.0,1.0
2022-02-17,5.48,5.8393,5.42,5.7,910158,164.4,175.179,162.6,171.0,30338.6,0.0,1.0
2022-02-18,5.31,5.53,5.23,5.43,472100,159.3,165.9,156.9,162.9,15736.6666666667,0.0,1.0
2022-02-22,5.54,5.655,5.28,5.3,510339,166.2,169.65,158.4,159.0,17011.3,0.0,1.0
2022-02-23,5.27,5.68,5.23,5.6,923602,158.1,170.4,156.9,168.0,30786.7333333333,0.0,1.0
2022-02-24,5.94,5.99,4.88,4.97,872870,178.2,179.7,146.4,149.1,29095.6666666667,0.0,1.0
2022-02-25,5.62,5.85,5.41,5.85,507866,168.6,175.5,162.3,175.5,16928.8666666667,0.0,1.0
2022-02-28,5.78,5.95,5.47,5.54,432368,173.4,178.5,164.1,166.2,14412.2666666667,0.0,1.0
2022-03-01,5.69,5.94,5.6,5.75,410431,170.7,178.2,168.0,172.5,13681.0333333333,0.0,1.0
2022-03-02,5.57,5.82,5.48,5.74,408089,167.1,174.6,164.4,172.2,13602.9666666667,0.0,1.0
2022-03-03,5.19,5.63,5.01,5.63,677275,155.7,168.9,150.3,168.9,22575.8333333333,0.0,1.0
2022-03-04,4.96,5.17,4.91,5.12,404497,148.8,155.1,147.3,153.6,13483.2333333333,0.0,1.0
2022-03-07,4.91,5.16,4.78,5.04,501563,147.3,154.8,143.4,151.2,16718.7666666667,0.0,1.0
2022-03-08,4.81,5.13,4.59,4.88,757256,144.3,153.9,137.7,146.4,25241.8666666667,0.0,1.0
2022-03-09,5.22,5.27,4.853,4.95,748043,156.6,158.1,145.59,148.5,24934.7666666667,0.0,1.0
2022-03-10,4.89,5.16,4.81,5.03,482846,146.7,154.8,144.3,150.9,16094.8666666667,0.0,1.0
2022-03-11,4.6,5.0,4.55,5.0,613705,138.0,150.0,136.5,150.0,20456.8333333333,0.0,1.0
2022-03-14,4.05,4.6122,4.01,4.58,1212421,121.5,138.366,120.3,137.4,40414.0333333333,0.0,1.0
2022-03-15,3.99,4.18,3.89,4.05,818480,119.7,125.4,116.7,121.5,27282.6666666667,0.0,1.0
2022-03-16,4.06,4.14,3.8,4.1,1001528,121.8,124.2,114.0,123.0,33384.2666666667,0.0,1.0
2022-03-17,4.85,4.87,4.03,4.06,1315946,145.5,146.1,120.9,121.8,43864.8666666667,0.0,1.0
2022-03-18,5.0,5.38,4.8,4.8,5158556,150.0,161.4,144.0,144.0,171951.866666667,0.0,1.0
2022-03-21,4.35,5.0499,4.26,5.0,791071,130.5,151.497,127.8,150.0,26369.0333333333,0.0,1.0
2022-03-22,4.36,4.54,4.36,4.41,533586,130.8,136.2,130.8,132.3,17786.2,0.0,1.0
2022-03-23,4.17,4.42,4.15,4.32,539712,125.1,132.6,124.5,129.6,17990.4,0.0,1.0
2022-03-24,4.03,4.2988,3.99,4.19,852047,120.9,128.964,119.7,125.7,28401.5666666667,0.0,1.0
2022-03-25,4.0,4.159,3.97,4.1,612518,120.0,124.77,119.1,123.0,20417.2666666667,0.0,1.0
2022-03-28,4.12,4.205,4.0,4.0,482479,123.6,126.15,120.0,120.0,16082.6333333333,0.0,1.0
2022-03-29,4.06,4.25,4.03,4.15,434325,121.8,127.5,120.9,124.5,14477.5,0.0,1.0
2022-03-30,3.95,4.1238,3.89,4.04,482237,118.5,123.714,116.7,121.2,16074.5666666667,0.0,1.0
2022-03-31,3.93,4.02,3.881,3.96,333354,117.9,120.6,116.43,118.8,11111.8,0.0,1.0
2022-04-01,3.91,4.07,3.84,3.98,449318,117.3,122.1,115.2,119.4,14977.2666666667,0.0,1.0
2022-04-04,3.93,4.0,3.83,3.88,415017,117.9,120.0,114.9,116.4,13833.9,0.0,1.0
2022-04-05,3.75,4.04,3.67,4.0,563062,112.5,121.2,110.1,120.0,18768.7333333333,0.0,1.0
2022-04-06,3.79,3.85,3.635,3.8,713742,113.7,115.5,109.05,114.0,23791.4,0.0,1.0
2022-04-07,3.73,4.0466,3.73,3.93,801807,111.9,121.398,111.9,117.9,26726.9,0.0,1.0
2022-04-08,3.92,3.95,3.75,3.77,601481,117.6,118.5,112.5,113.1,20049.3666666667,0.0,1.0
2022-04-11,3.57,3.84,3.47,3.84,859045,107.1,115.2,104.1,115.2,28634.8333333333,0.0,1.0
2022-04-12,3.29,3.64,3.255,3.62,627957,98.7000000000001,109.2,97.6500000000001,108.6,20931.9,0.0,1.0
2022-04-13,3.41,3.41,3.15,3.31,805407,102.3,102.3,94.5000000000001,99.3000000000001,26846.9,0.0,1.0
2022-04-14,3.3,3.38,3.19,3.38,526726,99.0000000000001,101.4,95.7000000000001,101.4,17557.5333333333,0.0,1.0
2022-04-18,3.67,6.14,3.41,3.5,48173680,110.1,184.2,102.3,105.0,1605789.33333333,0.0,1.0
2022-04-19,3.23,3.54,3.13,3.53,4453146,96.9000000000001,106.2,93.9000000000001,105.9,148438.2,0.0,1.0
2022-04-20,3.6,4.13,3.27,3.38,12934605,108.0,123.9,98.1000000000001,101.4,431153.5,0.0,1.0
2022-04-21,3.17,3.6,3.08,3.57,2481328,95.1000000000001,108.0,92.4000000000001,107.1,82710.9333333332,0.0,1.0
2022-04-22,2.87,3.25,2.85,3.21,1746541,86.1000000000001,97.5000000000001,85.5000000000001,96.3000000000001,58218.0333333333,0.0,1.0
2022-04-25,2.88,2.96,2.81,2.92,688457,86.4000000000001,88.8000000000001,84.3000000000001,87.6000000000001,22948.5666666666,0.0,1.0
2022-04-26,2.68,2.87,2.62,2.85,982080,80.4000000000001,86.1000000000001,78.6000000000001,85.5000000000001,32736,0.0,1.0
2022-04-27,2.74,2.81,2.6401,2.73,692331,82.2000000000001,84.3000000000001,79.2030000000001,81.9000000000001,23077.7,0.0,1.0
2022-04-28,2.75,2.83,2.65,2.82,620655,82.5000000000001,84.9000000000001,79.5000000000001,84.6000000000001,20688.5,0.0,1.0
2022-04-29,2.86,3.09,2.8,2.85,1025608,85.8000000000001,92.7000000000001,84.0000000000001,85.5000000000001,34186.9333333333,0.0,1.0
2022-05-02,3.21,3.225,2.8701,2.89,1058978,96.3000000000001,96.7500000000001,86.1030000000001,86.7000000000001,35299.2666666666,0.0,1.0
2022-05-03,3.26,3.275,3.12,3.21,833798,97.8000000000001,98.2500000000001,93.6000000000001,96.3000000000001,27793.2666666666,0.0,1.0
2022-05-04,3.14,3.338,2.9,3.32,671247,94.2000000000001,100.14,87.0000000000001,99.6000000000001,22374.9,0.0,1.0
2022-05-05,2.82,3.08,2.76,3.08,804371,84.6000000000001,92.4000000000001,82.8000000000001,92.4000000000001,26812.3666666666,0.0,1.0
2022-05-06,3.05,3.09,2.62,2.8,889804,91.5000000000001,92.7000000000001,78.6000000000001,84.0000000000001,29660.1333333333,0.0,1.0
2022-05-09,2.86,2.97,2.73,2.92,608982,85.8000000000001,89.1000000000001,81.9000000000001,87.6000000000001,20299.4,0.0,1.0
2022-05-10,2.91,2.97,2.73,2.97,558784,87.3000000000001,89.1000000000001,81.9000000000001,89.1000000000001,18626.1333333333,0.0,1.0
2022-05-11,2.58,2.89,2.51,2.89,557834,77.4000000000001,86.7000000000001,75.3000000000001,86.7000000000001,18594.4666666666,0.0,1.0
2022-05-12,2.81,2.82,2.49,2.53,669360,84.3000000000001,84.6000000000001,74.7000000000001,75.9000000000001,22312,0.0,1.0
2022-05-13,2.84,2.97,2.78,2.87,461055,85.2000000000001,89.1000000000001,83.4000000000001,86.1000000000001,15368.5,0.0,1.0
2022-05-16,2.92,3.05,2.68,2.68,447203,87.6000000000001,91.5000000000001,80.4000000000001,80.4000000000001,14906.7666666667,0.0,1.0
2022-05-17,3.27,3.34,3.02,3.02,864408,98.1000000000001,100.2,90.6000000000001,90.6000000000001,28813.6,0.0,1.0
2022-05-18,3.06,3.26,2.94,3.17,461154,91.8000000000001,97.8000000000001,88.2000000000001,95.1000000000001,15371.8,0.0,1.0
2022-05-19,3.13,3.18,2.95,3.06,357302,93.9000000000001,95.4000000000001,88.5000000000001,91.8000000000001,11910.0666666667,0.0,1.0
2022-05-20,3.13,3.21,2.95,3.17,674791,93.9000000000001,96.3000000000001,88.5000000000001,95.1000000000001,22493.0333333333,0.0,1.0
2022-05-23,3.04,3.15,2.94,3.15,693344,91.2000000000001,94.5000000000001,88.2000000000001,94.5000000000001,23111.4666666666,0.0,1.0
2022-05-24,3.0,3.07,2.87,3.07,419840,90.0000000000001,92.1000000000001,86.1000000000001,92.1000000000001,13994.6666666667,0.0,1.0
2022-05-25,3.22,3.29,2.89,3.0,790481,96.6000000000001,98.7000000000001,86.7000000000001,90.0000000000001,26349.3666666666,0.0,1.0
2022-05-26,3.01,3.25,3.01,3.25,694908,90.3000000000001,97.5000000000001,90.3000000000001,97.5000000000001,23163.6,0.0,1.0
2022-05-27,3.49,3.55,3.05,3.1,1277190,104.7,106.5,91.5000000000001,93.0000000000001,42573,0.0,1.0
2022-05-31,3.65,4.17,3.47,3.65,2419825,109.5,125.1,104.1,109.5,80660.8333333333,0.0,1.0
2022-06-01,3.66,3.8,3.56,3.77,844159,109.8,114.0,106.8,113.1,28138.6333333333,0.0,1.0
2022-06-02,4.12,4.37,3.67,3.8,1656153,123.6,131.1,110.1,114.0,55205.1,0.0,1.0
2022-06-03,3.72,4.55,3.7,4.25,2616619,111.6,136.5,111.0,127.5,87220.6333333333,0.0,1.0
2022-06-06,3.41,3.82,3.31,3.73,1003120,102.3,114.6,99.3000000000001,111.9,33437.3333333333,0.0,1.0
2022-06-07,3.72,3.78,3.07,3.31,1152594,111.6,113.4,92.1000000000001,99.3000000000001,38419.8,0.0,1.0
2022-06-08,3.7,3.93,3.5901,3.76,480394,111.0,117.9,107.703,112.8,16013.1333333333,0.0,1.0
2022-06-09,3.57,3.87,3.52,3.69,444235,107.1,116.1,105.6,110.7,14807.8333333333,0.0,1.0
2022-06-10,3.35,3.53,3.21,3.43,381944,100.5,105.9,96.3000000000001,102.9,12731.4666666667,0.0,1.0
2022-06-13,3.57,3.6,3.1956,3.32,493306,107.1,108.0,95.8680000000001,99.6000000000001,16443.5333333333,0.0,1.0
2022-06-14,3.61,3.73,3.4907,3.59,617194,108.3,111.9,104.721,107.7,20573.1333333333,0.0,1.0
2022-06-15,3.86,3.985,3.63,3.77,599693,115.8,119.55,108.9,113.1,19989.7666666667,0.0,1.0
2022-06-16,3.72,3.81,3.615,3.67,573412,111.6,114.3,108.45,110.1,19113.7333333333,0.0,1.0
2022-06-17,3.93,4.2,3.79,3.82,835011,117.9,126.0,113.7,114.6,27833.7,0.0,1.0
2022-06-21,4.07,4.09,3.88,3.97,463571,122.1,122.7,116.4,119.1,15452.3666666667,0.0,1.0
2022-06-22,4.4,4.48,4.08,4.09,819516,132.0,134.4,122.4,122.7,27317.2,0.0,1.0
2022-06-23,4.99,5.2498,4.39,4.39,1247941,149.7,157.494,131.7,131.7,41598.0333333333,0.0,1.0
2022-06-24,4.49,5.1,4.42,5.02,4716633,134.7,153.0,132.6,150.6,157221.1,0.0,1.0
2022-06-27,4.56,4.7906,4.46,4.73,476217,136.8,143.718,133.8,141.9,15873.9,0.0,1.0
2022-06-28,4.45,4.61,4.33,4.57,248615,133.5,138.3,129.9,137.1,8287.16666666667,0.0,1.0
2022-06-29,4.42,4.435,4.2216,4.36,245454,132.6,133.05,126.648,130.8,8181.8,0.0,1.0
2022-06-30,4.5,4.52,4.2,4.37,255181,135.0,135.6,126.0,131.1,8506.03333333333,0.0,1.0
2022-07-01,4.1,4.65,4.05,4.49,414509,123.0,139.5,121.5,134.7,13816.9666666667,0.0,1.0
2022-07-05,4.17,4.37,4.0,4.0,350118,125.1,131.1,120.0,120.0,11670.6,0.0,1.0
2022-07-06,4.37,4.42,4.15,4.15,256699,131.1,132.6,124.5,124.5,8556.63333333333,0.0,1.0
2022-07-07,4.67,4.7,4.38,4.46,377838,140.1,141.0,131.4,133.8,12594.6,0.0,1.0
2022-07-08,4.62,4.77,4.55,4.55,245289,138.6,143.1,136.5,136.5,8176.3,0.0,1.0
2022-07-11,4.48,4.655,4.46,4.61,163634,134.4,139.65,133.8,138.3,5454.46666666667,0.0,1.0
2022-07-12,4.46,4.59,4.4,4.46,177635,133.8,137.7,132.0,133.8,5921.16666666667,0.0,1.0
2022-07-13,4.65,4.65,4.294,4.37,155884,139.5,139.5,128.82,131.1,5196.13333333333,0.0,1.0
2022-07-14,4.48,4.6147,4.45,4.59,371368,134.4,138.441,133.5,137.7,12378.9333333333,0.0,1.0
2022-07-15,3.84,4.54,3.72,4.5,1190475,115.2,136.2,111.6,135.0,39682.5,0.0,1.0
2022-07-18,3.34,4.02,3.2933,3.97,693961,100.2,120.6,98.7990000000001,119.1,23132.0333333333,0.0,1.0
2022-07-19,3.79,3.93,3.4112,3.48,653018,113.7,117.9,102.336,104.4,21767.2666666667,0.0,1.0
2022-07-20,4.19,4.309,3.79,3.87,840367,125.7,129.27,113.7,116.1,28012.2333333333,0.0,1.0
2022-07-21,3.93,4.16,3.8412,4.09,287204,117.9,124.8,115.236,122.7,9573.46666666667,0.0,1.0
2022-07-22,3.82,4.01,3.75,4.01,210673,114.6,120.3,112.5,120.3,7022.43333333333,0.0,1.0
2022-07-25,3.93,4.05,3.75,3.84,122331,117.9,121.5,112.5,115.2,4077.7,0.0,1.0
2022-07-26,3.72,3.97,3.7,3.92,176188,111.6,119.1,111.0,117.6,5872.93333333333,0.0,1.0
2022-07-27,3.7,3.85,3.6,3.73,129209,111.0,115.5,108.0,111.9,4306.96666666667,0.0,1.0
2022-07-28,3.76,3.86,3.59,3.73,181076,112.8,115.8,107.7,111.9,6035.86666666667,0.0,1.0
2022-07-29,3.83,3.8644,3.62,3.78,109059,114.9,115.932,108.6,113.4,3635.3,0.0,1.0
2022-08-01,3.61,3.84,3.6,3.84,254378,108.3,115.2,108.0,115.2,8479.26666666667,0.0,1.0
2022-08-02,3.84,3.84,3.59,3.6,160866,115.2,115.2,107.7,108.0,5362.2,0.0,1.0
2022-08-03,3.73,3.92,3.69,3.86,194031,111.9,117.6,110.7,115.8,6467.7,0.0,1.0
2022-08-04,4.0,4.0,3.71,3.85,256347,120.0,120.0,111.3,115.5,8544.9,0.0,1.0
2022-08-05,4.21,4.3,3.9284,3.93,432405,126.3,129.0,117.852,117.9,14413.5,0.0,1.0
2022-08-08,4.13,4.28,3.98,4.2,240327,123.9,128.4,119.4,126.0,8010.9,0.0,1.0
2022-08-09,3.89,4.2599,3.875,4.08,217817,116.7,127.797,116.25,122.4,7260.56666666667,0.0,1.0
2022-08-10,3.89,3.98,3.83,3.97,173211,116.7,119.4,114.9,119.1,5773.7,0.0,1.0
2022-08-11,4.0,4.57,3.85,4.04,565588,120.0,137.1,115.5,121.2,18852.9333333333,0.0,1.0
2022-08-12,4.17,4.2,4.02,4.05,113537,125.1,126.0,120.6,121.5,3784.56666666667,0.0,1.0
2022-08-15,5.23,5.4158,4.059,4.2,1078286,156.9,162.474,121.77,126.0,35942.8666666667,0.0,1.0
2022-08-16,4.62,5.0,4.61,4.65,487299,138.6,150.0,138.3,139.5,16243.3,0.0,1.0
2022-08-17,4.51,5.0155,4.44,4.7,347894,135.3,150.465,133.2,141.0,11596.4666666667,0.0,1.0
2022-08-18,4.22,4.62,4.065,4.5,547250,126.6,138.6,121.95,135.0,18241.6666666667,0.0,1.0
2022-08-19,4.38,4.8,4.17,4.25,1292357,131.4,144.0,125.1,127.5,43078.5666666667,0.0,1.0
2022-08-22,4.44,4.64,4.32,4.4,269099,133.2,139.2,129.6,132.0,8969.96666666667,0.0,1.0
2022-08-23,4.17,4.5531,4.15,4.5,218152,125.1,136.593,124.5,135.0,7271.73333333333,0.0,1.0
2022-08-24,4.26,4.4249,4.19,4.2,110855,127.8,132.747,125.7,126.0,3695.16666666667,0.0,1.0
2022-08-25,4.19,4.3299,4.1,4.31,154234,125.7,129.897,123.0,129.3,5141.13333333333,0.0,1.0
2022-08-26,3.92,4.22,3.91,4.16,169872,117.6,126.6,117.3,124.8,5662.4,0.0,1.0
2022-08-29,3.96,4.02,3.89,3.89,139291,118.8,120.6,116.7,116.7,4643.03333333333,0.0,1.0
2022-08-30,3.9,3.9599,3.77,3.92,143004,117.0,118.797,113.1,117.6,4766.8,0.0,1.0
2022-08-31,3.94,4.04,3.87,3.88,68976,118.2,121.2,116.1,116.4,2299.2,0.0,1.0
2022-09-01,3.89,3.99,3.71,3.99,185468,116.7,119.7,111.3,119.7,6182.26666666667,0.0,1.0
2022-09-02,3.84,3.95,3.7718,3.87,98055,115.2,118.5,113.154,116.1,3268.5,0.0,1.0
2022-09-06,3.94,4.0,3.8301,3.94,123321,118.2,120.0,114.903,118.2,4110.7,0.0,1.0
2022-09-07,4.17,4.46,3.85,4.01,399769,125.1,133.8,115.5,120.3,13325.6333333333,0.0,1.0
2022-09-08,4.34,4.39,4.0401,4.07,226144,130.2,131.7,121.203,122.1,7538.13333333333,0.0,1.0
2022-09-09,4.2,4.43,4.2,4.43,237295,126.0,132.9,126.0,132.9,7909.83333333333,0.0,1.0
2022-09-12,4.18,4.37,4.11,4.3,212792,125.4,131.1,123.3,129.0,7093.06666666667,0.0,1.0
2022-09-13,4.11,4.1492,3.94,4.09,152270,123.3,124.476,118.2,122.7,5075.66666666667,0.0,1.0
2022-09-14,4.09,4.15,3.996,4.12,113606,122.7,124.5,119.88,123.6,3786.86666666667,0.0,1.0
2022-09-15,4.15,4.15,3.99,4.11,90413,124.5,124.5,119.7,123.3,3013.76666666667,0.0,1.0
2022-09-16,4.13,4.15,3.92,4.14,139860,123.9,124.5,117.6,124.2,4662,0.0,1.0
2022-09-19,3.82,4.065,3.71,4.06,218250,114.6,121.95,111.3,121.8,7275,0.0,1.0
2022-09-20,3.61,3.85,3.5811,3.81,146237,108.3,115.5,107.433,114.3,4874.56666666667,0.0,1.0
2022-09-21,3.49,3.66,3.42,3.66,170195,104.7,109.8,102.6,109.8,5673.16666666667,0.0,1.0
2022-09-22,3.6,3.73,3.3869,3.51,177659,108.0,111.9,101.607,105.3,5921.96666666667,0.0,1.0
2022-09-23,3.5,3.6,3.31,3.51,250253,105.0,108.0,99.3000000000001,105.3,8341.76666666667,0.0,1.0
2022-09-26,3.38,3.67,3.33,3.4,103899,101.4,110.1,99.9000000000001,102.0,3463.3,0.0,1.0
2022-09-27,3.48,3.57,3.35,3.57,124843,104.4,107.1,100.5,107.1,4161.43333333333,0.0,1.0
2022-09-28,3.53,3.6,3.35,3.5,100181,105.9,108.0,100.5,105.0,3339.36666666667,0.0,1.0
2022-09-29,3.45,3.54,3.33,3.54,141321,103.5,106.2,99.9000000000001,106.2,4710.7,0.0,1.0
2022-09-30,3.09,3.53,3.09,3.47,228519,92.7000000000001,105.9,92.7000000000001,104.1,7617.29999999999,0.0,1.0
2022-10-03,3.3,3.35,3.05,3.17,186911,99.0000000000001,100.5,91.5000000000001,95.1000000000001,6230.36666666666,0.0,1.0
2022-10-04,3.48,3.52,3.3,3.3,174556,104.4,105.6,99.0000000000001,99.0000000000001,5818.53333333333,0.0,1.0
2022-10-05,3.38,3.47,3.36,3.4,95067,101.4,104.1,100.8,102.0,3168.9,0.0,1.0
2022-10-06,3.52,3.6758,3.43,3.43,80736,105.6,110.274,102.9,102.9,2691.2,0.0,1.0
2022-10-07,3.38,3.4933,3.35,3.49,60540,101.4,104.799,100.5,104.7,2018,0.0,1.0
2022-10-10,3.16,3.4844,3.0767,3.44,126671,94.8000000000001,104.532,92.3010000000001,103.2,4222.36666666666,0.0,1.0
2022-10-11,3.23,3.5,3.11,3.11,155914,96.9000000000001,105.0,93.3000000000001,93.3000000000001,5197.13333333333,0.0,1.0
2022-10-12,3.13,3.31,3.11,3.24,61838,93.9000000000001,99.3000000000001,93.3000000000001,97.2000000000001,2061.26666666666,0.0,1.0
2022-10-13,3.23,3.25,3.08,3.11,79781,96.9000000000001,97.5000000000001,92.4000000000001,93.3000000000001,2659.36666666666,0.0,1.0
2022-10-14,3.16,3.21,3.1,3.18,67825,94.8000000000001,96.3000000000001,93.0000000000001,95.4000000000001,2260.83333333333,0.0,1.0
2022-10-17,3.3,3.3775,3.03,3.28,335425,99.0000000000001,101.325,90.9000000000001,98.4000000000001,11180.8333333333,0.0,1.0
2022-10-18,3.18,3.44,3.15,3.35,124309,95.4000000000001,103.2,94.5000000000001,100.5,4143.63333333333,0.0,1.0
2022-10-19,3.08,3.24,3.08,3.24,95034,92.4000000000001,97.2000000000001,92.4000000000001,97.2000000000001,3167.8,0.0,1.0
2022-10-20,3.06,3.15,3.0,3.14,142353,91.8000000000001,94.5000000000001,90.0000000000001,94.2000000000001,4745.09999999999,0.0,1.0
2022-10-21,3.0,3.11,3.0,3.05,59927,90.0000000000001,93.3000000000001,90.0000000000001,91.5000000000001,1997.56666666666,0.0,1.0
2022-10-24,3.09,3.1,3.015,3.06,91428,92.7000000000001,93.0000000000001,90.4500000000001,91.8000000000001,3047.6,0.0,1.0
2022-10-25,3.08,3.1202,2.94,3.05,199150,92.4000000000001,93.6060000000001,88.2000000000001,91.5000000000001,6638.33333333333,0.0,1.0
2022-10-26,3.33,3.36,3.04,3.04,149697,99.9000000000001,100.8,91.2000000000001,91.2000000000001,4989.9,0.0,1.0
2022-10-27,3.36,3.49,3.31,3.38,107770,100.8,104.7,99.3000000000001,101.4,3592.33333333333,0.0,1.0
2022-10-28,3.48,3.51,3.3,3.44,136878,104.4,105.3,99.0000000000001,103.2,4562.6,0.0,1.0
2022-10-31,3.47,3.68,3.4,3.42,152490,104.1,110.4,102.0,102.6,5083,0.0,1.0
2022-11-01,3.51,3.54,3.41,3.47,77187,105.3,106.2,102.3,104.1,2572.9,0.0,1.0
2022-11-02,3.45,3.66,3.4,3.5,126484,103.5,109.8,102.0,105.0,4216.13333333333,0.0,1.0
2022-11-03,3.36,3.48,3.21,3.45,87279,100.8,104.4,96.3000000000001,103.5,2909.3,0.0,1.0
2022-11-04,3.46,3.46,3.2908,3.43,78138,103.8,103.8,98.7240000000001,102.9,2604.6,0.0,1.0
2022-11-07,3.45,3.5499,3.38,3.5,100017,103.5,106.497,101.4,105.0,3333.9,0.0,1.0
2022-11-08,3.29,3.5,3.2,3.42,91419,98.7000000000001,105.0,96.0000000000001,102.6,3047.3,0.0,1.0
2022-11-09,3.13,3.29,3.1,3.25,255856,93.9000000000001,98.7000000000001,93.0000000000001,97.5000000000001,8528.53333333332,0.0,1.0
2022-11-10,3.24,3.34,3.15,3.15,91002,97.2000000000001,100.2,94.5000000000001,94.5000000000001,3033.4,0.0,1.0
2022-11-11,3.37,3.37,3.255,3.3,94902,101.1,101.1,97.6500000000001,99.0000000000001,3163.4,0.0,1.0
2022-11-14,3.52,3.58,3.23,3.32,145301,105.6,107.4,96.9000000000001,99.6000000000001,4843.36666666667,0.0,1.0
2022-11-15,3.38,3.62,3.38,3.52,171366,101.4,108.6,101.4,105.6,5712.2,0.0,1.0
2022-11-16,3.18,3.39,3.15,3.39,147211,95.4000000000001,101.7,94.5000000000001,101.7,4907.03333333333,0.0,1.0
2022-11-17,3.02,3.18,3.01,3.12,167194,90.6000000000001,95.4000000000001,90.3000000000001,93.6000000000001,5573.13333333333,0.0,1.0
2022-11-18,2.97,3.13,2.97,3.07,221618,89.1000000000001,93.9000000000001,89.1000000000001,92.1000000000001,7387.26666666666,0.0,1.0
2022-11-21,2.82,3.0,2.785,2.95,191757,84.6000000000001,90.0000000000001,83.5500000000001,88.5000000000001,6391.89999999999,0.0,1.0
2022-11-22,2.94,3.12,2.85,3.01,251805,88.2000000000001,93.6000000000001,85.5000000000001,90.3000000000001,8393.49999999999,0.0,1.0
2022-11-23,2.94,3.0295,2.86,2.93,93848,88.2000000000001,90.8850000000001,85.8000000000001,87.9000000000001,3128.26666666666,0.0,1.0
2022-11-25,3.02,3.11,2.95,2.99,55869,90.6000000000001,93.3000000000001,88.5000000000001,89.7000000000001,1862.3,0.0,1.0
2022-11-28,2.94,3.1222,2.85,3.05,186129,88.2000000000001,93.6660000000001,85.5000000000001,91.5000000000001,6204.29999999999,0.0,1.0
2022-11-29,2.8,2.99,2.8,2.97,129553,84.0000000000001,89.7000000000001,84.0000000000001,89.1000000000001,4318.43333333333,0.0,1.0
2022-11-30,2.97,3.0,2.81,2.86,142544,89.1000000000001,90.0000000000001,84.3000000000001,85.8000000000001,4751.46666666666,0.0,1.0
2022-12-01,3.02,3.05,2.94,3.0,106007,90.6000000000001,91.5000000000001,88.2000000000001,90.0000000000001,3533.56666666666,0.0,1.0
2022-12-02,2.9,3.105,2.87,2.99,145684,87.0000000000001,93.1500000000001,86.1000000000001,89.7000000000001,4856.13333333333,0.0,1.0
2022-12-05,2.83,2.9,2.73,2.89,250277,84.9000000000001,87.0000000000001,81.9000000000001,86.7000000000001,8342.56666666666,0.0,1.0
2022-12-06,2.7,2.81,2.55,2.8,293262,81.0000000000001,84.3000000000001,76.5000000000001,84.0000000000001,9775.39999999999,0.0,1.0
2022-12-07,2.49,2.73,2.3001,2.66,398818,74.7000000000001,81.9000000000001,69.0030000000001,79.8000000000001,13293.9333333333,0.0,1.0
2022-12-08,2.43,2.528,2.3401,2.5,167225,72.9000000000001,75.8400000000001,70.2030000000001,75.0000000000001,5574.16666666666,0.0,1.0
2022-12-09,2.39,2.47,2.36,2.42,126457,71.7000000000001,74.1000000000001,70.8000000000001,72.6000000000001,4215.23333333333,0.0,1.0
2022-12-12,2.31,2.37,2.2,2.37,257392,69.3000000000001,71.1000000000001,66.0000000000001,71.1000000000001,8579.73333333332,0.0,1.0
2022-12-13,2.39,2.43,2.23,2.4,231035,71.7000000000001,72.9000000000001,66.9000000000001,72.0000000000001,7701.16666666666,0.0,1.0
2022-12-14,2.33,2.4,2.3015,2.38,110706,69.9000000000001,72.0000000000001,69.0450000000001,71.4000000000001,3690.19999999999,0.0,1.0
2022-12-15,2.34,2.41,2.24,2.33,225556,70.2000000000001,72.3000000000001,67.2000000000001,69.9000000000001,7518.53333333332,0.0,1.0
2022-12-16,2.08,2.34,2.08,2.28,712854,62.4000000000001,70.2000000000001,62.4000000000001,68.4000000000001,23761.8,0.0,1.0
2022-12-19,2.11,2.25,2.02,2.06,216088,63.3000000000001,67.5000000000001,60.6000000000001,61.8000000000001,7202.93333333332,0.0,1.0
2022-12-20,2.04,2.1,1.96,2.1,249383,61.2000000000001,63.0000000000001,58.8000000000001,63.0000000000001,8312.76666666665,0.0,1.0
2022-12-21,2.07,2.14,1.96,2.0,253648,62.1000000000001,64.2000000000001,58.8000000000001,60.0000000000001,8454.93333333332,0.0,1.0
2022-12-22,1.99,2.1,1.88,2.06,344588,59.7000000000001,63.0000000000001,56.4000000000001,61.8000000000001,11486.2666666666,0.0,1.0
2022-12-23,2.29,2.3585,1.92,1.95,404187,68.7000000000001,70.7550000000001,57.6000000000001,58.5000000000001,13472.9,0.0,1.0
2022-12-27,2.07,2.3,2.05,2.22,304403,62.1000000000001,69.0000000000001,61.5000000000001,66.6000000000001,10146.7666666667,0.0,1.0
2022-12-28,2.26,2.3,2.02,2.02,258245,67.8000000000001,69.0000000000001,60.6000000000001,60.6000000000001,8608.16666666665,0.0,1.0
2022-12-29,2.2,2.3,2.13,2.27,399445,66.0000000000001,69.0000000000001,63.9000000000001,68.1000000000001,13314.8333333333,0.0,1.0
2022-12-30,2.35,2.35,2.14,2.15,335326,70.5000000000001,70.5000000000001,64.2000000000001,64.5000000000001,11177.5333333333,0.0,1.0
2023-01-03,2.47,2.56,2.4,2.4,243440,74.1000000000001,76.8000000000001,72.0000000000001,72.0000000000001,8114.66666666666,0.0,1.0
2023-01-04,2.56,2.6,2.4401,2.47,154136,76.8000000000001,78.0000000000001,73.2030000000001,74.1000000000001,5137.86666666666,0.0,1.0
2023-01-05,2.49,2.6,2.46,2.55,134745,74.7000000000001,78.0000000000001,73.8000000000001,76.5000000000001,4491.49999999999,0.0,1.0
2023-01-06,2.49,2.56,2.45,2.45,82762,74.7000000000001,76.8000000000001,73.5000000000001,73.5000000000001,2758.73333333333,0.0,1.0
2023-01-09,2.6,2.65,2.48,2.55,224276,78.0000000000001,79.5000000000001,74.4000000000001,76.5000000000001,7475.86666666666,0.0,1.0
2023-01-10,2.67,2.71,2.56,2.6,115507,80.1000000000001,81.3000000000001,76.8000000000001,78.0000000000001,3850.23333333333,0.0,1.0
2023-01-11,2.71,2.71,2.64,2.65,83934,81.3000000000001,81.3000000000001,79.2000000000001,79.5000000000001,2797.8,0.0,1.0
2023-01-12,2.76,2.79,2.65,2.7,93622,82.8000000000001,83.7000000000001,79.5000000000001,81.0000000000001,3120.73333333333,0.0,1.0
2023-01-13,2.86,3.11,2.7201,2.75,271130,85.8000000000001,93.3000000000001,81.6030000000001,82.5000000000001,9037.66666666666,0.0,1.0
2023-01-17,2.95,3.05,2.9,2.94,178334,88.5000000000001,91.5000000000001,87.0000000000001,88.2000000000001,5944.46666666666,0.0,1.0
2023-01-18,2.92,3.0,2.8677,2.92,65068,87.6000000000001,90.0000000000001,86.0310000000001,87.6000000000001,2168.93333333333,0.0,1.0
2023-01-19,2.85,2.88,2.77,2.85,121017,85.5000000000001,86.4000000000001,83.1000000000001,85.5000000000001,4033.9,0.0,1.0
2023-01-20,2.84,2.87,2.78,2.85,36007,85.2000000000001,86.1000000000001,83.4000000000001,85.5000000000001,1200.23333333333,0.0,1.0
2023-01-23,2.78,2.9099,2.75,2.85,63261,83.4000000000001,87.2970000000001,82.5000000000001,85.5000000000001,2108.7,0.0,1.0
2023-01-24,2.82,2.8481,2.75,2.76,47314,84.6000000000001,85.4430000000001,82.5000000000001,82.8000000000001,1577.13333333333,0.0,1.0
2023-01-25,2.66,2.85,2.61,2.85,149502,79.8000000000001,85.5000000000001,78.3000000000001,85.5000000000001,4983.4,0.0,1.0
2023-01-26,2.67,2.7,2.62,2.67,49327,80.1000000000001,81.0000000000001,78.6000000000001,80.1000000000001,1644.23333333333,0.0,1.0
2023-01-27,2.74,2.76,2.62,2.68,72840,82.2000000000001,82.8000000000001,78.6000000000001,80.4000000000001,2428,0.0,1.0
2023-01-30,2.57,2.7483,2.56,2.68,45549,77.1000000000001,82.4490000000001,76.8000000000001,80.4000000000001,1518.3,0.0,1.0
2023-01-31,2.62,2.7,2.56,2.56,51253,78.6000000000001,81.0000000000001,76.8000000000001,76.8000000000001,1708.43333333333,0.0,1.0
2023-02-01,2.62,2.66,2.55,2.61,67661,78.6000000000001,79.8000000000001,76.5000000000001,78.3000000000001,2255.36666666666,0.0,1.0
2023-02-02,2.7,2.73,2.63,2.64,93542,81.0000000000001,81.9000000000001,78.9000000000001,79.2000000000001,3118.06666666666,0.0,1.0
2023-02-03,2.68,2.7305,2.63,2.65,37979,80.4000000000001,81.9150000000001,78.9000000000001,79.5000000000001,1265.96666666667,0.0,1.0
2023-02-06,2.72,2.9,2.6506,2.68,118077,81.6000000000001,87.0000000000001,79.5180000000001,80.4000000000001,3935.9,0.0,1.0
2023-02-07,2.78,2.7873,2.65,2.68,69900,83.4000000000001,83.6190000000001,79.5000000000001,80.4000000000001,2330,0.0,1.0
2023-02-08,2.77,2.8085,2.715,2.76,30372,83.1000000000001,84.2550000000001,81.4500000000001,82.8000000000001,1012.4,0.0,1.0
2023-02-09,2.7,2.8041,2.7,2.73,53491,81.0000000000001,84.1230000000001,81.0000000000001,81.9000000000001,1783.03333333333,0.0,1.0
2023-02-10,2.79,3.1,2.7,2.7,126315,83.7000000000001,93.0000000000001,81.0000000000001,81.0000000000001,4210.49999999999,0.0,1.0
2023-02-13,2.73,2.84,2.73,2.75,48037,81.9000000000001,85.2000000000001,81.9000000000001,82.5000000000001,1601.23333333333,0.0,1.0
2023-02-14,2.66,2.77,2.61,2.7,77404,79.8000000000001,83.1000000000001,78.3000000000001,81.0000000000001,2580.13333333333,0.0,1.0
2023-02-15,2.65,2.7391,2.57,2.63,76037,79.5000000000001,82.1730000000001,77.1000000000001,78.9000000000001,2534.56666666666,0.0,1.0
2023-02-16,2.82,2.99,2.65,2.65,154070,84.6000000000001,89.7000000000001,79.5000000000001,79.5000000000001,5135.66666666666,0.0,1.0
2023-02-17,3.04,3.18,2.81,2.92,461443,91.2000000000001,95.4000000000001,84.3000000000001,87.6000000000001,15381.4333333333,0.0,1.0
2023-02-21,2.89,3.04,2.81,3.04,127394,86.7000000000001,91.2000000000001,84.3000000000001,91.2000000000001,4246.46666666666,0.0,1.0
2023-02-22,2.75,2.91,2.75,2.87,79243,82.5000000000001,87.3000000000001,82.5000000000001,86.1000000000001,2641.43333333333,0.0,1.0
2023-02-23,2.8,2.81,2.65,2.75,110446,84.0000000000001,84.3000000000001,79.5000000000001,82.5000000000001,3681.53333333333,0.0,1.0
2023-02-24,2.61,2.76,2.55,2.76,148327,78.3000000000001,82.8000000000001,76.5000000000001,82.8000000000001,4944.23333333333,0.0,1.0
2023-02-27,2.53,2.63,2.52,2.57,109285,75.9000000000001,78.9000000000001,75.6000000000001,77.1000000000001,3642.83333333333,0.0,1.0
2023-02-28,2.46,2.59,2.4,2.59,165661,73.8000000000001,77.7000000000001,72.0000000000001,77.7000000000001,5522.03333333333,0.0,1.0
2023-03-01,2.46,2.55,2.43,2.45,91637,73.8000000000001,76.5000000000001,72.9000000000001,73.5000000000001,3054.56666666666,0.0,1.0
2023-03-02,2.34,2.47,2.28,2.47,77398,70.2000000000001,74.1000000000001,68.4000000000001,74.1000000000001,2579.93333333333,0.0,1.0
2023-03-03,2.96,2.9824,2.4,2.44,461021,88.8000000000001,89.4720000000001,72.0000000000001,73.2000000000001,15367.3666666667,0.0,1.0
2023-03-06,3.13,3.3299,3.0,3.01,515349,93.9000000000001,99.8970000000001,90.0000000000001,90.3000000000001,17178.3,0.0,1.0
2023-03-07,2.89,3.2,2.84,3.14,205832,86.7000000000001,96.0000000000001,85.2000000000001,94.2000000000001,6861.06666666666,0.0,1.0
2023-03-08,2.74,3.02,2.72,2.91,286449,82.2000000000001,90.6000000000001,81.6000000000001,87.3000000000001,9548.29999999999,0.0,1.0
2023-03-09,2.57,2.89,2.5,2.74,189651,77.1000000000001,86.7000000000001,75.0000000000001,82.2000000000001,6321.69999999999,0.0,1.0
2023-03-10,2.36,2.58,2.302,2.58,217746,70.8000000000001,77.4000000000001,69.0600000000001,77.4000000000001,7258.19999999999,0.0,1.0
2023-03-13,2.44,2.52,2.315,2.32,89053,73.2000000000001,75.6000000000001,69.4500000000001,69.6000000000001,2968.43333333333,0.0,1.0
2023-03-14,2.46,2.56,2.46,2.46,124015,73.8000000000001,76.8000000000001,73.8000000000001,73.8000000000001,4133.83333333333,0.0,1.0
2023-03-15,2.4,2.4446,2.3651,2.44,99291,72.0000000000001,73.3380000000001,70.9530000000001,73.2000000000001,3309.7,0.0,1.0
2023-03-16,2.32,2.467,2.25,2.4,98360,69.6000000000001,74.0100000000001,67.5000000000001,72.0000000000001,3278.66666666666,0.0,1.0
2023-03-17,2.22,2.35,2.22,2.35,262658,66.6000000000001,70.5000000000001,66.6000000000001,70.5000000000001,8755.26666666666,0.0,1.0
2023-03-20,2.24,2.35,2.23,2.26,80997,67.2000000000001,70.5000000000001,66.9000000000001,67.8000000000001,2699.9,0.0,1.0
2023-03-21,2.34,2.38,2.26,2.26,61330,70.2000000000001,71.4000000000001,67.8000000000001,67.8000000000001,2044.33333333333,0.0,1.0
2023-03-22,2.2,2.32,2.2,2.31,69955,66.0000000000001,69.6000000000001,66.0000000000001,69.3000000000001,2331.83333333333,0.0,1.0
2023-03-23,2.17,2.28,2.16,2.25,93960,65.1000000000001,68.4000000000001,64.8000000000001,67.5000000000001,3132,0.0,1.0
2023-03-24,2.26,2.39,2.15,2.17,232967,67.8000000000001,71.7000000000001,64.5000000000001,65.1000000000001,7765.56666666666,0.0,1.0
2023-03-27,2.28,2.39,2.22,2.3,60706,68.4000000000001,71.7000000000001,66.6000000000001,69.0000000000001,2023.53333333333,0.0,1.0
2023-03-28,2.3,2.358,2.24,2.24,81586,69.0000000000001,70.7400000000001,67.2000000000001,67.2000000000001,2719.53333333333,0.0,1.0
2023-03-29,2.3,2.35,2.25,2.34,75545,69.0000000000001,70.5000000000001,67.5000000000001,70.2000000000001,2518.16666666666,0.0,1.0
2023-03-30,2.32,2.38,2.22,2.36,69751,69.6000000000001,71.4000000000001,66.6000000000001,70.8000000000001,2325.03333333333,0.0,1.0
2023-03-31,2.32,2.3599,2.25,2.3,110462,69.6000000000001,70.7970000000001,67.5000000000001,69.0000000000001,3682.06666666666,0.0,1.0
2023-04-03,2.28,2.37,2.25,2.32,82953,68.4000000000001,71.1000000000001,67.5000000000001,69.6000000000001,2765.1,0.0,1.0
2023-04-04,2.27,2.37,2.24,2.28,94348,68.1000000000001,71.1000000000001,67.2000000000001,68.4000000000001,3144.93333333333,0.0,1.0
2023-04-05,2.28,2.31,2.23,2.29,94457,68.4000000000001,69.3000000000001,66.9000000000001,68.7000000000001,3148.56666666666,0.0,1.0
2023-04-06,2.26,2.3,2.24,2.29,51026,67.8000000000001,69.0000000000001,67.2000000000001,68.7000000000001,1700.86666666666,0.0,1.0
2023-04-10,2.31,2.4,2.2501,2.27,113020,69.3000000000001,72.0000000000001,67.5030000000001,68.1000000000001,3767.33333333333,0.0,1.0
2023-04-11,2.39,2.45,2.27,2.45,96783,71.7000000000001,73.5000000000001,68.1000000000001,73.5000000000001,3226.1,0.0,1.0
2023-04-12,2.27,2.41,2.27,2.38,59205,68.1000000000001,72.3000000000001,68.1000000000001,71.4000000000001,1973.5,0.0,1.0
2023-04-13,2.43,2.52,2.2773,2.32,177031,72.9000000000001,75.6000000000001,68.3190000000001,69.6000000000001,5901.03333333332,0.0,1.0
2023-04-14,2.46,2.53,2.382,2.47,216674,73.8000000000001,75.9000000000001,71.4600000000001,74.1000000000001,7222.46666666666,0.0,1.0
2023-04-17,2.4,2.525,2.4,2.49,103751,72.0000000000001,75.7500000000001,72.0000000000001,74.7000000000001,3458.36666666666,0.0,1.0
2023-04-18,2.46,2.505,2.3701,2.43,73773,73.8000000000001,75.1500000000001,71.1030000000001,72.9000000000001,2459.1,0.0,1.0
2023-04-19,2.83,2.94,2.4204,2.5,497802,84.9000000000001,88.2000000000001,72.6120000000001,75.0000000000001,16593.4,0.0,1.0
2023-04-20,2.62,2.8831,2.62,2.84,244903,78.6000000000001,86.4930000000001,78.6000000000001,85.2000000000001,8163.43333333332,0.0,1.0
2023-04-21,2.52,2.68,2.45,2.68,222552,75.6000000000001,80.4000000000001,73.5000000000001,80.4000000000001,7418.39999999999,0.0,1.0
2023-04-24,2.28,2.56,2.2,2.56,363997,68.4000000000001,76.8000000000001,66.0000000000001,76.8000000000001,12133.2333333333,0.0,1.0
2023-04-25,2.4,2.41,2.12,2.25,429406,72.0000000000001,72.3000000000001,63.6000000000001,67.5000000000001,14313.5333333333,0.0,1.0
2023-04-26,2.19,2.38,2.15,2.35,321999,65.7000000000001,71.4000000000001,64.5000000000001,70.5000000000001,10733.3,0.0,1.0
2023-04-27,2.13,2.4,2.12,2.2,590810,63.9000000000001,72.0000000000001,63.6000000000001,66.0000000000001,19693.6666666666,0.0,1.0
2023-04-28,2.11,2.13,1.86,1.88,1529819,63.3000000000001,63.9000000000001,55.8000000000001,56.4000000000001,50993.9666666666,0.0,1.0
2023-05-01,2.19,2.3,2.11,2.15,203788,65.7000000000001,69.0000000000001,63.3000000000001,64.5000000000001,6792.93333333332,0.0,1.0
2023-05-02,2.38,2.39,2.14,2.15,324423,71.4000000000001,71.7000000000001,64.2000000000001,64.5000000000001,10814.1,0.0,1.0
2023-05-03,2.24,2.3792,2.23,2.35,166745,67.2000000000001,71.3760000000001,66.9000000000001,70.5000000000001,5558.16666666666,0.0,1.0
2023-05-04,2.38,2.42,2.2,2.2,145783,71.4000000000001,72.6000000000001,66.0000000000001,66.0000000000001,4859.43333333333,0.0,1.0
2023-05-05,2.43,2.49,2.3584,2.39,99425,72.9000000000001,74.7000000000001,70.7520000000001,71.7000000000001,3314.16666666666,0.0,1.0
2023-05-08,2.5,2.58,2.4,2.41,100508,75.0000000000001,77.4000000000001,72.0000000000001,72.3000000000001,3350.26666666666,0.0,1.0
2023-05-09,2.6,2.68,2.43,2.52,162064,78.0000000000001,80.4000000000001,72.9000000000001,75.6000000000001,5402.13333333333,0.0,1.0
2023-05-10,2.75,2.8,2.6006,2.66,171945,82.5000000000001,84.0000000000001,78.0180000000001,79.8000000000001,5731.49999999999,0.0,1.0
2023-05-11,2.71,2.7616,2.68,2.73,101147,81.3000000000001,82.8480000000001,80.4000000000001,81.9000000000001,3371.56666666666,0.0,1.0
2023-05-12,2.4,2.71,2.3982,2.67,153463,72.0000000000001,81.3000000000001,71.9460000000001,80.1000000000001,5115.43333333333,0.0,1.0
2023-05-15,2.6,2.65,2.42,2.43,102324,78.0000000000001,79.5000000000001,72.6000000000001,72.9000000000001,3410.8,0.0,1.0
2023-05-16,2.64,2.69,2.6,2.67,137151,79.2000000000001,80.7000000000001,78.0000000000001,80.1000000000001,4571.69999999999,0.0,1.0
2023-05-17,2.7,2.7,2.6,2.62,41254,81.0000000000001,81.0000000000001,78.0000000000001,78.6000000000001,1375.13333333333,0.0,1.0
2023-05-18,2.55,2.7199,2.53,2.7,74355,76.5000000000001,81.5970000000001,75.9000000000001,81.0000000000001,2478.5,0.0,1.0
2023-05-19,2.56,2.69,2.54,2.54,58101,76.8000000000001,80.7000000000001,76.2000000000001,76.2000000000001,1936.7,0.0,1.0
2023-05-22,2.7,2.7896,2.59,2.59,119125,81.0000000000001,83.6880000000001,77.7000000000001,77.7000000000001,3970.83333333333,0.0,1.0
2023-05-23,2.45,2.74,2.39,2.74,269384,73.5000000000001,82.2000000000001,71.7000000000001,82.2000000000001,8979.46666666665,0.0,1.0
2023-05-24,2.4,2.5,2.4,2.42,59399,72.0000000000001,75.0000000000001,72.0000000000001,72.6000000000001,1979.96666666666,0.0,1.0
2023-05-25,2.35,2.47,2.3222,2.41,91642,70.5000000000001,74.1000000000001,69.6660000000001,72.3000000000001,3054.73333333333,0.0,1.0
2023-05-26,2.49,2.49,2.34,2.4,56414,74.7000000000001,74.7000000000001,70.2000000000001,72.0000000000001,1880.46666666666,0.0,1.0
2023-05-30,2.35,2.5,2.3001,2.43,111734,70.5000000000001,75.0000000000001,69.0030000000001,72.9000000000001,3724.46666666666,0.0,1.0
2023-05-31,2.4,2.4199,2.34,2.34,51052,72.0000000000001,72.5970000000001,70.2000000000001,70.2000000000001,1701.73333333333,0.0,1.0
2023-06-01,2.41,2.44,2.3718,2.41,51394,72.3000000000001,73.2000000000001,71.1540000000001,72.3000000000001,1713.13333333333,0.0,1.0
2023-06-02,2.43,2.435,2.385,2.425,56877,72.9000000000001,73.0500000000001,71.5500000000001,72.7500000000001,1895.9,0.0,1.0
2023-06-05,2.55,2.57,2.38,2.48,95402,76.5000000000001,77.1000000000001,71.4000000000001,74.4000000000001,3180.06666666666,0.0,1.0
2023-06-06,2.63,2.705,2.5282,2.56,170986,78.9000000000001,81.1500000000001,75.8460000000001,76.8000000000001,5699.53333333332,0.0,1.0
2023-06-07,2.59,2.69,2.58,2.6,72358,77.7000000000001,80.7000000000001,77.4000000000001,78.0000000000001,2411.93333333333,0.0,1.0
2023-06-08,2.55,2.6499,2.49,2.59,46750,76.5000000000001,79.4970000000001,74.7000000000001,77.7000000000001,1558.33333333333,0.0,1.0
2023-06-09,2.44,2.56,2.42,2.56,72141,73.2000000000001,76.8000000000001,72.6000000000001,76.8000000000001,2404.7,0.0,1.0
2023-06-12,2.46,2.5,2.42,2.48,57772,73.8000000000001,75.0000000000001,72.6000000000001,74.4000000000001,1925.73333333333,0.0,1.0
2023-06-13,2.47,2.53,2.42,2.5,48304,74.1000000000001,75.9000000000001,72.6000000000001,75.0000000000001,1610.13333333333,0.0,1.0
2023-06-14,2.42,2.49,2.42,2.48,32153,72.6000000000001,74.7000000000001,72.6000000000001,74.4000000000001,1071.76666666667,0.0,1.0
2023-06-15,2.41,2.4599,2.4,2.42,30742,72.3000000000001,73.7970000000001,72.0000000000001,72.6000000000001,1024.73333333333,0.0,1.0
2023-06-16,2.59,2.61,2.3022,2.31,252510,77.7000000000001,78.3000000000001,69.0660000000001,69.3000000000001,8416.99999999999,0.0,1.0
2023-06-20,2.35,2.545,2.34,2.54,81259,70.5000000000001,76.3500000000001,70.2000000000001,76.2000000000001,2708.63333333333,0.0,1.0
2023-06-21,2.32,2.4,2.25,2.36,134384,69.6000000000001,72.0000000000001,67.5000000000001,70.8000000000001,4479.46666666666,0.0,1.0
2023-06-22,2.25,2.4,2.25,2.35,218296,67.5000000000001,72.0000000000001,67.5000000000001,70.5000000000001,7276.53333333332,0.0,1.0
2023-06-23,2.31,2.3201,2.24,2.25,134380,69.3000000000001,69.6030000000001,67.2000000000001,67.5000000000001,4479.33333333333,0.0,1.0
2023-06-26,2.25,2.33,2.24,2.28,82256,67.5000000000001,69.9000000000001,67.2000000000001,68.4000000000001,2741.86666666666,0.0,1.0
2023-06-27,2.23,2.2899,2.21,2.26,130146,66.9000000000001,68.6970000000001,66.3000000000001,67.8000000000001,4338.19999999999,0.0,1.0
2023-06-28,2.28,2.32,2.2,2.26,71695,68.4000000000001,69.6000000000001,66.0000000000001,67.8000000000001,2389.83333333333,0.0,1.0
2023-06-29,2.38,2.4,2.261,2.32,61623,71.4000000000001,72.0000000000001,67.8300000000001,69.6000000000001,2054.1,0.0,1.0
2023-06-30,2.41,2.41,2.35,2.41,88001,72.3000000000001,72.3000000000001,70.5000000000001,72.3000000000001,2933.36666666666,0.0,1.0
2023-07-03,2.58,2.58,2.38,2.38,100745,77.4000000000001,77.4000000000001,71.4000000000001,71.4000000000001,3358.16666666666,0.0,1.0
2023-07-05,2.38,2.58,2.35,2.58,103224,71.4000000000001,77.4000000000001,70.5000000000001,77.4000000000001,3440.79999999999,0.0,1.0
2023-07-06,2.45,2.48,2.35,2.35,115808,73.5000000000001,74.4000000000001,70.5000000000001,70.5000000000001,3860.26666666666,0.0,1.0
2023-07-07,2.46,2.51,2.41,2.45,115337,73.8000000000001,75.3000000000001,72.3000000000001,73.5000000000001,3844.56666666666,0.0,1.0
2023-07-10,2.42,2.5166,2.405,2.49,78758,72.6000000000001,75.4980000000001,72.1500000000001,74.7000000000001,2625.26666666666,0.0,1.0
2023-07-11,2.41,2.52,2.38,2.49,376062,72.3000000000001,75.6000000000001,71.4000000000001,74.7000000000001,12535.4,0.0,1.0
2023-07-12,2.37,2.44,2.19,2.41,490442,71.1000000000001,73.2000000000001,65.7000000000001,72.3000000000001,16348.0666666666,0.0,1.0
2023-07-13,2.34,2.39,2.3,2.34,126692,70.2000000000001,71.7000000000001,69.0000000000001,70.2000000000001,4223.06666666666,0.0,1.0
2023-07-14,2.56,2.6,2.1,2.32,761736,76.8000000000001,78.0000000000001,63.0000000000001,69.6000000000001,25391.2,0.0,1.0
2023-07-17,2.86,2.99,2.5659,2.61,1129826,85.8000000000001,89.7000000000001,76.9770000000001,78.3000000000001,37660.8666666666,0.0,1.0
2023-07-18,2.19,2.49,2.14,2.29,2614183,65.7000000000001,74.7000000000001,64.2000000000001,68.7000000000001,87139.4333333332,0.0,1.0
2023-07-19,2.16,2.2786,2.15,2.2,569272,64.8000000000001,68.3580000000001,64.5000000000001,66.0000000000001,18975.7333333333,0.0,1.0
2023-07-20,1.97,2.16,1.9301,2.16,1395358,59.1000000000001,64.8000000000001,57.9030000000001,64.8000000000001,46511.9333333333,0.0,1.0
2023-07-21,1.97,2.06,1.95,2.06,477777,59.1000000000001,61.8000000000001,58.5000000000001,61.8000000000001,15925.9,0.0,1.0
2023-07-24,1.87,1.9743,1.7848,1.97,802227,56.1000000000001,59.2290000000001,53.5440000000001,59.1000000000001,26740.9,0.0,1.0
2023-07-25,1.76,1.88,1.72,1.88,642291,52.8000000000001,56.4000000000001,51.6000000000001,56.4000000000001,21409.7,0.0,1.0
2023-07-26,1.85,1.85,1.74,1.76,461247,55.5000000000001,55.5000000000001,52.2000000000001,52.8000000000001,15374.9,0.0,1.0
2023-07-27,1.71,1.87,1.68,1.85,385191,51.3000000000001,56.1000000000001,50.4,55.5000000000001,12839.7,0.0,1.0
2023-07-28,1.66,1.74,1.52,1.73,775621,49.8,52.2000000000001,45.6000000000001,51.9000000000001,25854.0333333333,0.0,1.0
2023-07-31,1.59,1.75,1.49,1.75,739180,47.7000000000001,52.5000000000001,44.7,52.5000000000001,24639.3333333333,0.0,1.0
2023-08-01,1.63,1.63,1.52,1.6,311531,48.9,48.9,45.6000000000001,48.0000000000001,10384.3666666667,0.0,1.0
2023-08-02,1.53,1.62,1.45,1.61,527045,45.9,48.6000000000001,43.5,48.3000000000001,17568.1666666667,0.0,1.0
2023-08-03,1.57,1.61,1.48,1.55,261865,47.1000000000001,48.3000000000001,44.4,46.5,8728.83333333332,0.0,1.0
2023-08-04,1.49,1.57,1.46,1.57,330781,44.7,47.1000000000001,43.8,47.1000000000001,11026.0333333333,0.0,1.0
2023-08-07,1.36,1.49,1.33,1.49,521976,40.8,44.7,39.9,44.7,17399.2,0.0,1.0
2023-08-08,1.43,1.43,1.33,1.38,164099,42.9,42.9,39.9,41.4,5469.96666666667,0.0,1.0
2023-08-09,1.43,1.52,1.41,1.5,300801,42.9,45.6000000000001,42.3,45.0,10026.7,0.0,1.0
2023-08-10,1.42,1.45,1.3932,1.44,102643,42.6,43.5,41.796,43.2,3421.43333333333,0.0,1.0
2023-08-11,1.24,1.42,1.22,1.41,486798,37.2,42.6,36.6,42.3,16226.6,0.0,1.0
2023-08-14,1.24,1.26,1.08,1.24,840239,37.2,37.8,32.4,37.2,28007.9666666667,0.0,1.0
2023-08-15,1.32,1.32,1.15,1.23,382124,39.6,39.6,34.5,36.9,12737.4666666667,0.0,1.0
2023-08-16,1.28,1.31,1.24,1.31,169877,38.4,39.3,37.2,39.3,5662.56666666667,0.0,1.0
2023-08-17,1.25,1.2999,1.24,1.28,117389,37.5,38.997,37.2,38.4,3912.96666666667,0.0,1.0
2023-08-18,1.25,1.275,1.21,1.22,138584,37.5,38.25,36.3,36.6,4619.46666666667,0.0,1.0
2023-08-21,1.4,1.425,1.25,1.25,285767,42.0,42.75,37.5,37.5,9525.56666666667,0.0,1.0
2023-08-22,1.39,1.44,1.37,1.43,137338,41.7,43.2,41.1,42.9,4577.93333333333,0.0,1.0
2023-08-23,1.42,1.515,1.4,1.41,251435,42.6,45.45,42.0,42.3,8381.16666666667,0.0,1.0
2023-08-24,1.36,1.42,1.31,1.42,111289,40.8,42.6,39.3,42.6,3709.63333333333,0.0,1.0
2023-08-25,1.41,1.42,1.33,1.35,129985,42.3,42.6,39.9,40.5,4332.83333333333,0.0,1.0
2023-08-28,1.42,1.435,1.3633,1.42,69804,42.6,43.05,40.899,42.6,2326.8,0.0,1.0
2023-08-29,1.35,1.4426,1.35,1.4,216560,40.5,43.278,40.5,42.0,7218.66666666667,0.0,1.0
2023-08-30,1.4,1.42,1.32,1.41,149431,42.0,42.6,39.6,42.3,4981.03333333333,0.0,1.0
2023-08-31,1.39,1.435,1.36,1.4,126640,41.7,43.05,40.8,42.0,4221.33333333333,0.0,1.0
2023-09-01,1.39,1.41,1.36,1.37,50989,41.7,42.3,40.8,41.1,1699.63333333333,0.0,1.0
2023-09-05,1.3,1.4054,1.3,1.37,171944,39.0,42.162,39.0,41.1,5731.46666666667,0.0,1.0
2023-09-06,1.31,1.33,1.17,1.31,259166,39.3,39.9,35.1,39.3,8638.86666666667,0.0,1.0
2023-09-07,1.28,1.3,1.22,1.28,144299,38.4,39.0,36.6,38.4,4809.96666666667,0.0,1.0
2023-09-08,1.2,1.27,1.19,1.23,211700,36.0,38.1,35.7,36.9,7056.66666666667,0.0,1.0
2023-09-11,1.24,1.255,1.17,1.21,264337,37.2,37.65,35.1,36.3,8811.23333333333,0.0,1.0
2023-09-12,1.23,1.27,1.22,1.26,125347,36.9,38.1,36.6,37.8,4178.23333333333,0.0,1.0
2023-09-13,1.21,1.25,1.205,1.22,34791,36.3,37.5,36.15,36.6,1159.7,0.0,1.0
2023-09-14,1.24,1.27,1.21,1.21,142057,37.2,38.1,36.3,36.3,4735.23333333333,0.0,1.0
2023-09-15,1.26,1.26,1.19,1.24,145182,37.8,37.8,35.7,37.2,4839.4,0.0,1.0
2023-09-18,1.2,1.27,1.1898,1.25,114482,36.0,38.1,35.694,37.5,3816.06666666667,0.0,1.0
2023-09-19,1.3,1.32,1.21,1.23,279856,39.0,39.6,36.3,36.9,9328.53333333333,0.0,1.0
2023-09-20,1.22,1.3021,1.22,1.28,188125,36.6,39.063,36.6,38.4,6270.83333333333,0.0,1.0
2023-09-21,1.22,1.25,1.2,1.2,83121,36.6,37.5,36.0,36.0,2770.7,0.0,1.0
2023-09-22,1.28,1.29,1.21,1.23,144803,38.4,38.7,36.3,36.9,4826.76666666667,0.0,1.0
2023-09-25,1.2,1.25,1.15,1.25,366944,36.0,37.5,34.5,37.5,12231.4666666667,0.0,1.0
2023-09-26,1.17,1.31,1.17,1.21,277413,35.1,39.3,35.1,36.3,9247.1,0.0,1.0
2023-09-27,1.19,1.2376,1.17,1.18,108159,35.7,37.128,35.1,35.4,3605.3,0.0,1.0
2023-09-28,1.21,1.23,1.19,1.21,105762,36.3,36.9,35.7,36.3,3525.4,0.0,1.0
2023-09-29,1.25,1.305,1.23,1.23,135804,37.5,39.15,36.9,36.9,4526.8,0.0,1.0
2023-10-02,1.16,1.28,1.16,1.23,160203,34.8,38.4,34.8,36.9,5340.1,0.0,1.0
2023-10-03,1.16,1.2116,1.16,1.18,252254,34.8,36.348,34.8,35.4,8408.46666666667,0.0,1.0
2023-10-04,1.16,1.23,1.15,1.16,148818,34.8,36.9,34.5,34.8,4960.6,0.0,1.0
2023-10-05,1.09,1.2199,1.09,1.17,236672,32.7,36.597,32.7,35.1,7889.06666666667,0.0,1.0
2023-10-06,1.19,1.31,1.1,1.1,500835,35.7,39.3,33.0,33.0,16694.5,0.0,1.0
2023-10-09,1.13,1.19,1.1,1.17,197392,33.9,35.7,33.0,35.1,6579.73333333333,0.0,1.0
2023-10-10,1.2,1.2,1.14,1.15,164148,36.0,36.0,34.2,34.5,5471.6,0.0,1.0
2023-10-11,1.21,1.2401,1.1873,1.19,80277,36.3,37.203,35.619,35.7,2675.9,0.0,1.0
2023-10-12,1.18,1.22,1.15,1.2,129921,35.4,36.6,34.5,36.0,4330.7,0.0,1.0
2023-10-13,1.14,1.22,1.12,1.18,209869,34.2,36.6,33.6,35.4,6995.63333333333,0.0,1.0
2023-10-16,1.14,1.17,1.11,1.15,96242,34.2,35.1,33.3,34.5,3208.06666666667,0.0,1.0
2023-10-17,1.2,1.235,1.12,1.12,217555,36.0,37.05,33.6,33.6,7251.83333333333,0.0,1.0
2023-10-18,1.12,1.24,1.12,1.19,166206,33.6,37.2,33.6,35.7,5540.2,0.0,1.0
2023-10-19,1.13,1.16,1.0926,1.14,148963,33.9,34.8,32.778,34.2,4965.43333333333,0.0,1.0
2023-10-20,1.07,1.15,1.05,1.15,226699,32.1,34.5,31.5,34.5,7556.63333333333,0.0,1.0
2023-10-23,1.51,2.31,1.04,1.12,41102140,45.3,69.3000000000001,31.2,33.6,1370071.33333333,0.0,1.0
2023-10-24,1.53,1.56,1.2207,1.45,4332194,45.9,46.8000000000001,36.621,43.5,144406.466666667,0.0,1.0
2023-10-25,1.41,1.51,1.37,1.4,965724,42.3,45.3,41.1,42.0,32190.8,0.0,1.0
2023-10-26,1.35,1.4399,1.3201,1.38,510654,40.5,43.197,39.603,41.4,17021.8,0.0,1.0
2023-10-27,1.21,1.38,1.2,1.38,597781,36.3,41.4,36.0,41.4,19926.0333333333,0.0,1.0
2023-10-30,1.31,1.4009,1.17,1.2,948389,39.3,42.027,35.1,36.0,31612.9666666667,0.0,1.0
2023-10-31,1.63,1.73,1.3361,1.35,2249293,48.9,51.9000000000001,40.083,40.5,74976.4333333333,0.0,1.0
2023-11-01,1.66,1.71,1.54,1.62,764395,49.8,51.3000000000001,46.2000000000001,48.6000000000001,25479.8333333333,0.0,1.0
2023-11-02,1.85,1.93,1.66,1.66,1380646,55.5000000000001,57.9000000000001,49.8,49.8,46021.5333333333,0.0,1.0
2023-11-03,2.0,2.1399,1.8501,1.9,1327140,60.0000000000001,64.1970000000001,55.5030000000001,57.0000000000001,44237.9999999999,0.0,1.0
2023-11-06,2.33,2.355,2.04,2.04,2119227,69.9000000000001,70.6500000000001,61.2000000000001,61.2000000000001,70640.8999999999,0.0,1.0
2023-11-07,2.2,2.4,2.1,2.4,1170370,66.0000000000001,72.0000000000001,63.0000000000001,72.0000000000001,39012.3333333333,0.0,1.0
2023-11-08,2.55,2.63,2.055,2.24,1292654,76.5000000000001,78.9000000000001,61.6500000000001,67.2000000000001,43088.4666666666,0.0,1.0
2023-11-09,2.39,2.52,2.35,2.49,734003,71.7000000000001,75.6000000000001,70.5000000000001,74.7000000000001,24466.7666666666,0.0,1.0
2023-11-10,2.34,2.49,2.19,2.4,744721,70.2000000000001,74.7000000000001,65.7000000000001,72.0000000000001,24824.0333333333,0.0,1.0
2023-11-13,2.45,2.52,2.22,2.3,422471,73.5000000000001,75.6000000000001,66.6000000000001,69.0000000000001,14082.3666666666,0.0,1.0
2023-11-14,2.72,2.865,2.37,2.45,761132,81.6000000000001,85.9500000000001,71.1000000000001,73.5000000000001,25371.0666666666,0.0,1.0
2023-11-15,2.88,2.987,2.7605,2.79,644057,86.4000000000001,89.6100000000001,82.8150000000001,83.7000000000001,21468.5666666666,0.0,1.0
2023-11-16,2.23,2.3675,2.0787,2.25,2964562,66.9000000000001,71.0250000000001,62.3610000000001,67.5000000000001,98818.7333333332,0.0,1.0
2023-11-17,2.18,2.22,2.12,2.21,599751,65.4000000000001,66.6000000000001,63.6000000000001,66.3000000000001,19991.7,0.0,1.0
2023-11-20,2.42,2.52,2.16,2.16,1041795,72.6000000000001,75.6000000000001,64.8000000000001,64.8000000000001,34726.5,0.0,1.0
2023-11-21,2.48,2.53,2.34,2.35,697857,74.4000000000001,75.9000000000001,70.2000000000001,70.5000000000001,23261.9,0.0,1.0
2023-11-22,2.35,2.48,2.33,2.48,374355,70.5000000000001,74.4000000000001,69.9000000000001,74.4000000000001,12478.5,0.0,1.0
2023-11-24,2.52,2.57,2.3,2.35,618777,75.6000000000001,77.1000000000001,69.0000000000001,70.5000000000001,20625.9,0.0,1.0
2023-11-27,2.6,2.71,2.4701,2.53,772621,78.0000000000001,81.3000000000001,74.1030000000001,75.9000000000001,25754.0333333333,0.0,1.0
2023-11-28,2.45,2.665,2.42,2.6,652897,73.5000000000001,79.9500000000001,72.6000000000001,78.0000000000001,21763.2333333333,0.0,1.0
2023-11-29,2.25,2.64,2.25,2.48,935716,67.5000000000001,79.2000000000001,67.5000000000001,74.4000000000001,31190.5333333333,0.0,1.0
2023-11-30,2.25,2.35,2.2108,2.31,639081,67.5000000000001,70.5000000000001,66.3240000000001,69.3000000000001,21302.7,0.0,1.0
2023-12-01,2.07,2.27,2.05,2.22,717735,62.1000000000001,68.1000000000001,61.5000000000001,66.6000000000001,23924.5,0.0,1.0
2023-12-04,2.8,2.94,2.14,2.15,2894723,84.0000000000001,88.2000000000001,64.2000000000001,64.5000000000001,96490.7666666665,0.0,1.0
2023-12-05,2.85,2.95,2.74,2.81,806534,85.5000000000001,88.5000000000001,82.2000000000001,84.3000000000001,26884.4666666666,0.0,1.0
2023-12-06,2.66,2.9,2.63,2.9,568662,79.8000000000001,87.0000000000001,78.9000000000001,87.0000000000001,18955.4,0.0,1.0
2023-12-07,2.6,2.75,2.6,2.68,247647,78.0000000000001,82.5000000000001,78.0000000000001,80.4000000000001,8254.89999999999,0.0,1.0
2023-12-08,2.66,2.79,2.62,2.62,309570,79.8000000000001,83.7000000000001,78.6000000000001,78.6000000000001,10319,0.0,1.0
2023-12-11,2.71,2.73,2.56,2.65,277490,81.3000000000001,81.9000000000001,76.8000000000001,79.5000000000001,9249.66666666666,0.0,1.0
2023-12-12,2.63,2.72,2.63,2.7,272947,78.9000000000001,81.6000000000001,78.9000000000001,81.0000000000001,9098.23333333332,0.0,1.0
2023-12-13,2.79,2.8101,2.5604,2.65,471076,83.7000000000001,84.3030000000001,76.8120000000001,79.5000000000001,15702.5333333333,0.0,1.0
2023-12-14,2.83,2.9218,2.75,2.89,311620,84.9000000000001,87.6540000000001,82.5000000000001,86.7000000000001,10387.3333333333,0.0,1.0
2023-12-15,2.74,2.89,2.68,2.84,609784,82.2000000000001,86.7000000000001,80.4000000000001,85.2000000000001,20326.1333333333,0.0,1.0
2023-12-18,2.67,2.8,2.649,2.75,191248,80.1000000000001,84.0000000000001,79.4700000000001,82.5000000000001,6374.93333333333,0.0,1.0
2023-12-19,2.74,2.79,2.51,2.67,472445,82.2000000000001,83.7000000000001,75.3000000000001,80.1000000000001,15748.1666666666,0.0,1.0
2023-12-20,2.72,2.87,2.65,2.77,376678,81.6000000000001,86.1000000000001,79.5000000000001,83.1000000000001,12555.9333333333,0.0,1.0
2023-12-21,2.67,2.8,2.61,2.77,240901,80.1000000000001,84.0000000000001,78.3000000000001,83.1000000000001,8030.03333333332,0.0,1.0
2023-12-22,2.75,2.8,2.685,2.77,250285,82.5000000000001,84.0000000000001,80.5500000000001,83.1000000000001,8342.83333333332,0.0,1.0
2023-12-26,3.07,3.22,2.77,2.77,976381,92.1000000000001,96.6000000000001,83.1000000000001,83.1000000000001,32546.0333333333,0.0,1.0
2023-12-27,2.99,3.23,2.92,3.14,716110,89.7000000000001,96.9000000000001,87.6000000000001,94.2000000000001,23870.3333333333,0.0,1.0
2023-12-28,2.84,3.15,2.74,2.98,613269,85.2000000000001,94.5000000000001,82.2000000000001,89.4000000000001,20442.3,0.0,1.0
2023-12-29,2.72,2.87,2.71,2.8,617827,81.6000000000001,86.1000000000001,81.3000000000001,84.0000000000001,20594.2333333333,0.0,1.0
2024-01-02,2.69,2.8693,2.65,2.82,225350,80.7000000000001,86.0790000000001,79.5000000000001,84.6000000000001,7511.66666666666,0.0,1.0
2024-01-03,2.62,2.68,2.55,2.68,313818,78.6000000000001,80.4000000000001,76.5000000000001,80.4000000000001,10460.6,0.0,1.0
2024-01-04,2.41,2.66,2.36,2.62,705631,72.3000000000001,79.8000000000001,70.8000000000001,78.6000000000001,23521.0333333333,0.0,1.0
2024-01-05,2.35,2.4394,2.33,2.42,388581,70.5000000000001,73.1820000000001,69.9000000000001,72.6000000000001,12952.7,0.0,1.0
2024-01-08,2.45,2.46,2.3399,2.35,153592,73.5000000000001,73.8000000000001,70.1970000000001,70.5000000000001,5119.73333333333,0.0,1.0
2024-01-09,2.47,2.545,2.35,2.43,185849,74.1000000000001,76.3500000000001,70.5000000000001,72.9000000000001,6194.96666666666,0.0,1.0
2024-01-10,2.44,2.4995,2.4334,2.47,95419,73.2000000000001,74.9850000000001,73.0020000000001,74.1000000000001,3180.63333333333,0.0,1.0
2024-01-11,2.46,2.48,2.3352,2.44,113150,73.8000000000001,74.4000000000001,70.0560000000001,73.2000000000001,3771.66666666666,0.0,1.0
2024-01-12,2.58,2.585,2.42,2.48,231498,77.4000000000001,77.5500000000001,72.6000000000001,74.4000000000001,7716.59999999999,0.0,1.0
2024-01-16,2.51,2.58,2.4801,2.55,92090,75.3000000000001,77.4000000000001,74.4030000000001,76.5000000000001,3069.66666666666,0.0,1.0
2024-01-17,2.43,2.47,2.39,2.45,140776,72.9000000000001,74.1000000000001,71.7000000000001,73.5000000000001,4692.53333333333,0.0,1.0
2024-01-18,2.39,2.47,2.33,2.47,200860,71.7000000000001,74.1000000000001,69.9000000000001,74.1000000000001,6695.33333333332,0.0,1.0
2024-01-19,2.43,2.48,2.3501,2.37,125259,72.9000000000001,74.4000000000001,70.5030000000001,71.1000000000001,4175.29999999999,0.0,1.0
2024-01-22,2.48,2.58,2.45,2.47,237733,74.4000000000001,77.4000000000001,73.5000000000001,74.1000000000001,7924.43333333332,0.0,1.0
2024-01-23,2.65,2.71,2.5,2.5,272709,79.5000000000001,81.3000000000001,75.0000000000001,75.0000000000001,9090.29999999999,0.0,1.0
2024-01-24,2.65,2.73,2.62,2.71,137548,79.5000000000001,81.9000000000001,78.6000000000001,81.3000000000001,4584.93333333333,0.0,1.0
2024-01-25,2.68,2.76,2.58,2.64,158145,80.4000000000001,82.8000000000001,77.4000000000001,79.2000000000001,5271.49999999999,0.0,1.0
2024-01-26,2.88,2.94,2.6801,2.76,335846,86.4000000000001,88.2000000000001,80.4030000000001,82.8000000000001,11194.8666666667,0.0,1.0
2024-01-29,2.85,2.92,2.7864,2.83,183984,85.5000000000001,87.6000000000001,83.5920000000001,84.9000000000001,6132.79999999999,0.0,1.0
2024-01-30,2.85,2.89,2.75,2.85,127932,85.5000000000001,86.7000000000001,82.5000000000001,85.5000000000001,4264.4,0.0,1.0
2024-01-31,2.87,3.08,2.8247,2.9,646514,86.1000000000001,92.4000000000001,84.7410000000001,87.0000000000001,21550.4666666666,0.0,1.0
2024-02-01,2.74,2.92,2.73,2.92,172584,82.2000000000001,87.6000000000001,81.9000000000001,87.6000000000001,5752.79999999999,0.0,1.0
2024-02-02,2.82,2.85,2.65,2.71,207292,84.6000000000001,85.5000000000001,79.5000000000001,81.3000000000001,6909.73333333332,0.0,1.0
2024-02-05,2.92,2.979,2.8,2.8,270875,87.6000000000001,89.3700000000001,84.0000000000001,84.0000000000001,9029.16666666666,0.0,1.0
2024-02-06,3.08,3.08,2.9,2.93,334750,92.4000000000001,92.4000000000001,87.0000000000001,87.9000000000001,11158.3333333333,0.0,1.0
2024-02-07,2.86,3.05,2.83,3.0,204269,85.8000000000001,91.5000000000001,84.9000000000001,90.0000000000001,6808.96666666666,0.0,1.0
2024-02-08,2.85,2.9,2.77,2.87,143478,85.5000000000001,87.0000000000001,83.1000000000001,86.1000000000001,4782.59999999999,0.0,1.0
2024-02-09,2.46,2.5844,2.33,2.35,1345310,73.8000000000001,77.5320000000001,69.9000000000001,70.5000000000001,44843.6666666666,0.0,1.0
2024-02-12,2.36,2.47,2.335,2.47,404936,70.8000000000001,74.1000000000001,70.0500000000001,74.1000000000001,13497.8666666666,0.0,1.0
2024-02-13,2.29,2.39,2.28,2.39,445442,68.7000000000001,71.7000000000001,68.4000000000001,71.7000000000001,14848.0666666666,0.0,1.0
2024-02-14,2.38,2.38,2.3,2.3,278882,71.4000000000001,71.4000000000001,69.0000000000001,69.0000000000001,9296.06666666665,0.0,1.0
2024-02-15,2.36,2.42,2.31,2.38,341609,70.8000000000001,72.6000000000001,69.3000000000001,71.4000000000001,11386.9666666667,0.0,1.0
2024-02-16,2.34,2.39,2.3052,2.36,245018,70.2000000000001,71.7000000000001,69.1560000000001,70.8000000000001,8167.26666666665,0.0,1.0
2024-02-20,2.24,2.4,2.2,2.35,710782,67.2000000000001,72.0000000000001,66.0000000000001,70.5000000000001,23692.7333333333,0.0,1.0
2024-02-21,2.17,2.26,2.14,2.22,721431,65.1000000000001,67.8000000000001,64.2000000000001,66.6000000000001,24047.7,0.0,1.0
2024-02-22,2.16,2.2399,2.13,2.18,294576,64.8000000000001,67.1970000000001,63.9000000000001,65.4000000000001,9819.19999999999,0.0,1.0
2024-02-23,2.13,2.2299,2.095,2.17,526194,63.9000000000001,66.8970000000001,62.8500000000001,65.1000000000001,17539.8,0.0,1.0
2024-02-26,2.02,2.1536,2.0,2.15,883167,60.6000000000001,64.6080000000001,60.0000000000001,64.5000000000001,29438.9,0.0,1.0
2024-02-27,2.05,2.061,1.96,2.04,451571,61.5000000000001,61.8300000000001,58.8000000000001,61.2000000000001,15052.3666666666,0.0,1.0
2024-02-28,2.02,2.0799,2.0,2.05,507152,60.6000000000001,62.3970000000001,60.0000000000001,61.5000000000001,16905.0666666666,0.0,1.0
2024-02-29,2.08,2.1464,2.04,2.04,333241,62.4000000000001,64.3920000000001,61.2000000000001,61.2000000000001,11108.0333333333,0.0,1.0
2024-03-01,2.24,2.27,2.08,2.08,226726,67.2000000000001,68.1000000000001,62.4000000000001,62.4000000000001,7557.53333333332,0.0,1.0
2024-03-04,2.31,2.39,2.24,2.24,249207,69.3000000000001,71.7000000000001,67.2000000000001,67.2000000000001,8306.89999999999,0.0,1.0
2024-03-05,2.23,2.328,2.19,2.29,162787,66.9000000000001,69.8400000000001,65.7000000000001,68.7000000000001,5426.23333333332,0.0,1.0
2024-03-06,2.41,2.4499,2.25,2.25,407326,72.3000000000001,73.4970000000001,67.5000000000001,67.5000000000001,13577.5333333333,0.0,1.0
2024-03-07,2.28,2.4978,2.25,2.38,459270,68.4000000000001,74.9340000000001,67.5000000000001,71.4000000000001,15309,0.0,1.0
2024-03-08,2.29,2.39,2.27,2.27,187192,68.7000000000001,71.7000000000001,68.1000000000001,68.1000000000001,6239.73333333332,0.0,1.0
2024-03-11,2.21,2.35,2.2,2.33,171507,66.3000000000001,70.5000000000001,66.0000000000001,69.9000000000001,5716.89999999999,0.0,1.0
2024-03-12,2.11,2.25,2.11,2.23,271525,63.3000000000001,67.5000000000001,63.3000000000001,66.9000000000001,9050.83333333332,0.0,1.0
2024-03-13,2.07,2.1704,2.05,2.1,194453,62.1000000000001,65.1120000000001,61.5000000000001,63.0000000000001,6481.76666666666,0.0,1.0
2024-03-14,2.11,2.195,2.0,2.04,280274,63.3000000000001,65.8500000000001,60.0000000000001,61.2000000000001,9342.46666666665,0.0,1.0
2024-03-15,2.01,2.1627,2.01,2.14,439373,60.3000000000001,64.8810000000001,60.3000000000001,64.2000000000001,14645.7666666666,0.0,1.0
2024-03-18,2.05,2.09,2.0,2.06,206697,61.5000000000001,62.7000000000001,60.0000000000001,61.8000000000001,6889.89999999999,0.0,1.0
2024-03-19,2.03,2.08,2.0,2.05,217476,60.9000000000001,62.4000000000001,60.0000000000001,61.5000000000001,7249.19999999999,0.0,1.0
2024-03-20,1.98,2.05,1.95,2.02,288797,59.4000000000001,61.5000000000001,58.5000000000001,60.6000000000001,9626.56666666665,0.0,1.0
2024-03-21,1.89,2.0352,1.82,1.99,539353,56.7000000000001,61.0560000000001,54.6000000000001,59.7000000000001,17978.4333333333,0.0,1.0
2024-03-22,1.83,1.96,1.79,1.91,397682,54.9000000000001,58.8000000000001,53.7000000000001,57.3000000000001,13256.0666666666,0.0,1.0
2024-03-25,1.63,1.87,1.63,1.84,675188,48.9,56.1000000000001,48.9,55.2000000000001,22506.2666666667,0.0,1.0
2024-03-26,1.88,1.91,1.67,1.68,475832,56.4000000000001,57.3000000000001,50.1000000000001,50.4,15861.0666666666,0.0,1.0
2024-03-27,1.89,1.94,1.835,1.91,229471,56.7000000000001,58.2000000000001,55.0500000000001,57.3000000000001,7649.03333333332,0.0,1.0
2024-03-28,1.91,1.91,1.81,1.88,101904,57.3000000000001,57.3000000000001,54.3000000000001,56.4000000000001,3396.79999999999,0.0,1.0
2024-04-01,1.83,1.91,1.71,1.91,188017,54.9000000000001,57.3000000000001,51.3000000000001,57.3000000000001,6267.23333333332,0.0,1.0
2024-04-02,1.79,1.82,1.69,1.81,243366,53.7000000000001,54.6000000000001,50.7000000000001,54.3000000000001,8112.19999999998,0.0,1.0
2024-04-03,1.85,1.885,1.7438,1.77,140977,55.5000000000001,56.5500000000001,52.3140000000001,53.1000000000001,4699.23333333333,0.0,1.0
2024-04-04,1.74,1.879,1.72,1.87,179762,52.2000000000001,56.3700000000001,51.6000000000001,56.1000000000001,5992.06666666666,0.0,1.0
2024-04-05,1.77,1.82,1.685,1.82,171586,53.1000000000001,54.6000000000001,50.5500000000001,54.6000000000001,5719.53333333332,0.0,1.0
2024-04-08,1.78,1.85,1.65,1.76,284226,53.4000000000001,55.5000000000001,49.5,52.8000000000001,9474.19999999998,0.0,1.0
2024-04-09,1.71,1.81,1.65,1.81,154015,51.3000000000001,54.3000000000001,49.5,54.3000000000001,5133.83333333332,0.0,1.0
2024-04-10,1.67,1.7,1.63,1.7,148781,50.1000000000001,51.0,48.9,51.0,4959.36666666666,0.0,1.0
2024-04-11,1.66,1.71,1.555,1.66,265788,49.8,51.3000000000001,46.65,49.8,8859.6,0.0,1.0
2024-04-12,1.63,1.67,1.585,1.65,117409,48.9,50.1000000000001,47.55,49.5,3913.63333333333,0.0,1.0
2024-04-15,1.59,1.68,1.53,1.6,175064,47.7000000000001,50.4,45.9,48.0000000000001,5835.46666666665,0.0,1.0
2024-04-16,1.52,1.57,1.5,1.57,171472,45.6000000000001,47.1000000000001,45.0,47.1000000000001,5715.73333333332,0.0,1.0
2024-04-17,1.5,1.6,1.5,1.54,133523,45.0,48.0000000000001,45.0,46.2000000000001,4450.76666666667,0.0,1.0
2024-04-18,1.5,1.61,1.5,1.51,155914,45.0,48.3000000000001,45.0,45.3,5197.13333333333,0.0,1.0
2024-04-19,1.56,1.57,1.5,1.54,227110,46.8000000000001,47.1000000000001,45.0,46.2000000000001,7570.33333333332,0.0,1.0
2024-04-22,1.51,1.57,1.5,1.55,123706,45.3,47.1000000000001,45.0,46.5,4123.53333333333,0.0,1.0
2024-04-23,1.47,1.53,1.44,1.51,185871,44.1,45.9,43.2,45.3,6195.7,0.0,1.0
2024-04-24,1.46,1.47,1.44,1.47,76087,43.8,44.1,43.2,44.1,2536.23333333333,0.0,1.0
2024-04-25,1.45,1.47,1.4055,1.45,82052,43.5,44.1,42.165,43.5,2735.06666666667,0.0,1.0
2024-04-26,1.44,1.48,1.39,1.47,136601,43.2,44.4,41.7,44.1,4553.36666666667,0.0,1.0
2024-04-29,1.41,1.48,1.39,1.39,275328,42.3,44.4,41.7,41.7,9177.6,0.0,1.0
2024-04-30,1.46,1.4698,1.4,1.41,43306,43.8,44.094,42.0,42.3,1443.53333333333,0.0,1.0
2024-05-01,1.42,1.4866,1.41,1.45,164454,42.6,44.598,42.3,43.5,5481.8,0.0,1.0
2024-05-02,1.48,1.49,1.41,1.44,142631,44.4,44.7,42.3,43.2,4754.36666666667,0.0,1.0
2024-05-03,1.63,1.73,1.49,1.5,382304,48.9,51.9000000000001,44.7,45.0,12743.4666666667,0.0,1.0
2024-05-06,1.72,1.8,1.6,1.67,473040,51.6000000000001,54.0000000000001,48.0000000000001,50.1000000000001,15768,0.0,1.0
2024-05-07,1.67,1.75,1.61,1.75,303395,50.1000000000001,52.5000000000001,48.3000000000001,52.5000000000001,10113.1666666666,0.0,1.0
2024-05-08,1.39,2.39,1.36,1.86,4230539,41.7,71.7000000000001,40.8,55.8000000000001,141017.966666667,0.0,1.0
2024-05-09,1.51,1.53,1.42,1.45,638421,45.3,45.9,42.6,43.5,21280.7,0.0,1.0
2024-05-10,1.42,1.66,1.42,1.65,398163,42.6,49.8,42.6,49.5,13272.1,0.0,1.0
2024-05-13,1.42,1.45,1.4,1.44,349498,42.6,43.5,42.0,43.2,11649.9333333333,0.0,1.0
2024-05-14,1.39,1.525,1.38,1.43,456698,41.7,45.75,41.4,42.9,15223.2666666667,0.0,1.0
2024-05-15,1.44,1.51,1.38,1.42,283805,43.2,45.3,41.4,42.6,9460.16666666667,0.0,1.0
2024-05-16,1.4,1.44,1.38,1.43,200503,42.0,43.2,41.4,42.9,6683.43333333333,0.0,1.0
2024-05-17,1.27,1.41,1.25,1.41,471177,38.1,42.3,37.5,42.3,15705.9,0.0,1.0
2024-05-20,1.26,1.36,1.25,1.33,408106,37.8,40.8,37.5,39.9,13603.5333333333,0.0,1.0
2024-05-21,1.31,1.39,1.24,1.25,424168,39.3,41.7,37.2,37.5,14138.9333333333,0.0,1.0
2024-05-22,1.3,1.3599,1.28,1.29,149449,39.0,40.797,38.4,38.7,4981.63333333333,0.0,1.0
2024-05-23,1.27,1.34,1.25,1.3,203955,38.1,40.2,37.5,39.0,6798.5,0.0,1.0
2024-05-24,1.23,1.28,1.2,1.28,306186,36.9,38.4,36.0,38.4,10206.2,0.0,1.0
2024-05-28,1.27,1.29,1.21,1.22,160331,38.1,38.7,36.3,36.6,5344.36666666667,0.0,1.0
2024-05-29,1.27,1.3,1.23,1.28,166613,38.1,39.0,36.9,38.4,5553.76666666667,0.0,1.0
2024-05-30,1.21,1.28,1.21,1.27,219436,36.3,38.4,36.3,38.1,7314.53333333333,0.0,1.0
2024-05-31,1.21,1.29,1.21,1.22,222634,36.3,38.7,36.3,36.6,7421.13333333333,0.0,1.0
2024-06-03,1.22,1.255,1.2,1.21,182661,36.6,37.65,36.0,36.3,6088.7,0.0,1.0
2024-06-04,1.2,1.22,1.17,1.2,285836,36.0,36.6,35.1,36.0,9527.86666666667,0.0,1.0
2024-06-05,1.27,1.34,1.18,1.21,416237,38.1,40.2,35.4,36.3,13874.5666666667,0.0,1.0
2024-06-06,1.28,1.32,1.25,1.31,240891,38.4,39.6,37.5,39.3,8029.7,0.0,1.0
2024-06-07,1.3,1.3,1.25,1.29,130597,39.0,39.0,37.5,38.7,4353.23333333333,0.0,1.0
2024-06-10,1.28,1.37,1.27,1.32,206543,38.4,41.1,38.1,39.6,6884.76666666667,0.0,1.0
2024-06-11,1.36,1.36,1.27,1.27,239265,40.8,40.8,38.1,38.1,7975.5,0.0,1.0
2024-06-12,1.33,1.38,1.3,1.37,141066,39.9,41.4,39.0,41.1,4702.2,0.0,1.0
2024-06-13,1.29,1.36,1.29,1.35,152615,38.7,40.8,38.7,40.5,5087.16666666667,0.0,1.0
2024-06-14,1.3,1.31,1.27,1.27,147545,39.0,39.3,38.1,38.1,4918.16666666667,0.0,1.0
2024-06-17,1.25,1.3,1.25,1.28,207046,37.5,39.0,37.5,38.4,6901.53333333333,0.0,1.0
2024-06-18,1.11,1.3423,1.1,1.31,732933,33.3,40.269,33.0,39.3,24431.1,0.0,1.0
2024-06-20,1.23,1.245,1.15,1.16,336083,36.9,37.35,34.5,34.8,11202.7666666667,0.0,1.0
2024-06-21,1.29,1.3,1.21,1.25,295516,38.7,39.0,36.3,37.5,9850.53333333333,0.0,1.0
2024-06-24,1.23,1.3,1.2001,1.3,221928,36.9,39.0,36.003,39.0,7397.6,0.0,1.0
2024-06-25,1.23,1.2478,1.2,1.23,129302,36.9,37.434,36.0,36.9,4310.06666666667,0.0,1.0
2024-06-26,1.16,1.24,1.14,1.24,231129,34.8,37.2,34.2,37.2,7704.3,0.0,1.0
2024-06-27,1.18,1.22,1.14,1.19,155072,35.4,36.6,34.2,35.7,5169.06666666667,0.0,1.0
2024-06-28,1.16,1.2,1.12,1.2,225823,34.8,36.0,33.6,36.0,7527.43333333333,0.0,1.0
2024-07-01,1.13,1.1802,1.08,1.17,364978,33.9,35.406,32.4,35.1,12165.9333333333,0.0,1.0
2024-07-02,1.09,1.14,1.08,1.13,214333,32.7,34.2,32.4,33.9,7144.43333333333,0.0,1.0
2024-07-03,1.1,1.13,1.09,1.12,55746,33.0,33.9,32.7,33.6,1858.2,0.0,1.0
2024-07-05,1.21,1.24,1.09,1.1,385414,36.3,37.2,32.7,33.0,12847.1333333333,0.0,1.0
2024-07-08,1.23,1.28,1.14,1.23,390794,36.9,38.4,34.2,36.9,13026.4666666667,0.0,1.0
2024-07-09,1.22,1.25,1.21,1.25,157090,36.6,37.5,36.3,37.5,5236.33333333333,0.0,1.0
2024-07-10,1.18,1.22,1.16,1.21,103219,35.4,36.6,34.8,36.3,3440.63333333333,0.0,1.0
2024-07-11,1.24,1.2601,1.205,1.21,279671,37.2,37.803,36.15,36.3,9322.36666666667,0.0,1.0
2024-07-12,1.28,1.28,1.25,1.26,149930,38.4,38.4,37.5,37.8,4997.66666666667,0.0,1.0
2024-07-15,1.31,1.34,1.26,1.27,190194,39.3,40.2,37.8,38.1,6339.8,0.0,1.0
2024-07-16,1.5,1.59,1.3,1.3,719828,45.0,47.7000000000001,39.0,39.0,23994.2666666667,0.0,1.0
2024-07-17,1.43,1.49,1.405,1.47,144843,42.9,44.7,42.15,44.1,4828.1,0.0,1.0
2024-07-18,1.38,1.525,1.365,1.41,169692,41.4,45.75,40.95,42.3,5656.4,0.0,1.0
2024-07-19,1.32,1.39,1.32,1.35,84563,39.6,41.7,39.6,40.5,2818.76666666667,0.0,1.0
2024-07-22,1.41,1.4454,1.26,1.31,243949,42.3,43.362,37.8,39.3,8131.63333333333,0.0,1.0
2024-07-23,1.44,1.5201,1.3875,1.41,144160,43.2,45.6030000000001,41.625,42.3,4805.33333333333,0.0,1.0
2024-07-24,1.35,1.44,1.33,1.42,129693,40.5,43.2,39.9,42.6,4323.1,0.0,1.0
2024-07-25,1.21,1.41,1.1754,1.39,473297,36.3,42.3,35.262,41.7,15776.5666666667,0.0,1.0
2024-07-26,1.31,2.2199,1.11,1.63,58564939,39.3,66.5970000000001,33.3,48.9,1952164.63333333,0.0,1.0
2024-07-29,1.24,1.26,1.16,1.24,2807852,37.2,37.8,34.8,37.2,93595.0666666667,0.0,1.0
2024-07-30,1.18,1.22,1.11,1.22,1236510,35.4,36.6,33.3,36.6,41217,0.0,1.0
2024-07-31,1.13,1.27,1.13,1.17,1152979,33.9,38.1,33.9,35.1,38432.6333333333,0.0,1.0
2024-08-01,1.17,1.2,1.13,1.16,827396,35.1,36.0,33.9,34.8,27579.8666666667,0.0,1.0
2024-08-02,1.15,1.16,1.13,1.13,1015594,34.5,34.8,33.9,33.9,33853.1333333333,0.0,1.0
2024-08-05,1.14,1.14,1.02,1.05,973959,34.2,34.2,30.6,31.5,32465.3,0.0,1.0
2024-08-06,1.16,1.2,1.12,1.12,484183,34.8,36.0,33.6,33.6,16139.4333333333,0.0,1.0
2024-08-07,1.17,1.22,1.155,1.18,884589,35.1,36.6,34.65,35.4,29486.3,0.0,1.0
2024-08-08,1.2,1.24,1.17,1.17,348984,36.0,37.2,35.1,35.1,11632.8,0.0,1.0
2024-08-09,1.22,1.23,1.19,1.23,244224,36.6,36.9,35.7,36.9,8140.8,0.0,1.0
2024-08-12,1.2,1.24,1.175,1.24,227114,36.0,37.2,35.25,37.2,7570.46666666667,0.0,1.0
2024-08-13,1.18,1.2,1.14,1.2,280109,35.4,36.0,34.2,36.0,9336.96666666667,0.0,1.0
2024-08-14,1.15,1.1899,1.15,1.18,158253,34.5,35.697,34.5,35.4,5275.1,0.0,1.0
2024-08-15,1.14,1.15,1.1,1.14,504583,34.2,34.5,33.0,34.2,16819.4333333333,0.0,1.0
2024-08-16,1.13,1.15,1.11,1.12,348769,33.9,34.5,33.3,33.6,11625.6333333333,0.0,1.0
2024-08-19,1.15,1.16,1.1,1.16,333207,34.5,34.8,33.0,34.8,11106.9,0.0,1.0
2024-08-20,1.12,1.14,1.11,1.12,167043,33.6,34.2,33.3,33.6,5568.1,0.0,1.0
2024-08-21,1.13,1.14,1.11,1.12,93503,33.9,34.2,33.3,33.6,3116.76666666667,0.0,1.0
2024-08-22,1.11,1.14,1.11,1.13,115960,33.3,34.2,33.3,33.9,3865.33333333333,0.0,1.0
2024-08-23,1.12,1.15,1.12,1.13,138920,33.6,34.5,33.6,33.9,4630.66666666667,0.0,1.0
2024-08-26,1.14,1.14,1.11,1.12,159145,34.2,34.2,33.3,33.6,5304.83333333333,0.0,1.0
2024-08-27,1.12,1.15,1.1,1.15,243053,33.6,34.5,33.0,34.5,8101.76666666667,0.0,1.0
2024-08-28,1.09,1.12,1.08,1.12,295474,32.7,33.6,32.4,33.6,9849.13333333333,0.0,1.0
2024-08-29,1.085,1.1,1.08,1.09,173386,32.55,33.0,32.4,32.7,5779.53333333333,0.0,1.0
2024-08-30,1.08,1.1009,1.08,1.09,142999,32.4,33.027,32.4,32.7,4766.63333333333,0.0,1.0
2024-09-03,1.08,1.1,1.07,1.08,219206,32.4,33.0,32.1,32.4,7306.86666666667,0.0,1.0
2024-09-04,1.06,1.08,1.06,1.07,237425,31.8,32.4,31.8,32.1,7914.16666666667,0.0,1.0
2024-09-05,1.09,1.1,1.065,1.07,242226,32.7,33.0,31.95,32.1,8074.2,0.0,1.0
2024-09-06,1.07,1.11,1.05,1.11,293767,32.1,33.3,31.5,33.3,9792.23333333333,0.0,1.0
2024-09-09,1.06,1.07,1.04,1.06,249094,31.8,32.1,31.2,31.8,8303.13333333333,0.0,1.0
2024-09-10,1.07,1.07,1.05,1.06,272585,32.1,32.1,31.5,31.8,9086.16666666667,0.0,1.0
2024-09-11,1.18,1.2,1.07,1.07,689681,35.4,36.0,32.1,32.1,22989.3666666667,0.0,1.0
2024-09-12,1.2,1.2,1.18,1.18,241725,36.0,36.0,35.4,35.4,8057.5,0.0,1.0
2024-09-13,1.28,1.31,1.19,1.2,702691,38.4,39.3,35.7,36.0,23423.0333333333,0.0,1.0
2024-09-16,1.15,1.29,1.12,1.29,1010515,34.5,38.7,33.6,38.7,33683.8333333333,0.0,1.0
2024-09-17,1.21,1.21,1.1508,1.18,253238,36.3,36.3,34.524,35.4,8441.26666666667,0.0,1.0
2024-09-18,1.12,1.22,1.12,1.2,262936,33.6,36.6,33.6,36.0,8764.53333333333,0.0,1.0
2024-09-19,1.1,1.15,1.1,1.15,283375,33.0,34.5,33.0,34.5,9445.83333333333,0.0,1.0
2024-09-20,1.08,1.12,1.08,1.12,286158,32.4,33.6,32.4,33.6,9538.6,0.0,1.0
2024-09-23,1.08,1.1086,1.08,1.09,258740,32.4,33.258,32.4,32.7,8624.66666666667,0.0,1.0
2024-09-24,1.07,1.1,1.07,1.1,297227,32.1,33.0,32.1,33.0,9907.56666666667,0.0,1.0
2024-09-25,1.05,1.08,1.02,1.08,633911,31.5,32.4,30.6,32.4,21130.3666666667,0.0,1.0
2024-09-26,1.05,1.085,1.035,1.07,371731,31.5,32.55,31.05,32.1,12391.0333333333,0.0,1.0
2024-09-27,1.09,1.1,1.05,1.06,293710,32.7,33.0,31.5,31.8,9790.33333333333,0.0,1.0
2024-09-30,1.06,1.1,1.05,1.07,149643,31.8,33.0,31.5,32.1,4988.1,0.0,1.0
2024-10-01,1.08,1.1,1.06,1.06,226624,32.4,33.0,31.8,31.8,7554.13333333334,0.0,1.0
2024-10-02,1.11,1.13,1.07,1.07,227792,33.3,33.9,32.1,32.1,7593.06666666667,0.0,1.0
2024-10-03,1.09,1.11,1.09,1.11,92008,32.7,33.3,32.7,33.3,3066.93333333333,0.0,1.0
2024-10-04,1.08,1.11,1.05,1.11,210462,32.4,33.3,31.5,33.3,7015.4,0.0,1.0
2024-10-07,1.08,1.09,1.06,1.08,66160,32.4,32.7,31.8,32.4,2205.33333333333,0.0,1.0
2024-10-08,1.05,1.09,1.05,1.09,118635,31.5,32.7,31.5,32.7,3954.5,0.0,1.0
2024-10-09,1.04,1.07,1.03,1.05,242117,31.2,32.1,30.9,31.5,8070.56666666667,0.0,1.0
2024-10-10,1.01,1.04,0.9995,1.04,334283,30.3,31.2,29.985,31.2,11142.7666666667,0.0,1.0
2024-10-11,1.01,1.02,1.0,1.01,270190,30.3,30.6,30.0,30.3,9006.33333333333,0.0,1.0
2024-10-14,0.995,1.02,0.9938,1.01,223679,29.85,30.6,29.814,30.3,7455.96666666667,0.0,1.0
2024-10-15,0.9576,0.9999,0.934,0.9866,358056,28.728,29.997,28.02,29.598,11935.2,0.0,1.0
2024-10-16,0.9852,0.9998,0.945,0.96,293575,29.556,29.994,28.35,28.8,9785.83333333333,0.0,1.0
2024-10-17,0.95,0.984944,0.943,0.96,178889,28.5,29.54832,28.29,28.8,5962.96666666667,0.0,1.0
2024-10-18,0.9,0.979,0.8881,0.979,270703,27.0,29.37,26.643,29.37,9023.43333333333,0.0,1.0
2024-10-21,0.9,0.9326,0.89,0.92,388597,27.0,27.978,26.7,27.6,12953.2333333333,0.0,1.0
2024-10-22,0.9244,0.9699,0.89,0.8988,1021355,27.732,29.097,26.7,26.964,34045.1666666667,0.0,1.0
2024-10-23,0.9153,0.9487,0.8901,0.94,250623,27.459,28.461,26.703,28.2,8354.1,0.0,1.0
2024-10-24,0.9047,0.9183,0.88,0.9,243550,27.141,27.549,26.4,27.0,8118.33333333333,0.0,1.0
2024-10-25,0.908,0.93,0.9002,0.93,111323,27.24,27.9,27.006,27.9,3710.76666666667,0.0,1.0
2024-10-28,0.92,0.925124,0.8906,0.9028,172613,27.6,27.75372,26.718,27.084,5753.76666666667,0.0,1.0
2024-10-29,0.9091,0.9292,0.8829,0.92,168586,27.273,27.876,26.487,27.6,5619.53333333333,0.0,1.0
2024-10-30,0.8979,0.929,0.8807,0.9,175975,26.937,27.87,26.421,27.0,5865.83333333333,0.0,1.0
2024-10-31,0.8898,0.9097,0.8831,0.8945,93336,26.694,27.291,26.493,26.835,3111.2,0.0,1.0
2024-11-01,0.873,0.917,0.87,0.8917,188044,26.19,27.51,26.1,26.751,6268.13333333333,0.0,1.0
2024-11-04,0.8275,0.88595,0.8,0.88,474459,24.825,26.5785,24.0,26.4,15815.3,0.0,1.0
2024-11-05,0.8,0.82,0.795,0.806,262911,24.0,24.6,23.85,24.18,8763.7,0.0,1.0
2024-11-06,0.7599,0.8191,0.75,0.7965,508421,22.797,24.573,22.5,23.895,16947.3666666667,0.0,1.0
2024-11-07,0.6997,0.8098,0.6827,0.78,1386701,20.991,24.294,20.481,23.4,46223.3666666667,0.0,1.0
2024-11-08,0.728,0.7464,0.7001,0.7001,648996,21.84,22.392,21.003,21.003,21633.2,0.0,1.0
2024-11-11,0.72,0.749,0.7015,0.7356,209605,21.6,22.47,21.045,22.068,6986.83333333333,0.0,1.0
2024-11-12,0.7007,0.738999,0.682,0.72,146162,21.021,22.16997,20.46,21.6,4872.06666666667,0.0,1.0
2024-11-13,0.6301,0.7098,0.63,0.705,701612,18.903,21.294,18.9,21.15,23387.0666666667,0.0,1.0
2024-11-14,0.5601,0.6301,0.540201,0.63,1644335,16.803,18.903,16.20603,18.9,54811.1666666667,0.0,1.0
2024-11-15,0.5602,0.575,0.5582,0.561,389973,16.806,17.25,16.746,16.83,12999.1,0.0,1.0
2024-11-18,0.5644,0.574,0.55,0.55,726068,16.932,17.22,16.5,16.5,24202.2666666667,0.0,1.0
2024-11-19,0.6452,0.6453,0.5646,0.5646,488247,19.356,19.359,16.938,16.938,16274.9,0.0,1.0
2024-11-20,0.628,0.6499,0.6085,0.6413,533615,18.84,19.497,18.255,19.239,17787.1666666667,0.0,1.0
2024-11-21,0.6045,0.63,0.5911,0.6192,216821,18.135,18.9,17.733,18.576,7227.36666666667,0.0,1.0
2024-11-22,0.5958,0.6045,0.58,0.6045,308217,17.874,18.135,17.4,18.135,10273.9,0.0,1.0
2024-11-25,0.6388,0.6484,0.59,0.6036,284068,19.164,19.452,17.7,18.108,9468.93333333333,0.0,1.0
2024-11-26,0.616,0.65,0.59,0.6301,293388,18.48,19.5,17.7,18.903,9779.6,0.0,1.0
2024-11-27,0.611,0.6199,0.6,0.601,143928,18.33,18.597,18.0,18.03,4797.6,0.0,1.0
2024-11-29,0.66,0.66,0.62,0.62,210312,19.8,19.8,18.6,18.6,7010.4,0.0,1.0
2024-12-02,0.6369,0.6509,0.59,0.59,506600,19.107,19.527,17.7,17.7,16886.6666666667,0.0,1.0
2024-12-03,0.607,0.6322,0.6,0.6322,154489,18.21,18.966,18.0,18.966,5149.63333333333,0.0,1.0
2024-12-04,0.57,0.6105,0.5609,0.61,239039,17.1,18.315,16.827,18.3,7967.96666666667,0.0,1.0
2024-12-05,0.5604,0.5825,0.55,0.5663,214345,16.812,17.475,16.5,16.989,7144.83333333333,0.0,1.0
2024-12-06,0.5,0.5699,0.4947,0.5401,689661,15.0,17.097,14.841,16.203,22988.7,0.0,1.0
2024-12-09,0.6399,0.64,0.5,0.5,1016642,19.197,19.2,15.0,15.0,33888.0666666667,0.0,1.0
2024-12-10,0.641,0.74,0.6225,0.66,1332855,19.23,22.2,18.675,19.8,44428.5,0.0,1.0
2024-12-11,0.665,0.6882,0.6005,0.612,616193,19.95,20.646,18.015,18.36,20539.7666666667,0.0,1.0
2024-12-12,0.7372,0.7773,0.63,0.7059,1008989,22.116,23.319,18.9,21.177,33632.9666666667,0.0,1.0
2024-12-13,0.69,0.739,0.685,0.739,367967,20.7,22.17,20.55,22.17,12265.5666666667,0.0,1.0
2024-12-16,0.65,0.6999,0.64,0.69,386752,19.5,20.997,19.2,20.7,12891.7333333333,0.0,1.0
2024-12-17,0.7569,0.7799,0.64,0.64,848253,22.707,23.397,19.2,19.2,28275.1,0.0,1.0
2024-12-18,0.62,0.78,0.6,0.78,2943740,18.6,23.4,18.0,23.4,98124.6666666667,0.0,1.0
2024-12-19,0.7651,1.09,0.6521,0.6666,7287169,22.953,32.7,19.563,19.998,242905.633333333,0.0,1.0
2024-12-20,0.7299,0.7388,0.655,0.68,822987,21.897,22.164,19.65,20.4,27432.9,0.0,1.0
2024-12-23,0.698,0.82,0.69,0.82,578688,20.94,24.6,20.7,24.6,19289.6,0.0,1.0
2024-12-24,0.7,0.72,0.6933,0.7006,84537,21.0,21.6,20.799,21.018,2817.9,0.0,1.0
2024-12-26,0.7049,0.731,0.695,0.7013,602669,21.147,21.93,20.85,21.039,20088.9666666667,0.0,1.0
2024-12-27,0.6001,0.7199,0.59,0.7199,1356974,18.003,21.597,17.7,21.597,45232.4666666667,0.0,1.0
2024-12-30,0.4065,0.4356,0.3701,0.42,10479508,12.195,13.068,11.103,12.6,349316.933333333,0.0,1.0
2024-12-31,0.3999,0.417,0.3903,0.4104,3301260,11.997,12.51,11.709,12.312,110042,0.0,1.0
2025-01-02,0.4149,0.4444,0.4,0.4198,2376785,12.447,13.332,12.0,12.594,79226.1666666667,0.0,1.0
2025-01-03,0.431,0.4399,0.41,0.4141,1798538,12.93,13.197,12.3,12.423,59951.2666666667,0.0,1.0
2025-01-06,0.4124,0.4308,0.4011,0.4299,1941606,12.372,12.924,12.033,12.897,64720.2,0.0,1.0
2025-01-07,0.3979,0.4204,0.38,0.4108,2028638,11.937,12.612,11.4,12.324,67621.2666666667,0.0,1.0
2025-01-08,0.3664,0.4049,0.3567,0.4049,1467099,10.992,12.147,10.701,12.147,48903.3,0.0,1.0
2025-01-10,0.4252,0.434,0.3633,0.3713,1293469,12.756,13.02,10.899,11.139,43115.6333333333,0.0,1.0
2025-01-13,0.4149,0.4298,0.382,0.423,820717,12.447,12.894,11.46,12.69,27357.2333333333,0.0,1.0
2025-01-14,0.4049,0.4149,0.3961,0.399,275627,12.147,12.447,11.883,11.97,9187.56666666667,0.0,1.0
2025-01-15,0.4098,0.4199,0.3727,0.4199,558143,12.294,12.597,11.181,12.597,18604.7666666667,0.0,1.0
2025-01-16,0.399,0.4093,0.3901,0.4022,275430,11.97,12.279,11.703,12.066,9181,0.0,1.0
2025-01-17,0.4026,0.408099,0.393,0.407,254305,12.078,12.24297,11.79,12.21,8476.83333333333,0.0,1.0
2025-01-21,0.3937,0.4045,0.37,0.4045,572487,11.811,12.135,11.1,12.135,19082.9,0.0,1.0
2025-01-22,0.4067,0.4099,0.3824,0.3937,504748,12.201,12.297,11.472,11.811,16824.9333333333,0.0,1.0
2025-01-23,0.3913,0.408,0.3821,0.408,685327,11.739,12.24,11.463,12.24,22844.2333333333,0.0,1.0
2025-01-24,0.4151,0.42,0.3802,0.3999,1423313,12.453,12.6,11.406,11.997,47443.7666666667,0.0,1.0
2025-01-27,0.4481,0.459,0.4,0.4199,1373863,13.443,13.77,12.0,12.597,45795.4333333333,0.0,1.0
2025-01-28,0.435,0.4449,0.4202,0.4438,291519,13.05,13.347,12.606,13.314,9717.3,0.0,1.0
2025-01-29,0.3854,0.4473,0.365,0.4221,1361219,11.562,13.419,10.95,12.663,45373.9666666667,0.0,1.0
2025-01-30,0.3995,0.4065,0.375,0.3997,213765,11.985,12.195,11.25,11.991,7125.5,0.0,1.0
2025-01-31,0.389,0.41,0.3812,0.4045,318460,11.67,12.3,11.436,12.135,10615.3333333333,0.0,1.0
2025-02-03,0.3767,0.3914,0.3611,0.3914,451363,11.301,11.742,10.833,11.742,15045.4333333333,0.0,1.0
2025-02-04,0.3835,0.3898,0.370101,0.3851,178278,11.505,11.694,11.10303,11.553,5942.6,0.0,1.0
2025-02-05,0.399,0.3993,0.3701,0.3993,273205,11.97,11.979,11.103,11.979,9106.83333333333,0.0,1.0
2025-02-06,0.3931,0.3999,0.384,0.397,321264,11.793,11.997,11.52,11.91,10708.8,0.0,1.0
2025-02-07,0.3789,0.399,0.3611,0.399,473788,11.367,11.97,10.833,11.97,15792.9333333333,0.0,1.0
2025-02-10,0.3596,0.3789,0.349,0.3702,488498,10.788,11.367,10.47,11.106,16283.2666666667,0.0,1.0
2025-02-11,0.3735,0.3751,0.3331,0.364,650758,11.205,11.253,9.99300000000001,10.92,21691.9333333333,0.0,1.0
2025-02-12,0.4156,0.4187,0.361,0.3734,446933,12.468,12.561,10.83,11.202,14897.7666666667,0.0,1.0
2025-02-13,0.4051,0.4268,0.4002,0.4186,606607,12.153,12.804,12.006,12.558,20220.2333333333,0.0,1.0
2025-02-14,0.417,0.4198,0.4,0.4099,371625,12.51,12.594,12.0,12.297,12387.5,0.0,1.0
2025-02-18,0.4458,0.4575,0.3852,0.4176,1415118,13.374,13.725,11.556,12.528,47170.6,0.0,1.0
2025-02-19,0.5127,0.5422,0.446,0.46,1792250,15.381,16.266,13.38,13.8,59741.6666666667,0.0,1.0
2025-02-20,0.423,0.6803,0.4099,0.61,9321728,12.69,20.409,12.297,18.3,310724.266666667,0.0,1.0
2025-02-21,0.396,0.4248,0.3805,0.4248,2040491,11.88,12.744,11.415,12.744,68016.3666666667,0.0,1.0
2025-02-24,0.3937,0.3999,0.38195,0.3999,656642,11.811,11.997,11.4585,11.997,21888.0666666667,0.0,1.0
2025-02-25,0.3585,0.3999,0.3499,0.3999,1096003,10.755,11.997,10.497,11.997,36533.4333333333,0.0,1.0
2025-02-26,0.3385,0.37,0.335,0.36,948224,10.155,11.1,10.05,10.8,31607.4666666667,0.0,1.0
2025-02-27,0.3296,0.3399,0.3136,0.3382,1200799,9.88800000000001,10.197,9.40800000000001,10.146,40026.6333333333,0.0,1.0
2025-02-28,0.33,0.3385,0.3133,0.33,646367,9.90000000000001,10.155,9.39900000000001,9.90000000000001,21545.5666666666,0.0,1.0
2025-03-03,0.321,0.3388,0.3157,0.3388,794196,9.63000000000001,10.164,9.47100000000001,10.164,26473.2,0.0,1.0
2025-03-04,0.3289,0.3331,0.3154,0.32,702284,9.86700000000001,9.99300000000001,9.46200000000001,9.60000000000001,23409.4666666666,0.0,1.0
2025-03-05,0.3308,0.338,0.3211,0.3326,463724,9.92400000000001,10.14,9.63300000000001,9.97800000000001,15457.4666666667,0.0,1.0
2025-03-06,0.3415,0.3498,0.3203,0.3307,535897,10.245,10.494,9.60900000000001,9.92100000000001,17863.2333333333,0.0,1.0
2025-03-07,0.3467,0.3494,0.3401,0.3431,265116,10.401,10.482,10.203,10.293,8837.2,0.0,1.0
2025-03-10,0.32,0.35,0.31,0.35,924258,9.60000000000001,10.5,9.30000000000001,10.5,30808.6,0.0,1.0
2025-03-11,0.3254,0.3296,0.3152,0.3187,328362,9.76200000000001,9.88800000000001,9.45600000000001,9.56100000000001,10945.4,0.0,1.0
2025-03-12,0.3019,0.3389,0.294,0.3389,1366951,9.05700000000001,10.167,8.82000000000001,10.167,45565.0333333333,0.0,1.0
2025-03-13,0.302,0.31,0.2872,0.289,457908,9.06000000000001,9.30000000000001,8.61600000000001,8.67000000000001,15263.6,0.0,1.0
2025-03-14,0.304,0.3198,0.2965,0.3196,585403,9.12000000000001,9.59400000000001,8.89500000000001,9.58800000000001,19513.4333333333,0.0,1.0
2025-03-17,0.2841,0.3266,0.27,0.32,18841517,8.52300000000001,9.79800000000001,8.10000000000001,9.60000000000001,628050.566666666,0.0,1.0
2025-03-18,0.299,0.31,0.2602,0.28,2425618,8.97000000000001,9.30000000000001,7.80600000000001,8.40000000000001,80853.9333333332,0.0,1.0
2025-03-19,0.2878,0.3013,0.2813,0.295,1182464,8.63400000000001,9.03900000000001,8.43900000000001,8.85000000000001,39415.4666666666,0.0,1.0
2025-03-20,0.2715,0.2845,0.271,0.28,1140050,8.14500000000001,8.53500000000001,8.13000000000001,8.40000000000001,38001.6666666666,0.0,1.0
2025-03-21,0.26,0.2759,0.2505,0.2759,1667663,7.80000000000001,8.27700000000001,7.51500000000001,8.27700000000001,55588.7666666666,0.0,1.0
2025-03-24,0.2663,0.2871,0.2615,0.2864,2652120,7.98900000000001,8.61300000000001,7.84500000000001,8.59200000000001,88403.9999999999,0.0,1.0
2025-03-25,0.25,0.2749,0.2499,0.27,1454359,7.50000000000001,8.24700000000001,7.49700000000001,8.10000000000001,48478.6333333333,0.0,1.0
2025-03-26,0.24,0.25,0.2315,0.245,809632,7.20000000000001,7.50000000000001,6.94500000000001,7.35000000000001,26987.7333333333,0.0,1.0
2025-03-27,0.2389,0.2499,0.234,0.2499,676472,7.16700000000001,7.49700000000001,7.02000000000001,7.49700000000001,22549.0666666666,0.0,1.0
2025-03-28,0.2387,0.2463,0.2316,0.2356,556800,7.16100000000001,7.38900000000001,6.94800000000001,7.06800000000001,18560,0.0,1.0
2025-03-31,0.2304,0.239699,0.2215,0.239,555007,6.91200000000001,7.19097000000001,6.64500000000001,7.17000000000001,18500.2333333333,0.0,1.0
2025-04-01,0.2195,0.236,0.2059,0.2336,900744,6.58500000000001,7.08000000000001,6.17700000000001,7.00800000000001,30024.8,0.0,1.0
2025-04-02,0.2104,0.2288,0.2,0.223,1085054,6.31200000000001,6.86400000000001,6.00000000000001,6.69000000000001,36168.4666666666,0.0,1.0
2025-04-03,0.1989,0.205612,0.1814,0.2,1452810,5.96700000000001,6.16836000000001,5.44200000000001,6.00000000000001,48426.9999999999,0.0,1.0
2025-04-04,0.2161,0.23635,0.1831,0.19,1689009,6.48300000000001,7.09050000000001,5.49300000000001,5.70000000000001,56300.2999999999,0.0,1.0
2025-04-07,0.2086,0.23,0.1912,0.23,1207605,6.25800000000001,6.90000000000001,5.73600000000001,6.90000000000001,40253.4999999999,0.0,1.0
2025-04-08,0.1913,0.2213,0.1912,0.2068,1781768,5.73900000000001,6.63900000000001,5.73600000000001,6.20400000000001,59392.2666666666,0.0,1.0
2025-04-09,0.197,0.1999,0.18,0.1989,1221111,5.91000000000001,5.99700000000001,5.40000000000001,5.96700000000001,40703.6999999999,0.0,1.0
2025-04-10,0.2109,0.2149,0.191,0.1948,1150310,6.32700000000001,6.44700000000001,5.73000000000001,5.84400000000001,38343.6666666666,0.0,1.0
2025-04-11,0.306,0.32,0.2068,0.2119,7060831,9.18000000000001,9.60000000000001,6.20400000000001,6.35700000000001,235361.033333333,0.0,1.0
2025-04-14,0.2391,0.315,0.2256,0.31,3040580,7.17300000000001,9.45000000000001,6.76800000000001,9.30000000000001,101352.666666667,0.0,1.0
2025-04-15,0.2414,0.2478,0.237,0.243,994085,7.24200000000001,7.43400000000001,7.11000000000001,7.29000000000001,33136.1666666666,0.0,1.0
2025-04-16,0.2575,0.2724,0.2371,0.2396,1107048,7.72500000000001,8.17200000000001,7.11300000000001,7.18800000000001,36901.6,0.0,1.0
2025-04-17,0.2548,0.2753,0.245501,0.2649,1362904,7.64400000000001,8.25900000000001,7.36503000000001,7.94700000000001,45430.1333333333,0.0,1.0
2025-04-21,0.2612,0.2671,0.2501,0.2599,541349,7.83600000000001,8.01300000000001,7.50300000000001,7.79700000000001,18044.9666666666,0.0,1.0
2025-04-22,0.273,0.2731,0.2501,0.2598,701417,8.19000000000001,8.19300000000001,7.50300000000001,7.79400000000001,23380.5666666666,0.0,1.0
2025-04-23,0.2872,0.311089,0.2702,0.2848,2362248,8.61600000000001,9.33267000000001,8.10600000000001,8.54400000000001,78741.5999999999,0.0,1.0
2025-04-24,0.2965,0.3099,0.2852,0.2928,1233432,8.89500000000001,9.29700000000001,8.55600000000001,8.78400000000001,41114.4,0.0,1.0
2025-04-25,0.2904,0.307,0.286,0.3,778833,8.71200000000001,9.21000000000001,8.58000000000001,9.00000000000001,25961.1,0.0,1.0
2025-04-28,0.3039,0.3049,0.291,0.2999,702398,9.11700000000001,9.14700000000001,8.73000000000001,8.99700000000001,23413.2666666666,0.0,1.0
2025-04-29,0.29,0.305,0.285,0.302,819714,8.70000000000001,9.15000000000001,8.55000000000001,9.06000000000001,27323.8,0.0,1.0
2025-04-30,0.29,0.2969,0.275,0.29,585322,8.70000000000001,8.90700000000001,8.25000000000001,8.70000000000001,19510.7333333333,0.0,1.0
2025-05-01,0.266,0.2945,0.2649,0.2937,803475,7.98000000000001,8.83500000000001,7.94700000000001,8.81100000000001,26782.5,0.0,1.0
2025-05-02,0.251,0.2699,0.2471,0.2699,2509195,7.53000000000001,8.09700000000001,7.41300000000001,8.09700000000001,83639.8333333332,0.0,1.0
2025-05-05,0.2513,0.2599,0.2455,0.2599,579685,7.53900000000001,7.79700000000001,7.36500000000001,7.79700000000001,19322.8333333333,0.0,1.0
2025-05-06,0.2462,0.2579,0.24,0.255,795484,7.38600000000001,7.73700000000001,7.20000000000001,7.65000000000001,26516.1333333333,0.0,1.0
2025-05-07,0.2418,0.2524,0.24,0.2499,554387,7.25400000000001,7.57200000000001,7.20000000000001,7.49700000000001,18479.5666666666,0.0,1.0
2025-05-08,0.2548,0.2549,0.2341,0.24,637631,7.64400000000001,7.64700000000001,7.02300000000001,7.20000000000001,21254.3666666666,0.0,1.0
2025-05-09,0.2468,0.2576,0.2351,0.2576,852841,7.40400000000001,7.72800000000001,7.05300000000001,7.72800000000001,28428.0333333333,0.0,1.0
2025-05-12,0.254,0.2557,0.241,0.2538,599290,7.62000000000001,7.67100000000001,7.23000000000001,7.61400000000001,19976.3333333333,0.0,1.0
2025-05-13,0.2589,0.2603,0.2415,0.2592,492535,7.76700000000001,7.80900000000001,7.24500000000001,7.77600000000001,16417.8333333333,0.0,1.0
2025-05-14,0.2412,0.269699,0.233,0.2599,1291787,7.23600000000001,8.09097000000001,6.99000000000001,7.79700000000001,43059.5666666666,0.0,1.0
2025-05-15,0.2313,0.2499,0.2222,0.2499,1067943,6.93900000000001,7.49700000000001,6.66600000000001,7.49700000000001,35598.0999999999,0.0,1.0
2025-05-16,0.223,0.2372,0.2129,0.2315,1620461,6.69000000000001,7.11600000000001,6.38700000000001,6.94500000000001,54015.3666666666,0.0,1.0
2025-05-19,0.2038,0.2319,0.1998,0.228,4065006,6.11400000000001,6.95700000000001,5.99400000000001,6.84000000000001,135500.2,0.0,1.0
2025-05-20,5.11,6.6376,5.11,5.99,195083,5.11,6.6376,5.11,5.99,195083,0.0,0.0333333333333333
2025-05-21,4.51,5.22,3.85,5.12,574866,4.51,5.22,3.85,5.12,574866,0.0,1.0
2025-05-22,2.46,2.6,2.3201,2.59,2017007,2.46,2.6,2.3201,2.59,2017007,0.0,1.0
2025-05-23,2.51,2.57,2.4,2.47,719162,2.51,2.57,2.4,2.47,719162,0.0,1.0
2025-05-27,2.51,2.63,2.3601,2.55,504952,2.51,2.63,2.3601,2.55,504952,0.0,1.0
2025-05-28,2.5,2.54,2.35,2.54,285935,2.5,2.54,2.35,2.54,285935,0.0,1.0
2025-05-29,2.36,2.49,2.2592,2.47,318991,2.36,2.49,2.2592,2.47,318991,0.0,1.0
2025-05-30,2.1,2.36,2.05,2.36,430778,2.1,2.36,2.05,2.36,430778,0.0,1.0
2025-06-02,2.48,2.52,1.98,2.1,424698,2.48,2.52,1.98,2.1,424698,0.0,1.0
2025-06-03,2.4,2.64,2.28,2.47,369196,2.4,2.64,2.28,2.47,369196,0.0,1.0
2025-06-04,2.41,2.78,2.35,2.43,343760,2.41,2.78,2.35,2.43,343760,0.0,1.0
2025-06-05,2.36,2.54,2.3017,2.42,175760,2.36,2.54,2.3017,2.42,175760,0.0,1.0
2025-06-06,2.38,2.4,2.25,2.4,143767,2.38,2.4,2.25,2.4,143767,0.0,1.0
2025-06-09,2.54,2.57,2.285,2.39,196345,2.54,2.57,2.285,2.39,196345,0.0,1.0
2025-06-10,2.42,2.5899,2.38,2.56,100896,2.42,2.5899,2.38,2.56,100896,0.0,1.0
2025-06-11,2.48,2.51,2.37,2.4,90425,2.48,2.51,2.37,2.4,90425,0.0,1.0
2025-06-12,2.37,2.51,2.36,2.43,116709,2.37,2.51,2.36,2.43,116709,0.0,1.0
2025-06-13,2.25,2.38,2.2,2.35,151935,2.25,2.38,2.2,2.35,151935,0.0,1.0
2025-06-16,2.5,2.51,2.21,2.23,159561,2.5,2.51,2.21,2.23,159561,0.0,1.0
2025-06-17,2.32,2.51,2.32,2.46,81603,2.32,2.51,2.32,2.46,81603,0.0,1.0
2025-06-18,2.29,2.48,2.0562,2.44,2101135,2.29,2.48,2.0562,2.44,2101135,0.0,1.0
2025-06-20,2.55,2.55,2.28,2.3,385101,2.55,2.55,2.28,2.3,385101,0.0,1.0
2025-06-23,2.46,2.5367,2.29,2.38,151687,2.46,2.5367,2.29,2.38,151687,0.0,1.0
2025-06-24,2.43,2.57,2.415,2.49,129141,2.43,2.57,2.415,2.49,129141,0.0,1.0
2025-06-25,2.41,2.43,2.31,2.43,90104,2.41,2.43,2.31,2.43,90104,0.0,1.0
2025-06-26,2.44,2.5,2.39,2.41,65781,2.44,2.5,2.39,2.41,65781,0.0,1.0
2025-06-27,2.4,2.47,2.37,2.47,61021,2.4,2.47,2.37,2.47,61021,0.0,1.0
2025-06-30,2.29,2.4683,2.28,2.42,129252,2.29,2.4683,2.28,2.42,129252,0.0,1.0
2025-07-01,2.37,2.41,2.21,2.26,94619,2.37,2.41,2.21,2.26,94619,0.0,1.0
2025-07-02,2.52,2.575,2.39,2.41,231197,2.52,2.575,2.39,2.41,231197,0.0,1.0
2025-07-03,2.49,2.71,2.42,2.54,192158,2.49,2.71,2.42,2.54,192158,0.0,1.0
2025-07-07,2.29,2.48,2.24,2.48,205100,2.29,2.48,2.24,2.48,205100,0.0,1.0
2025-07-08,2.44,2.47,2.29,2.3,121960,2.44,2.47,2.29,2.3,121960,0.0,1.0
2025-07-09,2.8,2.88,2.44,2.44,338839,2.8,2.88,2.44,2.44,338839,0.0,1.0
2025-07-10,3.82,3.87,2.91,3.05,613304,3.82,3.87,2.91,3.05,613304,0.0,1.0
2025-07-11,3.53,7.09,3.4,6.26,27062031,3.53,7.09,3.4,6.26,27062031,0.0,1.0
2025-07-14,3.63,4.0,3.44,3.63,1169527,3.63,4.0,3.44,3.63,1169527,0.0,1.0
2025-07-15,3.53,3.78,3.41,3.64,334375,3.53,3.78,3.41,3.64,334375,0.0,1.0
2025-07-16,3.85,4.0,3.3,3.31,563633,3.85,4.0,3.3,3.31,563633,0.0,1.0
2025-07-17,4.17,4.25,3.83,3.83,758955,4.17,4.25,3.83,3.83,758955,0.0,1.0
2025-07-18,3.96,4.16,3.95,4.1,420373,3.96,4.16,3.95,4.1,420373,0.0,1.0
2025-07-21,4.35,4.44,3.95,4.05,722642,4.35,4.44,3.95,4.05,722642,0.0,1.0
2025-07-22,5.27,5.39,4.335,4.35,700376,5.27,5.39,4.335,4.35,700376,0.0,1.0
2025-07-23,6.29,6.35,5.12,5.28,656239,6.29,6.35,5.12,5.28,656239,0.0,1.0
2025-07-24,6.85,7.6791,6.0,6.1,1099575,6.85,7.6791,6.0,6.1,1099575,0.0,1.0
2025-07-25,8.2,8.45,6.25,6.78,945615,8.2,8.45,6.25,6.78,945615,0.0,1.0
2025-07-28,8.61,10.3999,8.22,8.42,1460746,8.61,10.3999,8.22,8.42,1460746,0.0,1.0
2025-07-29,7.15,9.0,7.1082,9.0,756938,7.15,9.0,7.1082,9.0,756938,0.0,1.0
2025-07-30,8.58,9.7565,7.02,7.05,871434,8.58,9.7565,7.02,7.05,871434,0.0,1.0
2025-07-31,8.18,9.5,8.01,8.7,497008,8.18,9.5,8.01,8.7,497008,0.0,1.0
2025-08-01,9.45,9.5,7.75,8.07,547903,9.45,9.5,7.75,8.07,547903,0.0,1.0
2025-08-04,9.25,10.2464,8.7231,9.6,353453,9.25,10.2464,8.7231,9.6,353453,0.0,1.0
2025-08-05,8.94,9.58,8.61,9.14,308678,8.94,9.58,8.61,9.14,308678,0.0,1.0
2025-08-06,9.14,9.25,8.71,8.74,217302,9.14,9.25,8.71,8.74,217302,0.0,1.0
2025-08-07,8.23,9.4306,8.06,8.79,252823,8.23,9.4306,8.06,8.79,252823,0.0,1.0
2025-08-08,7.44,8.49,7.22,8.23,420060,7.44,8.49,7.22,8.23,420060,0.0,1.0
2025-08-11,7.03,7.8,6.84,7.23,206792,7.03,7.8,6.84,7.23,206792,0.0,1.0
2025-08-12,7.63,7.82,6.9,7.16,206954,7.63,7.82,6.9,7.16,206954,0.0,1.0
2025-08-13,8.35,8.5899,7.18,7.68,416706,8.35,8.5899,7.18,7.68,416706,0.0,1.0
2025-08-14,8.14,8.28,7.7,8.23,190980,8.14,8.28,7.7,8.23,190980,0.0,1.0
2025-08-15,8.7,9.0248,7.9601,8.11,193672,8.7,9.0248,7.9601,8.11,193672,0.0,1.0
2025-08-18,8.92,9.4189,8.6,8.7,234879,8.92,9.4189,8.6,8.7,234879,0.0,1.0
2025-08-19,8.47,8.95,8.04,8.95,180846,8.47,8.95,8.04,8.95,180846,0.0,1.0
2025-08-20,8.9,9.28,8.395,8.49,106449,8.9,9.28,8.395,8.49,106449,0.0,1.0
2025-08-21,9.17,9.488,8.75,8.81,147023,9.17,9.488,8.75,8.81,147023,0.0,1.0
2025-08-22,9.52,9.86,9.12,9.29,152392,9.52,9.86,9.12,9.29,152392,0.0,1.0
2025-08-25,10.56,10.99,9.58,9.6,280002,10.56,10.99,9.58,9.6,280002,0.0,1.0
2025-08-26,11.3,11.9553,10.5,10.59,330028,11.3,11.9553,10.5,10.59,330028,0.0,1.0
2025-08-27,13.04,13.4768,11.59,11.9,543707,13.04,13.4768,11.59,11.9,543707,0.0,1.0
2025-08-28,9.31,9.75,8.65,9.01,1260507,9.31,9.75,8.65,9.01,1260507,0.0,1.0
2025-08-29,10.43,10.87,9.06,9.12,518004,10.43,10.87,9.06,9.12,518004,0.0,1.0
2025-09-02,12.16,12.5,10.4,10.59,421856,12.16,12.5,10.4,10.59,421856,0.0,1.0
2025-09-03,11.83,12.6757,11.29,12.22,254166,11.83,12.6757,11.29,12.22,254166,0.0,1.0
2025-09-04,11.24,12.5277,10.9,12.44,288122,11.24,12.5277,10.9,12.44,288122,0.0,1.0
2025-09-05,10.49,11.5114,10.405,11.19,223847,10.49,11.5114,10.405,11.19,223847,0.0,1.0
2025-09-08,10.35,11.4,10.21,10.55,205609,10.35,11.4,10.21,10.55,205609,0.0,1.0
2025-09-09,10.69,10.77,10.0615,10.33,204982,10.69,10.77,10.0615,10.33,204982,0.0,1.0
2025-09-10,9.68,10.77,9.58,10.72,306165,9.68,10.77,9.58,10.72,306165,0.0,1.0
2025-09-11,9.83,10.25,9.74,9.79,130956,9.83,10.25,9.74,9.79,130956,0.0,1.0
2025-09-12,10.25,10.475,9.8,9.92,95172,10.25,10.475,9.8,9.92,95172,0.0,1.0
2025-09-15,9.87,10.4767,9.67,10.25,124398,9.87,10.4767,9.67,10.25,124398,0.0,1.0
2025-09-16,9.52,10.0,9.25,9.85,168665,9.52,10.0,9.25,9.85,168665,0.0,1.0
2025-09-17,8.83,9.845,8.8,9.51,287805,8.83,9.845,8.8,9.51,287805,0.0,1.0
2025-09-18,8.92,9.15,8.745,8.97,185716,8.92,9.15,8.745,8.97,185716,0.0,1.0
2025-09-19,8.67,9.015,8.45,8.86,402457,8.67,9.015,8.45,8.86,402457,0.0,1.0
2025-09-22,8.99,9.36,8.6303,8.67,167895,8.99,9.36,8.6303,8.67,167895,0.0,1.0
2025-09-23,8.63,9.29,8.63,9.06,93501,8.63,9.29,8.63,9.06,93501,0.0,1.0
2025-09-24,8.98,9.0999,8.63,8.79,59152,8.98,9.0999,8.63,8.79,59152,0.0,1.0
2025-09-25,8.51,8.9513,8.44,8.84,76997,8.51,8.9513,8.44,8.84,76997,0.0,1.0
2025-09-26,8.95,9.07,8.5123,8.58,53026,8.95,9.07,8.5123,8.58,53026,0.0,1.0
2025-09-29,8.82,9.33,8.81,8.86,103579,8.82,9.33,8.81,8.86,103579,0.0,1.0
2025-09-30,9.2,9.2685,8.6927,8.89,75219,9.2,9.2685,8.6927,8.89,75219,0.0,1.0
2025-10-01,9.94,10.42,9.17,9.24,194121,9.94,10.42,9.17,9.24,194121,0.0,1.0
2025-10-02,10.16,10.3,9.84,10.3,77334,10.16,10.3,9.84,10.3,77334,0.0,1.0
2025-10-03,10.47,10.83,10.16,10.24,89473,10.47,10.83,10.16,10.24,89473,0.0,1.0
2025-10-06,10.1,10.6963,9.9138,10.41,72746,10.1,10.6963,9.9138,10.41,72746,0.0,1.0
2025-10-07,10.2,10.38,9.89,10.02,47247,10.2,10.38,9.89,10.02,47247,0.0,1.0
2025-10-08,10.03,10.6179,9.79,10.15,77753,10.03,10.6179,9.79,10.15,77753,0.0,1.0
2025-10-09,9.93,10.39,9.62,10.0,62494,9.93,10.39,9.62,10.0,62494,0.0,1.0
2025-10-10,9.61,10.0813,9.3665,9.95,66042,9.61,10.0813,9.3665,9.95,66042,0.0,1.0
2025-10-13,9.9,10.14,9.5101,9.57,67384,9.9,10.14,9.5101,9.57,67384,0.0,1.0
2025-10-14,9.87,10.04,9.6453,9.72,55001,9.87,10.04,9.6453,9.72,55001,0.0,1.0
2025-10-15,10.11,10.2399,9.81,9.907,37541,10.11,10.2399,9.81,9.907,37541,0.0,1.0
2025-10-16,9.6,10.1553,9.6,10.05,46037,9.6,10.1553,9.6,10.05,46037,0.0,1.0
2025-10-17,8.85,9.85,8.61,9.63,136116,8.85,9.85,8.61,9.63,136116,0.0,1.0
2025-10-20,9.14,9.2499,8.85,9.18,42958,9.14,9.2499,8.85,9.18,42958,0.0,1.0
2025-10-21,9.21,9.33,8.5,9.11,124512,9.21,9.33,8.5,9.11,124512,0.0,1.0
2025-10-22,9.27,9.3524,8.92,9.25,54125,9.27,9.3524,8.92,9.25,54125,0.0,1.0
2025-10-23,8.99,9.2079,8.8868,9.05,21441,8.99,9.2079,8.8868,9.05,21441,0.0,1.0
2025-10-24,9.16,9.2,8.8079,9.2,40361,9.16,9.2,8.8079,9.2,40361,0.0,1.0
2025-10-27,9.03,9.345,8.8,9.17,29653,9.03,9.345,8.8,9.17,29653,0.0,1.0
2025-10-28,8.61,9.28,8.15,8.85,112807,8.61,9.28,8.15,8.85,112807,0.0,1.0
2025-10-29,7.59,8.43,7.5,8.42,207834,7.59,8.43,7.5,8.42,207834,0.0,1.0
2025-10-30,6.64,7.55,6.06,7.51,506244,6.64,7.55,6.06,7.51,506244,0.0,1.0
2025-10-31,7.09,7.56,6.88,6.88,139496,7.09,7.56,6.88,6.88,139496,0.0,1.0
2025-11-03,7.09,7.41,6.97,7.36,66179,7.09,7.41,6.97,7.36,66179,0.0,1.0
2025-11-04,7.06,7.29,6.855,7.0,41127,7.06,7.29,6.855,7.0,41127,0.0,1.0
2025-11-05,7.34,7.44,6.95,7.1,31538,7.34,7.44,6.95,7.1,31538,0.0,1.0
2025-11-06,6.64,7.2999,6.64,7.2,67778,6.64,7.2999,6.64,7.2,67778,0.0,1.0
2025-11-07,7.04,7.0799,6.5009,6.68,90815,7.04,7.0799,6.5009,6.68,90815,0.0,1.0
2025-11-10,7.19,7.4433,7.0,7.0,42597,7.19,7.4433,7.0,7.0,42597,0.0,1.0
2025-11-11,7.08,7.19,6.8701,7.19,38868,7.08,7.19,6.8701,7.19,38868,0.0,1.0
2025-11-12,6.74,7.36,6.6382,6.9799,75593,6.74,7.36,6.6382,6.9799,75593,0.0,1.0
2025-11-13,6.63,6.8,6.57,6.63,47578,6.63,6.8,6.57,6.63,47578,0.0,1.0
2025-11-14,6.62,6.82,6.5,6.55,55407,6.62,6.82,6.5,6.55,55407,0.0,1.0
2025-11-17,6.5,6.75,6.36,6.59,58364,6.5,6.75,6.36,6.59,58364,0.0,1.0
2025-11-18,6.69,6.7,6.33,6.41,43969,6.69,6.7,6.33,6.41,43969,0.0,1.0
2025-11-19,6.22,6.89,6.17,6.51,75190,6.22,6.89,6.17,6.51,75190,0.0,1.0
2025-11-20,6.12,6.5441,6.1156,6.36,54033,6.12,6.5441,6.1156,6.36,54033,0.0,1.0
2025-11-21,6.26,6.43,6.0,6.09,74777,6.26,6.43,6.0,6.09,74777,0.0,1.0
2025-11-24,6.53,6.65,6.31,6.45,29340,6.53,6.65,6.31,6.45,29340,0.0,1.0
2025-11-25,6.71,6.8,6.34,6.7,34518,6.71,6.8,6.34,6.7,34518,0.0,1.0
2025-11-26,7.51,7.75,6.755,6.77,67812,7.51,7.75,6.755,6.77,67812,0.0,1.0