date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-11-19,4.25,4.25,3.75,3.75,1500,4.25000212500002,4.25000212500002,3.75000187500002,3.75000187500002,1499.99925000037,0.0,1.0
1990-11-20,4.0,4.0,4.0,4.0,1800,4.00000200000002,4.00000200000002,4.00000200000002,4.00000200000002,1799.99910000044,0.0,1.0
1990-11-21,4.12,4.25,3.75,3.75,11400,4.12000206000002,4.25000212500002,3.75000187500002,3.75000187500002,11399.9943000028,0.0,1.0
1990-11-23,4.12,4.25,3.88,4.12,21000,4.12000206000002,4.25000212500002,3.88000194000002,4.12000206000002,20999.9895000052,0.0,1.0
1990-11-26,4.25,4.75,4.0,4.25,12600,4.25000212500002,4.75000237500002,4.00000200000002,4.25000212500002,12599.9937000031,0.0,1.0
1990-11-27,4.62,4.62,4.25,4.25,14400,4.62000231000002,4.62000231000002,4.25000212500002,4.25000212500002,14399.9928000035,0.0,1.0
1990-11-28,4.0,4.62,3.75,4.62,7200,4.00000200000002,4.62000231000002,3.75000187500002,4.62000231000002,7199.99640000176,0.0,1.0
1990-11-29,4.0,4.38,4.0,4.38,5700,4.00000200000002,4.38000219000002,4.00000200000002,4.38000219000002,5699.9971500014,0.0,1.0
1990-11-30,4.38,4.38,4.38,4.38,900,4.38000219000002,4.38000219000002,4.38000219000002,4.38000219000002,899.999550000221,0.0,1.0
1990-12-03,4.0,4.38,4.0,4.0,5700,4.00000200000002,4.38000219000002,4.00000200000002,4.00000200000002,5699.9971500014,0.0,1.0
1990-12-04,4.38,4.38,4.0,4.38,3000,4.38000219000002,4.38000219000002,4.00000200000002,4.38000219000002,2999.99850000074,0.0,1.0
1990-12-05,4.0,4.38,4.0,4.0,45300,4.00000200000002,4.38000219000002,4.00000200000002,4.00000200000002,45299.9773500111,0.0,1.0
1990-12-06,4.25,4.5,4.0,4.38,57300,4.25000212500002,4.50000225000002,4.00000200000002,4.38000219000002,57299.971350014,0.0,1.0
1990-12-07,3.88,4.25,3.75,4.25,16200,3.88000194000002,4.25000212500002,3.75000187500002,4.25000212500002,16199.991900004,0.0,1.0
1990-12-10,4.0,4.0,3.75,4.0,11700,4.00000200000002,4.00000200000002,3.75000187500002,4.00000200000002,11699.9941500029,0.0,1.0
1990-12-11,3.62,4.25,3.62,4.25,10800,3.62000181000002,4.25000212500002,3.62000181000002,4.25000212500002,10799.9946000026,0.0,1.0
1990-12-12,4.25,4.25,3.62,3.62,33900,4.25000212500002,4.25000212500002,3.62000181000002,3.62000181000002,33899.9830500083,0.0,1.0
1990-12-13,4.25,4.25,3.62,4.25,1200,4.25000212500002,4.25000212500002,3.62000181000002,4.25000212500002,1199.99940000029,0.0,1.0
1990-12-14,4.25,4.25,3.62,4.25,3600,4.25000212500002,4.25000212500002,3.62000181000002,4.25000212500002,3599.99820000088,0.0,1.0
1990-12-17,3.5,4.0,3.5,3.62,32400,3.50000175000002,4.00000200000002,3.50000175000002,3.62000181000002,32399.9838000079,0.0,1.0
1990-12-18,4.0,4.0,3.5,4.0,3300,4.00000200000002,4.00000200000002,3.50000175000002,4.00000200000002,3299.99835000081,0.0,1.0
1990-12-19,3.38,4.0,3.38,4.0,18900,3.38000169000001,4.00000200000002,3.38000169000001,4.00000200000002,18899.9905500047,0.0,1.0
1990-12-20,3.38,3.75,3.38,3.38,15300,3.38000169000001,3.75000187500002,3.38000169000001,3.38000169000001,15299.9923500038,0.0,1.0
1990-12-21,3.75,3.88,3.38,3.38,26100,3.75000187500002,3.88000194000002,3.38000169000001,3.38000169000001,26099.9869500064,0.0,1.0
1990-12-24,3.75,4.0,3.38,3.62,25500,3.75000187500002,4.00000200000002,3.38000169000001,3.62000181000002,25499.9872500062,0.0,1.0
1990-12-26,3.62,3.62,3.5,3.5,2700,3.62000181000002,3.62000181000002,3.50000175000002,3.50000175000002,2699.99865000066,0.0,1.0
1990-12-27,3.5,3.88,3.5,3.88,6600,3.50000175000002,3.88000194000002,3.50000175000002,3.88000194000002,6599.99670000161,0.0,1.0
1990-12-28,3.5,3.88,3.5,3.5,6600,3.50000175000002,3.88000194000002,3.50000175000002,3.50000175000002,6599.99670000161,0.0,1.0
1990-12-31,3.62,3.75,3.25,3.38,19500,3.62000181000002,3.75000187500002,3.25000162500001,3.38000169000001,19499.9902500048,0.0,1.0
1991-01-02,3.88,3.88,3.62,3.62,1800,3.88000194000002,3.88000194000002,3.62000181000002,3.62000181000002,1799.99910000044,0.0,1.0
1991-01-03,3.5,3.75,3.5,3.62,12000,3.50000175000002,3.75000187500002,3.50000175000002,3.62000181000002,11999.9940000029,0.0,1.0
1991-01-04,3.25,3.75,3.12,3.12,21000,3.25000162500001,3.75000187500002,3.12000156000001,3.12000156000001,20999.9895000052,0.0,1.0
1991-01-07,3.25,3.5,3.12,3.5,7800,3.25000162500001,3.50000175000002,3.12000156000001,3.50000175000002,7799.99610000193,0.0,1.0
1991-01-08,3.5,3.5,3.0,3.0,1800,3.50000175000002,3.50000175000002,3.00000150000001,3.00000150000001,1799.99910000044,0.0,1.0
1991-01-09,3.12,3.5,3.0,3.5,1200,3.12000156000001,3.50000175000002,3.00000150000001,3.50000175000002,1199.9994000003,0.0,1.0
1991-01-10,3.25,3.25,3.0,3.0,30900,3.25000162500001,3.25000162500001,3.00000150000001,3.00000150000001,30899.9845500076,0.0,1.0
1991-01-11,3.0,3.5,3.0,3.0,36600,3.00000150000001,3.50000175000002,3.00000150000001,3.00000150000001,36599.981700009,0.0,1.0
1991-01-14,2.88,3.5,2.88,3.0,90900,2.88000144000001,3.50000175000002,2.88000144000001,3.00000150000001,90899.9545500224,0.0,1.0
1991-01-15,2.62,3.12,2.5,2.88,9300,2.62000131000001,3.12000156000001,2.50000125000001,2.88000144000001,9299.99535000229,0.0,1.0
1991-01-16,2.38,2.75,2.38,2.75,2100,2.38000119000001,2.75000137500001,2.38000119000001,2.75000137500001,2099.99895000052,0.0,1.0
1991-01-17,3.0,3.0,2.5,2.5,6000,3.00000150000001,3.00000150000001,2.50000125000001,2.50000125000001,5999.99700000148,0.0,1.0
1991-01-18,3.0,3.0,3.0,3.0,0,3.00000150000001,3.00000150000001,3.00000150000001,3.00000150000001,0,0.0,1.0
1991-01-21,3.0,3.0,3.0,3.0,1200,3.00000150000001,3.00000150000001,3.00000150000001,3.00000150000001,1199.9994000003,0.0,1.0
1991-01-22,2.75,3.0,2.62,3.0,10800,2.75000137500001,3.00000150000001,2.62000131000001,3.00000150000001,10799.9946000027,0.0,1.0
1991-01-23,2.62,2.62,2.62,2.62,3300,2.62000131000001,2.62000131000001,2.62000131000001,2.62000131000001,3299.99835000081,0.0,1.0
1991-01-24,3.0,3.0,2.62,3.0,21000,3.00000150000001,3.00000150000001,2.62000131000001,3.00000150000001,20999.9895000052,0.0,1.0
1991-01-25,2.62,2.75,2.62,2.75,3000,2.62000131000001,2.75000137500001,2.62000131000001,2.75000137500001,2999.99850000074,0.0,1.0
1991-01-28,3.12,3.12,2.62,2.62,103800,3.12000156000001,3.12000156000001,2.62000131000001,2.62000131000001,103799.948100026,0.0,1.0
1991-01-29,3.12,3.12,2.88,3.12,3300,3.12000156000001,3.12000156000001,2.88000144000001,3.12000156000001,3299.99835000081,0.0,1.0
1991-01-30,2.88,3.12,2.88,3.0,6600,2.88000144000001,3.12000156000001,2.88000144000001,3.00000150000001,6599.99670000163,0.0,1.0
1991-01-31,3.12,3.12,2.88,2.88,6600,3.12000156000001,3.12000156000001,2.88000144000001,2.88000144000001,6599.99670000163,0.0,1.0
1991-02-01,3.0,3.12,3.0,3.12,21900,3.00000150000001,3.12000156000001,3.00000150000001,3.12000156000001,21899.9890500054,0.0,1.0
1991-02-04,2.88,3.12,2.88,3.12,4800,2.88000144000001,3.12000156000001,2.88000144000001,3.12000156000001,4799.99760000118,0.0,1.0
1991-02-05,2.88,3.12,2.88,3.12,5700,2.88000144000001,3.12000156000001,2.88000144000001,3.12000156000001,5699.99715000141,0.0,1.0
1991-02-06,3.12,3.12,2.88,3.12,3300,3.12000156000001,3.12000156000001,2.88000144000001,3.12000156000001,3299.99835000081,0.0,1.0
1991-02-07,2.88,3.12,2.88,3.12,4800,2.88000144000001,3.12000156000001,2.88000144000001,3.12000156000001,4799.99760000118,0.0,1.0
1991-02-08,3.0,3.12,2.88,3.12,54900,3.00000150000001,3.12000156000001,2.88000144000001,3.12000156000001,54899.9725500135,0.0,1.0
1991-02-11,3.0,3.12,3.0,3.12,13200,3.00000150000001,3.12000156000001,3.00000150000001,3.12000156000001,13199.9934000033,0.0,1.0
1991-02-12,3.0,3.12,2.88,3.12,47100,3.00000150000001,3.12000156000001,2.88000144000001,3.12000156000001,47099.9764500116,0.0,1.0
1991-02-13,3.0,3.12,3.0,3.0,7800,3.00000150000001,3.12000156000001,3.00000150000001,3.00000150000001,7799.99610000192,0.0,1.0
1991-02-14,3.0,3.12,2.88,3.12,30300,3.00000150000001,3.12000156000001,2.88000144000001,3.12000156000001,30299.9848500075,0.0,1.0
1991-02-15,2.75,3.0,2.75,3.0,8400,2.75000137500001,3.00000150000001,2.75000137500001,3.00000150000001,8399.99580000207,0.0,1.0
1991-02-19,3.0,3.0,2.75,2.75,48000,3.00000150000001,3.00000150000001,2.75000137500001,2.75000137500001,47999.9760000118,0.0,1.0
1991-02-20,2.75,3.0,2.75,3.0,7200,2.75000137500001,3.00000150000001,2.75000137500001,3.00000150000001,7199.99640000177,0.0,1.0
1991-02-21,2.75,3.0,2.75,3.0,6300,2.75000137500001,3.00000150000001,2.75000137500001,3.00000150000001,6299.99685000155,0.0,1.0
1991-02-22,3.0,3.0,2.75,3.0,5700,3.00000150000001,3.00000150000001,2.75000137500001,3.00000150000001,5699.99715000141,0.0,1.0
1991-02-25,3.0,3.0,2.75,3.0,13800,3.00000150000001,3.00000150000001,2.75000137500001,3.00000150000001,13799.9931000034,0.0,1.0
1991-02-26,3.0,3.0,2.88,3.0,13200,3.00000150000001,3.00000150000001,2.88000144000001,3.00000150000001,13199.9934000033,0.0,1.0
1991-02-27,3.0,3.0,2.75,3.0,21900,3.00000150000001,3.00000150000001,2.75000137500001,3.00000150000001,21899.9890500054,0.0,1.0
1991-02-28,2.88,3.0,2.88,2.88,4200,2.88000144000001,3.00000150000001,2.88000144000001,2.88000144000001,4199.99790000104,0.0,1.0
1991-03-01,3.0,3.0,2.75,3.0,14100,3.00000150000001,3.00000150000001,2.75000137500001,3.00000150000001,14099.9929500035,0.0,1.0
1991-03-04,2.75,3.0,2.5,3.0,25800,2.75000137500001,3.00000150000001,2.50000125000001,3.00000150000001,25799.9871000064,0.0,1.0
1991-03-05,2.5,2.88,2.5,2.75,4800,2.50000125000001,2.88000144000001,2.50000125000001,2.75000137500001,4799.99760000118,0.0,1.0
1991-03-06,2.88,2.88,2.88,2.88,4500,2.88000144000001,2.88000144000001,2.88000144000001,2.88000144000001,4499.99775000111,0.0,1.0
1991-03-07,2.5,2.88,2.5,2.5,6300,2.50000125000001,2.88000144000001,2.50000125000001,2.50000125000001,6299.99685000155,0.0,1.0
1991-03-08,2.88,3.0,2.5,2.62,10200,2.88000144000001,3.00000150000001,2.50000125000001,2.62000131000001,10199.9949000025,0.0,1.0
1991-03-11,3.0,3.0,2.88,3.0,57300,3.00000150000001,3.00000150000001,2.88000144000001,3.00000150000001,57299.9713500141,0.0,1.0
1991-03-12,3.12,3.12,2.88,3.0,40200,3.12000156000001,3.12000156000001,2.88000144000001,3.00000150000001,40199.9799000099,0.0,1.0
1991-03-13,3.12,3.12,3.0,3.12,20700,3.12000156000001,3.12000156000001,3.00000150000001,3.12000156000001,20699.9896500051,0.0,1.0
1991-03-14,3.5,3.5,3.0,3.12,99900,3.50000175000002,3.50000175000002,3.00000150000001,3.12000156000001,99899.9500500244,0.0,1.0
1991-03-15,4.5,5.0,3.12,3.5,114900,4.50000225000002,5.00000250000002,3.12000156000001,3.50000175000002,114899.942550028,0.0,1.0
1991-03-18,4.25,5.0,4.12,5.0,102600,4.25000212500002,5.00000250000002,4.12000206000002,5.00000250000002,102599.948700025,0.0,1.0
1991-03-19,4.75,4.75,4.0,4.75,15000,4.75000237500002,4.75000237500002,4.00000200000002,4.75000237500002,14999.9925000037,0.0,1.0
1991-03-20,4.5,4.75,4.25,4.75,8400,4.50000225000002,4.75000237500002,4.25000212500002,4.75000237500002,8399.99580000206,0.0,1.0
1991-03-21,4.75,4.75,4.25,4.75,16500,4.75000237500002,4.75000237500002,4.25000212500002,4.75000237500002,16499.9917500041,0.0,1.0
1991-03-22,4.5,4.75,4.25,4.25,16500,4.50000225000002,4.75000237500002,4.25000212500002,4.25000212500002,16499.9917500041,0.0,1.0
1991-03-25,4.25,4.75,4.25,4.75,25500,4.25000212500002,4.75000237500002,4.25000212500002,4.75000237500002,25499.9872500063,0.0,1.0
1991-03-26,4.75,4.75,4.25,4.25,16200,4.75000237500002,4.75000237500002,4.25000212500002,4.25000212500002,16199.991900004,0.0,1.0
1991-03-27,4.25,4.75,4.25,4.75,16800,4.25000212500002,4.75000237500002,4.25000212500002,4.75000237500002,16799.9916000041,0.0,1.0
1991-03-28,4.25,4.5,4.25,4.25,4200,4.25000212500002,4.50000225000002,4.25000212500002,4.25000212500002,4199.99790000103,0.0,1.0
1991-04-01,4.5,4.75,4.25,4.75,3600,4.50000225000002,4.75000237500002,4.25000212500002,4.75000237500002,3599.99820000088,0.0,1.0
1991-04-02,4.5,4.75,4.25,4.75,3300,4.50000225000002,4.75000237500002,4.25000212500002,4.75000237500002,3299.99835000081,0.0,1.0
1991-04-03,4.5,4.75,4.25,4.25,13200,4.50000225000002,4.75000237500002,4.25000212500002,4.25000212500002,13199.9934000032,0.0,1.0
1991-04-04,4.25,4.75,4.25,4.5,10200,4.25000212500002,4.75000237500002,4.25000212500002,4.50000225000002,10199.9949000025,0.0,1.0
1991-04-05,4.25,4.75,4.25,4.25,5700,4.25000212500002,4.75000237500002,4.25000212500002,4.25000212500002,5699.9971500014,0.0,1.0
1991-04-08,4.62,4.75,4.12,4.75,13500,4.62000231000002,4.75000237500002,4.12000206000002,4.75000237500002,13499.9932500033,0.0,1.0
1991-04-09,4.75,4.75,4.25,4.75,8700,4.75000237500002,4.75000237500002,4.25000212500002,4.75000237500002,8699.99565000214,0.0,1.0
1991-04-10,4.5,4.75,4.25,4.75,17100,4.50000225000002,4.75000237500002,4.25000212500002,4.75000237500002,17099.9914500042,0.0,1.0
1991-04-11,4.5,4.5,4.5,4.5,300,4.50000225000002,4.50000225000002,4.50000225000002,4.50000225000002,299.999850000074,0.0,1.0
1991-04-12,4.5,4.5,3.75,3.75,22800,4.50000225000002,4.50000225000002,3.75000187500002,3.75000187500002,22799.9886000056,0.0,1.0
1991-04-15,4.38,4.5,3.75,4.5,2700,4.38000219000002,4.50000225000002,3.75000187500002,4.50000225000002,2699.99865000066,0.0,1.0
1991-04-16,4.38,4.38,3.75,3.75,300,4.38000219000002,4.38000219000002,3.75000187500002,3.75000187500002,299.999850000074,0.0,1.0
1991-04-17,3.75,4.38,3.5,4.38,14400,3.75000187500002,4.38000219000002,3.50000175000002,4.38000219000002,14399.9928000035,0.0,1.0
1991-04-18,3.75,4.0,3.25,3.5,12900,3.75000187500002,4.00000200000002,3.25000162500001,3.50000175000002,12899.9935500032,0.0,1.0
1991-04-19,3.5,4.0,3.5,3.75,88500,3.50000175000002,4.00000200000002,3.50000175000002,3.75000187500002,88499.9557500216,0.0,1.0
1991-04-22,3.5,3.62,3.5,3.5,3900,3.50000175000002,3.62000181000002,3.50000175000002,3.50000175000002,3899.99805000095,0.0,1.0
1991-04-23,3.88,3.88,3.5,3.5,3000,3.88000194000002,3.88000194000002,3.50000175000002,3.50000175000002,2999.99850000073,0.0,1.0
1991-04-24,3.88,3.88,3.5,3.88,1800,3.88000194000002,3.88000194000002,3.50000175000002,3.88000194000002,1799.99910000044,0.0,1.0
1991-04-25,3.5,3.88,3.5,3.88,4200,3.50000175000002,3.88000194000002,3.50000175000002,3.88000194000002,4199.99790000103,0.0,1.0
1991-04-26,3.25,4.0,3.25,3.5,12300,3.25000162500001,4.00000200000002,3.25000162500001,3.50000175000002,12299.993850003,0.0,1.0
1991-04-29,3.75,3.75,3.25,3.25,9900,3.75000187500002,3.75000187500002,3.25000162500001,3.25000162500001,9899.99505000242,0.0,1.0
1991-04-30,3.12,3.5,3.0,3.5,12900,3.12000156000001,3.50000175000002,3.00000150000001,3.50000175000002,12899.9935500032,0.0,1.0
1991-05-01,3.0,3.25,3.0,3.25,900,3.00000150000001,3.25000162500001,3.00000150000001,3.25000162500001,899.999550000222,0.0,1.0
1991-05-02,3.25,3.25,3.0,3.25,14400,3.25000162500001,3.25000162500001,3.00000150000001,3.25000162500001,14399.9928000036,0.0,1.0
1991-05-03,3.5,3.5,3.0,3.0,9600,3.50000175000002,3.50000175000002,3.00000150000001,3.00000150000001,9599.99520000235,0.0,1.0
1991-05-06,3.25,3.5,3.12,3.5,24900,3.25000162500001,3.50000175000002,3.12000156000001,3.50000175000002,24899.9875500061,0.0,1.0
1991-05-07,3.25,3.5,3.25,3.25,2100,3.25000162500001,3.50000175000002,3.25000162500001,3.25000162500001,2099.99895000052,0.0,1.0
1991-05-08,3.5,3.5,3.5,3.5,2100,3.50000175000002,3.50000175000002,3.50000175000002,3.50000175000002,2099.99895000051,0.0,1.0
1991-05-09,3.5,3.5,3.5,3.5,300,3.50000175000002,3.50000175000002,3.50000175000002,3.50000175000002,299.999850000073,0.0,1.0
1991-05-10,3.25,3.25,3.0,3.12,8400,3.25000162500001,3.25000162500001,3.00000150000001,3.12000156000001,8399.99580000207,0.0,1.0
1991-05-13,3.25,3.25,3.25,3.25,0,3.25000162500001,3.25000162500001,3.25000162500001,3.25000162500001,0,0.0,1.0
1991-05-14,3.38,3.5,3.0,3.5,11100,3.38000169000001,3.50000175000002,3.00000150000001,3.50000175000002,11099.9944500027,0.0,1.0
1991-05-15,3.25,3.25,2.88,3.25,4200,3.25000162500001,3.25000162500001,2.88000144000001,3.25000162500001,4199.99790000104,0.0,1.0
1991-05-16,2.88,3.25,2.88,2.88,3900,2.88000144000001,3.25000162500001,2.88000144000001,2.88000144000001,3899.99805000096,0.0,1.0
1991-05-17,3.12,3.25,2.75,3.25,25800,3.12000156000001,3.25000162500001,2.75000137500001,3.25000162500001,25799.9871000064,0.0,1.0
1991-05-20,2.75,3.12,2.75,3.12,26100,2.75000137500001,3.12000156000001,2.75000137500001,3.12000156000001,26099.9869500064,0.0,1.0
1991-05-21,2.75,3.0,2.75,3.0,12000,2.75000137500001,3.00000150000001,2.75000137500001,3.00000150000001,11999.994000003,0.0,1.0
1991-05-22,3.0,3.0,2.5,3.0,28800,3.00000150000001,3.00000150000001,2.50000125000001,3.00000150000001,28799.9856000071,0.0,1.0
1991-05-23,3.0,3.0,2.5,3.0,49200,3.00000150000001,3.00000150000001,2.50000125000001,3.00000150000001,49199.9754000121,0.0,1.0
1991-05-24,2.5,2.88,2.5,2.88,3300,2.50000125000001,2.88000144000001,2.50000125000001,2.88000144000001,3299.99835000081,0.0,1.0
1991-05-28,2.75,3.0,2.25,2.5,27000,2.75000137500001,3.00000150000001,2.25000112500001,2.50000125000001,26999.9865000067,0.0,1.0
1991-05-29,2.75,2.75,2.38,2.38,25500,2.75000137500001,2.75000137500001,2.38000119000001,2.38000119000001,25499.9872500063,0.0,1.0
1991-05-30,2.75,2.75,2.38,2.75,7500,2.75000137500001,2.75000137500001,2.38000119000001,2.75000137500001,7499.99625000185,0.0,1.0
1991-05-31,2.5,2.75,2.38,2.75,9300,2.50000125000001,2.75000137500001,2.38000119000001,2.75000137500001,9299.99535000229,0.0,1.0
1991-06-03,2.5,2.81,2.5,2.75,2700,2.50000125000001,2.81000140500001,2.50000125000001,2.75000137500001,2699.99865000066,0.0,1.0
1991-06-04,2.75,2.75,2.75,2.75,0,2.75000137500001,2.75000137500001,2.75000137500001,2.75000137500001,0,0.0,1.0
1991-06-05,2.75,2.75,2.38,2.62,11700,2.75000137500001,2.75000137500001,2.38000119000001,2.62000131000001,11699.9941500029,0.0,1.0
1991-06-06,2.25,2.75,2.25,2.38,6000,2.25000112500001,2.75000137500001,2.25000112500001,2.38000119000001,5999.99700000147,0.0,1.0
1991-06-07,2.75,2.75,2.75,2.75,0,2.75000137500001,2.75000137500001,2.75000137500001,2.75000137500001,0,0.0,1.0
1991-06-10,2.75,2.75,2.38,2.75,54600,2.75000137500001,2.75000137500001,2.38000119000001,2.75000137500001,54599.9727000135,0.0,1.0
1991-06-11,2.5,2.5,2.38,2.38,8100,2.50000125000001,2.50000125000001,2.38000119000001,2.38000119000001,8099.99595000199,0.0,1.0
1991-06-12,2.69,2.75,2.25,2.5,148800,2.69000134500001,2.75000137500001,2.25000112500001,2.50000125000001,148799.925600037,0.0,1.0
1991-06-13,3.25,3.25,2.5,2.5,61200,3.25000162500001,3.25000162500001,2.50000125000001,2.50000125000001,61199.9694000151,0.0,1.0
1991-06-14,3.25,3.25,2.94,3.25,4800,3.25000162500001,3.25000162500001,2.94000147000001,3.25000162500001,4799.99760000118,0.0,1.0
1991-06-17,2.62,3.12,2.5,2.75,14400,2.62000131000001,3.12000156000001,2.50000125000001,2.75000137500001,14399.9928000035,0.0,1.0
1991-06-18,3.0,3.12,2.5,3.12,5100,3.00000150000001,3.12000156000001,2.50000125000001,3.12000156000001,5099.99745000126,0.0,1.0
1991-06-19,2.5,3.0,2.5,2.88,3000,2.50000125000001,3.00000150000001,2.50000125000001,2.88000144000001,2999.99850000074,0.0,1.0
1991-06-20,2.62,2.62,2.5,2.5,3600,2.62000131000001,2.62000131000001,2.50000125000001,2.50000125000001,3599.99820000089,0.0,1.0
1991-06-21,2.88,2.88,2.62,2.62,2100,2.88000144000001,2.88000144000001,2.62000131000001,2.62000131000001,2099.99895000052,0.0,1.0
1991-06-24,3.0,3.0,2.81,3.0,1500,3.00000150000001,3.00000150000001,2.81000140500001,3.00000150000001,1499.99925000037,0.0,1.0
1991-06-25,2.75,2.75,2.75,2.75,900,2.75000137500001,2.75000137500001,2.75000137500001,2.75000137500001,899.999550000222,0.0,1.0
1991-06-26,2.81,2.81,2.5,2.75,8700,2.81000140500001,2.81000140500001,2.50000125000001,2.75000137500001,8699.99565000214,0.0,1.0
1991-06-27,3.0,3.0,2.5,2.5,900,3.00000150000001,3.00000150000001,2.50000125000001,2.50000125000001,899.999550000222,0.0,1.0
1991-06-28,2.5,3.0,2.5,2.75,16500,2.50000125000001,3.00000150000001,2.50000125000001,2.75000137500001,16499.9917500041,0.0,1.0
1991-07-01,2.75,2.88,2.5,2.5,11100,2.75000137500001,2.88000144000001,2.50000125000001,2.50000125000001,11099.9944500027,0.0,1.0
1991-07-02,2.62,2.88,2.5,2.5,3000,2.62000131000001,2.88000144000001,2.50000125000001,2.50000125000001,2999.99850000074,0.0,1.0
1991-07-03,2.88,2.88,2.62,2.62,3900,2.88000144000001,2.88000144000001,2.62000131000001,2.62000131000001,3899.99805000096,0.0,1.0
1991-07-05,2.75,3.12,2.62,2.88,32700,2.75000137500001,3.12000156000001,2.62000131000001,2.88000144000001,32699.9836500081,0.0,1.0
1991-07-08,2.81,3.0,2.81,3.0,7500,2.81000140500001,3.00000150000001,2.81000140500001,3.00000150000001,7499.99625000185,0.0,1.0
1991-07-09,3.0,3.0,2.75,2.81,13500,3.00000150000001,3.00000150000001,2.75000137500001,2.81000140500001,13499.9932500033,0.0,1.0
1991-07-10,2.75,3.0,2.75,3.0,12600,2.75000137500001,3.00000150000001,2.75000137500001,3.00000150000001,12599.9937000031,0.0,1.0
1991-07-11,2.88,3.0,2.75,2.75,2400,2.88000144000001,3.00000150000001,2.75000137500001,2.75000137500001,2399.99880000059,0.0,1.0
1991-07-12,2.75,3.0,2.75,3.0,13500,2.75000137500001,3.00000150000001,2.75000137500001,3.00000150000001,13499.9932500033,0.0,1.0
1991-07-15,2.5,3.0,2.5,2.5,2400,2.50000125000001,3.00000150000001,2.50000125000001,2.50000125000001,2399.99880000059,0.0,1.0
1991-07-16,2.5,2.75,2.5,2.75,35400,2.50000125000001,2.75000137500001,2.50000125000001,2.75000137500001,35399.9823000087,0.0,1.0
1991-07-17,2.25,2.75,2.25,2.75,2100,2.25000112500001,2.75000137500001,2.25000112500001,2.75000137500001,2099.99895000052,0.0,1.0
1991-07-18,2.62,2.75,2.25,2.75,4200,2.62000131000001,2.75000137500001,2.25000112500001,2.75000137500001,4199.99790000103,0.0,1.0
1991-07-19,2.25,2.62,2.25,2.25,900,2.25000112500001,2.62000131000001,2.25000112500001,2.25000112500001,899.999550000221,0.0,1.0
1991-07-22,2.25,2.62,2.25,2.62,18900,2.25000112500001,2.62000131000001,2.25000112500001,2.62000131000001,18899.9905500046,0.0,1.0
1991-07-23,2.62,2.62,2.25,2.62,3300,2.62000131000001,2.62000131000001,2.25000112500001,2.62000131000001,3299.99835000081,0.0,1.0
1991-07-24,2.5,2.62,2.5,2.62,3300,2.50000125000001,2.62000131000001,2.50000125000001,2.62000131000001,3299.99835000081,0.0,1.0
1991-07-25,2.62,2.62,2.25,2.62,900,2.62000131000001,2.62000131000001,2.25000112500001,2.62000131000001,899.999550000222,0.0,1.0
1991-07-26,2.38,2.5,2.25,2.38,9000,2.38000119000001,2.50000125000001,2.25000112500001,2.38000119000001,8999.99550000221,0.0,1.0
1991-07-29,2.31,2.62,2.31,2.62,4800,2.31000115500001,2.62000131000001,2.31000115500001,2.62000131000001,4799.99760000118,0.0,1.0
1991-07-30,2.25,2.25,2.25,2.25,300,2.25000112500001,2.25000112500001,2.25000112500001,2.25000112500001,299.999850000074,0.0,1.0
1991-07-31,2.25,2.5,2.25,2.38,12900,2.25000112500001,2.50000125000001,2.25000112500001,2.38000119000001,12899.9935500032,0.0,1.0
1991-08-01,2.5,2.62,2.5,2.62,1200,2.50000125000001,2.62000131000001,2.50000125000001,2.62000131000001,1199.9994000003,0.0,1.0
1991-08-02,2.62,2.62,2.25,2.62,30300,2.62000131000001,2.62000131000001,2.25000112500001,2.62000131000001,30299.9848500075,0.0,1.0
1991-08-05,2.5,2.5,2.5,2.5,1800,2.50000125000001,2.50000125000001,2.50000125000001,2.50000125000001,1799.99910000044,0.0,1.0
1991-08-06,2.25,2.5,2.25,2.5,3000,2.25000112500001,2.50000125000001,2.25000112500001,2.50000125000001,2999.99850000074,0.0,1.0
1991-08-07,2.25,2.5,2.25,2.5,2400,2.25000112500001,2.50000125000001,2.25000112500001,2.50000125000001,2399.99880000059,0.0,1.0
1991-08-08,2.5,2.5,2.25,2.25,5100,2.50000125000001,2.50000125000001,2.25000112500001,2.25000112500001,5099.99745000125,0.0,1.0
1991-08-09,2.5,2.5,2.5,2.5,600,2.50000125000001,2.50000125000001,2.50000125000001,2.50000125000001,599.999700000148,0.0,1.0
1991-08-12,2.25,2.5,2.12,2.5,12900,2.25000112500001,2.50000125000001,2.12000106000001,2.50000125000001,12899.9935500032,0.0,1.0
1991-08-13,2.25,2.62,2.25,2.38,5400,2.25000112500001,2.62000131000001,2.25000112500001,2.38000119000001,5399.99730000133,0.0,1.0
1991-08-14,2.25,2.62,2.25,2.62,1800,2.25000112500001,2.62000131000001,2.25000112500001,2.62000131000001,1799.99910000044,0.0,1.0
1991-08-15,2.25,2.62,2.25,2.62,6600,2.25000112500001,2.62000131000001,2.25000112500001,2.62000131000001,6599.99670000162,0.0,1.0
1991-08-16,2.5,2.62,2.25,2.25,4800,2.50000125000001,2.62000131000001,2.25000112500001,2.25000112500001,4799.99760000118,0.0,1.0
1991-08-19,2.12,2.25,2.0,2.25,17100,2.12000106000001,2.25000112500001,2.00000100000001,2.25000112500001,17099.9914500042,0.0,1.0
1991-08-20,2.12,2.12,2.12,2.12,900,2.12000106000001,2.12000106000001,2.12000106000001,2.12000106000001,899.999550000221,0.0,1.0
1991-08-21,2.38,2.62,2.12,2.12,4200,2.38000119000001,2.62000131000001,2.12000106000001,2.12000106000001,4199.99790000103,0.0,1.0
1991-08-22,2.12,2.5,2.12,2.5,6300,2.12000106000001,2.50000125000001,2.12000106000001,2.50000125000001,6299.99685000155,0.0,1.0
1991-08-23,2.25,2.38,2.12,2.12,58200,2.25000112500001,2.38000119000001,2.12000106000001,2.12000106000001,58199.9709000143,0.0,1.0
1991-08-26,2.25,2.5,2.12,2.5,8100,2.25000112500001,2.50000125000001,2.12000106000001,2.50000125000001,8099.99595000199,0.0,1.0
1991-08-27,2.12,2.38,2.0,2.38,25200,2.12000106000001,2.38000119000001,2.00000100000001,2.38000119000001,25199.9874000062,0.0,1.0
1991-08-28,1.88,2.25,1.88,2.06,45900,1.88000094000001,2.25000112500001,1.88000094000001,2.06000103000001,45899.9770500112,0.0,1.0
1991-08-29,1.88,2.12,1.75,2.0,22200,1.88000094000001,2.12000106000001,1.75000087500001,2.00000100000001,22199.9889000054,0.0,1.0
1991-08-30,2.0,2.0,1.75,1.88,27000,2.00000100000001,2.00000100000001,1.75000087500001,1.88000094000001,26999.9865000066,0.0,1.0
1991-09-03,1.88,2.0,1.75,1.75,7500,1.88000094000001,2.00000100000001,1.75000087500001,1.75000087500001,7499.99625000183,0.0,1.0
1991-09-04,2.0,2.0,1.75,2.0,17400,2.00000100000001,2.00000100000001,1.75000087500001,2.00000100000001,17399.9913000043,0.0,1.0
1991-09-05,2.0,2.0,1.88,2.0,105900,2.00000100000001,2.00000100000001,1.88000094000001,2.00000100000001,105899.947050026,0.0,1.0
1991-09-06,1.88,2.0,1.75,1.81,18600,1.88000094000001,2.00000100000001,1.75000087500001,1.81000090500001,18599.9907000045,0.0,1.0
1991-09-09,1.88,1.88,1.75,1.75,21300,1.88000094000001,1.88000094000001,1.75000087500001,1.75000087500001,21299.9893500052,0.0,1.0
1991-09-10,1.88,1.88,1.88,1.88,0,1.88000094000001,1.88000094000001,1.88000094000001,1.88000094000001,0,0.0,1.0
1991-09-11,1.88,1.88,1.69,1.75,9600,1.88000094000001,1.88000094000001,1.69000084500001,1.75000087500001,9599.99520000235,0.0,1.0
1991-09-12,1.75,1.88,1.62,1.62,23700,1.75000087500001,1.88000094000001,1.62000081000001,1.62000081000001,23699.9881500058,0.0,1.0
1991-09-13,1.75,1.75,1.5,1.62,24900,1.75000087500001,1.75000087500001,1.50000075000001,1.62000081000001,24899.9875500061,0.0,1.0
1991-09-16,1.38,1.62,1.38,1.62,44100,1.38000069000001,1.62000081000001,1.38000069000001,1.62000081000001,44099.9779500107,0.0,1.0
1991-09-17,1.5,1.62,1.25,1.38,13200,1.50000075000001,1.62000081000001,1.25000062500001,1.38000069000001,13199.9934000032,0.0,1.0
1991-09-18,1.5,1.5,1.5,1.5,0,1.50000075000001,1.50000075000001,1.50000075000001,1.50000075000001,0,0.0,1.0
1991-09-19,1.62,1.62,1.25,1.62,16800,1.62000081000001,1.62000081000001,1.25000062500001,1.62000081000001,16799.9916000041,0.0,1.0
1991-09-20,1.38,1.5,1.06,1.5,167700,1.38000069000001,1.50000075000001,1.06000053,1.50000075000001,167699.916150041,0.0,1.0
1991-09-23,1.38,1.5,1.25,1.5,101400,1.38000069000001,1.50000075000001,1.25000062500001,1.50000075000001,101399.949300025,0.0,1.0
1991-09-24,1.62,1.62,1.25,1.5,40200,1.62000081000001,1.62000081000001,1.25000062500001,1.50000075000001,40199.9799000098,0.0,1.0
1991-09-25,1.38,1.62,1.38,1.38,1800,1.38000069000001,1.62000081000001,1.38000069000001,1.38000069000001,1799.99910000044,0.0,1.0
1991-09-26,1.62,1.75,1.38,1.75,4800,1.62000081000001,1.75000087500001,1.38000069000001,1.75000087500001,4799.99760000117,0.0,1.0
1991-09-27,1.25,1.62,1.25,1.5,13800,1.25000062500001,1.62000081000001,1.25000062500001,1.50000075000001,13799.9931000033,0.0,1.0
1991-09-30,1.5,1.62,1.25,1.62,13200,1.50000075000001,1.62000081000001,1.25000062500001,1.62000081000001,13199.9934000032,0.0,1.0
1991-10-01,1.5,1.5,1.25,1.5,22200,1.50000075000001,1.50000075000001,1.25000062500001,1.50000075000001,22199.9889000054,0.0,1.0
1991-10-02,1.62,1.62,1.25,1.5,21900,1.62000081000001,1.62000081000001,1.25000062500001,1.50000075000001,21899.9890500053,0.0,1.0
1991-10-03,1.62,1.62,1.25,1.25,4200,1.62000081000001,1.62000081000001,1.25000062500001,1.25000062500001,4199.99790000102,0.0,1.0
1991-10-04,1.75,1.75,1.5,1.62,23100,1.75000087500001,1.75000087500001,1.50000075000001,1.62000081000001,23099.9884500056,0.0,1.0
1991-10-07,1.62,1.75,1.38,1.38,4500,1.62000081000001,1.75000087500001,1.38000069000001,1.38000069000001,4499.9977500011,0.0,1.0
1991-10-08,1.38,1.62,1.38,1.38,3000,1.38000069000001,1.62000081000001,1.38000069000001,1.38000069000001,2999.99850000073,0.0,1.0
1991-10-09,1.5,1.75,1.38,1.38,1500,1.50000075000001,1.75000087500001,1.38000069000001,1.38000069000001,1499.99925000037,0.0,1.0
1991-10-10,1.62,1.75,1.62,1.75,13200,1.62000081000001,1.75000087500001,1.62000081000001,1.75000087500001,13199.9934000032,0.0,1.0
1991-10-11,1.75,1.75,1.62,1.62,1200,1.75000087500001,1.75000087500001,1.62000081000001,1.62000081000001,1199.99940000029,0.0,1.0
1991-10-14,1.56,1.75,1.5,1.75,16200,1.56000078000001,1.75000087500001,1.50000075000001,1.75000087500001,16199.9919000039,0.0,1.0
1991-10-15,1.75,1.75,1.75,1.75,4500,1.75000087500001,1.75000087500001,1.75000087500001,1.75000087500001,4499.9977500011,0.0,1.0
1991-10-16,1.88,1.88,1.75,1.88,18000,1.88000094000001,1.88000094000001,1.75000087500001,1.88000094000001,17999.9910000044,0.0,1.0
1991-10-17,2.12,2.12,1.75,1.75,3000,2.12000106000001,2.12000106000001,1.75000087500001,1.75000087500001,2999.99850000074,0.0,1.0
1991-10-18,2.25,2.38,1.88,2.12,35100,2.25000112500001,2.38000119000001,1.88000094000001,2.12000106000001,35099.9824500086,0.0,1.0
1991-10-21,2.88,2.88,2.25,2.38,58500,2.88000144000001,2.88000144000001,2.25000112500001,2.38000119000001,58499.9707500144,0.0,1.0
1991-10-22,3.12,3.12,2.75,2.88,46500,3.12000156000001,3.12000156000001,2.75000137500001,2.88000144000001,46499.9767500115,0.0,1.0
1991-10-23,3.0,3.12,2.69,2.75,100200,3.00000150000001,3.12000156000001,2.69000134500001,2.75000137500001,100199.949900025,0.0,1.0
1991-10-24,3.0,3.12,3.0,3.12,3300,3.00000150000001,3.12000156000001,3.00000150000001,3.12000156000001,3299.99835000081,0.0,1.0
1991-10-25,2.75,3.0,2.75,3.0,8700,2.75000137500001,3.00000150000001,2.75000137500001,3.00000150000001,8699.99565000214,0.0,1.0
1991-10-28,3.0,3.0,2.75,3.0,3600,3.00000150000001,3.00000150000001,2.75000137500001,3.00000150000001,3599.99820000089,0.0,1.0
1991-10-29,2.75,3.0,2.75,3.0,11100,2.75000137500001,3.00000150000001,2.75000137500001,3.00000150000001,11099.9944500027,0.0,1.0
1991-10-30,2.62,3.0,2.62,2.62,4200,2.62000131000001,3.00000150000001,2.62000131000001,2.62000131000001,4199.99790000103,0.0,1.0
1991-10-31,2.62,3.0,2.38,3.0,23100,2.62000131000001,3.00000150000001,2.38000119000001,3.00000150000001,23099.9884500057,0.0,1.0
1991-11-01,2.38,2.62,2.38,2.38,1800,2.38000119000001,2.62000131000001,2.38000119000001,2.38000119000001,1799.99910000044,0.0,1.0
1991-11-04,2.38,2.62,2.38,2.62,5700,2.38000119000001,2.62000131000001,2.38000119000001,2.62000131000001,5699.9971500014,0.0,1.0
1991-11-05,2.25,2.5,2.25,2.5,14400,2.25000112500001,2.50000125000001,2.25000112500001,2.50000125000001,14399.9928000035,0.0,1.0
1991-11-06,2.38,2.66,2.25,2.25,3000,2.38000119000001,2.66000133000001,2.25000112500001,2.25000112500001,2999.99850000074,0.0,1.0
1991-11-07,2.25,2.5,2.25,2.25,3000,2.25000112500001,2.50000125000001,2.25000112500001,2.25000112500001,2999.99850000074,0.0,1.0
1991-11-08,2.12,2.25,2.12,2.25,23700,2.12000106000001,2.25000112500001,2.12000106000001,2.25000112500001,23699.9881500058,0.0,1.0
1991-11-11,2.25,2.25,2.0,2.0,2400,2.25000112500001,2.25000112500001,2.00000100000001,2.00000100000001,2399.99880000059,0.0,1.0
1991-11-12,2.25,2.38,2.0,2.0,2400,2.25000112500001,2.38000119000001,2.00000100000001,2.00000100000001,2399.99880000059,0.0,1.0
1991-11-13,2.0,2.0,2.0,2.0,3300,2.00000100000001,2.00000100000001,2.00000100000001,2.00000100000001,3299.99835000081,0.0,1.0
1991-11-14,1.88,2.38,1.88,2.0,11100,1.88000094000001,2.38000119000001,1.88000094000001,2.00000100000001,11099.9944500027,0.0,1.0
1991-11-15,1.88,2.12,1.88,1.88,12300,1.88000094000001,2.12000106000001,1.88000094000001,1.88000094000001,12299.993850003,0.0,1.0
1991-11-18,2.0,2.0,1.75,1.75,5100,2.00000100000001,2.00000100000001,1.75000087500001,1.75000087500001,5099.99745000125,0.0,1.0
1991-11-19,2.0,2.0,1.75,2.0,13500,2.00000100000001,2.00000100000001,1.75000087500001,2.00000100000001,13499.9932500033,0.0,1.0
1991-11-20,1.94,2.12,1.75,2.12,4200,1.94000097000001,2.12000106000001,1.75000087500001,2.12000106000001,4199.99790000103,0.0,1.0
1991-11-21,1.75,1.75,1.75,1.75,7800,1.75000087500001,1.75000087500001,1.75000087500001,1.75000087500001,7799.99610000191,0.0,1.0
1991-11-22,2.0,2.12,1.75,1.88,10500,2.00000100000001,2.12000106000001,1.75000087500001,1.88000094000001,10499.9947500026,0.0,1.0
1991-11-25,2.25,2.25,1.81,2.12,30600,2.25000112500001,2.25000112500001,1.81000090500001,2.12000106000001,30599.9847000075,0.0,1.0
1991-11-26,2.5,2.5,2.12,2.25,28200,2.50000125000001,2.50000125000001,2.12000106000001,2.25000112500001,28199.9859000069,0.0,1.0
1991-11-27,2.5,2.5,2.12,2.12,2700,2.50000125000001,2.50000125000001,2.12000106000001,2.12000106000001,2699.99865000066,0.0,1.0
1991-11-29,2.25,2.5,2.12,2.5,1800,2.25000112500001,2.50000125000001,2.12000106000001,2.50000125000001,1799.99910000044,0.0,1.0
1991-12-02,2.12,2.5,2.12,2.12,3600,2.12000106000001,2.50000125000001,2.12000106000001,2.12000106000001,3599.99820000088,0.0,1.0
1991-12-03,2.12,2.25,2.12,2.25,13200,2.12000106000001,2.25000112500001,2.12000106000001,2.25000112500001,13199.9934000032,0.0,1.0
1991-12-04,2.31,2.5,2.12,2.5,9900,2.31000115500001,2.50000125000001,2.12000106000001,2.50000125000001,9899.99505000243,0.0,1.0
1991-12-05,2.25,2.38,2.12,2.38,8100,2.25000112500001,2.38000119000001,2.12000106000001,2.38000119000001,8099.99595000199,0.0,1.0
1991-12-06,2.06,2.38,2.06,2.12,17400,2.06000103000001,2.38000119000001,2.06000103000001,2.12000106000001,17399.9913000043,0.0,1.0
1991-12-09,2.0,2.38,2.0,2.38,9900,2.00000100000001,2.38000119000001,2.00000100000001,2.38000119000001,9899.99505000243,0.0,1.0
1991-12-10,2.0,2.25,2.0,2.0,10800,2.00000100000001,2.25000112500001,2.00000100000001,2.00000100000001,10799.9946000026,0.0,1.0
1991-12-11,2.0,2.12,2.0,2.0,8700,2.00000100000001,2.12000106000001,2.00000100000001,2.00000100000001,8699.99565000213,0.0,1.0
1991-12-12,1.88,1.88,1.88,1.88,1500,1.88000094000001,1.88000094000001,1.88000094000001,1.88000094000001,1499.99925000037,0.0,1.0
1991-12-13,1.88,1.88,1.88,1.88,600,1.88000094000001,1.88000094000001,1.88000094000001,1.88000094000001,599.999700000147,0.0,1.0
1991-12-16,1.88,2.0,1.75,1.88,7200,1.88000094000001,2.00000100000001,1.75000087500001,1.88000094000001,7199.99640000176,0.0,1.0
1991-12-17,1.75,1.88,1.75,1.75,1200,1.75000087500001,1.88000094000001,1.75000087500001,1.75000087500001,1199.99940000029,0.0,1.0
1991-12-18,1.88,2.0,1.75,1.75,6300,1.88000094000001,2.00000100000001,1.75000087500001,1.75000087500001,6299.99685000154,0.0,1.0
1991-12-19,1.88,1.88,1.75,1.75,9300,1.88000094000001,1.88000094000001,1.75000087500001,1.75000087500001,9299.99535000227,0.0,1.0
1991-12-20,1.75,2.0,1.75,1.75,5700,1.75000087500001,2.00000100000001,1.75000087500001,1.75000087500001,5699.99715000139,0.0,1.0
1991-12-23,1.62,2.0,1.62,1.75,27300,1.62000081000001,2.00000100000001,1.62000081000001,1.75000087500001,27299.9863500067,0.0,1.0
1991-12-24,1.75,1.88,1.62,1.88,42300,1.75000087500001,1.88000094000001,1.62000081000001,1.88000094000001,42299.9788500103,0.0,1.0
1991-12-26,1.88,1.88,1.5,1.75,10500,1.88000094000001,1.88000094000001,1.50000075000001,1.75000087500001,10499.9947500026,0.0,1.0
1991-12-27,1.88,1.88,1.62,1.62,50700,1.88000094000001,1.88000094000001,1.62000081000001,1.62000081000001,50699.9746500124,0.0,1.0
1991-12-30,1.62,1.88,1.62,1.88,23700,1.62000081000001,1.88000094000001,1.62000081000001,1.88000094000001,23699.9881500058,0.0,1.0
1991-12-31,2.12,2.25,1.62,1.62,167400,2.12000106000001,2.25000112500001,1.62000081000001,1.62000081000001,167399.916300041,0.0,1.0
1992-01-02,1.88,2.25,1.88,1.88,6300,1.88000094000001,2.25000112500001,1.88000094000001,1.88000094000001,6299.99685000154,0.0,1.0
1992-01-03,1.88,1.88,1.88,1.88,0,1.88000094000001,1.88000094000001,1.88000094000001,1.88000094000001,0,0.0,1.0
1992-01-06,1.88,1.88,1.88,1.88,900,1.88000094000001,1.88000094000001,1.88000094000001,1.88000094000001,899.99955000022,0.0,1.0
1992-01-07,2.0,2.0,1.88,1.88,14400,2.00000100000001,2.00000100000001,1.88000094000001,1.88000094000001,14399.9928000035,0.0,1.0
1992-01-08,1.88,2.25,1.88,2.0,15600,1.88000094000001,2.25000112500001,1.88000094000001,2.00000100000001,15599.9922000038,0.0,1.0
1992-01-09,2.25,2.25,1.88,1.88,7500,2.25000112500001,2.25000112500001,1.88000094000001,1.88000094000001,7499.99625000184,0.0,1.0
1992-01-10,2.12,2.25,2.12,2.25,6300,2.12000106000001,2.25000112500001,2.12000106000001,2.25000112500001,6299.99685000155,0.0,1.0
1992-01-13,2.12,2.25,1.88,2.25,600,2.12000106000001,2.25000112500001,1.88000094000001,2.25000112500001,599.999700000147,0.0,1.0
1992-01-14,2.12,2.12,2.12,2.12,3000,2.12000106000001,2.12000106000001,2.12000106000001,2.12000106000001,2999.99850000074,0.0,1.0
1992-01-15,2.25,2.25,1.88,2.12,20400,2.25000112500001,2.25000112500001,1.88000094000001,2.12000106000001,20399.989800005,0.0,1.0
1992-01-16,2.12,2.12,2.0,2.0,6900,2.12000106000001,2.12000106000001,2.00000100000001,2.00000100000001,6899.99655000169,0.0,1.0
1992-01-17,2.25,2.38,2.0,2.25,27000,2.25000112500001,2.38000119000001,2.00000100000001,2.25000112500001,26999.9865000066,0.0,1.0
1992-01-20,2.5,2.5,2.38,2.38,5700,2.50000125000001,2.50000125000001,2.38000119000001,2.38000119000001,5699.9971500014,0.0,1.0
1992-01-21,2.25,2.5,2.25,2.5,12900,2.25000112500001,2.50000125000001,2.25000112500001,2.50000125000001,12899.9935500032,0.0,1.0
1992-01-22,2.25,2.25,2.25,2.25,1500,2.25000112500001,2.25000112500001,2.25000112500001,2.25000112500001,1499.99925000037,0.0,1.0
1992-01-23,2.25,2.75,2.25,2.75,12000,2.25000112500001,2.75000137500001,2.25000112500001,2.75000137500001,11999.9940000029,0.0,1.0
1992-01-24,2.38,2.62,2.38,2.62,19500,2.38000119000001,2.62000131000001,2.38000119000001,2.62000131000001,19499.9902500048,0.0,1.0
1992-01-27,2.38,2.75,2.38,2.75,4800,2.38000119000001,2.75000137500001,2.38000119000001,2.75000137500001,4799.99760000118,0.0,1.0
1992-01-28,2.25,2.62,2.25,2.62,6900,2.25000112500001,2.62000131000001,2.25000112500001,2.62000131000001,6899.99655000169,0.0,1.0
1992-01-29,2.38,2.62,2.25,2.25,6000,2.38000119000001,2.62000131000001,2.25000112500001,2.25000112500001,5999.99700000147,0.0,1.0
1992-01-30,2.25,2.62,2.25,2.62,3000,2.25000112500001,2.62000131000001,2.25000112500001,2.62000131000001,2999.99850000074,0.0,1.0
1992-01-31,2.25,2.62,2.25,2.38,19200,2.25000112500001,2.62000131000001,2.25000112500001,2.38000119000001,19199.9904000047,0.0,1.0
1992-02-03,2.38,2.62,2.38,2.5,37800,2.38000119000001,2.62000131000001,2.38000119000001,2.50000125000001,37799.9811000093,0.0,1.0
1992-02-04,2.25,2.62,2.25,2.62,6900,2.25000112500001,2.62000131000001,2.25000112500001,2.62000131000001,6899.99655000169,0.0,1.0
1992-02-05,2.38,2.5,2.25,2.25,7800,2.38000119000001,2.50000125000001,2.25000112500001,2.25000112500001,7799.99610000192,0.0,1.0
1992-02-06,2.5,2.5,2.25,2.5,6600,2.50000125000001,2.50000125000001,2.25000112500001,2.50000125000001,6599.99670000162,0.0,1.0
1992-02-07,2.38,2.62,2.25,2.5,36900,2.38000119000001,2.62000131000001,2.25000112500001,2.50000125000001,36899.9815500091,0.0,1.0
1992-02-10,2.62,2.62,2.38,2.38,39900,2.62000131000001,2.62000131000001,2.38000119000001,2.38000119000001,39899.9800500098,0.0,1.0
1992-02-11,2.5,2.62,2.38,2.62,6000,2.50000125000001,2.62000131000001,2.38000119000001,2.62000131000001,5999.99700000148,0.0,1.0
1992-02-12,2.38,2.5,2.25,2.38,25200,2.38000119000001,2.50000125000001,2.25000112500001,2.38000119000001,25199.9874000062,0.0,1.0
1992-02-13,2.25,2.38,2.25,2.38,900,2.25000112500001,2.38000119000001,2.25000112500001,2.38000119000001,899.999550000221,0.0,1.0
1992-02-14,2.5,2.5,2.25,2.25,3900,2.50000125000001,2.50000125000001,2.25000112500001,2.25000112500001,3899.99805000096,0.0,1.0
1992-02-18,2.25,2.5,2.25,2.5,4800,2.25000112500001,2.50000125000001,2.25000112500001,2.50000125000001,4799.99760000118,0.0,1.0
1992-02-19,2.38,2.38,2.25,2.38,10800,2.38000119000001,2.38000119000001,2.25000112500001,2.38000119000001,10799.9946000027,0.0,1.0
1992-02-20,2.5,2.5,2.25,2.31,24600,2.50000125000001,2.50000125000001,2.25000112500001,2.31000115500001,24599.9877000061,0.0,1.0
1992-02-21,2.25,2.5,2.25,2.5,73500,2.25000112500001,2.50000125000001,2.25000112500001,2.50000125000001,73499.963250018,0.0,1.0
1992-02-24,2.25,2.5,2.25,2.5,31500,2.25000112500001,2.50000125000001,2.25000112500001,2.50000125000001,31499.9842500077,0.0,1.0
1992-02-25,2.38,2.5,2.25,2.25,12000,2.38000119000001,2.50000125000001,2.25000112500001,2.25000112500001,11999.9940000029,0.0,1.0
1992-02-26,2.5,2.5,2.25,2.25,1200,2.50000125000001,2.50000125000001,2.25000112500001,2.25000112500001,1199.9994000003,0.0,1.0
1992-02-27,2.25,2.5,2.25,2.5,8400,2.25000112500001,2.50000125000001,2.25000112500001,2.50000125000001,8399.99580000206,0.0,1.0
1992-02-28,2.12,2.5,2.12,2.25,16800,2.12000106000001,2.50000125000001,2.12000106000001,2.25000112500001,16799.9916000041,0.0,1.0
1992-03-02,2.12,2.38,2.12,2.38,8400,2.12000106000001,2.38000119000001,2.12000106000001,2.38000119000001,8399.99580000206,0.0,1.0
1992-03-03,2.38,2.38,2.38,2.38,5400,2.38000119000001,2.38000119000001,2.38000119000001,2.38000119000001,5399.99730000133,0.0,1.0
1992-03-04,2.38,2.38,2.25,2.38,7200,2.38000119000001,2.38000119000001,2.25000112500001,2.38000119000001,7199.99640000177,0.0,1.0
1992-03-05,2.12,2.38,2.12,2.25,18900,2.12000106000001,2.38000119000001,2.12000106000001,2.25000112500001,18899.9905500046,0.0,1.0
1992-03-06,2.12,2.38,2.12,2.12,7200,2.12000106000001,2.38000119000001,2.12000106000001,2.12000106000001,7199.99640000177,0.0,1.0
1992-03-09,2.12,2.12,2.12,2.12,0,2.12000106000001,2.12000106000001,2.12000106000001,2.12000106000001,0,0.0,1.0
1992-03-10,2.38,2.38,2.38,2.38,600,2.38000119000001,2.38000119000001,2.38000119000001,2.38000119000001,599.999700000147,0.0,1.0
1992-03-11,2.28,2.38,2.25,2.38,10500,2.28000114000001,2.38000119000001,2.25000112500001,2.38000119000001,10499.9947500026,0.0,1.0
1992-03-12,2.12,2.25,2.12,2.25,3300,2.12000106000001,2.25000112500001,2.12000106000001,2.25000112500001,3299.99835000081,0.0,1.0
1992-03-13,2.06,2.38,2.06,2.38,10200,2.06000103000001,2.38000119000001,2.06000103000001,2.38000119000001,10199.9949000025,0.0,1.0
1992-03-16,2.25,2.25,1.88,1.88,1500,2.25000112500001,2.25000112500001,1.88000094000001,1.88000094000001,1499.99925000037,0.0,1.0
1992-03-17,1.88,2.0,1.88,1.88,5400,1.88000094000001,2.00000100000001,1.88000094000001,1.88000094000001,5399.99730000132,0.0,1.0
1992-03-18,1.88,2.12,1.88,2.12,3000,1.88000094000001,2.12000106000001,1.88000094000001,2.12000106000001,2999.99850000073,0.0,1.0
1992-03-19,1.88,1.88,1.88,1.88,0,1.88000094000001,1.88000094000001,1.88000094000001,1.88000094000001,0,0.0,1.0
1992-03-20,2.12,2.25,1.88,2.25,29400,2.12000106000001,2.25000112500001,1.88000094000001,2.25000112500001,29399.9853000072,0.0,1.0
1992-03-23,2.0,2.25,1.88,1.88,6000,2.00000100000001,2.25000112500001,1.88000094000001,1.88000094000001,5999.99700000147,0.0,1.0
1992-03-24,2.0,2.0,1.88,1.88,7500,2.00000100000001,2.00000100000001,1.88000094000001,1.88000094000001,7499.99625000184,0.0,1.0
1992-03-25,1.88,2.25,1.88,1.88,12000,1.88000094000001,2.25000112500001,1.88000094000001,1.88000094000001,11999.9940000029,0.0,1.0
1992-03-26,1.66,1.88,1.5,1.88,41400,1.66000083000001,1.88000094000001,1.50000075000001,1.88000094000001,41399.9793000101,0.0,1.0
1992-03-27,1.88,2.0,1.5,1.5,122700,1.88000094000001,2.00000100000001,1.50000075000001,1.50000075000001,122699.93865003,0.0,1.0
1992-03-30,1.88,1.88,1.5,1.88,12600,1.88000094000001,1.88000094000001,1.50000075000001,1.88000094000001,12599.9937000031,0.0,1.0
1992-03-31,1.88,1.88,1.75,1.88,3600,1.88000094000001,1.88000094000001,1.75000087500001,1.88000094000001,3599.99820000088,0.0,1.0
1992-04-01,1.88,1.88,1.88,1.88,5400,1.88000094000001,1.88000094000001,1.88000094000001,1.88000094000001,5399.99730000132,0.0,1.0
1992-04-02,2.12,2.12,1.62,1.88,13500,2.12000106000001,2.12000106000001,1.62000081000001,1.88000094000001,13499.9932500033,0.0,1.0
1992-04-03,2.12,2.12,1.75,1.75,15300,2.12000106000001,2.12000106000001,1.75000087500001,1.75000087500001,15299.9923500038,0.0,1.0
1992-04-06,2.38,2.38,2.0,2.12,189300,2.38000119000001,2.38000119000001,2.00000100000001,2.12000106000001,189299.905350047,0.0,1.0
1992-04-07,2.0,2.38,2.0,2.38,5700,2.00000100000001,2.38000119000001,2.00000100000001,2.38000119000001,5699.9971500014,0.0,1.0
1992-04-08,2.0,2.19,2.0,2.0,23700,2.00000100000001,2.19000109500001,2.00000100000001,2.00000100000001,23699.9881500058,0.0,1.0
1992-04-09,2.25,2.38,2.0,2.38,13200,2.25000112500001,2.38000119000001,2.00000100000001,2.38000119000001,13199.9934000032,0.0,1.0
1992-04-10,2.12,2.25,1.88,2.25,51000,2.12000106000001,2.25000112500001,1.88000094000001,2.25000112500001,50999.9745000125,0.0,1.0
1992-04-13,2.38,2.38,2.0,2.12,31200,2.38000119000001,2.38000119000001,2.00000100000001,2.12000106000001,31199.9844000077,0.0,1.0
1992-04-14,2.0,2.38,2.0,2.0,88500,2.00000100000001,2.38000119000001,2.00000100000001,2.00000100000001,88499.9557500217,0.0,1.0
1992-04-15,2.12,2.25,2.0,2.25,16800,2.12000106000001,2.25000112500001,2.00000100000001,2.25000112500001,16799.9916000041,0.0,1.0
1992-04-16,2.0,2.0,2.0,2.0,1200,2.00000100000001,2.00000100000001,2.00000100000001,2.00000100000001,1199.99940000029,0.0,1.0
1992-04-20,1.88,2.25,1.88,2.25,4200,1.88000094000001,2.25000112500001,1.88000094000001,2.25000112500001,4199.99790000103,0.0,1.0
1992-04-21,1.88,2.25,1.88,2.25,600,1.88000094000001,2.25000112500001,1.88000094000001,2.25000112500001,599.999700000147,0.0,1.0
1992-04-22,2.12,2.12,1.88,1.88,61200,2.12000106000001,2.12000106000001,1.88000094000001,1.88000094000001,61199.969400015,0.0,1.0
1992-04-23,1.88,2.12,1.88,1.88,25200,1.88000094000001,2.12000106000001,1.88000094000001,1.88000094000001,25199.9874000062,0.0,1.0
1992-04-24,2.0,2.0,1.75,1.94,4200,2.00000100000001,2.00000100000001,1.75000087500001,1.94000097000001,4199.99790000103,0.0,1.0
1992-04-27,1.75,2.0,1.75,2.0,2400,1.75000087500001,2.00000100000001,1.75000087500001,2.00000100000001,2399.99880000059,0.0,1.0
1992-04-28,2.0,2.0,1.88,1.88,3900,2.00000100000001,2.00000100000001,1.88000094000001,1.88000094000001,3899.99805000096,0.0,1.0
1992-04-29,2.0,2.0,1.75,2.0,1200,2.00000100000001,2.00000100000001,1.75000087500001,2.00000100000001,1199.99940000029,0.0,1.0
1992-04-30,1.75,2.0,1.75,2.0,11400,1.75000087500001,2.00000100000001,1.75000087500001,2.00000100000001,11399.9943000028,0.0,1.0
1992-05-01,1.75,2.0,1.75,2.0,15300,1.75000087500001,2.00000100000001,1.75000087500001,2.00000100000001,15299.9923500037,0.0,1.0
1992-05-04,1.75,1.88,1.62,1.62,29700,1.75000087500001,1.88000094000001,1.62000081000001,1.62000081000001,29699.9851500073,0.0,1.0
1992-05-05,1.75,1.88,1.75,1.81,10500,1.75000087500001,1.88000094000001,1.75000087500001,1.81000090500001,10499.9947500026,0.0,1.0
1992-05-06,1.88,1.88,1.62,1.62,1500,1.88000094000001,1.88000094000001,1.62000081000001,1.62000081000001,1499.99925000037,0.0,1.0
1992-05-07,1.75,1.88,1.62,1.62,18900,1.75000087500001,1.88000094000001,1.62000081000001,1.62000081000001,18899.9905500046,0.0,1.0
1992-05-08,1.62,1.75,1.62,1.75,24900,1.62000081000001,1.75000087500001,1.62000081000001,1.75000087500001,24899.9875500061,0.0,1.0
1992-05-11,1.62,1.75,1.62,1.75,4500,1.62000081000001,1.75000087500001,1.62000081000001,1.75000087500001,4499.9977500011,0.0,1.0
1992-05-12,1.88,2.12,1.62,1.75,48600,1.88000094000001,2.12000106000001,1.62000081000001,1.75000087500001,48599.9757000119,0.0,1.0
1992-05-13,2.12,2.12,1.75,2.12,11100,2.12000106000001,2.12000106000001,1.75000087500001,2.12000106000001,11099.9944500027,0.0,1.0
1992-05-14,2.0,2.12,1.88,2.12,10800,2.00000100000001,2.12000106000001,1.88000094000001,2.12000106000001,10799.9946000026,0.0,1.0
1992-05-15,2.0,2.0,1.75,2.0,6900,2.00000100000001,2.00000100000001,1.75000087500001,2.00000100000001,6899.99655000169,0.0,1.0
1992-05-18,1.88,1.88,1.75,1.75,3900,1.88000094000001,1.88000094000001,1.75000087500001,1.75000087500001,3899.99805000095,0.0,1.0
1992-05-19,1.88,2.0,1.88,1.88,4500,1.88000094000001,2.00000100000001,1.88000094000001,1.88000094000001,4499.9977500011,0.0,1.0
1992-05-20,1.75,1.75,1.75,1.75,5700,1.75000087500001,1.75000087500001,1.75000087500001,1.75000087500001,5699.99715000139,0.0,1.0
1992-05-21,2.0,2.0,1.75,1.75,2400,2.00000100000001,2.00000100000001,1.75000087500001,1.75000087500001,2399.99880000059,0.0,1.0
1992-05-22,2.12,2.12,2.12,2.12,4200,2.12000106000001,2.12000106000001,2.12000106000001,2.12000106000001,4199.99790000103,0.0,1.0
1992-05-26,1.75,2.12,1.75,1.75,2400,1.75000087500001,2.12000106000001,1.75000087500001,1.75000087500001,2399.99880000059,0.0,1.0
1992-05-27,1.38,2.0,1.38,2.0,93600,1.38000069000001,2.00000100000001,1.38000069000001,2.00000100000001,93599.9532000227,0.0,1.0
1992-05-28,1.12,1.38,1.12,1.38,38400,1.12000056,1.38000069000001,1.12000056,1.38000069000001,38399.9808000096,0.0,1.0
1992-05-29,1.25,1.38,1.12,1.38,47400,1.25000062500001,1.38000069000001,1.12000056,1.38000069000001,47399.9763000115,0.0,1.0
1992-06-01,1.25,1.38,1.12,1.25,78600,1.25000062500001,1.38000069000001,1.12000056,1.25000062500001,78599.960700019,0.0,1.0
1992-06-02,1.38,1.38,1.12,1.38,6900,1.38000069000001,1.38000069000001,1.12000056,1.38000069000001,6899.99655000168,0.0,1.0
1992-06-03,1.38,1.38,1.38,1.38,2700,1.38000069000001,1.38000069000001,1.38000069000001,1.38000069000001,2699.99865000066,0.0,1.0
1992-06-04,1.38,1.38,1.12,1.38,3300,1.38000069000001,1.38000069000001,1.12000056,1.38000069000001,3299.9983500008,0.0,1.0
1992-06-05,1.38,1.38,1.12,1.12,111900,1.38000069000001,1.38000069000001,1.12000056,1.12000056,111899.944050027,0.0,1.0
1992-06-08,1.38,1.38,1.25,1.25,4800,1.38000069000001,1.38000069000001,1.25000062500001,1.25000062500001,4799.99760000116,0.0,1.0
1992-06-09,1.12,1.38,1.12,1.25,71100,1.12000056,1.38000069000001,1.12000056,1.25000062500001,71099.9644500178,0.0,1.0
1992-06-10,0.94,1.19,0.94,1.12,108000,0.940000470000004,1.19000059500001,0.940000470000004,1.12000056,107999.946000027,0.0,1.0
1992-06-11,1.12,1.12,0.88,1.0,48900,1.12000056,1.12000056,0.880000440000004,1.0000005,48899.9755500122,0.0,1.0
1992-06-12,0.88,1.12,0.88,1.12,43800,0.880000440000004,1.12000056,0.880000440000004,1.12000056,43799.9781000108,0.0,1.0
1992-06-15,0.94,1.0,0.88,0.88,40800,0.940000470000004,1.0000005,0.880000440000004,0.880000440000004,40799.97960001,0.0,1.0
1992-06-16,0.94,1.0,0.88,0.94,79800,0.940000470000004,1.0000005,0.880000440000004,0.940000470000004,79799.9601000196,0.0,1.0
1992-06-17,0.94,0.94,0.88,0.94,44400,0.940000470000004,0.940000470000004,0.880000440000004,0.940000470000004,44399.9778000109,0.0,1.0
1992-06-18,0.91,0.94,0.88,0.94,196500,0.910000455000004,0.940000470000004,0.880000440000004,0.940000470000004,196499.901750048,0.0,1.0
1992-06-19,1.06,1.06,0.94,0.94,127200,1.06000053,1.06000053,0.940000470000004,0.940000470000004,127199.936400032,0.0,1.0
1992-06-22,1.06,1.06,1.0,1.06,15000,1.06000053,1.06000053,1.0000005,1.06000053,14999.9925000038,0.0,1.0
1992-06-23,1.06,1.06,0.94,1.06,28800,1.06000053,1.06000053,0.940000470000004,1.06000053,28799.9856000072,0.0,1.0
1992-06-24,1.06,1.06,1.0,1.06,19500,1.06000053,1.06000053,1.0000005,1.06000053,19499.9902500049,0.0,1.0
1992-06-25,0.94,1.06,0.94,1.06,5400,0.940000470000004,1.06000053,0.940000470000004,1.06000053,5399.99730000133,0.0,1.0
1992-06-26,1.06,1.06,0.94,1.06,32400,1.06000053,1.06000053,0.940000470000004,1.06000053,32399.9838000081,0.0,1.0
1992-06-29,1.06,1.06,1.0,1.06,7200,1.06000053,1.06000053,1.0000005,1.06000053,7199.9964000018,0.0,1.0
1992-06-30,1.06,1.06,1.0,1.06,5400,1.06000053,1.06000053,1.0000005,1.06000053,5399.99730000135,0.0,1.0
1992-07-01,1.06,1.06,1.0,1.06,81600,1.06000053,1.06000053,1.0000005,1.06000053,81599.9592000204,0.0,1.0
1992-07-02,1.0,1.12,1.0,1.12,62400,1.0000005,1.12000056,1.0000005,1.12000056,62399.9688000156,0.0,1.0
1992-07-06,1.12,1.12,1.0,1.0,165000,1.12000056,1.12000056,1.0000005,1.0000005,164999.917500041,0.0,1.0
1992-07-07,1.06,1.12,1.06,1.12,14700,1.06000053,1.12000056,1.06000053,1.12000056,14699.9926500037,0.0,1.0
1992-07-08,1.06,1.12,1.06,1.12,65100,1.06000053,1.12000056,1.06000053,1.12000056,65099.9674500163,0.0,1.0
1992-07-09,1.06,1.12,1.06,1.12,2400,1.06000053,1.12000056,1.06000053,1.12000056,2399.9988000006,0.0,1.0
1992-07-10,1.09,1.12,1.0,1.12,32700,1.090000545,1.12000056,1.0000005,1.12000056,32699.9836500082,0.0,1.0
1992-07-13,1.0,1.12,1.0,1.12,55200,1.0000005,1.12000056,1.0000005,1.12000056,55199.9724000138,0.0,1.0
1992-07-14,1.06,1.06,1.0,1.0,900,1.06000053,1.06000053,1.0000005,1.0000005,899.999550000225,0.0,1.0
1992-07-15,1.0,1.06,1.0,1.0,19200,1.0000005,1.06000053,1.0000005,1.0000005,19199.9904000048,0.0,1.0
1992-07-16,1.06,1.06,1.0,1.06,48900,1.06000053,1.06000053,1.0000005,1.06000053,48899.9755500122,0.0,1.0
1992-07-17,1.06,1.06,1.03,1.06,75300,1.06000053,1.06000053,1.030000515,1.06000053,75299.9623500188,0.0,1.0
1992-07-20,1.06,1.06,1.0,1.06,3600,1.06000053,1.06000053,1.0000005,1.06000053,3599.9982000009,0.0,1.0
1992-07-21,1.06,1.06,1.0,1.06,28800,1.06000053,1.06000053,1.0000005,1.06000053,28799.9856000072,0.0,1.0
1992-07-22,1.0,1.06,1.0,1.06,8400,1.0000005,1.06000053,1.0000005,1.06000053,8399.9958000021,0.0,1.0
1992-07-23,1.0,1.06,1.0,1.06,27000,1.0000005,1.06000053,1.0000005,1.06000053,26999.9865000067,0.0,1.0
1992-07-24,1.06,1.06,1.0,1.0,53100,1.06000053,1.06000053,1.0000005,1.0000005,53099.9734500133,0.0,1.0
1992-07-27,1.06,1.06,1.0,1.06,12600,1.06000053,1.06000053,1.0000005,1.06000053,12599.9937000032,0.0,1.0
1992-07-28,1.03,1.06,1.0,1.06,5400,1.030000515,1.06000053,1.0000005,1.06000053,5399.99730000135,0.0,1.0
1992-07-29,1.06,1.06,1.0,1.06,10800,1.06000053,1.06000053,1.0000005,1.06000053,10799.9946000027,0.0,1.0
1992-07-30,1.06,1.06,1.0,1.0,47100,1.06000053,1.06000053,1.0000005,1.0000005,47099.9764500118,0.0,1.0
1992-07-31,1.0,1.06,1.0,1.06,64800,1.0000005,1.06000053,1.0000005,1.06000053,64799.9676000162,0.0,1.0
1992-08-03,1.06,1.06,1.06,1.06,3600,1.06000053,1.06000053,1.06000053,1.06000053,3599.9982000009,0.0,1.0
1992-08-04,1.06,1.06,1.0,1.0,11100,1.06000053,1.06000053,1.0000005,1.0000005,11099.9944500028,0.0,1.0
1992-08-05,1.0,1.06,1.0,1.0,10800,1.0000005,1.06000053,1.0000005,1.0000005,10799.9946000027,0.0,1.0
1992-08-06,1.06,1.06,1.06,1.06,3600,1.06000053,1.06000053,1.06000053,1.06000053,3599.9982000009,0.0,1.0
1992-08-07,1.06,1.06,1.0,1.0,7800,1.06000053,1.06000053,1.0000005,1.0000005,7799.99610000195,0.0,1.0
1992-08-10,1.03,1.06,1.0,1.06,45000,1.030000515,1.06000053,1.0000005,1.06000053,44999.9775000112,0.0,1.0
1992-08-11,1.06,1.06,1.06,1.06,900,1.06000053,1.06000053,1.06000053,1.06000053,899.999550000225,0.0,1.0
1992-08-12,1.06,1.06,1.0,1.06,3300,1.06000053,1.06000053,1.0000005,1.06000053,3299.99835000083,0.0,1.0
1992-08-13,1.0,1.06,1.0,1.06,55800,1.0000005,1.06000053,1.0000005,1.06000053,55799.9721000139,0.0,1.0
1992-08-14,1.0,1.06,1.0,1.0,24300,1.0000005,1.06000053,1.0000005,1.0000005,24299.9878500061,0.0,1.0
1992-08-17,1.0,1.06,1.0,1.0,10800,1.0000005,1.06000053,1.0000005,1.0000005,10799.9946000027,0.0,1.0
1992-08-18,1.06,1.06,1.0,1.0,15600,1.06000053,1.06000053,1.0000005,1.0000005,15599.9922000039,0.0,1.0
1992-08-19,1.06,1.06,1.0,1.0,14100,1.06000053,1.06000053,1.0000005,1.0000005,14099.9929500035,0.0,1.0
1992-08-20,1.0,1.06,1.0,1.06,154500,1.0000005,1.06000053,1.0000005,1.06000053,154499.922750039,0.0,1.0
1992-08-21,1.03,1.06,1.0,1.0,9000,1.030000515,1.06000053,1.0000005,1.0000005,8999.99550000225,0.0,1.0
1992-08-24,1.06,1.06,1.0,1.06,12600,1.06000053,1.06000053,1.0000005,1.06000053,12599.9937000032,0.0,1.0
1992-08-25,1.06,1.06,1.0,1.0,4500,1.06000053,1.06000053,1.0000005,1.0000005,4499.99775000113,0.0,1.0
1992-08-26,1.06,1.06,1.0,1.06,10200,1.06000053,1.06000053,1.0000005,1.06000053,10199.9949000025,0.0,1.0
1992-08-27,1.03,1.03,1.03,1.03,7800,1.030000515,1.030000515,1.030000515,1.030000515,7799.99610000195,0.0,1.0
1992-08-28,1.0,1.06,0.94,1.0,57000,1.0000005,1.06000053,0.940000470000004,1.0000005,56999.9715000142,0.0,1.0
1992-08-31,0.88,1.0,0.88,1.0,12300,0.880000440000004,1.0000005,0.880000440000004,1.0000005,12299.993850003,0.0,1.0
1992-09-01,1.0,1.0,0.97,1.0,20100,1.0000005,1.0000005,0.970000485000004,1.0000005,20099.989950005,0.0,1.0
1992-09-02,0.94,1.0,0.88,1.0,12900,0.940000470000004,1.0000005,0.880000440000004,1.0000005,12899.9935500032,0.0,1.0
1992-09-03,1.0,1.0,1.0,1.0,1200,1.0000005,1.0000005,1.0000005,1.0000005,1199.9994000003,0.0,1.0
1992-09-04,0.94,1.0,0.94,1.0,1500,0.940000470000004,1.0000005,0.940000470000004,1.0000005,1499.99925000037,0.0,1.0
1992-09-08,1.0,1.0,0.88,0.88,4200,1.0000005,1.0000005,0.880000440000004,0.880000440000004,4199.99790000105,0.0,1.0
1992-09-09,0.88,1.0,0.81,1.0,31500,0.880000440000004,1.0000005,0.810000405000004,1.0000005,31499.9842500077,0.0,1.0
1992-09-10,0.75,0.88,0.75,0.88,3000,0.750000375000003,0.880000440000004,0.750000375000003,0.880000440000004,2999.99850000074,0.0,1.0
1992-09-11,0.75,0.75,0.75,0.75,0,0.750000375000003,0.750000375000003,0.750000375000003,0.750000375000003,0,0.0,1.0
1992-09-14,0.75,0.88,0.75,0.88,3300,0.750000375000003,0.880000440000004,0.750000375000003,0.880000440000004,3299.99835000081,0.0,1.0
1992-09-15,0.75,0.88,0.75,0.88,10800,0.750000375000003,0.880000440000004,0.750000375000003,0.880000440000004,10799.9946000027,0.0,1.0
1992-09-16,0.88,0.88,0.75,0.75,7200,0.880000440000004,0.880000440000004,0.750000375000003,0.750000375000003,7199.99640000177,0.0,1.0
1992-09-17,0.88,0.88,0.75,0.75,11400,0.880000440000004,0.880000440000004,0.750000375000003,0.750000375000003,11399.9943000028,0.0,1.0
1992-09-18,0.75,0.88,0.75,0.88,21600,0.750000375000003,0.880000440000004,0.750000375000003,0.880000440000004,21599.9892000053,0.0,1.0
1992-09-21,0.75,0.88,0.75,0.75,20700,0.750000375000003,0.880000440000004,0.750000375000003,0.750000375000003,20699.9896500051,0.0,1.0
1992-09-22,0.88,0.88,0.88,0.88,5700,0.880000440000004,0.880000440000004,0.880000440000004,0.880000440000004,5699.9971500014,0.0,1.0
1992-09-23,0.75,0.75,0.75,0.75,14100,0.750000375000003,0.750000375000003,0.750000375000003,0.750000375000003,14099.9929500035,0.0,1.0
1992-09-24,0.81,0.81,0.62,0.69,42900,0.810000405000004,0.810000405000004,0.620000310000003,0.690000345000003,42899.9785500105,0.0,1.0
1992-09-25,0.62,0.62,0.62,0.62,1500,0.620000310000003,0.620000310000003,0.620000310000003,0.620000310000003,1499.99925000037,0.0,1.0
1992-09-28,0.69,0.81,0.69,0.81,19200,0.690000345000003,0.810000405000004,0.690000345000003,0.810000405000004,19199.9904000047,0.0,1.0
1992-09-29,0.69,0.81,0.62,0.62,65700,0.690000345000003,0.810000405000004,0.620000310000003,0.620000310000003,65699.9671500161,0.0,1.0
1992-09-30,0.69,0.81,0.62,0.62,21600,0.690000345000003,0.810000405000004,0.620000310000003,0.620000310000003,21599.9892000053,0.0,1.0
1992-10-01,0.69,0.69,0.69,0.69,0,0.690000345000003,0.690000345000003,0.690000345000003,0.690000345000003,0,0.0,1.0
1992-10-02,0.81,0.81,0.62,0.62,4200,0.810000405000004,0.810000405000004,0.620000310000003,0.620000310000003,4199.99790000103,0.0,1.0
1992-10-05,0.75,0.75,0.5,0.62,29700,0.750000375000003,0.750000375000003,0.500000250000002,0.620000310000003,29699.9851500073,0.0,1.0
1992-10-06,0.5,0.75,0.5,0.5,6000,0.500000250000002,0.750000375000003,0.500000250000002,0.500000250000002,5999.99700000148,0.0,1.0
1992-10-07,0.56,0.75,0.56,0.75,32400,0.560000280000002,0.750000375000003,0.560000280000002,0.750000375000003,32399.983800008,0.0,1.0
1992-10-08,0.75,0.75,0.56,0.62,14700,0.750000375000003,0.750000375000003,0.560000280000002,0.620000310000003,14699.9926500036,0.0,1.0
1992-10-09,0.69,0.75,0.56,0.75,21900,0.690000345000003,0.750000375000003,0.560000280000002,0.750000375000003,21899.9890500054,0.0,1.0
1992-10-12,0.75,0.75,0.62,0.75,18000,0.750000375000003,0.750000375000003,0.620000310000003,0.750000375000003,17999.9910000044,0.0,1.0
1992-10-13,0.62,0.75,0.62,0.75,12600,0.620000310000003,0.750000375000003,0.620000310000003,0.750000375000003,12599.9937000031,0.0,1.0
1992-10-14,0.69,0.75,0.62,0.75,25800,0.690000345000003,0.750000375000003,0.620000310000003,0.750000375000003,25799.9871000063,0.0,1.0
1992-10-15,0.69,0.75,0.62,0.75,5700,0.690000345000003,0.750000375000003,0.620000310000003,0.750000375000003,5699.9971500014,0.0,1.0
1992-10-16,0.75,0.75,0.75,0.75,8700,0.750000375000003,0.750000375000003,0.750000375000003,0.750000375000003,8699.99565000214,0.0,1.0
1992-10-19,0.75,0.75,0.69,0.75,39600,0.750000375000003,0.750000375000003,0.690000345000003,0.750000375000003,39599.9802000097,0.0,1.0
1992-10-20,0.69,0.81,0.69,0.81,9900,0.690000345000003,0.810000405000004,0.690000345000003,0.810000405000004,9899.99505000243,0.0,1.0
1992-10-21,0.88,0.88,0.75,0.75,27900,0.880000440000004,0.880000440000004,0.750000375000003,0.750000375000003,27899.9860500068,0.0,1.0
1992-10-22,0.75,0.88,0.75,0.88,46500,0.750000375000003,0.880000440000004,0.750000375000003,0.880000440000004,46499.9767500114,0.0,1.0
1992-10-23,0.75,0.88,0.75,0.81,38100,0.750000375000003,0.880000440000004,0.750000375000003,0.810000405000004,38099.9809500094,0.0,1.0
1992-10-26,0.88,0.88,0.75,0.75,2100,0.880000440000004,0.880000440000004,0.750000375000003,0.750000375000003,2099.99895000052,0.0,1.0
1992-10-27,0.94,0.94,0.88,0.88,44700,0.940000470000004,0.940000470000004,0.880000440000004,0.880000440000004,44699.977650011,0.0,1.0
1992-10-28,1.25,1.25,0.94,1.0,81000,1.25000062500001,1.25000062500001,0.940000470000004,1.0000005,80999.9595000196,0.0,1.0
1992-10-29,1.38,1.44,1.25,1.25,44700,1.38000069000001,1.44000072000001,1.25000062500001,1.25000062500001,44699.9776500108,0.0,1.0
1992-10-30,1.62,1.62,1.25,1.5,41400,1.62000081000001,1.62000081000001,1.25000062500001,1.50000075000001,41399.9793000101,0.0,1.0
1992-11-02,1.75,2.0,1.5,1.62,302700,1.75000087500001,2.00000100000001,1.50000075000001,1.62000081000001,302699.848650074,0.0,1.0
1992-11-03,1.5,1.75,1.38,1.75,124800,1.50000075000001,1.75000087500001,1.38000069000001,1.75000087500001,124799.93760003,0.0,1.0
1992-11-04,1.44,1.62,1.38,1.62,26100,1.44000072000001,1.62000081000001,1.38000069000001,1.62000081000001,26099.9869500063,0.0,1.0
1992-11-05,1.62,1.62,1.38,1.56,112500,1.62000081000001,1.62000081000001,1.38000069000001,1.56000078000001,112499.943750027,0.0,1.0
1992-11-06,1.62,1.62,1.5,1.62,52200,1.62000081000001,1.62000081000001,1.50000075000001,1.62000081000001,52199.9739000127,0.0,1.0
1992-11-09,1.5,1.62,1.12,1.62,284100,1.50000075000001,1.62000081000001,1.12000056,1.62000081000001,284099.857950069,0.0,1.0
1992-11-10,1.5,1.5,1.38,1.5,16500,1.50000075000001,1.50000075000001,1.38000069000001,1.50000075000001,16499.991750004,0.0,1.0
1992-11-11,1.38,1.5,1.25,1.5,35700,1.38000069000001,1.50000075000001,1.25000062500001,1.50000075000001,35699.9821500087,0.0,1.0
1992-11-12,1.56,1.56,1.31,1.31,11400,1.56000078000001,1.56000078000001,1.31000065500001,1.31000065500001,11399.9943000028,0.0,1.0
1992-11-13,1.56,1.56,1.38,1.56,80100,1.56000078000001,1.56000078000001,1.38000069000001,1.56000078000001,80099.9599500195,0.0,1.0
1992-11-16,1.5,1.56,1.38,1.56,54000,1.50000075000001,1.56000078000001,1.38000069000001,1.56000078000001,53999.9730000131,0.0,1.0
1992-11-17,1.38,1.5,1.38,1.38,26100,1.38000069000001,1.50000075000001,1.38000069000001,1.38000069000001,26099.9869500063,0.0,1.0
1992-11-18,1.38,1.5,1.38,1.38,77700,1.38000069000001,1.50000075000001,1.38000069000001,1.38000069000001,77699.9611500189,0.0,1.0
1992-11-19,1.38,1.5,1.38,1.38,22500,1.38000069000001,1.50000075000001,1.38000069000001,1.38000069000001,22499.9887500055,0.0,1.0
1992-11-20,1.5,1.5,1.38,1.38,27900,1.50000075000001,1.50000075000001,1.38000069000001,1.38000069000001,27899.9860500068,0.0,1.0
1992-11-23,1.38,1.5,1.38,1.5,85800,1.38000069000001,1.50000075000001,1.38000069000001,1.50000075000001,85799.9571000208,0.0,1.0
1992-11-24,1.5,1.5,1.38,1.38,8400,1.50000075000001,1.50000075000001,1.38000069000001,1.38000069000001,8399.99580000204,0.0,1.0
1992-11-25,1.38,1.5,1.38,1.5,13500,1.38000069000001,1.50000075000001,1.38000069000001,1.50000075000001,13499.9932500033,0.0,1.0
1992-11-27,1.38,1.38,1.38,1.38,900,1.38000069000001,1.38000069000001,1.38000069000001,1.38000069000001,899.999550000219,0.0,1.0
1992-11-30,1.5,1.5,1.38,1.5,10200,1.50000075000001,1.50000075000001,1.38000069000001,1.50000075000001,10199.9949000025,0.0,1.0
1992-12-01,1.5,1.5,1.38,1.5,28500,1.50000075000001,1.50000075000001,1.38000069000001,1.50000075000001,28499.9857500069,0.0,1.0
1992-12-02,1.5,1.5,1.38,1.5,33900,1.50000075000001,1.50000075000001,1.38000069000001,1.50000075000001,33899.9830500082,0.0,1.0
1992-12-03,1.38,1.5,1.38,1.38,48000,1.38000069000001,1.50000075000001,1.38000069000001,1.38000069000001,47999.9760000117,0.0,1.0
1992-12-04,1.38,1.5,1.38,1.38,354900,1.38000069000001,1.50000075000001,1.38000069000001,1.38000069000001,354899.822550086,0.0,1.0
1992-12-07,1.38,1.5,1.38,1.38,115500,1.38000069000001,1.50000075000001,1.38000069000001,1.38000069000001,115499.942250028,0.0,1.0
1992-12-08,1.5,1.5,1.38,1.38,76800,1.50000075000001,1.50000075000001,1.38000069000001,1.38000069000001,76799.9616000187,0.0,1.0
1992-12-09,1.38,1.5,1.38,1.5,39600,1.38000069000001,1.50000075000001,1.38000069000001,1.50000075000001,39599.9802000096,0.0,1.0
1992-12-10,1.5,1.5,1.38,1.38,4800,1.50000075000001,1.50000075000001,1.38000069000001,1.38000069000001,4799.99760000117,0.0,1.0
1992-12-11,1.38,1.5,1.25,1.38,62400,1.38000069000001,1.50000075000001,1.25000062500001,1.38000069000001,62399.9688000151,0.0,1.0
1992-12-14,1.25,1.5,1.25,1.5,40200,1.25000062500001,1.50000075000001,1.25000062500001,1.50000075000001,40199.9799000097,0.0,1.0
1992-12-15,1.25,1.38,1.25,1.25,8100,1.25000062500001,1.38000069000001,1.25000062500001,1.25000062500001,8099.99595000196,0.0,1.0
1992-12-16,1.5,1.5,1.25,1.25,4800,1.50000075000001,1.50000075000001,1.25000062500001,1.25000062500001,4799.99760000117,0.0,1.0
1992-12-17,1.44,1.5,1.25,1.25,53400,1.44000072000001,1.50000075000001,1.25000062500001,1.25000062500001,53399.973300013,0.0,1.0
1992-12-18,1.25,1.38,1.25,1.25,33000,1.25000062500001,1.38000069000001,1.25000062500001,1.25000062500001,32999.983500008,0.0,1.0
1992-12-21,1.25,1.38,1.25,1.38,17700,1.25000062500001,1.38000069000001,1.25000062500001,1.38000069000001,17699.9911500043,0.0,1.0
1992-12-22,1.38,1.38,1.25,1.25,6900,1.38000069000001,1.38000069000001,1.25000062500001,1.25000062500001,6899.99655000168,0.0,1.0
1992-12-23,1.38,1.38,1.25,1.25,6900,1.38000069000001,1.38000069000001,1.25000062500001,1.25000062500001,6899.99655000168,0.0,1.0
1992-12-24,1.25,1.38,1.25,1.38,2100,1.25000062500001,1.38000069000001,1.25000062500001,1.38000069000001,2099.99895000051,0.0,1.0
1992-12-28,1.25,1.38,1.25,1.25,8100,1.25000062500001,1.38000069000001,1.25000062500001,1.25000062500001,8099.99595000196,0.0,1.0
1992-12-29,1.25,1.38,1.12,1.25,56400,1.25000062500001,1.38000069000001,1.12000056,1.25000062500001,56399.9718000137,0.0,1.0
1992-12-30,1.25,1.38,1.19,1.31,59100,1.25000062500001,1.38000069000001,1.19000059500001,1.31000065500001,59099.9704500143,0.0,1.0
1992-12-31,1.38,1.38,1.19,1.38,43800,1.38000069000001,1.38000069000001,1.19000059500001,1.38000069000001,43799.9781000106,0.0,1.0
1993-01-04,1.12,1.19,1.12,1.19,12000,1.12000056,1.19000059500001,1.12000056,1.19000059500001,11999.994000003,0.0,1.0
1993-01-05,1.25,1.38,1.12,1.12,32400,1.25000062500001,1.38000069000001,1.12000056,1.12000056,32399.9838000078,0.0,1.0
1993-01-06,1.25,1.25,1.25,1.25,18000,1.25000062500001,1.25000062500001,1.25000062500001,1.25000062500001,17999.9910000044,0.0,1.0
1993-01-07,1.12,1.25,1.12,1.12,22800,1.12000056,1.25000062500001,1.12000056,1.12000056,22799.9886000057,0.0,1.0
1993-01-08,1.12,1.25,1.12,1.25,18900,1.12000056,1.25000062500001,1.12000056,1.25000062500001,18899.9905500047,0.0,1.0
1993-01-11,1.25,1.25,1.12,1.12,127500,1.25000062500001,1.25000062500001,1.12000056,1.12000056,127499.936250031,0.0,1.0
1993-01-12,1.25,1.25,1.12,1.25,9300,1.25000062500001,1.25000062500001,1.12000056,1.25000062500001,9299.99535000225,0.0,1.0
1993-01-13,1.25,1.25,1.06,1.25,3600,1.25000062500001,1.25000062500001,1.06000053,1.25000062500001,3599.99820000087,0.0,1.0
1993-01-14,1.25,1.25,1.12,1.12,29700,1.25000062500001,1.25000062500001,1.12000056,1.12000056,29699.9851500072,0.0,1.0
1993-01-15,1.12,1.19,1.0,1.19,93600,1.12000056,1.19000059500001,1.0000005,1.19000059500001,93599.9532000234,0.0,1.0
1993-01-18,1.06,1.12,1.06,1.12,53700,1.06000053,1.12000056,1.06000053,1.12000056,53699.9731500134,0.0,1.0
1993-01-19,1.12,1.12,1.0,1.0,25200,1.12000056,1.12000056,1.0000005,1.0000005,25199.9874000063,0.0,1.0
1993-01-20,1.12,1.12,1.0,1.0,1500,1.12000056,1.12000056,1.0000005,1.0000005,1499.99925000038,0.0,1.0
1993-01-21,1.12,1.12,1.0,1.0,3900,1.12000056,1.12000056,1.0000005,1.0000005,3899.99805000098,0.0,1.0
1993-01-22,1.0,1.12,1.0,1.0,19800,1.0000005,1.12000056,1.0000005,1.0000005,19799.990100005,0.0,1.0
1993-01-25,1.12,1.12,1.0,1.06,93300,1.12000056,1.12000056,1.0000005,1.06000053,93299.9533500233,0.0,1.0
1993-01-26,1.12,1.12,1.0,1.12,91800,1.12000056,1.12000056,1.0000005,1.12000056,91799.954100023,0.0,1.0
1993-01-27,1.12,1.12,1.06,1.12,41700,1.12000056,1.12000056,1.06000053,1.12000056,41699.9791500104,0.0,1.0
1993-01-28,1.38,1.38,1.0,1.12,90000,1.38000069000001,1.38000069000001,1.0000005,1.12000056,89999.9550000218,0.0,1.0
1993-01-29,1.25,1.38,1.25,1.38,41700,1.25000062500001,1.38000069000001,1.25000062500001,1.38000069000001,41699.9791500101,0.0,1.0
1993-02-01,1.25,1.38,1.25,1.38,81900,1.25000062500001,1.38000069000001,1.25000062500001,1.38000069000001,81899.9590500198,0.0,1.0
1993-02-02,1.31,1.38,1.25,1.38,76500,1.31000065500001,1.38000069000001,1.25000062500001,1.38000069000001,76499.9617500185,0.0,1.0
1993-02-03,1.25,1.38,1.25,1.38,68700,1.25000062500001,1.38000069000001,1.25000062500001,1.38000069000001,68699.9656500166,0.0,1.0
1993-02-04,1.19,1.19,1.12,1.12,196500,1.19000059500001,1.19000059500001,1.12000056,1.12000056,196499.901750047,0.0,1.0
1993-02-05,1.25,1.25,1.12,1.12,3900,1.25000062500001,1.25000062500001,1.12000056,1.12000056,3899.99805000094,0.0,1.0
1993-02-08,1.25,1.25,1.12,1.25,6900,1.25000062500001,1.25000062500001,1.12000056,1.25000062500001,6899.99655000167,0.0,1.0
1993-02-09,1.12,1.25,1.12,1.12,8700,1.12000056,1.25000062500001,1.12000056,1.12000056,8699.99565000218,0.0,1.0
1993-02-10,1.25,1.25,1.12,1.12,1500,1.25000062500001,1.25000062500001,1.12000056,1.12000056,1499.99925000036,0.0,1.0
1993-02-11,1.12,1.25,1.12,1.25,17400,1.12000056,1.25000062500001,1.12000056,1.25000062500001,17399.9913000044,0.0,1.0
1993-02-12,1.19,1.25,1.12,1.12,33000,1.19000059500001,1.25000062500001,1.12000056,1.12000056,32999.983500008,0.0,1.0
1993-02-16,1.25,1.25,1.12,1.19,14100,1.25000062500001,1.25000062500001,1.12000056,1.19000059500001,14099.9929500034,0.0,1.0
1993-02-17,1.0,1.25,1.0,1.25,57300,1.0000005,1.25000062500001,1.0000005,1.25000062500001,57299.9713500143,0.0,1.0
1993-02-18,1.06,1.12,1.0,1.06,42600,1.06000053,1.12000056,1.0000005,1.06000053,42599.9787000107,0.0,1.0
1993-02-19,1.0,1.12,1.0,1.12,27900,1.0000005,1.12000056,1.0000005,1.12000056,27899.986050007,0.0,1.0
1993-02-22,1.0,1.0,1.0,1.0,31500,1.0000005,1.0000005,1.0000005,1.0000005,31499.9842500079,0.0,1.0
1993-02-23,1.06,1.12,1.0,1.12,24900,1.06000053,1.12000056,1.0000005,1.12000056,24899.9875500062,0.0,1.0
1993-02-24,1.12,1.12,1.0,1.12,76500,1.12000056,1.12000056,1.0000005,1.12000056,76499.9617500191,0.0,1.0
1993-02-25,1.12,1.12,1.0,1.12,28200,1.12000056,1.12000056,1.0000005,1.12000056,28199.9859000071,0.0,1.0
1993-02-26,1.12,1.12,1.06,1.12,27300,1.12000056,1.12000056,1.06000053,1.12000056,27299.9863500068,0.0,1.0
1993-03-01,1.12,1.12,1.0,1.0,6300,1.12000056,1.12000056,1.0000005,1.0000005,6299.99685000158,0.0,1.0
1993-03-02,1.0,1.12,1.0,1.0,16800,1.0000005,1.12000056,1.0000005,1.0000005,16799.9916000042,0.0,1.0
1993-03-03,1.12,1.12,1.0,1.0,50700,1.12000056,1.12000056,1.0000005,1.0000005,50699.9746500127,0.0,1.0
1993-03-04,1.0,1.12,1.0,1.12,73200,1.0000005,1.12000056,1.0000005,1.12000056,73199.9634000183,0.0,1.0
1993-03-05,1.0,1.12,1.0,1.12,6000,1.0000005,1.12000056,1.0000005,1.12000056,5999.9970000015,0.0,1.0
1993-03-08,1.12,1.12,1.0,1.03,198000,1.12000056,1.12000056,1.0000005,1.030000515,197999.90100005,0.0,1.0
1993-03-09,1.12,1.19,1.0,1.12,118500,1.12000056,1.19000059500001,1.0000005,1.12000056,118499.94075003,0.0,1.0
1993-03-10,1.0,1.12,1.0,1.0,18900,1.0000005,1.12000056,1.0000005,1.0000005,18899.9905500047,0.0,1.0
1993-03-11,1.0,1.12,1.0,1.12,87900,1.0000005,1.12000056,1.0000005,1.12000056,87899.956050022,0.0,1.0
1993-03-12,1.12,1.12,1.0,1.12,163200,1.12000056,1.12000056,1.0000005,1.12000056,163199.918400041,0.0,1.0
1993-03-15,1.0,1.12,1.0,1.12,51000,1.0000005,1.12000056,1.0000005,1.12000056,50999.9745000127,0.0,1.0
1993-03-16,1.12,1.12,1.06,1.12,64200,1.12000056,1.12000056,1.06000053,1.12000056,64199.9679000161,0.0,1.0
1993-03-17,1.25,1.25,1.0,1.09,106200,1.25000062500001,1.25000062500001,1.0000005,1.090000545,106199.946900026,0.0,1.0
1993-03-18,1.25,1.25,1.12,1.25,49500,1.25000062500001,1.25000062500001,1.12000056,1.25000062500001,49499.975250012,0.0,1.0
1993-03-19,1.5,1.69,1.19,1.31,215400,1.50000075000001,1.69000084500001,1.19000059500001,1.31000065500001,215399.892300052,0.0,1.0
1993-03-22,1.69,1.69,1.44,1.69,45300,1.69000084500001,1.69000084500001,1.44000072000001,1.69000084500001,45299.9773500111,0.0,1.0
1993-03-23,1.69,1.69,1.44,1.44,61200,1.69000084500001,1.69000084500001,1.44000072000001,1.44000072000001,61199.9694000149,0.0,1.0
1993-03-24,1.44,1.69,1.44,1.62,98400,1.44000072000001,1.69000084500001,1.44000072000001,1.62000081000001,98399.9508000239,0.0,1.0
1993-03-25,1.62,1.62,1.44,1.62,52800,1.62000081000001,1.62000081000001,1.44000072000001,1.62000081000001,52799.9736000129,0.0,1.0
1993-03-26,1.44,1.62,1.44,1.62,83100,1.44000072000001,1.62000081000001,1.44000072000001,1.62000081000001,83099.9584500202,0.0,1.0
1993-03-29,1.44,1.62,1.44,1.5,141300,1.44000072000001,1.62000081000001,1.44000072000001,1.50000075000001,141299.929350034,0.0,1.0
1993-03-30,1.38,1.62,1.38,1.44,66300,1.38000069000001,1.62000081000001,1.38000069000001,1.44000072000001,66299.9668500161,0.0,1.0
1993-03-31,1.25,1.44,1.25,1.44,28800,1.25000062500001,1.44000072000001,1.25000062500001,1.44000072000001,28799.985600007,0.0,1.0
1993-04-01,1.12,1.25,1.12,1.25,19500,1.12000056,1.25000062500001,1.12000056,1.25000062500001,19499.9902500049,0.0,1.0
1993-04-02,1.38,1.38,1.38,1.38,900,1.38000069000001,1.38000069000001,1.38000069000001,1.38000069000001,899.999550000219,0.0,1.0
1993-04-05,1.12,1.38,1.12,1.38,20100,1.12000056,1.38000069000001,1.12000056,1.38000069000001,20099.989950005,0.0,1.0
1993-04-06,1.19,1.38,1.12,1.12,67200,1.19000059500001,1.38000069000001,1.12000056,1.12000056,67199.9664000162,0.0,1.0
1993-04-07,1.19,1.38,1.19,1.19,12300,1.19000059500001,1.38000069000001,1.19000059500001,1.19000059500001,12299.993850003,0.0,1.0
1993-04-08,1.31,1.31,1.12,1.19,24300,1.31000065500001,1.31000065500001,1.12000056,1.19000059500001,24299.9878500059,0.0,1.0
1993-04-12,1.25,1.31,1.12,1.12,11700,1.25000062500001,1.31000065500001,1.12000056,1.12000056,11699.9941500028,0.0,1.0
1993-04-13,1.12,1.31,1.12,1.31,27900,1.12000056,1.31000065500001,1.12000056,1.31000065500001,27899.986050007,0.0,1.0
1993-04-14,1.25,1.31,1.19,1.31,15300,1.25000062500001,1.31000065500001,1.19000059500001,1.31000065500001,15299.9923500037,0.0,1.0
1993-04-15,1.25,1.38,1.19,1.38,27300,1.25000062500001,1.38000069000001,1.19000059500001,1.38000069000001,27299.9863500066,0.0,1.0
1993-04-16,1.12,1.25,1.06,1.25,94200,1.12000056,1.25000062500001,1.06000053,1.25000062500001,94199.9529000235,0.0,1.0
1993-04-19,1.0,1.19,1.0,1.19,4500,1.0000005,1.19000059500001,1.0000005,1.19000059500001,4499.99775000112,0.0,1.0
1993-04-20,1.06,1.19,1.0,1.19,30300,1.06000053,1.19000059500001,1.0000005,1.19000059500001,30299.9848500076,0.0,1.0
1993-04-21,1.12,1.19,1.12,1.19,68400,1.12000056,1.19000059500001,1.12000056,1.19000059500001,68399.9658000171,0.0,1.0
1993-04-22,1.31,1.31,1.12,1.12,20100,1.31000065500001,1.31000065500001,1.12000056,1.12000056,20099.9899500049,0.0,1.0
1993-04-23,1.31,1.31,1.12,1.31,13200,1.31000065500001,1.31000065500001,1.12000056,1.31000065500001,13199.9934000032,0.0,1.0
1993-04-26,1.31,1.31,1.25,1.25,13800,1.31000065500001,1.31000065500001,1.25000062500001,1.25000062500001,13799.9931000033,0.0,1.0
1993-04-27,1.31,1.31,1.31,1.31,300,1.31000065500001,1.31000065500001,1.31000065500001,1.31000065500001,299.999850000073,0.0,1.0
1993-04-28,1.25,1.25,1.25,1.25,2100,1.25000062500001,1.25000062500001,1.25000062500001,1.25000062500001,2099.99895000051,0.0,1.0
1993-04-29,1.25,1.25,1.25,1.25,5400,1.25000062500001,1.25000062500001,1.25000062500001,1.25000062500001,5399.99730000131,0.0,1.0
1993-04-30,1.12,1.31,1.12,1.31,46200,1.12000056,1.31000065500001,1.12000056,1.31000065500001,46199.9769000116,0.0,1.0
1993-05-03,1.12,1.12,1.12,1.12,6900,1.12000056,1.12000056,1.12000056,1.12000056,6899.99655000173,0.0,1.0
1993-05-04,1.12,1.25,1.12,1.25,4200,1.12000056,1.25000062500001,1.12000056,1.25000062500001,4199.99790000105,0.0,1.0
1993-05-05,1.25,1.25,1.12,1.12,8100,1.25000062500001,1.25000062500001,1.12000056,1.12000056,8099.99595000196,0.0,1.0
1993-05-06,1.19,1.38,1.19,1.31,85800,1.19000059500001,1.38000069000001,1.19000059500001,1.31000065500001,85799.9571000207,0.0,1.0
1993-05-07,1.19,1.19,1.19,1.19,6000,1.19000059500001,1.19000059500001,1.19000059500001,1.19000059500001,5999.99700000145,0.0,1.0
1993-05-10,1.38,1.38,1.19,1.19,4800,1.38000069000001,1.38000069000001,1.19000059500001,1.19000059500001,4799.99760000116,0.0,1.0
1993-05-11,1.19,1.38,1.19,1.38,7800,1.19000059500001,1.38000069000001,1.19000059500001,1.38000069000001,7799.99610000188,0.0,1.0
1993-05-12,1.19,1.19,1.19,1.19,0,1.19000059500001,1.19000059500001,1.19000059500001,1.19000059500001,0,0.0,1.0
1993-05-13,1.25,1.38,1.19,1.38,5400,1.25000062500001,1.38000069000001,1.19000059500001,1.38000069000001,5399.99730000131,0.0,1.0
1993-05-14,1.38,1.38,1.25,1.38,2700,1.38000069000001,1.38000069000001,1.25000062500001,1.38000069000001,2699.99865000066,0.0,1.0
1993-05-17,1.38,1.38,1.19,1.38,12900,1.38000069000001,1.38000069000001,1.19000059500001,1.38000069000001,12899.9935500031,0.0,1.0
1993-05-18,1.38,1.38,1.19,1.38,15300,1.38000069000001,1.38000069000001,1.19000059500001,1.38000069000001,15299.9923500037,0.0,1.0
1993-05-19,1.38,1.38,1.19,1.25,11100,1.38000069000001,1.38000069000001,1.19000059500001,1.25000062500001,11099.9944500027,0.0,1.0
1993-05-20,1.38,1.38,1.19,1.38,36000,1.38000069000001,1.38000069000001,1.19000059500001,1.38000069000001,35999.9820000087,0.0,1.0
1993-05-21,1.19,1.38,1.19,1.19,28200,1.19000059500001,1.38000069000001,1.19000059500001,1.19000059500001,28199.9859000068,0.0,1.0
1993-05-24,1.38,1.38,1.19,1.19,11700,1.38000069000001,1.38000069000001,1.19000059500001,1.19000059500001,11699.9941500028,0.0,1.0
1993-05-25,1.25,1.38,1.25,1.25,8100,1.25000062500001,1.38000069000001,1.25000062500001,1.25000062500001,8099.99595000196,0.0,1.0
1993-05-26,1.25,1.25,1.25,1.25,12600,1.25000062500001,1.25000062500001,1.25000062500001,1.25000062500001,12599.993700003,0.0,1.0
1993-05-27,1.38,1.38,1.25,1.31,9300,1.38000069000001,1.38000069000001,1.25000062500001,1.31000065500001,9299.99535000226,0.0,1.0
1993-05-28,1.31,1.31,1.12,1.25,16200,1.31000065500001,1.31000065500001,1.12000056,1.25000062500001,16199.9919000039,0.0,1.0
1993-06-01,1.31,1.31,1.19,1.19,3900,1.31000065500001,1.31000065500001,1.19000059500001,1.19000059500001,3899.99805000095,0.0,1.0
1993-06-02,1.12,1.31,1.12,1.31,6000,1.12000056,1.31000065500001,1.12000056,1.31000065500001,5999.9970000015,0.0,1.0
1993-06-03,1.31,1.31,1.12,1.12,2700,1.31000065500001,1.31000065500001,1.12000056,1.12000056,2699.99865000065,0.0,1.0
1993-06-04,1.31,1.31,1.19,1.31,27900,1.31000065500001,1.31000065500001,1.19000059500001,1.31000065500001,27899.9860500068,0.0,1.0
1993-06-07,1.19,1.19,1.19,1.19,43800,1.19000059500001,1.19000059500001,1.19000059500001,1.19000059500001,43799.9781000106,0.0,1.0
1993-06-08,1.25,1.25,1.12,1.25,2700,1.25000062500001,1.25000062500001,1.12000056,1.25000062500001,2699.99865000065,0.0,1.0
1993-06-09,1.25,1.25,1.12,1.12,15000,1.25000062500001,1.25000062500001,1.12000056,1.12000056,14999.9925000036,0.0,1.0
1993-06-10,1.12,1.25,1.12,1.25,1500,1.12000056,1.25000062500001,1.12000056,1.25000062500001,1499.99925000038,0.0,1.0
1993-06-11,1.12,1.12,1.12,1.12,3900,1.12000056,1.12000056,1.12000056,1.12000056,3899.99805000098,0.0,1.0
1993-06-14,1.12,1.31,1.12,1.12,19500,1.12000056,1.31000065500001,1.12000056,1.12000056,19499.9902500049,0.0,1.0
1993-06-15,1.12,1.12,1.12,1.12,10800,1.12000056,1.12000056,1.12000056,1.12000056,10799.9946000027,0.0,1.0
1993-06-16,1.25,1.25,1.12,1.12,5100,1.25000062500001,1.25000062500001,1.12000056,1.12000056,5099.99745000123,0.0,1.0
1993-06-17,1.25,1.25,1.12,1.25,10500,1.25000062500001,1.25000062500001,1.12000056,1.25000062500001,10499.9947500025,0.0,1.0
1993-06-18,1.25,1.25,1.25,1.25,23400,1.25000062500001,1.25000062500001,1.25000062500001,1.25000062500001,23399.9883000057,0.0,1.0
1993-06-21,1.19,1.25,1.19,1.19,29100,1.19000059500001,1.25000062500001,1.19000059500001,1.19000059500001,29099.985450007,0.0,1.0
1993-06-22,1.12,1.12,1.12,1.12,3300,1.12000056,1.12000056,1.12000056,1.12000056,3299.99835000083,0.0,1.0
1993-06-23,1.25,1.25,1.19,1.25,9300,1.25000062500001,1.25000062500001,1.19000059500001,1.25000062500001,9299.99535000225,0.0,1.0
1993-06-24,1.12,1.25,1.12,1.25,7500,1.12000056,1.25000062500001,1.12000056,1.25000062500001,7499.99625000188,0.0,1.0
1993-06-25,1.25,1.25,1.12,1.12,1200,1.25000062500001,1.25000062500001,1.12000056,1.12000056,1199.99940000029,0.0,1.0
1993-06-28,1.12,1.25,1.12,1.25,12300,1.12000056,1.25000062500001,1.12000056,1.25000062500001,12299.9938500031,0.0,1.0
1993-06-29,1.12,1.25,1.12,1.19,2100,1.12000056,1.25000062500001,1.12000056,1.19000059500001,2099.99895000052,0.0,1.0
1993-06-30,1.31,1.38,1.19,1.25,49800,1.31000065500001,1.38000069000001,1.19000059500001,1.25000062500001,49799.9751000121,0.0,1.0
1993-07-01,1.25,1.31,1.19,1.19,30300,1.25000062500001,1.31000065500001,1.19000059500001,1.19000059500001,30299.9848500073,0.0,1.0
1993-07-02,1.12,1.31,1.12,1.31,5400,1.12000056,1.31000065500001,1.12000056,1.31000065500001,5399.99730000135,0.0,1.0
1993-07-06,1.12,1.31,1.12,1.31,3300,1.12000056,1.31000065500001,1.12000056,1.31000065500001,3299.99835000083,0.0,1.0
1993-07-07,1.12,1.12,1.12,1.12,0,1.12000056,1.12000056,1.12000056,1.12000056,0,0.0,1.0
1993-07-08,1.31,1.31,1.25,1.31,12000,1.31000065500001,1.31000065500001,1.25000062500001,1.31000065500001,11999.9940000029,0.0,1.0
1993-07-09,1.31,1.31,1.12,1.12,9000,1.31000065500001,1.31000065500001,1.12000056,1.12000056,8999.99550000218,0.0,1.0
1993-07-12,1.19,1.31,1.19,1.19,41700,1.19000059500001,1.31000065500001,1.19000059500001,1.19000059500001,41699.9791500101,0.0,1.0
1993-07-13,1.25,1.25,1.12,1.25,19200,1.25000062500001,1.25000062500001,1.12000056,1.25000062500001,19199.9904000046,0.0,1.0
1993-07-14,1.12,1.25,1.12,1.25,75000,1.12000056,1.25000062500001,1.12000056,1.25000062500001,74999.9625000188,0.0,1.0
1993-07-15,1.19,1.19,1.06,1.19,8400,1.19000059500001,1.19000059500001,1.06000053,1.19000059500001,8399.99580000203,0.0,1.0
1993-07-16,1.19,1.19,1.06,1.06,15000,1.19000059500001,1.19000059500001,1.06000053,1.06000053,14999.9925000036,0.0,1.0
1993-07-19,1.19,1.19,1.06,1.19,45600,1.19000059500001,1.19000059500001,1.06000053,1.19000059500001,45599.977200011,0.0,1.0
1993-07-20,1.19,1.19,1.06,1.19,43800,1.19000059500001,1.19000059500001,1.06000053,1.19000059500001,43799.9781000106,0.0,1.0
1993-07-21,1.06,1.19,1.06,1.06,87000,1.06000053,1.19000059500001,1.06000053,1.06000053,86999.9565000218,0.0,1.0
1993-07-22,1.19,1.19,1.06,1.19,138600,1.19000059500001,1.19000059500001,1.06000053,1.19000059500001,138599.930700033,0.0,1.0
1993-07-23,1.19,1.19,1.06,1.06,23400,1.19000059500001,1.19000059500001,1.06000053,1.06000053,23399.9883000057,0.0,1.0
1993-07-26,1.12,1.12,1.06,1.06,7200,1.12000056,1.12000056,1.06000053,1.06000053,7199.9964000018,0.0,1.0
1993-07-27,1.19,1.19,1.06,1.06,3300,1.19000059500001,1.19000059500001,1.06000053,1.06000053,3299.9983500008,0.0,1.0
1993-07-28,1.12,1.19,1.06,1.19,6600,1.12000056,1.19000059500001,1.06000053,1.19000059500001,6599.99670000165,0.0,1.0
1993-07-29,1.12,1.19,1.12,1.19,3000,1.12000056,1.19000059500001,1.12000056,1.19000059500001,2999.99850000075,0.0,1.0
1993-07-30,1.19,1.19,1.06,1.19,21900,1.19000059500001,1.19000059500001,1.06000053,1.19000059500001,21899.9890500053,0.0,1.0
1993-08-02,1.19,1.31,1.12,1.12,118200,1.19000059500001,1.31000065500001,1.12000056,1.12000056,118199.940900029,0.0,1.0
1993-08-03,1.31,1.31,1.19,1.25,7200,1.31000065500001,1.31000065500001,1.19000059500001,1.25000062500001,7199.99640000175,0.0,1.0
1993-08-04,1.19,1.31,1.19,1.19,1800,1.19000059500001,1.31000065500001,1.19000059500001,1.19000059500001,1799.99910000043,0.0,1.0
1993-08-05,1.19,1.19,1.19,1.19,21000,1.19000059500001,1.19000059500001,1.19000059500001,1.19000059500001,20999.9895000051,0.0,1.0
1993-08-06,1.25,1.25,1.19,1.19,4800,1.25000062500001,1.25000062500001,1.19000059500001,1.19000059500001,4799.99760000116,0.0,1.0
1993-08-09,1.25,1.25,1.19,1.19,4800,1.25000062500001,1.25000062500001,1.19000059500001,1.19000059500001,4799.99760000116,0.0,1.0
1993-08-10,1.25,1.25,1.12,1.12,34500,1.25000062500001,1.25000062500001,1.12000056,1.12000056,34499.9827500083,0.0,1.0
1993-08-11,1.19,1.25,1.12,1.25,9000,1.19000059500001,1.25000062500001,1.12000056,1.25000062500001,8999.99550000217,0.0,1.0
1993-08-12,1.31,1.31,1.12,1.12,6900,1.31000065500001,1.31000065500001,1.12000056,1.12000056,6899.99655000167,0.0,1.0
1993-08-13,1.12,1.12,1.12,1.12,2400,1.12000056,1.12000056,1.12000056,1.12000056,2399.9988000006,0.0,1.0
1993-08-16,1.12,1.25,1.12,1.25,18900,1.12000056,1.25000062500001,1.12000056,1.25000062500001,18899.9905500047,0.0,1.0
1993-08-17,1.12,1.12,1.12,1.12,10500,1.12000056,1.12000056,1.12000056,1.12000056,10499.9947500026,0.0,1.0
1993-08-18,1.25,1.25,1.12,1.12,14100,1.25000062500001,1.25000062500001,1.12000056,1.12000056,14099.9929500034,0.0,1.0
1993-08-19,1.12,1.25,1.12,1.12,3300,1.12000056,1.25000062500001,1.12000056,1.12000056,3299.99835000083,0.0,1.0
1993-08-20,1.12,1.12,1.12,1.12,7800,1.12000056,1.12000056,1.12000056,1.12000056,7799.99610000195,0.0,1.0
1993-08-23,1.06,1.19,1.06,1.19,27300,1.06000053,1.19000059500001,1.06000053,1.19000059500001,27299.9863500068,0.0,1.0
1993-08-24,1.12,1.19,1.06,1.19,6600,1.12000056,1.19000059500001,1.06000053,1.19000059500001,6599.99670000165,0.0,1.0
1993-08-25,1.06,1.19,1.06,1.06,12300,1.06000053,1.19000059500001,1.06000053,1.06000053,12299.9938500031,0.0,1.0
1993-08-26,1.06,1.19,1.06,1.06,9000,1.06000053,1.19000059500001,1.06000053,1.06000053,8999.99550000225,0.0,1.0
1993-08-27,1.12,1.12,1.06,1.06,39900,1.12000056,1.12000056,1.06000053,1.06000053,39899.98005001,0.0,1.0
1993-08-30,1.12,1.12,1.0,1.0,208200,1.12000056,1.12000056,1.0000005,1.0000005,208199.895900052,0.0,1.0
1993-08-31,1.0,1.12,1.0,1.12,51000,1.0000005,1.12000056,1.0000005,1.12000056,50999.9745000127,0.0,1.0
1993-09-01,1.12,1.12,1.0,1.12,2400,1.12000056,1.12000056,1.0000005,1.12000056,2399.9988000006,0.0,1.0
1993-09-02,1.0,1.12,1.0,1.06,31800,1.0000005,1.12000056,1.0000005,1.06000053,31799.9841000079,0.0,1.0
1993-09-03,1.12,1.12,1.12,1.12,2100,1.12000056,1.12000056,1.12000056,1.12000056,2099.99895000052,0.0,1.0
1993-09-07,1.0,1.12,1.0,1.0,6900,1.0000005,1.12000056,1.0000005,1.0000005,6899.99655000172,0.0,1.0
1993-09-08,1.12,1.12,1.0,1.0,18900,1.12000056,1.12000056,1.0000005,1.0000005,18899.9905500047,0.0,1.0
1993-09-09,1.06,1.12,1.06,1.06,75900,1.06000053,1.12000056,1.06000053,1.06000053,75899.962050019,0.0,1.0
1993-09-10,1.06,1.12,1.0,1.06,73200,1.06000053,1.12000056,1.0000005,1.06000053,73199.9634000183,0.0,1.0
1993-09-13,1.0,1.12,1.0,1.12,5700,1.0000005,1.12000056,1.0000005,1.12000056,5699.99715000142,0.0,1.0
1993-09-14,1.06,1.12,1.0,1.06,58500,1.06000053,1.12000056,1.0000005,1.06000053,58499.9707500146,0.0,1.0
1993-09-15,1.06,1.06,1.06,1.06,0,1.06000053,1.06000053,1.06000053,1.06000053,0,0.0,1.0
1993-09-16,1.0,1.12,1.0,1.0,3900,1.0000005,1.12000056,1.0000005,1.0000005,3899.99805000097,0.0,1.0
1993-09-17,1.0,1.0,1.0,1.0,0,1.0000005,1.0000005,1.0000005,1.0000005,0,0.0,1.0
1993-09-20,1.06,1.06,1.0,1.0,19200,1.06000053,1.06000053,1.0000005,1.0000005,19199.9904000048,0.0,1.0
1993-09-21,1.0,1.12,1.0,1.12,4500,1.0000005,1.12000056,1.0000005,1.12000056,4499.99775000112,0.0,1.0
1993-09-22,1.0,1.0,1.0,1.0,3600,1.0000005,1.0000005,1.0000005,1.0000005,3599.9982000009,0.0,1.0
1993-09-23,1.0,1.0,1.0,1.0,18000,1.0000005,1.0000005,1.0000005,1.0000005,17999.9910000045,0.0,1.0
1993-09-24,1.12,1.12,1.0,1.06,110100,1.12000056,1.12000056,1.0000005,1.06000053,110099.944950028,0.0,1.0
1993-09-27,1.0,1.12,1.0,1.0,20700,1.0000005,1.12000056,1.0000005,1.0000005,20699.9896500052,0.0,1.0
1993-09-28,1.0,1.12,1.0,1.12,6300,1.0000005,1.12000056,1.0000005,1.12000056,6299.99685000157,0.0,1.0
1993-09-29,1.0,1.12,1.0,1.0,437700,1.0000005,1.12000056,1.0000005,1.0000005,437699.781150109,0.0,1.0
1993-09-30,1.12,1.12,1.12,1.12,35700,1.12000056,1.12000056,1.12000056,1.12000056,35699.9821500089,0.0,1.0
1993-10-01,1.12,1.12,1.12,1.12,3300,1.12000056,1.12000056,1.12000056,1.12000056,3299.99835000083,0.0,1.0
1993-10-04,1.12,1.12,1.0,1.12,22200,1.12000056,1.12000056,1.0000005,1.12000056,22199.9889000056,0.0,1.0
1993-10-05,1.25,1.25,1.0,1.06,186300,1.25000062500001,1.25000062500001,1.0000005,1.06000053,186299.906850045,0.0,1.0
1993-10-06,1.25,1.25,1.06,1.06,177600,1.25000062500001,1.25000062500001,1.06000053,1.06000053,177599.911200043,0.0,1.0
1993-10-07,1.5,1.62,1.12,1.25,366900,1.50000075000001,1.62000081000001,1.12000056,1.25000062500001,366899.816550089,0.0,1.0
1993-10-08,1.62,1.62,1.38,1.5,111900,1.62000081000001,1.62000081000001,1.38000069000001,1.50000075000001,111899.944050027,0.0,1.0
1993-10-11,1.62,1.75,1.5,1.62,227400,1.62000081000001,1.75000087500001,1.50000075000001,1.62000081000001,227399.886300055,0.0,1.0
1993-10-12,1.75,1.75,1.5,1.75,207900,1.75000087500001,1.75000087500001,1.50000075000001,1.75000087500001,207899.896050051,0.0,1.0
1993-10-13,1.5,1.75,1.38,1.75,72000,1.50000075000001,1.75000087500001,1.38000069000001,1.75000087500001,71999.9640000175,0.0,1.0
1993-10-14,1.38,1.62,1.25,1.62,54300,1.38000069000001,1.62000081000001,1.25000062500001,1.62000081000001,54299.9728500132,0.0,1.0
1993-10-15,1.5,1.5,1.38,1.5,23700,1.50000075000001,1.50000075000001,1.38000069000001,1.50000075000001,23699.9881500058,0.0,1.0
1993-10-18,1.56,1.62,1.38,1.5,38100,1.56000078000001,1.62000081000001,1.38000069000001,1.50000075000001,38099.9809500093,0.0,1.0
1993-10-19,1.5,1.62,1.38,1.38,22500,1.50000075000001,1.62000081000001,1.38000069000001,1.38000069000001,22499.9887500055,0.0,1.0
1993-10-20,1.62,1.62,1.38,1.62,33900,1.62000081000001,1.62000081000001,1.38000069000001,1.62000081000001,33899.9830500083,0.0,1.0
1993-10-21,1.62,1.62,1.5,1.62,12000,1.62000081000001,1.62000081000001,1.50000075000001,1.62000081000001,11999.9940000029,0.0,1.0
1993-10-22,1.62,1.62,1.5,1.62,23100,1.62000081000001,1.62000081000001,1.50000075000001,1.62000081000001,23099.9884500056,0.0,1.0
1993-10-25,1.62,1.62,1.5,1.62,40500,1.62000081000001,1.62000081000001,1.50000075000001,1.62000081000001,40499.9797500099,0.0,1.0
1993-10-26,1.62,1.62,1.5,1.5,37800,1.62000081000001,1.62000081000001,1.50000075000001,1.50000075000001,37799.9811000092,0.0,1.0
1993-10-27,1.75,1.75,1.5,1.62,175200,1.75000087500001,1.75000087500001,1.50000075000001,1.62000081000001,175199.912400043,0.0,1.0
1993-10-28,2.0,2.0,1.62,1.75,147900,2.00000100000001,2.00000100000001,1.62000081000001,1.75000087500001,147899.926050036,0.0,1.0
1993-10-29,2.12,2.12,1.88,1.88,189300,2.12000106000001,2.12000106000001,1.88000094000001,1.88000094000001,189299.905350046,0.0,1.0
1993-11-01,2.12,2.5,1.88,2.12,368400,2.12000106000001,2.50000125000001,1.88000094000001,2.12000106000001,368399.81580009,0.0,1.0
1993-11-02,2.25,2.38,2.0,2.38,167700,2.25000112500001,2.38000119000001,2.00000100000001,2.38000119000001,167699.916150041,0.0,1.0
1993-11-03,2.25,2.38,2.12,2.38,119700,2.25000112500001,2.38000119000001,2.12000106000001,2.38000119000001,119699.940150029,0.0,1.0
1993-11-04,1.88,2.25,1.88,2.25,126300,1.88000094000001,2.25000112500001,1.88000094000001,2.25000112500001,126299.936850031,0.0,1.0
1993-11-05,2.06,2.12,1.75,2.12,174900,2.06000103000001,2.12000106000001,1.75000087500001,2.12000106000001,174899.912550043,0.0,1.0
1993-11-08,2.12,2.12,1.88,1.88,24000,2.12000106000001,2.12000106000001,1.88000094000001,1.88000094000001,23999.9880000059,0.0,1.0
1993-11-09,1.88,2.12,1.88,1.88,84600,1.88000094000001,2.12000106000001,1.88000094000001,1.88000094000001,84599.9577000207,0.0,1.0
1993-11-10,1.81,2.0,1.81,1.88,105000,1.81000090500001,2.00000100000001,1.81000090500001,1.88000094000001,104999.947500026,0.0,1.0
1993-11-11,1.75,1.94,1.62,1.81,76500,1.75000087500001,1.94000097000001,1.62000081000001,1.81000090500001,76499.9617500187,0.0,1.0
1993-11-12,1.69,1.81,1.62,1.81,89700,1.69000084500001,1.81000090500001,1.62000081000001,1.81000090500001,89699.9551500219,0.0,1.0
1993-11-15,1.81,1.81,1.62,1.81,14400,1.81000090500001,1.81000090500001,1.62000081000001,1.81000090500001,14399.9928000035,0.0,1.0
1993-11-16,1.81,1.81,1.62,1.81,31200,1.81000090500001,1.81000090500001,1.62000081000001,1.81000090500001,31199.9844000076,0.0,1.0
1993-11-17,1.62,1.81,1.62,1.81,44700,1.62000081000001,1.81000090500001,1.62000081000001,1.81000090500001,44699.9776500109,0.0,1.0
1993-11-18,1.75,1.75,1.56,1.56,83400,1.75000087500001,1.75000087500001,1.56000078000001,1.56000078000001,83399.9583000204,0.0,1.0
1993-11-19,1.81,1.81,1.56,1.75,37500,1.81000090500001,1.81000090500001,1.56000078000001,1.75000087500001,37499.9812500092,0.0,1.0
1993-11-22,1.75,1.81,1.56,1.56,27600,1.75000087500001,1.81000090500001,1.56000078000001,1.56000078000001,27599.9862000067,0.0,1.0
1993-11-23,1.56,1.75,1.56,1.75,1800,1.56000078000001,1.75000087500001,1.56000078000001,1.75000087500001,1799.99910000044,0.0,1.0
1993-11-24,1.62,1.62,1.5,1.56,41400,1.62000081000001,1.62000081000001,1.50000075000001,1.56000078000001,41399.9793000101,0.0,1.0
1993-11-26,1.5,1.75,1.5,1.5,17100,1.50000075000001,1.75000087500001,1.50000075000001,1.50000075000001,17099.9914500042,0.0,1.0
1993-11-29,1.75,1.75,1.5,1.75,15000,1.75000087500001,1.75000087500001,1.50000075000001,1.75000087500001,14999.9925000037,0.0,1.0
1993-11-30,1.75,1.75,1.5,1.62,8400,1.75000087500001,1.75000087500001,1.50000075000001,1.62000081000001,8399.99580000205,0.0,1.0
1993-12-01,1.5,1.75,1.5,1.75,2400,1.50000075000001,1.75000087500001,1.50000075000001,1.75000087500001,2399.99880000058,0.0,1.0
1993-12-02,1.5,1.69,1.5,1.5,11700,1.50000075000001,1.69000084500001,1.50000075000001,1.50000075000001,11699.9941500028,0.0,1.0
1993-12-03,1.5,1.69,1.5,1.69,55800,1.50000075000001,1.69000084500001,1.50000075000001,1.69000084500001,55799.9721000136,0.0,1.0
1993-12-06,1.62,1.75,1.5,1.69,144300,1.62000081000001,1.75000087500001,1.50000075000001,1.69000084500001,144299.927850035,0.0,1.0
1993-12-07,1.62,1.62,1.5,1.62,4800,1.62000081000001,1.62000081000001,1.50000075000001,1.62000081000001,4799.99760000117,0.0,1.0
1993-12-08,1.5,1.75,1.5,1.75,121200,1.50000075000001,1.75000087500001,1.50000075000001,1.75000087500001,121199.939400029,0.0,1.0
1993-12-09,1.69,1.69,1.5,1.5,53700,1.69000084500001,1.69000084500001,1.50000075000001,1.50000075000001,53699.9731500131,0.0,1.0
1993-12-10,1.75,1.75,1.5,1.5,24300,1.75000087500001,1.75000087500001,1.50000075000001,1.50000075000001,24299.9878500059,0.0,1.0
1993-12-13,1.5,1.5,1.5,1.5,3900,1.50000075000001,1.50000075000001,1.50000075000001,1.50000075000001,3899.99805000095,0.0,1.0
1993-12-14,1.62,1.75,1.5,1.75,8100,1.62000081000001,1.75000087500001,1.50000075000001,1.75000087500001,8099.99595000197,0.0,1.0
1993-12-15,1.75,1.75,1.5,1.62,21000,1.75000087500001,1.75000087500001,1.50000075000001,1.62000081000001,20999.9895000051,0.0,1.0
1993-12-16,1.75,1.75,1.5,1.5,37800,1.75000087500001,1.75000087500001,1.50000075000001,1.50000075000001,37799.9811000092,0.0,1.0
1993-12-17,1.5,1.75,1.5,1.5,10500,1.50000075000001,1.75000087500001,1.50000075000001,1.50000075000001,10499.9947500026,0.0,1.0
1993-12-20,1.5,1.75,1.5,1.75,17700,1.50000075000001,1.75000087500001,1.50000075000001,1.75000087500001,17699.9911500043,0.0,1.0
1993-12-21,1.5,1.69,1.5,1.62,14100,1.50000075000001,1.69000084500001,1.50000075000001,1.62000081000001,14099.9929500034,0.0,1.0
1993-12-22,1.62,1.75,1.5,1.69,120900,1.62000081000001,1.75000087500001,1.50000075000001,1.69000084500001,120899.939550029,0.0,1.0
1993-12-23,1.62,1.88,1.62,1.88,29700,1.62000081000001,1.88000094000001,1.62000081000001,1.88000094000001,29699.9851500072,0.0,1.0
1993-12-27,1.62,1.88,1.62,1.62,5700,1.62000081000001,1.88000094000001,1.62000081000001,1.62000081000001,5699.99715000139,0.0,1.0
1993-12-28,1.88,1.88,1.62,1.62,23400,1.88000094000001,1.88000094000001,1.62000081000001,1.62000081000001,23399.9883000057,0.0,1.0
1993-12-29,1.88,2.0,1.62,1.88,26400,1.88000094000001,2.00000100000001,1.62000081000001,1.88000094000001,26399.9868000065,0.0,1.0
1993-12-30,1.75,2.0,1.62,1.62,110700,1.75000087500001,2.00000100000001,1.62000081000001,1.62000081000001,110699.944650027,0.0,1.0
1993-12-31,1.75,2.0,1.75,1.75,12900,1.75000087500001,2.00000100000001,1.75000087500001,1.75000087500001,12899.9935500032,0.0,1.0
1994-01-03,1.88,2.0,1.75,2.0,19200,1.88000094000001,2.00000100000001,1.75000087500001,2.00000100000001,19199.9904000047,0.0,1.0
1994-01-04,1.94,2.0,1.88,2.0,25200,1.94000097000001,2.00000100000001,1.88000094000001,2.00000100000001,25199.9874000062,0.0,1.0
1994-01-05,1.88,2.0,1.88,1.88,19200,1.88000094000001,2.00000100000001,1.88000094000001,1.88000094000001,19199.9904000047,0.0,1.0
1994-01-06,2.0,2.0,1.88,1.88,27600,2.00000100000001,2.00000100000001,1.88000094000001,1.88000094000001,27599.9862000068,0.0,1.0
1994-01-07,2.0,2.0,1.88,1.88,13200,2.00000100000001,2.00000100000001,1.88000094000001,1.88000094000001,13199.9934000032,0.0,1.0
1994-01-10,2.0,2.12,1.88,2.0,37500,2.00000100000001,2.12000106000001,1.88000094000001,2.00000100000001,37499.9812500092,0.0,1.0
1994-01-11,1.88,2.0,1.75,1.75,27300,1.88000094000001,2.00000100000001,1.75000087500001,1.75000087500001,27299.9863500067,0.0,1.0
1994-01-12,1.75,2.0,1.75,2.0,14700,1.75000087500001,2.00000100000001,1.75000087500001,2.00000100000001,14699.9926500036,0.0,1.0
1994-01-13,1.75,2.0,1.75,2.0,42300,1.75000087500001,2.00000100000001,1.75000087500001,2.00000100000001,42299.9788500103,0.0,1.0
1994-01-14,1.88,1.88,1.75,1.75,15600,1.88000094000001,1.88000094000001,1.75000087500001,1.75000087500001,15599.9922000038,0.0,1.0
1994-01-17,1.88,1.88,1.75,1.88,5700,1.88000094000001,1.88000094000001,1.75000087500001,1.88000094000001,5699.99715000139,0.0,1.0
1994-01-18,1.88,1.88,1.75,1.75,4200,1.88000094000001,1.88000094000001,1.75000087500001,1.75000087500001,4199.99790000103,0.0,1.0
1994-01-19,1.75,1.88,1.75,1.88,5100,1.75000087500001,1.88000094000001,1.75000087500001,1.88000094000001,5099.99745000125,0.0,1.0
1994-01-20,1.75,1.75,1.75,1.75,5100,1.75000087500001,1.75000087500001,1.75000087500001,1.75000087500001,5099.99745000125,0.0,1.0
1994-01-21,1.88,1.88,1.75,1.88,89400,1.88000094000001,1.88000094000001,1.75000087500001,1.88000094000001,89399.9553000219,0.0,1.0
1994-01-24,1.75,1.88,1.75,1.88,22800,1.75000087500001,1.88000094000001,1.75000087500001,1.88000094000001,22799.9886000056,0.0,1.0
1994-01-25,2.0,2.0,1.75,1.75,10500,2.00000100000001,2.00000100000001,1.75000087500001,1.75000087500001,10499.9947500026,0.0,1.0
1994-01-26,2.0,2.0,1.75,2.0,10500,2.00000100000001,2.00000100000001,1.75000087500001,2.00000100000001,10499.9947500026,0.0,1.0
1994-01-27,1.88,1.88,1.75,1.75,39300,1.88000094000001,1.88000094000001,1.75000087500001,1.75000087500001,39299.9803500096,0.0,1.0
1994-01-28,1.88,1.88,1.75,1.88,47700,1.88000094000001,1.88000094000001,1.75000087500001,1.88000094000001,47699.9761500117,0.0,1.0
1994-01-31,1.88,1.88,1.75,1.75,17400,1.88000094000001,1.88000094000001,1.75000087500001,1.75000087500001,17399.9913000043,0.0,1.0
1994-02-01,1.75,1.88,1.75,1.88,6900,1.75000087500001,1.88000094000001,1.75000087500001,1.88000094000001,6899.99655000169,0.0,1.0
1994-02-02,1.62,1.88,1.62,1.88,20400,1.62000081000001,1.88000094000001,1.62000081000001,1.88000094000001,20399.989800005,0.0,1.0
1994-02-03,1.75,1.81,1.62,1.81,8700,1.75000087500001,1.81000090500001,1.62000081000001,1.81000090500001,8699.99565000213,0.0,1.0
1994-02-04,1.75,1.81,1.62,1.81,36900,1.75000087500001,1.81000090500001,1.62000081000001,1.81000090500001,36899.981550009,0.0,1.0
1994-02-07,1.62,1.75,1.62,1.75,13200,1.62000081000001,1.75000087500001,1.62000081000001,1.75000087500001,13199.9934000032,0.0,1.0
1994-02-08,1.88,1.88,1.62,1.62,5700,1.88000094000001,1.88000094000001,1.62000081000001,1.62000081000001,5699.99715000139,0.0,1.0
1994-02-09,1.62,1.88,1.62,1.88,155100,1.62000081000001,1.88000094000001,1.62000081000001,1.88000094000001,155099.922450038,0.0,1.0
1994-02-10,1.75,1.81,1.62,1.69,63300,1.75000087500001,1.81000090500001,1.62000081000001,1.69000084500001,63299.9683500155,0.0,1.0
1994-02-11,1.69,1.75,1.69,1.75,15900,1.69000084500001,1.75000087500001,1.69000084500001,1.75000087500001,15899.9920500039,0.0,1.0
1994-02-14,1.69,1.75,1.62,1.62,28500,1.69000084500001,1.75000087500001,1.62000081000001,1.62000081000001,28499.985750007,0.0,1.0
1994-02-15,1.62,1.75,1.62,1.75,6000,1.62000081000001,1.75000087500001,1.62000081000001,1.75000087500001,5999.99700000146,0.0,1.0
1994-02-16,1.75,1.75,1.62,1.69,9900,1.75000087500001,1.75000087500001,1.62000081000001,1.69000084500001,9899.99505000242,0.0,1.0
1994-02-17,1.88,1.88,1.62,1.62,15300,1.88000094000001,1.88000094000001,1.62000081000001,1.62000081000001,15299.9923500037,0.0,1.0
1994-02-18,1.88,1.88,1.62,1.88,15300,1.88000094000001,1.88000094000001,1.62000081000001,1.88000094000001,15299.9923500037,0.0,1.0
1994-02-22,1.88,1.88,1.62,1.88,28500,1.88000094000001,1.88000094000001,1.62000081000001,1.88000094000001,28499.985750007,0.0,1.0
1994-02-23,1.88,1.88,1.62,1.62,23100,1.88000094000001,1.88000094000001,1.62000081000001,1.62000081000001,23099.9884500057,0.0,1.0
1994-02-24,1.62,1.75,1.62,1.75,4500,1.62000081000001,1.75000087500001,1.62000081000001,1.75000087500001,4499.9977500011,0.0,1.0
1994-02-25,1.75,1.75,1.62,1.62,5400,1.75000087500001,1.75000087500001,1.62000081000001,1.62000081000001,5399.99730000132,0.0,1.0
1994-02-28,1.88,1.88,1.62,1.62,11700,1.88000094000001,1.88000094000001,1.62000081000001,1.62000081000001,11699.9941500029,0.0,1.0
1994-03-01,1.75,1.75,1.75,1.75,10500,1.75000087500001,1.75000087500001,1.75000087500001,1.75000087500001,10499.9947500026,0.0,1.0
1994-03-02,1.5,1.75,1.5,1.62,51000,1.50000075000001,1.75000087500001,1.50000075000001,1.62000081000001,50999.9745000124,0.0,1.0
1994-03-03,1.62,1.75,1.62,1.75,5100,1.62000081000001,1.75000087500001,1.62000081000001,1.75000087500001,5099.99745000124,0.0,1.0
1994-03-04,1.62,1.75,1.5,1.5,9900,1.62000081000001,1.75000087500001,1.50000075000001,1.50000075000001,9899.99505000241,0.0,1.0
1994-03-07,1.5,1.75,1.5,1.75,8700,1.50000075000001,1.75000087500001,1.50000075000001,1.75000087500001,8699.99565000212,0.0,1.0
1994-03-08,1.62,1.69,1.5,1.69,8400,1.62000081000001,1.69000084500001,1.50000075000001,1.69000084500001,8399.99580000205,0.0,1.0
1994-03-09,1.62,1.75,1.5,1.5,39900,1.62000081000001,1.75000087500001,1.50000075000001,1.50000075000001,39899.9800500097,0.0,1.0
1994-03-10,1.75,1.75,1.5,1.75,5400,1.75000087500001,1.75000087500001,1.50000075000001,1.75000087500001,5399.99730000132,0.0,1.0
1994-03-11,1.88,1.88,1.62,1.62,59700,1.88000094000001,1.88000094000001,1.62000081000001,1.62000081000001,59699.9701500146,0.0,1.0
1994-03-14,1.88,2.0,1.75,1.88,94200,1.88000094000001,2.00000100000001,1.75000087500001,1.88000094000001,94199.952900023,0.0,1.0
1994-03-15,1.75,2.0,1.75,2.0,30900,1.75000087500001,2.00000100000001,1.75000087500001,2.00000100000001,30899.9845500075,0.0,1.0
1994-03-16,1.88,2.0,1.75,2.0,87900,1.88000094000001,2.00000100000001,1.75000087500001,2.00000100000001,87899.9560500215,0.0,1.0
1994-03-17,1.88,1.94,1.62,1.62,50100,1.88000094000001,1.94000097000001,1.62000081000001,1.62000081000001,50099.9749500123,0.0,1.0
1994-03-18,1.88,2.0,1.75,1.75,27600,1.88000094000001,2.00000100000001,1.75000087500001,1.75000087500001,27599.9862000068,0.0,1.0
1994-03-21,2.0,2.0,1.75,1.94,117600,2.00000100000001,2.00000100000001,1.75000087500001,1.94000097000001,117599.941200029,0.0,1.0
1994-03-22,1.88,2.12,1.88,2.0,77100,1.88000094000001,2.12000106000001,1.88000094000001,2.00000100000001,77099.9614500189,0.0,1.0
1994-03-23,2.0,2.12,1.88,2.0,28800,2.00000100000001,2.12000106000001,1.88000094000001,2.00000100000001,28799.9856000071,0.0,1.0
1994-03-24,2.0,2.12,1.75,1.88,61200,2.00000100000001,2.12000106000001,1.75000087500001,1.88000094000001,61199.969400015,0.0,1.0
1994-03-25,2.0,2.12,1.88,1.88,37200,2.00000100000001,2.12000106000001,1.88000094000001,1.88000094000001,37199.9814000091,0.0,1.0
1994-03-28,1.94,2.12,1.94,2.12,27900,1.94000097000001,2.12000106000001,1.94000097000001,2.12000106000001,27899.9860500068,0.0,1.0
1994-03-29,1.94,2.12,1.94,1.94,124200,1.94000097000001,2.12000106000001,1.94000097000001,1.94000097000001,124199.93790003,0.0,1.0
1994-03-30,1.75,2.0,1.75,1.94,110700,1.75000087500001,2.00000100000001,1.75000087500001,1.94000097000001,110699.944650027,0.0,1.0
1994-03-31,1.75,2.0,1.75,1.81,25800,1.75000087500001,2.00000100000001,1.75000087500001,1.81000090500001,25799.9871000063,0.0,1.0
1994-04-04,1.75,2.0,1.75,1.75,3900,1.75000087500001,2.00000100000001,1.75000087500001,1.75000087500001,3899.99805000095,0.0,1.0
1994-04-05,2.0,2.0,1.75,1.88,43500,2.00000100000001,2.00000100000001,1.75000087500001,1.88000094000001,43499.9782500107,0.0,1.0
1994-04-06,1.88,2.0,1.75,1.94,30000,1.88000094000001,2.00000100000001,1.75000087500001,1.94000097000001,29999.9850000073,0.0,1.0
1994-04-07,1.88,1.88,1.75,1.75,50400,1.88000094000001,1.88000094000001,1.75000087500001,1.75000087500001,50399.9748000123,0.0,1.0
1994-04-08,2.0,2.0,1.81,1.88,11400,2.00000100000001,2.00000100000001,1.81000090500001,1.88000094000001,11399.9943000028,0.0,1.0
1994-04-11,2.0,2.0,1.62,1.62,13800,2.00000100000001,2.00000100000001,1.62000081000001,1.62000081000001,13799.9931000034,0.0,1.0
1994-04-12,1.88,2.12,1.62,1.62,26400,1.88000094000001,2.12000106000001,1.62000081000001,1.62000081000001,26399.9868000065,0.0,1.0
1994-04-13,2.0,2.12,1.88,1.88,18000,2.00000100000001,2.12000106000001,1.88000094000001,1.88000094000001,17999.9910000044,0.0,1.0
1994-04-14,1.75,2.12,1.75,2.12,21600,1.75000087500001,2.12000106000001,1.75000087500001,2.12000106000001,21599.9892000053,0.0,1.0
1994-04-15,2.12,2.12,1.88,2.12,8400,2.12000106000001,2.12000106000001,1.88000094000001,2.12000106000001,8399.99580000206,0.0,1.0
1994-04-18,1.75,2.12,1.75,2.12,7500,1.75000087500001,2.12000106000001,1.75000087500001,2.12000106000001,7499.99625000183,0.0,1.0
1994-04-19,1.75,2.0,1.75,1.75,56100,1.75000087500001,2.00000100000001,1.75000087500001,1.75000087500001,56099.9719500137,0.0,1.0
1994-04-20,1.75,2.0,1.75,1.75,65400,1.75000087500001,2.00000100000001,1.75000087500001,1.75000087500001,65399.967300016,0.0,1.0
1994-04-21,2.0,2.0,1.75,2.0,24000,2.00000100000001,2.00000100000001,1.75000087500001,2.00000100000001,23999.9880000059,0.0,1.0
1994-04-22,2.0,2.0,1.75,2.0,11400,2.00000100000001,2.00000100000001,1.75000087500001,2.00000100000001,11399.9943000028,0.0,1.0
1994-04-25,2.0,2.0,1.75,1.75,2400,2.00000100000001,2.00000100000001,1.75000087500001,1.75000087500001,2399.99880000059,0.0,1.0
1994-04-26,1.75,2.0,1.75,2.0,14400,1.75000087500001,2.00000100000001,1.75000087500001,2.00000100000001,14399.9928000035,0.0,1.0
1994-04-28,1.88,2.0,1.75,2.0,40800,1.88000094000001,2.00000100000001,1.75000087500001,2.00000100000001,40799.97960001,0.0,1.0
1994-04-29,2.0,2.0,1.75,2.0,26100,2.00000100000001,2.00000100000001,1.75000087500001,2.00000100000001,26099.9869500064,0.0,1.0
1994-05-02,1.75,2.0,1.75,2.0,18000,1.75000087500001,2.00000100000001,1.75000087500001,2.00000100000001,17999.9910000044,0.0,1.0
1994-05-03,1.81,2.0,1.75,2.0,34200,1.81000090500001,2.00000100000001,1.75000087500001,2.00000100000001,34199.9829000084,0.0,1.0
1994-05-04,2.0,2.12,1.75,2.0,98100,2.00000100000001,2.12000106000001,1.75000087500001,2.00000100000001,98099.950950024,0.0,1.0
1994-05-05,2.12,2.19,1.94,2.12,255000,2.12000106000001,2.19000109500001,1.94000097000001,2.12000106000001,254999.872500063,0.0,1.0
1994-05-06,2.19,2.19,1.94,2.0,161100,2.19000109500001,2.19000109500001,1.94000097000001,2.00000100000001,161099.91945004,0.0,1.0
1994-05-09,2.06,2.25,2.0,2.0,128400,2.06000103000001,2.25000112500001,2.00000100000001,2.00000100000001,128399.935800031,0.0,1.0
1994-05-10,2.12,2.25,2.06,2.06,88200,2.12000106000001,2.25000112500001,2.06000103000001,2.06000103000001,88199.9559000216,0.0,1.0
1994-05-11,2.06,2.25,2.06,2.12,160200,2.06000103000001,2.25000112500001,2.06000103000001,2.12000106000001,160199.919900039,0.0,1.0
1994-05-12,2.25,2.25,2.06,2.06,16500,2.25000112500001,2.25000112500001,2.06000103000001,2.06000103000001,16499.9917500041,0.0,1.0
1994-05-13,2.25,2.25,2.06,2.06,99900,2.25000112500001,2.25000112500001,2.06000103000001,2.06000103000001,99899.9500500245,0.0,1.0
1994-05-16,2.12,2.25,2.06,2.25,25800,2.12000106000001,2.25000112500001,2.06000103000001,2.25000112500001,25799.9871000063,0.0,1.0
1994-05-17,2.12,2.25,2.06,2.06,30900,2.12000106000001,2.25000112500001,2.06000103000001,2.06000103000001,30899.9845500076,0.0,1.0
1994-05-18,2.06,2.25,2.06,2.19,15000,2.06000103000001,2.25000112500001,2.06000103000001,2.19000109500001,14999.9925000037,0.0,1.0
1994-05-19,2.25,2.25,2.06,2.25,8100,2.25000112500001,2.25000112500001,2.06000103000001,2.25000112500001,8099.99595000199,0.0,1.0
1994-05-20,2.12,2.25,2.06,2.25,55500,2.12000106000001,2.25000112500001,2.06000103000001,2.25000112500001,55499.9722500136,0.0,1.0
1994-05-23,2.06,2.38,2.06,2.12,38400,2.06000103000001,2.38000119000001,2.06000103000001,2.12000106000001,38399.9808000094,0.0,1.0
1994-05-24,2.25,2.31,2.25,2.25,6900,2.25000112500001,2.31000115500001,2.25000112500001,2.25000112500001,6899.99655000169,0.0,1.0
1994-05-25,2.25,2.31,2.12,2.12,156900,2.25000112500001,2.31000115500001,2.12000106000001,2.12000106000001,156899.921550039,0.0,1.0
1994-05-26,2.44,2.44,2.19,2.25,56100,2.44000122000001,2.44000122000001,2.19000109500001,2.25000112500001,56099.9719500138,0.0,1.0
1994-05-27,2.38,2.44,2.25,2.44,34200,2.38000119000001,2.44000122000001,2.25000112500001,2.44000122000001,34199.9829000084,0.0,1.0
1994-05-31,2.69,2.69,2.38,2.38,127200,2.69000134500001,2.69000134500001,2.38000119000001,2.38000119000001,127199.936400031,0.0,1.0
1994-06-01,2.75,2.75,2.5,2.69,61200,2.75000137500001,2.75000137500001,2.50000125000001,2.69000134500001,61199.9694000151,0.0,1.0
1994-06-02,2.75,3.0,2.62,2.75,146400,2.75000137500001,3.00000150000001,2.62000131000001,2.75000137500001,146399.926800036,0.0,1.0
1994-06-03,2.88,2.88,2.62,2.88,17700,2.88000144000001,2.88000144000001,2.62000131000001,2.88000144000001,17699.9911500044,0.0,1.0
1994-06-06,2.75,3.0,2.75,2.88,62700,2.75000137500001,3.00000150000001,2.75000137500001,2.88000144000001,62699.9686500154,0.0,1.0
1994-06-07,2.69,2.88,2.5,2.88,74700,2.69000134500001,2.88000144000001,2.50000125000001,2.88000144000001,74699.9626500184,0.0,1.0
1994-06-08,2.69,2.75,2.5,2.75,25800,2.69000134500001,2.75000137500001,2.50000125000001,2.75000137500001,25799.9871000064,0.0,1.0
1994-06-09,2.69,2.69,2.5,2.69,51900,2.69000134500001,2.69000134500001,2.50000125000001,2.69000134500001,51899.9740500128,0.0,1.0
1994-06-10,2.69,2.69,2.5,2.69,35100,2.69000134500001,2.69000134500001,2.50000125000001,2.69000134500001,35099.9824500086,0.0,1.0
1994-06-13,2.5,2.69,2.5,2.69,2400,2.50000125000001,2.69000134500001,2.50000125000001,2.69000134500001,2399.99880000059,0.0,1.0
1994-06-14,2.62,2.69,2.44,2.69,35700,2.62000131000001,2.69000134500001,2.44000122000001,2.69000134500001,35699.9821500088,0.0,1.0
1994-06-15,2.44,2.62,2.44,2.62,9900,2.44000122000001,2.62000131000001,2.44000122000001,2.62000131000001,9899.99505000244,0.0,1.0
1994-06-16,2.5,2.62,2.5,2.5,58200,2.50000125000001,2.62000131000001,2.50000125000001,2.50000125000001,58199.9709000143,0.0,1.0
1994-06-17,2.56,2.62,2.5,2.5,23100,2.56000128000001,2.62000131000001,2.50000125000001,2.50000125000001,23099.9884500057,0.0,1.0
1994-06-20,2.5,2.56,2.44,2.5,95100,2.50000125000001,2.56000128000001,2.44000122000001,2.50000125000001,95099.9524500234,0.0,1.0
1994-06-21,2.44,2.56,2.44,2.56,9900,2.44000122000001,2.56000128000001,2.44000122000001,2.56000128000001,9899.99505000244,0.0,1.0
1994-06-22,2.5,2.5,2.44,2.5,71700,2.50000125000001,2.50000125000001,2.44000122000001,2.50000125000001,71699.9641500176,0.0,1.0
1994-06-23,2.5,2.5,2.38,2.44,51900,2.50000125000001,2.50000125000001,2.38000119000001,2.44000122000001,51899.9740500128,0.0,1.0
1994-06-24,2.5,2.5,2.38,2.47,6000,2.50000125000001,2.50000125000001,2.38000119000001,2.47000123500001,5999.99700000148,0.0,1.0
1994-06-27,2.19,2.5,2.19,2.5,33000,2.19000109500001,2.50000125000001,2.19000109500001,2.50000125000001,32999.9835000081,0.0,1.0
1994-06-28,2.12,2.44,2.12,2.12,17100,2.12000106000001,2.44000122000001,2.12000106000001,2.12000106000001,17099.9914500042,0.0,1.0
1994-06-29,2.19,2.44,2.12,2.44,33900,2.19000109500001,2.44000122000001,2.12000106000001,2.44000122000001,33899.9830500083,0.0,1.0
1994-06-30,2.25,2.38,2.12,2.38,12900,2.25000112500001,2.38000119000001,2.12000106000001,2.38000119000001,12899.9935500032,0.0,1.0
1994-07-01,2.31,2.31,2.12,2.25,120000,2.31000115500001,2.31000115500001,2.12000106000001,2.25000112500001,119999.940000029,0.0,1.0
1994-07-05,2.38,2.38,2.25,2.31,4200,2.38000119000001,2.38000119000001,2.25000112500001,2.31000115500001,4199.99790000103,0.0,1.0
1994-07-06,2.12,2.38,2.12,2.38,2400,2.12000106000001,2.38000119000001,2.12000106000001,2.38000119000001,2399.99880000059,0.0,1.0
1994-07-07,2.25,2.38,2.12,2.12,43800,2.25000112500001,2.38000119000001,2.12000106000001,2.12000106000001,43799.9781000108,0.0,1.0
1994-07-08,2.25,2.44,2.25,2.25,16800,2.25000112500001,2.44000122000001,2.25000112500001,2.25000112500001,16799.9916000041,0.0,1.0
1994-07-11,2.25,2.44,2.25,2.44,7800,2.25000112500001,2.44000122000001,2.25000112500001,2.44000122000001,7799.99610000191,0.0,1.0
1994-07-12,2.44,2.44,2.38,2.38,10800,2.44000122000001,2.44000122000001,2.38000119000001,2.38000119000001,10799.9946000027,0.0,1.0
1994-07-13,2.22,2.44,2.19,2.44,47400,2.22000111000001,2.44000122000001,2.19000109500001,2.44000122000001,47399.9763000116,0.0,1.0
1994-07-14,2.19,2.44,2.19,2.25,14100,2.19000109500001,2.44000122000001,2.19000109500001,2.25000112500001,14099.9929500035,0.0,1.0
1994-07-15,2.25,2.44,2.25,2.31,21000,2.25000112500001,2.44000122000001,2.25000112500001,2.31000115500001,20999.9895000052,0.0,1.0
1994-07-18,2.44,2.44,2.25,2.44,8100,2.44000122000001,2.44000122000001,2.25000112500001,2.44000122000001,8099.99595000199,0.0,1.0
1994-07-19,2.31,2.44,2.25,2.31,21000,2.31000115500001,2.44000122000001,2.25000112500001,2.31000115500001,20999.9895000052,0.0,1.0
1994-07-20,2.44,2.44,2.31,2.31,27000,2.44000122000001,2.44000122000001,2.31000115500001,2.31000115500001,26999.9865000066,0.0,1.0
1994-07-21,2.38,2.44,2.31,2.31,21300,2.38000119000001,2.44000122000001,2.31000115500001,2.31000115500001,21299.9893500052,0.0,1.0
1994-07-22,2.5,2.56,2.38,2.44,134700,2.50000125000001,2.56000128000001,2.38000119000001,2.44000122000001,134699.932650033,0.0,1.0
1994-07-25,2.5,2.62,2.44,2.44,48900,2.50000125000001,2.62000131000001,2.44000122000001,2.44000122000001,48899.975550012,0.0,1.0
1994-07-26,2.44,2.62,2.44,2.62,15600,2.44000122000001,2.62000131000001,2.44000122000001,2.62000131000001,15599.9922000038,0.0,1.0
1994-07-27,2.44,2.56,2.44,2.56,108000,2.44000122000001,2.56000128000001,2.44000122000001,2.56000128000001,107999.946000027,0.0,1.0
1994-07-28,2.5,2.62,2.44,2.56,75000,2.50000125000001,2.62000131000001,2.44000122000001,2.56000128000001,74999.9625000184,0.0,1.0
1994-07-29,2.56,2.75,2.38,2.5,97500,2.56000128000001,2.75000137500001,2.38000119000001,2.50000125000001,97499.951250024,0.0,1.0
1994-08-01,2.56,2.56,2.25,2.31,14700,2.56000128000001,2.56000128000001,2.25000112500001,2.31000115500001,14699.9926500036,0.0,1.0
1994-08-02,2.38,2.56,2.25,2.56,29100,2.38000119000001,2.56000128000001,2.25000112500001,2.56000128000001,29099.9854500072,0.0,1.0
1994-08-03,2.31,2.44,2.25,2.25,11700,2.31000115500001,2.44000122000001,2.25000112500001,2.25000112500001,11699.9941500029,0.0,1.0
1994-08-04,2.5,2.5,2.19,2.25,46200,2.50000125000001,2.50000125000001,2.19000109500001,2.25000112500001,46199.9769000114,0.0,1.0
1994-08-05,2.25,2.5,2.25,2.5,2400,2.25000112500001,2.50000125000001,2.25000112500001,2.50000125000001,2399.99880000059,0.0,1.0
1994-08-08,2.44,2.44,2.25,2.44,36300,2.44000122000001,2.44000122000001,2.25000112500001,2.44000122000001,36299.9818500089,0.0,1.0
1994-08-09,2.5,2.5,2.25,2.44,19200,2.50000125000001,2.50000125000001,2.25000112500001,2.44000122000001,19199.9904000047,0.0,1.0
1994-08-10,2.38,2.5,2.25,2.25,6000,2.38000119000001,2.50000125000001,2.25000112500001,2.25000112500001,5999.99700000147,0.0,1.0
1994-08-11,2.25,2.5,2.25,2.5,9300,2.25000112500001,2.50000125000001,2.25000112500001,2.50000125000001,9299.99535000228,0.0,1.0
1994-08-12,2.5,2.5,2.25,2.5,10800,2.50000125000001,2.50000125000001,2.25000112500001,2.50000125000001,10799.9946000027,0.0,1.0
1994-08-15,2.25,2.5,2.19,2.38,13200,2.25000112500001,2.50000125000001,2.19000109500001,2.38000119000001,13199.9934000032,0.0,1.0
1994-08-16,2.44,2.5,2.25,2.5,6900,2.44000122000001,2.50000125000001,2.25000112500001,2.50000125000001,6899.9965500017,0.0,1.0
1994-08-17,2.38,2.5,2.25,2.5,33000,2.38000119000001,2.50000125000001,2.25000112500001,2.50000125000001,32999.9835000081,0.0,1.0
1994-08-18,2.25,2.38,2.19,2.19,11100,2.25000112500001,2.38000119000001,2.19000109500001,2.19000109500001,11099.9944500027,0.0,1.0
1994-08-19,2.5,2.5,2.19,2.19,49800,2.50000125000001,2.50000125000001,2.19000109500001,2.19000109500001,49799.9751000122,0.0,1.0
1994-08-22,2.5,2.5,2.5,2.5,300,2.50000125000001,2.50000125000001,2.50000125000001,2.50000125000001,299.999850000074,0.0,1.0
1994-08-23,2.5,2.5,2.31,2.5,20400,2.50000125000001,2.50000125000001,2.31000115500001,2.50000125000001,20399.989800005,0.0,1.0
1994-08-24,2.62,2.75,2.38,2.38,354300,2.62000131000001,2.75000137500001,2.38000119000001,2.38000119000001,354299.822850087,0.0,1.0
1994-08-25,2.94,2.94,2.53,2.53,309600,2.94000147000001,2.94000147000001,2.53000126500001,2.53000126500001,309599.845200076,0.0,1.0
1994-08-26,2.94,2.97,2.75,2.75,82200,2.94000147000001,2.97000148500001,2.75000137500001,2.75000137500001,82199.9589000203,0.0,1.0
1994-08-29,2.75,2.88,2.62,2.88,26400,2.75000137500001,2.88000144000001,2.62000131000001,2.88000144000001,26399.9868000065,0.0,1.0
1994-08-30,2.69,2.88,2.62,2.62,75300,2.69000134500001,2.88000144000001,2.62000131000001,2.62000131000001,75299.9623500185,0.0,1.0
1994-08-31,2.69,2.88,2.69,2.88,660900,2.69000134500001,2.88000144000001,2.69000134500001,2.88000144000001,660899.669550163,0.0,1.0
1994-09-01,2.88,2.88,2.69,2.75,532500,2.88000144000001,2.88000144000001,2.69000134500001,2.75000137500001,532499.733750131,0.0,1.0
1994-09-02,3.12,3.12,2.75,2.88,1291500,3.12000156000001,3.12000156000001,2.75000137500001,2.88000144000001,1291499.35425032,0.0,1.0
1994-09-06,3.44,3.5,3.0,3.12,372000,3.44000172000001,3.50000175000002,3.00000150000001,3.12000156000001,371999.814000092,0.0,1.0
1994-09-07,3.25,3.69,3.25,3.44,281400,3.25000162500001,3.69000184500002,3.25000162500001,3.44000172000001,281399.859300069,0.0,1.0
1994-09-08,3.19,3.5,3.19,3.25,222600,3.19000159500001,3.50000175000002,3.19000159500001,3.25000162500001,222599.888700055,0.0,1.0
1994-09-09,3.25,3.38,3.19,3.38,97500,3.25000162500001,3.38000169000001,3.19000159500001,3.38000169000001,97499.9512500241,0.0,1.0
1994-09-12,3.25,3.5,3.19,3.38,76200,3.25000162500001,3.50000175000002,3.19000159500001,3.38000169000001,76199.9619000188,0.0,1.0
1994-09-13,3.25,3.5,3.19,3.5,122100,3.25000162500001,3.50000175000002,3.19000159500001,3.50000175000002,122099.93895003,0.0,1.0
1994-09-14,3.31,3.62,3.25,3.25,343800,3.31000165500001,3.62000181000002,3.25000162500001,3.25000162500001,343799.828100085,0.0,1.0
1994-09-15,3.31,3.5,3.31,3.31,17400,3.31000165500001,3.50000175000002,3.31000165500001,3.31000165500001,17399.9913000043,0.0,1.0
1994-09-16,3.31,3.5,3.25,3.31,34500,3.31000165500001,3.50000175000002,3.25000162500001,3.31000165500001,34499.9827500085,0.0,1.0
1994-09-19,3.25,3.38,3.19,3.19,17100,3.25000162500001,3.38000169000001,3.19000159500001,3.19000159500001,17099.9914500042,0.0,1.0
1994-09-20,3.19,3.31,3.19,3.19,100800,3.19000159500001,3.31000165500001,3.19000159500001,3.19000159500001,100799.949600025,0.0,1.0
1994-09-21,3.0,3.31,3.0,3.31,63300,3.00000150000001,3.31000165500001,3.00000150000001,3.31000165500001,63299.9683500156,0.0,1.0
1994-09-22,3.12,3.19,3.0,3.0,145500,3.12000156000001,3.19000159500001,3.00000150000001,3.00000150000001,145499.927250036,0.0,1.0
1994-09-23,3.12,3.25,3.06,3.12,45600,3.12000156000001,3.25000162500001,3.06000153000001,3.12000156000001,45599.9772000112,0.0,1.0
1994-09-26,3.06,3.25,3.06,3.25,3300,3.06000153000001,3.25000162500001,3.06000153000001,3.25000162500001,3299.99835000081,0.0,1.0
1994-09-27,3.38,3.38,3.06,3.25,285300,3.38000169000001,3.38000169000001,3.06000153000001,3.25000162500001,285299.85735007,0.0,1.0
1994-09-28,3.38,3.38,3.19,3.38,44400,3.38000169000001,3.38000169000001,3.19000159500001,3.38000169000001,44399.977800011,0.0,1.0
1994-09-29,3.31,3.44,3.19,3.38,81300,3.31000165500001,3.44000172000001,3.19000159500001,3.38000169000001,81299.9593500201,0.0,1.0
1994-09-30,3.44,3.44,3.19,3.19,23700,3.44000172000001,3.44000172000001,3.19000159500001,3.19000159500001,23699.9881500059,0.0,1.0
1994-10-03,3.44,3.44,3.25,3.44,73800,3.44000172000001,3.44000172000001,3.25000162500001,3.44000172000001,73799.9631000182,0.0,1.0
1994-10-04,3.25,3.44,3.12,3.38,17100,3.25000162500001,3.44000172000001,3.12000156000001,3.38000169000001,17099.9914500042,0.0,1.0
1994-10-05,3.06,3.25,3.0,3.12,91500,3.06000153000001,3.25000162500001,3.00000150000001,3.12000156000001,91499.9542500226,0.0,1.0
1994-10-06,3.19,3.25,3.0,3.19,39000,3.19000159500001,3.25000162500001,3.00000150000001,3.19000159500001,38999.9805000096,0.0,1.0
1994-10-07,3.12,3.19,3.0,3.19,28200,3.12000156000001,3.19000159500001,3.00000150000001,3.19000159500001,28199.985900007,0.0,1.0
1994-10-10,3.25,3.25,3.0,3.25,30900,3.25000162500001,3.25000162500001,3.00000150000001,3.25000162500001,30899.9845500076,0.0,1.0
1994-10-11,3.25,3.25,3.12,3.25,34200,3.25000162500001,3.25000162500001,3.12000156000001,3.25000162500001,34199.9829000084,0.0,1.0
1994-10-12,3.12,3.38,3.12,3.25,73200,3.12000156000001,3.38000169000001,3.12000156000001,3.25000162500001,73199.9634000181,0.0,1.0
1994-10-13,3.5,3.62,3.25,3.38,155400,3.50000175000002,3.62000181000002,3.25000162500001,3.38000169000001,155399.922300038,0.0,1.0
1994-10-14,3.44,3.56,3.38,3.56,71400,3.44000172000001,3.56000178000002,3.38000169000001,3.56000178000002,71399.9643000176,0.0,1.0
1994-10-17,3.5,3.62,3.44,3.5,204600,3.50000175000002,3.62000181000002,3.44000172000001,3.50000175000002,204599.89770005,0.0,1.0
1994-10-18,3.62,3.62,3.5,3.62,41400,3.62000181000002,3.62000181000002,3.50000175000002,3.62000181000002,41399.9793000101,0.0,1.0
1994-10-19,3.5,3.62,3.5,3.62,129900,3.50000175000002,3.62000181000002,3.50000175000002,3.62000181000002,129899.935050032,0.0,1.0
1994-10-20,3.56,3.62,3.5,3.62,44700,3.56000178000002,3.62000181000002,3.50000175000002,3.62000181000002,44699.9776500109,0.0,1.0
1994-10-21,3.69,3.88,3.5,3.62,291000,3.69000184500002,3.88000194000002,3.50000175000002,3.62000181000002,290999.854500071,0.0,1.0
1994-10-24,3.94,4.12,3.75,3.88,372000,3.94000197000002,4.12000206000002,3.75000187500002,3.88000194000002,371999.814000091,0.0,1.0
1994-10-25,4.0,4.06,3.81,4.06,193800,4.00000200000002,4.06000203000002,3.81000190500002,4.06000203000002,193799.903100047,0.0,1.0
1994-10-26,3.94,4.0,3.81,4.0,132300,3.94000197000002,4.00000200000002,3.81000190500002,4.00000200000002,132299.933850032,0.0,1.0
1994-10-27,3.88,4.06,3.75,4.0,198300,3.88000194000002,4.06000203000002,3.75000187500002,4.00000200000002,198299.900850049,0.0,1.0
1994-10-28,3.88,4.0,3.81,4.0,91200,3.88000194000002,4.00000200000002,3.81000190500002,4.00000200000002,91199.9544000223,0.0,1.0
1994-10-31,4.0,4.0,3.88,4.0,43800,4.00000200000002,4.00000200000002,3.88000194000002,4.00000200000002,43799.9781000107,0.0,1.0
1994-11-01,3.88,4.0,3.81,3.88,65700,3.88000194000002,4.00000200000002,3.81000190500002,3.88000194000002,65699.9671500161,0.0,1.0
1994-11-02,3.88,3.94,3.81,3.94,73200,3.88000194000002,3.94000197000002,3.81000190500002,3.94000197000002,73199.9634000179,0.0,1.0
1994-11-03,3.81,3.94,3.81,3.94,108600,3.81000190500002,3.94000197000002,3.81000190500002,3.94000197000002,108599.945700027,0.0,1.0
1994-11-04,3.94,3.94,3.81,3.94,61500,3.94000197000002,3.94000197000002,3.81000190500002,3.94000197000002,61499.9692500151,0.0,1.0
1994-11-07,3.88,3.94,3.81,3.81,29400,3.88000194000002,3.94000197000002,3.81000190500002,3.81000190500002,29399.9853000072,0.0,1.0
1994-11-08,3.88,3.94,3.81,3.94,41400,3.88000194000002,3.94000197000002,3.81000190500002,3.94000197000002,41399.9793000101,0.0,1.0
1994-11-09,3.94,3.94,3.81,3.94,21300,3.94000197000002,3.94000197000002,3.81000190500002,3.94000197000002,21299.9893500052,0.0,1.0
1994-11-10,3.81,3.94,3.81,3.88,94500,3.81000190500002,3.94000197000002,3.81000190500002,3.88000194000002,94499.9527500231,0.0,1.0
1994-11-11,3.81,3.94,3.69,3.81,61500,3.81000190500002,3.94000197000002,3.69000184500002,3.81000190500002,61499.969250015,0.0,1.0
1994-11-14,3.69,3.88,3.62,3.81,74400,3.69000184500002,3.88000194000002,3.62000181000002,3.81000190500002,74399.9628000182,0.0,1.0
1994-11-15,3.62,3.81,3.62,3.69,27300,3.62000181000002,3.81000190500002,3.62000181000002,3.69000184500002,27299.9863500067,0.0,1.0
1994-11-16,3.56,3.81,3.5,3.81,70800,3.56000178000002,3.81000190500002,3.50000175000002,3.81000190500002,70799.9646000173,0.0,1.0
1994-11-17,3.81,3.81,3.56,3.81,18900,3.81000190500002,3.81000190500002,3.56000178000002,3.81000190500002,18899.9905500046,0.0,1.0
1994-11-18,3.56,3.81,3.5,3.5,32100,3.56000178000002,3.81000190500002,3.50000175000002,3.50000175000002,32099.9839500078,0.0,1.0
1994-11-21,3.5,3.81,3.5,3.5,19500,3.50000175000002,3.81000190500002,3.50000175000002,3.50000175000002,19499.9902500048,0.0,1.0
1994-11-22,3.5,3.75,3.5,3.75,29100,3.50000175000002,3.75000187500002,3.50000175000002,3.75000187500002,29099.9854500071,0.0,1.0
1994-11-23,3.56,3.62,3.44,3.62,18000,3.56000178000002,3.62000181000002,3.44000172000001,3.62000181000002,17999.9910000044,0.0,1.0
1994-11-25,3.62,3.62,3.5,3.5,34800,3.62000181000002,3.62000181000002,3.50000175000002,3.50000175000002,34799.9826000085,0.0,1.0
1994-11-28,3.44,3.62,3.44,3.62,29400,3.44000172000001,3.62000181000002,3.44000172000001,3.62000181000002,29399.9853000073,0.0,1.0
1994-11-29,3.56,3.62,3.44,3.5,11400,3.56000178000002,3.62000181000002,3.44000172000001,3.50000175000002,11399.9943000028,0.0,1.0
1994-11-30,3.5,3.56,3.44,3.44,141900,3.50000175000002,3.56000178000002,3.44000172000001,3.44000172000001,141899.929050035,0.0,1.0
1994-12-01,3.44,3.56,3.44,3.56,12600,3.44000172000001,3.56000178000002,3.44000172000001,3.56000178000002,12599.9937000031,0.0,1.0
1994-12-02,3.44,3.56,3.44,3.44,41400,3.44000172000001,3.56000178000002,3.44000172000001,3.44000172000001,41399.9793000102,0.0,1.0
1994-12-05,3.38,3.56,3.38,3.44,32400,3.38000169000001,3.56000178000002,3.38000169000001,3.44000172000001,32399.983800008,0.0,1.0
1994-12-06,3.25,3.5,3.25,3.5,39000,3.25000162500001,3.50000175000002,3.25000162500001,3.50000175000002,38999.9805000096,0.0,1.0
1994-12-07,3.25,3.38,3.25,3.25,23400,3.25000162500001,3.38000169000001,3.25000162500001,3.25000162500001,23399.9883000058,0.0,1.0
1994-12-08,3.12,3.38,3.12,3.25,75300,3.12000156000001,3.38000169000001,3.12000156000001,3.25000162500001,75299.9623500186,0.0,1.0
1994-12-09,3.31,3.38,3.12,3.12,45900,3.31000165500001,3.38000169000001,3.12000156000001,3.12000156000001,45899.9770500113,0.0,1.0
1994-12-12,3.31,3.31,3.12,3.31,19800,3.31000165500001,3.31000165500001,3.12000156000001,3.31000165500001,19799.9901000049,0.0,1.0
1994-12-13,3.31,3.31,3.19,3.31,9900,3.31000165500001,3.31000165500001,3.19000159500001,3.31000165500001,9899.99505000244,0.0,1.0
1994-12-14,3.25,3.31,3.19,3.19,14400,3.25000162500001,3.31000165500001,3.19000159500001,3.19000159500001,14399.9928000036,0.0,1.0
1994-12-15,3.0,3.31,3.0,3.19,95700,3.00000150000001,3.31000165500001,3.00000150000001,3.19000159500001,95699.9521500236,0.0,1.0
1994-12-16,3.0,3.25,2.94,3.0,59400,3.00000150000001,3.25000162500001,2.94000147000001,3.00000150000001,59399.9703000146,0.0,1.0
1994-12-19,2.94,3.12,2.94,3.12,39900,2.94000147000001,3.12000156000001,2.94000147000001,3.12000156000001,39899.9800500098,0.0,1.0
1994-12-20,3.25,3.38,3.0,3.12,102900,3.25000162500001,3.38000169000001,3.00000150000001,3.12000156000001,102899.948550025,0.0,1.0
1994-12-21,3.38,3.5,3.12,3.19,99600,3.38000169000001,3.50000175000002,3.12000156000001,3.19000159500001,99599.9502000246,0.0,1.0
1994-12-22,3.25,3.38,3.12,3.38,24900,3.25000162500001,3.38000169000001,3.12000156000001,3.38000169000001,24899.9875500061,0.0,1.0
1994-12-23,3.25,3.5,3.12,3.38,13200,3.25000162500001,3.50000175000002,3.12000156000001,3.38000169000001,13199.9934000033,0.0,1.0
1994-12-27,3.44,3.5,3.19,3.5,31800,3.44000172000001,3.50000175000002,3.19000159500001,3.50000175000002,31799.9841000079,0.0,1.0
1994-12-28,3.44,3.5,3.19,3.5,9600,3.44000172000001,3.50000175000002,3.19000159500001,3.50000175000002,9599.99520000237,0.0,1.0
1994-12-29,3.19,3.44,3.19,3.44,21300,3.19000159500001,3.44000172000001,3.19000159500001,3.44000172000001,21299.9893500053,0.0,1.0
1994-12-30,3.38,3.5,3.19,3.44,87300,3.38000169000001,3.50000175000002,3.19000159500001,3.44000172000001,87299.9563500216,0.0,1.0
1995-01-03,3.31,3.62,3.31,3.44,39000,3.31000165500001,3.62000181000002,3.31000165500001,3.44000172000001,38999.9805000096,0.0,1.0
1995-01-04,3.31,3.5,3.31,3.31,53100,3.31000165500001,3.50000175000002,3.31000165500001,3.31000165500001,53099.9734500131,0.0,1.0
1995-01-05,3.5,3.5,3.31,3.5,11100,3.50000175000002,3.50000175000002,3.31000165500001,3.50000175000002,11099.9944500027,0.0,1.0
1995-01-06,3.69,3.69,3.31,3.31,90900,3.69000184500002,3.69000184500002,3.31000165500001,3.31000165500001,90899.9545500222,0.0,1.0
1995-01-09,3.44,3.69,3.38,3.69,51600,3.44000172000001,3.69000184500002,3.38000169000001,3.69000184500002,51599.9742000128,0.0,1.0
1995-01-10,3.38,3.69,3.38,3.5,12000,3.38000169000001,3.69000184500002,3.38000169000001,3.50000175000002,11999.994000003,0.0,1.0
1995-01-11,3.62,3.69,3.38,3.38,24000,3.62000181000002,3.69000184500002,3.38000169000001,3.38000169000001,23999.9880000059,0.0,1.0
1995-01-12,3.62,3.75,3.5,3.5,27900,3.62000181000002,3.75000187500002,3.50000175000002,3.50000175000002,27899.9860500068,0.0,1.0
1995-01-13,3.75,3.75,3.5,3.5,15000,3.75000187500002,3.75000187500002,3.50000175000002,3.50000175000002,14999.9925000037,0.0,1.0
1995-01-16,3.56,3.75,3.5,3.5,51000,3.56000178000002,3.75000187500002,3.50000175000002,3.50000175000002,50999.9745000125,0.0,1.0
1995-01-17,3.75,3.75,3.5,3.75,17400,3.75000187500002,3.75000187500002,3.50000175000002,3.75000187500002,17399.9913000043,0.0,1.0
1995-01-18,3.62,3.75,3.5,3.75,41100,3.62000181000002,3.75000187500002,3.50000175000002,3.75000187500002,41099.97945001,0.0,1.0
1995-01-19,3.75,3.81,3.5,3.62,54300,3.75000187500002,3.81000190500002,3.50000175000002,3.62000181000002,54299.9728500133,0.0,1.0
1995-01-20,3.81,3.81,3.69,3.81,12300,3.81000190500002,3.81000190500002,3.69000184500002,3.81000190500002,12299.993850003,0.0,1.0
1995-01-23,3.62,3.75,3.62,3.62,10800,3.62000181000002,3.75000187500002,3.62000181000002,3.62000181000002,10799.9946000026,0.0,1.0
1995-01-24,3.62,3.81,3.62,3.75,94800,3.62000181000002,3.81000190500002,3.62000181000002,3.75000187500002,94799.9526000232,0.0,1.0
1995-01-25,3.56,3.81,3.5,3.75,139800,3.56000178000002,3.81000190500002,3.50000175000002,3.75000187500002,139799.930100034,0.0,1.0
1995-01-26,3.81,3.81,3.56,3.81,8700,3.81000190500002,3.81000190500002,3.56000178000002,3.81000190500002,8699.99565000213,0.0,1.0
1995-01-27,3.75,3.88,3.56,3.81,47100,3.75000187500002,3.88000194000002,3.56000178000002,3.81000190500002,47099.9764500115,0.0,1.0
1995-01-30,3.75,3.81,3.62,3.81,55500,3.75000187500002,3.81000190500002,3.62000181000002,3.81000190500002,55499.9722500136,0.0,1.0
1995-01-31,3.62,3.88,3.62,3.81,300900,3.62000181000002,3.88000194000002,3.62000181000002,3.81000190500002,300899.849550074,0.0,1.0
1995-02-01,3.75,3.88,3.62,3.62,99300,3.75000187500002,3.88000194000002,3.62000181000002,3.62000181000002,99299.9503500243,0.0,1.0
1995-02-02,3.88,3.88,3.75,3.75,33900,3.88000194000002,3.88000194000002,3.75000187500002,3.75000187500002,33899.9830500083,0.0,1.0
1995-02-03,3.81,3.94,3.75,3.75,250500,3.81000190500002,3.94000197000002,3.75000187500002,3.75000187500002,250499.874750061,0.0,1.0
1995-02-06,4.19,4.19,3.81,3.81,336900,4.19000209500002,4.19000209500002,3.81000190500002,3.81000190500002,336899.831550083,0.0,1.0
1995-02-07,4.31,4.31,4.06,4.06,176700,4.31000215500002,4.31000215500002,4.06000203000002,4.06000203000002,176699.911650043,0.0,1.0
1995-02-08,4.19,4.31,4.12,4.19,292200,4.19000209500002,4.31000215500002,4.12000206000002,4.19000209500002,292199.853900072,0.0,1.0
1995-02-09,4.38,4.38,4.12,4.12,89400,4.38000219000002,4.38000219000002,4.12000206000002,4.12000206000002,89399.9553000219,0.0,1.0
1995-02-10,4.62,4.62,4.31,4.31,240000,4.62000231000002,4.62000231000002,4.31000215500002,4.31000215500002,239999.880000059,0.0,1.0
1995-02-13,4.69,4.69,4.44,4.62,203400,4.69000234500002,4.69000234500002,4.44000222000002,4.62000231000002,203399.89830005,0.0,1.0
1995-02-14,4.5,4.69,4.44,4.69,111300,4.50000225000002,4.69000234500002,4.44000222000002,4.69000234500002,111299.944350027,0.0,1.0
1995-02-15,4.25,4.69,4.25,4.69,168000,4.25000212500002,4.69000234500002,4.25000212500002,4.69000234500002,167999.916000041,0.0,1.0
1995-02-16,4.5,4.5,4.19,4.5,90900,4.50000225000002,4.50000225000002,4.19000209500002,4.50000225000002,90899.9545500223,0.0,1.0
1995-02-17,4.5,4.56,4.25,4.44,131700,4.50000225000002,4.56000228000002,4.25000212500002,4.44000222000002,131699.934150032,0.0,1.0
1995-02-21,4.56,4.56,4.31,4.56,32700,4.56000228000002,4.56000228000002,4.31000215500002,4.56000228000002,32699.983650008,0.0,1.0
1995-02-22,4.56,4.56,4.31,4.56,49200,4.56000228000002,4.56000228000002,4.31000215500002,4.56000228000002,49199.9754000121,0.0,1.0
1995-02-23,4.38,4.56,4.25,4.56,31200,4.38000219000002,4.56000228000002,4.25000212500002,4.56000228000002,31199.9844000077,0.0,1.0
1995-02-24,4.12,4.5,4.0,4.5,173400,4.12000206000002,4.50000225000002,4.00000200000002,4.50000225000002,173399.913300043,0.0,1.0
1995-02-27,4.06,4.12,4.0,4.0,111600,4.06000203000002,4.12000206000002,4.00000200000002,4.00000200000002,111599.944200027,0.0,1.0
1995-02-28,4.12,4.25,4.0,4.12,92400,4.12000206000002,4.25000212500002,4.00000200000002,4.12000206000002,92399.9538000227,0.0,1.0
1995-03-01,4.0,4.25,4.0,4.25,27000,4.00000200000002,4.25000212500002,4.00000200000002,4.25000212500002,26999.9865000066,0.0,1.0
1995-03-02,4.25,4.25,4.0,4.0,381300,4.25000212500002,4.25000212500002,4.00000200000002,4.00000200000002,381299.809350093,0.0,1.0
1995-03-03,4.31,4.5,4.06,4.06,209700,4.31000215500002,4.50000225000002,4.06000203000002,4.06000203000002,209699.895150051,0.0,1.0
1995-03-06,4.5,4.5,4.25,4.25,54600,4.50000225000002,4.50000225000002,4.25000212500002,4.25000212500002,54599.9727000134,0.0,1.0
1995-03-07,4.25,4.56,4.12,4.5,186900,4.25000212500002,4.56000228000002,4.12000206000002,4.50000225000002,186899.906550046,0.0,1.0
1995-03-08,4.38,4.38,4.19,4.19,25200,4.38000219000002,4.38000219000002,4.19000209500002,4.19000209500002,25199.9874000062,0.0,1.0
1995-03-09,4.38,4.5,4.25,4.5,85800,4.38000219000002,4.50000225000002,4.25000212500002,4.50000225000002,85799.957100021,0.0,1.0
1995-03-10,4.38,4.44,4.38,4.44,18600,4.38000219000002,4.44000222000002,4.38000219000002,4.44000222000002,18599.9907000046,0.0,1.0
1995-03-13,4.25,4.44,4.25,4.25,47700,4.25000212500002,4.44000222000002,4.25000212500002,4.25000212500002,47699.9761500117,0.0,1.0
1995-03-14,4.25,4.31,4.25,4.31,84900,4.25000212500002,4.31000215500002,4.25000212500002,4.31000215500002,84899.9575500208,0.0,1.0
1995-03-15,4.19,4.31,4.19,4.31,34200,4.19000209500002,4.31000215500002,4.19000209500002,4.31000215500002,34199.9829000084,0.0,1.0
1995-03-16,4.19,4.31,4.19,4.19,45900,4.19000209500002,4.31000215500002,4.19000209500002,4.19000209500002,45899.9770500113,0.0,1.0
1995-03-17,4.31,4.38,4.25,4.31,125400,4.31000215500002,4.38000219000002,4.25000212500002,4.31000215500002,125399.937300031,0.0,1.0
1995-03-20,4.38,4.44,4.31,4.38,101700,4.38000219000002,4.44000222000002,4.31000215500002,4.38000219000002,101699.949150025,0.0,1.0
1995-03-21,4.5,4.5,4.25,4.31,125700,4.50000225000002,4.50000225000002,4.25000212500002,4.31000215500002,125699.937150031,0.0,1.0
1995-03-22,4.38,4.5,4.31,4.31,80100,4.38000219000002,4.50000225000002,4.31000215500002,4.31000215500002,80099.9599500196,0.0,1.0
1995-03-23,4.38,4.5,4.38,4.38,61500,4.38000219000002,4.50000225000002,4.38000219000002,4.38000219000002,61499.9692500151,0.0,1.0
1995-03-24,4.5,4.5,4.38,4.38,222000,4.50000225000002,4.50000225000002,4.38000219000002,4.38000219000002,221999.889000055,0.0,1.0
1995-03-27,4.5,4.5,4.38,4.5,139800,4.50000225000002,4.50000225000002,4.38000219000002,4.50000225000002,139799.930100034,0.0,1.0
1995-03-28,4.44,4.44,4.38,4.38,27300,4.44000222000002,4.44000222000002,4.38000219000002,4.38000219000002,27299.9863500067,0.0,1.0
1995-03-29,4.44,4.44,4.38,4.44,105300,4.44000222000002,4.44000222000002,4.38000219000002,4.44000222000002,105299.947350026,0.0,1.0
1995-03-30,4.41,4.44,4.38,4.44,114300,4.41000220500002,4.44000222000002,4.38000219000002,4.44000222000002,114299.942850028,0.0,1.0
1995-03-31,4.44,4.44,4.31,4.38,22500,4.44000222000002,4.44000222000002,4.31000215500002,4.38000219000002,22499.9887500055,0.0,1.0
1995-04-03,4.44,4.44,4.31,4.44,73800,4.44000222000002,4.44000222000002,4.31000215500002,4.44000222000002,73799.9631000181,0.0,1.0
1995-04-04,4.44,4.44,4.31,4.31,174600,4.44000222000002,4.44000222000002,4.31000215500002,4.31000215500002,174599.912700043,0.0,1.0
1995-04-05,4.31,4.44,4.31,4.31,91200,4.31000215500002,4.44000222000002,4.31000215500002,4.31000215500002,91199.9544000224,0.0,1.0
1995-04-06,4.38,4.38,4.31,4.38,51900,4.38000219000002,4.38000219000002,4.31000215500002,4.38000219000002,51899.9740500127,0.0,1.0
1995-04-07,4.38,4.38,4.31,4.31,63600,4.38000219000002,4.38000219000002,4.31000215500002,4.31000215500002,63599.9682000156,0.0,1.0
1995-04-10,4.38,4.38,4.31,4.38,22200,4.38000219000002,4.38000219000002,4.31000215500002,4.38000219000002,22199.9889000054,0.0,1.0
1995-04-11,4.31,4.38,4.31,4.38,36600,4.31000215500002,4.38000219000002,4.31000215500002,4.38000219000002,36599.981700009,0.0,1.0
1995-04-12,4.38,4.44,4.31,4.38,69300,4.38000219000002,4.44000222000002,4.31000215500002,4.38000219000002,69299.965350017,0.0,1.0
1995-04-13,4.38,4.44,4.38,4.44,45600,4.38000219000002,4.44000222000002,4.38000219000002,4.44000222000002,45599.9772000112,0.0,1.0
1995-04-17,4.44,4.44,4.38,4.44,28200,4.44000222000002,4.44000222000002,4.38000219000002,4.44000222000002,28199.9859000069,0.0,1.0
1995-04-18,4.38,4.5,4.38,4.44,34200,4.38000219000002,4.50000225000002,4.38000219000002,4.44000222000002,34199.9829000084,0.0,1.0
1995-04-19,4.38,4.5,4.38,4.5,42600,4.38000219000002,4.50000225000002,4.38000219000002,4.50000225000002,42599.9787000104,0.0,1.0
1995-04-20,4.62,4.62,4.38,4.38,86700,4.62000231000002,4.62000231000002,4.38000219000002,4.38000219000002,86699.9566500213,0.0,1.0
1995-04-21,4.69,4.69,4.38,4.62,231900,4.69000234500002,4.69000234500002,4.38000219000002,4.62000231000002,231899.884050057,0.0,1.0
1995-04-24,4.5,4.75,4.5,4.62,14400,4.50000225000002,4.75000237500002,4.50000225000002,4.62000231000002,14399.9928000035,0.0,1.0
1995-04-25,4.75,4.75,4.5,4.5,39900,4.75000237500002,4.75000237500002,4.50000225000002,4.50000225000002,39899.9800500098,0.0,1.0
1995-04-26,5.25,5.25,4.69,4.88,334500,5.25000262500002,5.25000262500002,4.69000234500002,4.88000244000002,334499.832750082,0.0,1.0
1995-04-27,5.75,5.75,5.38,5.38,391800,5.75000287500003,5.75000287500003,5.38000269000002,5.38000269000002,391799.804100096,0.0,1.0
1995-04-28,5.38,5.75,5.38,5.75,199500,5.38000269000002,5.75000287500003,5.38000269000002,5.75000287500003,199499.900250049,0.0,1.0
1995-05-01,5.0,5.62,5.0,5.62,145500,5.00000250000002,5.62000281000002,5.00000250000002,5.62000281000002,145499.927250036,0.0,1.0
1995-05-02,5.06,5.25,4.94,5.12,228000,5.06000253000002,5.25000262500002,4.94000247000002,5.12000256000002,227999.886000056,0.0,1.0
1995-05-03,5.12,5.12,4.88,5.0,61500,5.12000256000002,5.12000256000002,4.88000244000002,5.00000250000002,61499.9692500151,0.0,1.0
1995-05-04,5.5,5.62,5.0,5.0,359100,5.50000275000002,5.62000281000002,5.00000250000002,5.00000250000002,359099.820450088,0.0,1.0
1995-05-05,5.5,5.62,5.38,5.44,108300,5.50000275000002,5.62000281000002,5.38000269000002,5.44000272000002,108299.945850027,0.0,1.0
1995-05-08,5.25,5.56,5.12,5.38,86100,5.25000262500002,5.56000278000002,5.12000256000002,5.38000269000002,86099.9569500212,0.0,1.0
1995-05-09,5.5,5.5,5.12,5.12,123900,5.50000275000002,5.50000275000002,5.12000256000002,5.12000256000002,123899.938050031,0.0,1.0
1995-05-10,5.0,5.5,4.75,5.5,292500,5.00000250000002,5.50000275000002,4.75000237500002,5.50000275000002,292499.853750072,0.0,1.0
1995-05-11,5.16,5.16,4.88,5.12,196500,5.16000258000002,5.16000258000002,4.88000244000002,5.12000256000002,196499.901750048,0.0,1.0
1995-05-12,5.12,5.12,4.88,5.12,78000,5.12000256000002,5.12000256000002,4.88000244000002,5.12000256000002,77999.9610000192,0.0,1.0
1995-05-15,5.38,5.56,4.88,5.12,123000,5.38000269000002,5.56000278000002,4.88000244000002,5.12000256000002,122999.93850003,0.0,1.0
1995-05-16,5.5,5.56,5.31,5.38,180900,5.50000275000002,5.56000278000002,5.31000265500002,5.38000269000002,180899.909550045,0.0,1.0
1995-05-17,5.5,5.5,5.31,5.31,71400,5.50000275000002,5.50000275000002,5.31000265500002,5.31000265500002,71399.9643000176,0.0,1.0
1995-05-18,5.62,5.62,5.31,5.5,202200,5.62000281000002,5.62000281000002,5.31000265500002,5.50000275000002,202199.89890005,0.0,1.0
1995-05-19,5.5,5.62,5.38,5.62,110400,5.50000275000002,5.62000281000002,5.38000269000002,5.62000281000002,110399.944800027,0.0,1.0
1995-05-22,5.62,5.62,5.38,5.62,225000,5.62000281000002,5.62000281000002,5.38000269000002,5.62000281000002,224999.887500055,0.0,1.0
1995-05-23,5.88,5.88,5.44,5.44,238800,5.88000294000003,5.88000294000003,5.44000272000002,5.44000272000002,238799.880600058,0.0,1.0
1995-05-24,17.0,17.75,17.0,17.62,233700,5.66666950000002,5.91666962500002,5.66666950000002,5.87333627000002,701099.649450173,0.0,0.333333333333333
1995-05-25,16.63,17.25,16.5,17.0,35400,5.54333610500002,5.75000287500002,5.50000275000002,5.66666950000002,106199.946900026,0.0,1.0
1995-05-26,17.31,17.38,16.5,16.63,59700,5.77000288500002,5.79333623000002,5.50000275000002,5.54333610500002,179099.910450044,0.0,1.0
1995-05-30,17.25,17.38,17.12,17.12,21600,5.75000287500002,5.79333623000002,5.70666952000002,5.70666952000002,64799.967600016,0.0,1.0
1995-05-31,17.5,17.5,17.12,17.38,12400,5.83333625000002,5.83333625000002,5.70666952000002,5.79333623000002,37199.9814000092,0.0,1.0
1995-06-01,17.25,17.5,17.25,17.25,37700,5.75000287500002,5.83333625000002,5.75000287500002,5.75000287500002,113099.943450028,0.0,1.0
1995-06-02,17.25,17.5,17.0,17.25,26700,5.75000287500002,5.83333625000002,5.66666950000002,5.75000287500002,80099.9599500198,0.0,1.0
1995-06-05,17.06,17.38,17.0,17.0,8100,5.68666951000002,5.79333623000002,5.66666950000002,5.66666950000002,24299.987850006,0.0,1.0
1995-06-06,16.88,17.38,16.88,17.0,23500,5.62666948000002,5.79333623000002,5.62666948000002,5.66666950000002,70499.9647500174,0.0,1.0
1995-06-07,16.25,16.81,16.25,16.75,68900,5.41666937500002,5.60333613500002,5.41666937500002,5.58333612500002,206699.896650051,0.0,1.0
1995-06-08,15.44,16.5,15.25,16.25,101800,5.14666924000002,5.50000275000002,5.08333587500002,5.41666937500002,305399.847300075,0.0,1.0
1995-06-09,15.5,15.62,15.38,15.38,31500,5.16666925000002,5.20666927000002,5.12666923000002,5.12666923000002,94499.9527500233,0.0,1.0
1995-06-12,15.5,15.62,15.38,15.38,17300,5.16666925000002,5.20666927000002,5.12666923000002,5.12666923000002,51899.9740500128,0.0,1.0
1995-06-13,15.81,16.0,15.38,15.38,59900,5.27000263500002,5.33333600000002,5.12666923000002,5.12666923000002,179699.910150044,0.0,1.0
1995-06-14,16.88,17.0,15.62,15.75,139100,5.62666948000002,5.66666950000002,5.20666927000002,5.25000262500002,417299.791350103,0.0,1.0
1995-06-15,17.38,18.38,17.0,17.0,172900,5.79333623000002,6.12666973000002,5.66666950000002,5.66666950000002,518699.740650128,0.0,1.0
1995-06-16,17.38,18.0,17.0,17.38,70000,5.79333623000002,6.00000300000002,5.66666950000002,5.79333623000002,209999.895000052,0.0,1.0
1995-06-19,17.87,17.87,17.25,17.62,20500,5.95666964500002,5.95666964500002,5.75000287500002,5.87333627000002,61499.9692500152,0.0,1.0
1995-06-20,17.87,18.0,17.38,17.87,52600,5.95666964500002,6.00000300000002,5.79333623000002,5.95666964500002,157799.921100039,0.0,1.0
1995-06-21,17.56,17.75,17.31,17.75,981400,5.85333626000002,5.91666962500002,5.77000288500002,5.91666962500002,2944198.52790073,0.0,1.0
1995-06-22,18.75,18.75,17.5,17.62,652600,6.25000312500002,6.25000312500002,5.83333625000002,5.87333627000002,1957799.02110048,0.0,1.0
1995-06-23,19.25,19.25,18.5,18.88,211600,6.41666987500002,6.41666987500002,6.16666975000002,6.29333648000002,634799.682600157,0.0,1.0
1995-06-26,19.12,19.25,18.88,19.0,239800,6.37333652000002,6.41666987500002,6.29333648000002,6.33333650000002,719399.640300178,0.0,1.0
1995-06-27,18.88,19.25,18.88,19.25,183000,6.29333648000002,6.41666987500002,6.29333648000002,6.41666987500002,548999.725500135,0.0,1.0
1995-06-28,18.5,19.12,18.25,18.88,266100,6.16666975000002,6.37333652000002,6.08333637500002,6.29333648000002,798299.600850197,0.0,1.0
1995-06-29,18.62,18.75,18.38,18.62,232800,6.20666977000002,6.25000312500002,6.12666973000002,6.20666977000002,698399.650800172,0.0,1.0
1995-06-30,18.5,18.88,18.38,18.38,46900,6.16666975000002,6.29333648000002,6.12666973000002,6.12666973000002,140699.929650035,0.0,1.0
1995-07-03,18.88,18.88,18.5,18.5,34800,6.29333648000002,6.29333648000002,6.16666975000002,6.16666975000002,104399.947800026,0.0,1.0
1995-07-05,19.37,19.37,18.5,18.5,150700,6.45666989500002,6.45666989500002,6.16666975000002,6.16666975000002,452099.773950112,0.0,1.0
1995-07-06,19.88,20.0,19.5,19.5,185600,6.62666998000002,6.66667000000002,6.50000325000002,6.50000325000002,556799.721600137,0.0,1.0
1995-07-07,19.75,19.88,19.63,19.88,196700,6.58333662500002,6.62666998000002,6.54333660500002,6.62666998000002,590099.704950146,0.0,1.0
1995-07-10,20.12,20.12,19.75,19.75,74900,6.70667002000002,6.70667002000002,6.58333662500002,6.58333662500002,224699.887650055,0.0,1.0
1995-07-11,20.0,20.25,19.75,19.75,71000,6.66667000000002,6.75000337500002,6.58333662500002,6.58333662500002,212999.893500053,0.0,1.0
1995-07-12,20.25,20.5,19.75,20.25,62600,6.75000337500002,6.83333675000002,6.58333662500002,6.75000337500002,187799.906100046,0.0,1.0
1995-07-13,20.38,20.5,20.25,20.5,67000,6.79333673000002,6.83333675000002,6.75000337500002,6.83333675000002,200999.89950005,0.0,1.0
1995-07-14,20.45,20.5,20.25,20.5,48500,6.81667007500002,6.83333675000002,6.75000337500002,6.83333675000002,145499.927250036,0.0,1.0
1995-07-17,21.5,21.88,20.25,20.25,208500,7.16667025000002,7.29333698000002,6.75000337500002,6.75000337500002,625499.687250155,0.0,1.0
1995-07-18,20.62,21.5,20.62,21.25,72200,6.87333677000002,7.16667025000002,6.87333677000002,7.08333687500002,216599.891700054,0.0,1.0
1995-07-19,19.5,20.5,19.37,20.5,190400,6.50000325000002,6.83333675000002,6.45666989500002,6.83333675000002,571199.714400141,0.0,1.0
1995-07-20,19.37,19.88,19.37,19.88,106800,6.45666989500002,6.62666998000002,6.45666989500002,6.62666998000002,320399.839800079,0.0,1.0
1995-07-21,19.5,19.88,19.37,19.37,238200,6.50000325000002,6.62666998000002,6.45666989500002,6.45666989500002,714599.642700176,0.0,1.0
1995-07-24,19.88,20.0,19.63,19.63,27800,6.62666998000002,6.66667000000002,6.54333660500002,6.54333660500002,83399.9583000206,0.0,1.0
1995-07-25,20.0,20.0,19.63,19.63,37300,6.66667000000002,6.66667000000002,6.54333660500002,6.54333660500002,111899.944050028,0.0,1.0
1995-07-26,19.12,20.0,19.12,19.63,46500,6.37333652000002,6.66667000000002,6.37333652000002,6.54333660500002,139499.930250034,0.0,1.0
1995-07-27,19.5,19.63,19.12,19.12,49300,6.50000325000002,6.54333660500002,6.37333652000002,6.37333652000002,147899.926050037,0.0,1.0
1995-07-28,19.5,19.63,19.12,19.63,35900,6.50000325000002,6.54333660500002,6.37333652000002,6.54333660500002,107699.946150027,0.0,1.0
1995-07-31,19.63,19.63,19.25,19.63,28400,6.54333660500002,6.54333660500002,6.41666987500002,6.54333660500002,85199.957400021,0.0,1.0
1995-08-01,19.37,19.63,19.25,19.25,53500,6.45666989500002,6.54333660500002,6.41666987500002,6.41666987500002,160499.91975004,0.0,1.0
1995-08-02,19.37,19.75,19.37,19.75,196800,6.45666989500002,6.58333662500002,6.45666989500002,6.58333662500002,590399.704800146,0.0,1.0
1995-08-03,18.75,19.37,18.62,19.37,55700,6.25000312500002,6.45666989500002,6.20666977000002,6.45666989500002,167099.916450041,0.0,1.0
1995-08-04,18.88,18.88,18.62,18.62,77600,6.29333648000002,6.29333648000002,6.20666977000002,6.20666977000002,232799.883600057,0.0,1.0
1995-08-07,19.12,19.25,18.62,18.75,86900,6.37333652000002,6.41666987500002,6.20666977000002,6.25000312500002,260699.869650064,0.0,1.0
1995-08-08,19.0,19.12,18.88,19.12,14600,6.33333650000002,6.37333652000002,6.29333648000002,6.37333652000002,43799.9781000108,0.0,1.0
1995-08-09,18.38,19.12,18.38,18.88,28700,6.12666973000002,6.37333652000002,6.12666973000002,6.29333648000002,86099.9569500212,0.0,1.0
1995-08-10,17.38,18.62,17.12,18.38,149800,5.79333623000002,6.20666977000002,5.70666952000002,6.12666973000002,449399.775300111,0.0,1.0
1995-08-11,16.37,17.5,16.37,17.25,169300,5.45666939500002,5.83333625000002,5.45666939500002,5.75000287500002,507899.746050125,0.0,1.0
1995-08-14,16.25,16.63,15.38,16.63,229500,5.41666937500002,5.54333610500002,5.12666923000002,5.54333610500002,688499.65575017,0.0,1.0
1995-08-15,16.5,16.63,15.88,16.25,68100,5.50000275000002,5.54333610500002,5.29333598000002,5.41666937500002,204299.89785005,0.0,1.0
1995-08-16,18.0,18.0,16.25,16.25,169600,6.00000300000002,6.00000300000002,5.41666937500002,5.41666937500002,508799.745600126,0.0,1.0
1995-08-17,17.5,18.0,17.38,18.0,46900,5.83333625000002,6.00000300000002,5.79333623000002,6.00000300000002,140699.929650035,0.0,1.0
1995-08-18,17.5,17.75,17.25,17.25,11200,5.83333625000002,5.91666962500002,5.75000287500002,5.75000287500002,33599.9832000083,0.0,1.0
1995-08-21,18.13,18.13,17.5,17.75,35600,6.04333635500002,6.04333635500002,5.83333625000002,5.91666962500002,106799.946600026,0.0,1.0
1995-08-22,17.87,18.13,17.5,17.87,84000,5.95666964500002,6.04333635500002,5.83333625000002,5.95666964500002,251999.874000062,0.0,1.0
1995-08-23,17.62,18.0,17.62,18.0,41600,5.87333627000002,6.00000300000002,5.87333627000002,6.00000300000002,124799.937600031,0.0,1.0
1995-08-24,17.06,17.75,17.06,17.5,115400,5.68666951000002,5.91666962500002,5.68666951000002,5.83333625000002,346199.826900085,0.0,1.0
1995-08-25,16.25,17.12,16.25,17.0,41400,5.41666937500002,5.70666952000002,5.41666937500002,5.66666950000002,124199.937900031,0.0,1.0
1995-08-28,16.25,16.5,16.25,16.5,62300,5.41666937500002,5.50000275000002,5.41666937500002,5.50000275000002,186899.906550046,0.0,1.0
1995-08-29,15.88,16.37,15.88,16.25,93800,5.29333598000002,5.45666939500002,5.29333598000002,5.41666937500002,281399.859300069,0.0,1.0
1995-08-30,16.25,16.63,15.88,15.88,25900,5.41666937500002,5.54333610500002,5.29333598000002,5.29333598000002,77699.9611500191,0.0,1.0
1995-08-31,16.37,16.63,16.37,16.37,49700,5.45666939500002,5.54333610500002,5.45666939500002,5.45666939500002,149099.925450037,0.0,1.0
1995-09-01,16.63,16.75,16.37,16.63,96500,5.54333610500002,5.58333612500002,5.45666939500002,5.54333610500002,289499.855250071,0.0,1.0
1995-09-05,16.37,16.88,16.37,16.75,11800,5.45666939500002,5.62666948000002,5.45666939500002,5.58333612500002,35399.9823000087,0.0,1.0
1995-09-06,17.12,17.12,16.37,16.88,84500,5.70666952000002,5.70666952000002,5.45666939500002,5.62666948000002,253499.873250062,0.0,1.0
1995-09-07,17.75,18.13,17.0,17.12,66000,5.91666962500002,6.04333635500002,5.66666950000002,5.70666952000002,197999.901000049,0.0,1.0
1995-09-08,18.0,18.25,17.62,17.75,78500,6.00000300000002,6.08333637500002,5.87333627000002,5.91666962500002,235499.882250058,0.0,1.0
1995-09-11,17.62,18.0,17.38,17.62,26600,5.87333627000002,6.00000300000002,5.79333623000002,5.87333627000002,79799.9601000197,0.0,1.0
1995-09-12,17.38,17.75,17.38,17.38,30800,5.79333623000002,5.91666962500002,5.79333623000002,5.79333623000002,92399.9538000228,0.0,1.0
1995-09-13,16.88,17.38,16.88,17.38,35400,5.62666948000002,5.79333623000002,5.62666948000002,5.79333623000002,106199.946900026,0.0,1.0
1995-09-14,16.25,16.88,16.0,16.88,61000,5.41666937500002,5.62666948000002,5.33333600000002,5.62666948000002,182999.908500045,0.0,1.0
1995-09-15,15.88,16.37,15.88,16.12,76800,5.29333598000002,5.45666939500002,5.29333598000002,5.37333602000002,230399.884800057,0.0,1.0
1995-09-18,16.37,16.63,15.88,16.12,207000,5.45666939500002,5.54333610500002,5.29333598000002,5.37333602000002,620999.689500153,0.0,1.0
1995-09-19,17.75,17.87,16.5,16.63,85800,5.91666962500002,5.95666964500002,5.50000275000002,5.54333610500002,257399.871300063,0.0,1.0
1995-09-20,17.62,18.13,17.38,17.87,253800,5.87333627000002,6.04333635500002,5.79333623000002,5.95666964500002,761399.619300188,0.0,1.0
1995-09-21,17.62,17.75,17.25,17.75,42300,5.87333627000002,5.91666962500002,5.75000287500002,5.91666962500002,126899.936550031,0.0,1.0
1995-09-22,17.25,17.5,17.0,17.25,24100,5.75000287500002,5.83333625000002,5.66666950000002,5.75000287500002,72299.9638500178,0.0,1.0
1995-09-25,17.0,17.25,16.5,17.25,48800,5.66666950000002,5.75000287500002,5.50000275000002,5.75000287500002,146399.926800036,0.0,1.0
1995-09-26,17.5,17.87,17.0,17.0,80200,5.83333625000002,5.95666964500002,5.66666950000002,5.66666950000002,240599.879700059,0.0,1.0
1995-09-27,17.25,18.13,17.12,17.62,131500,5.75000287500002,6.04333635500002,5.70666952000002,5.87333627000002,394499.802750097,0.0,1.0
1995-09-28,17.0,17.38,16.88,17.38,80800,5.66666950000002,5.79333623000002,5.62666948000002,5.79333623000002,242399.87880006,0.0,1.0
1995-09-29,16.75,17.12,16.63,16.63,67300,5.58333612500002,5.70666952000002,5.54333610500002,5.54333610500002,201899.89905005,0.0,1.0
1995-10-02,16.37,17.0,16.12,16.75,338300,5.45666939500002,5.66666950000002,5.37333602000002,5.58333612500002,1014899.49255025,0.0,1.0
1995-10-03,16.05,16.25,16.0,16.12,20400,5.35000267500002,5.41666937500002,5.33333600000002,5.37333602000002,61199.9694000151,0.0,1.0
1995-10-04,16.5,16.63,15.38,16.12,510900,5.50000275000002,5.54333610500002,5.12666923000002,5.37333602000002,1532699.23365038,0.0,1.0
1995-10-05,16.5,16.88,16.37,16.37,24900,5.50000275000002,5.62666948000002,5.45666939500002,5.45666939500002,74699.9626500184,0.0,1.0
1995-10-06,15.88,16.88,15.88,16.5,102700,5.29333598000002,5.62666948000002,5.29333598000002,5.50000275000002,308099.845950076,0.0,1.0
1995-10-09,15.0,15.75,14.75,15.75,71900,5.00000250000002,5.25000262500002,4.91666912500002,5.25000262500002,215699.892150053,0.0,1.0
1995-10-10,14.38,15.0,14.38,14.87,35400,4.79333573000002,5.00000250000002,4.79333573000002,4.95666914500002,106199.946900026,0.0,1.0
1995-10-11,14.75,14.87,14.5,14.87,148800,4.91666912500002,4.95666914500002,4.83333575000002,4.95666914500002,446399.77680011,0.0,1.0
1995-10-12,15.62,15.62,14.5,14.5,192400,5.20666927000002,5.20666927000002,4.83333575000002,4.83333575000002,577199.711400142,0.0,1.0
1995-10-13,14.87,15.88,14.87,15.5,106400,4.95666914500002,5.29333598000002,4.95666914500002,5.16666925000002,319199.840400079,0.0,1.0
1995-10-16,15.13,15.13,14.87,15.13,19200,5.04333585500002,5.04333585500002,4.95666914500002,5.04333585500002,57599.9712000142,0.0,1.0
1995-10-17,14.75,15.0,14.25,14.75,266300,4.91666912500002,5.00000250000002,4.75000237500002,4.91666912500002,798899.600550196,0.0,1.0
1995-10-18,15.5,16.0,14.75,14.87,395300,5.16666925000002,5.33333600000002,4.91666912500002,4.95666914500002,1185899.40705029,0.0,1.0
1995-10-19,15.88,16.12,15.5,16.0,93400,5.29333598000002,5.37333602000002,5.16666925000002,5.33333600000002,280199.859900069,0.0,1.0
1995-10-20,15.62,16.12,15.25,16.0,67400,5.20666927000002,5.37333602000002,5.08333587500002,5.33333600000002,202199.89890005,0.0,1.0
1995-10-23,15.25,16.25,14.75,15.75,94400,5.08333587500002,5.41666937500002,4.91666912500002,5.25000262500002,283199.85840007,0.0,1.0
1995-10-24,15.13,15.38,14.87,15.38,47900,5.04333585500002,5.12666923000002,4.95666914500002,5.12666923000002,143699.928150035,0.0,1.0
1995-10-25,14.75,15.13,14.5,15.13,55000,4.91666912500002,5.04333585500002,4.83333575000002,5.04333585500002,164999.917500041,0.0,1.0
1995-10-26,14.5,15.5,14.5,15.0,136900,4.83333575000002,5.16666925000002,4.83333575000002,5.00000250000002,410699.794650101,0.0,1.0
1995-10-27,15.75,16.12,14.38,14.75,125200,5.25000262500002,5.37333602000002,4.79333573000002,4.91666912500002,375599.812200092,0.0,1.0
1995-10-30,16.63,17.0,15.5,15.88,236900,5.54333610500002,5.66666950000002,5.16666925000002,5.29333598000002,710699.644650175,0.0,1.0
1995-10-31,17.12,17.38,16.37,16.75,172900,5.70666952000002,5.79333623000002,5.45666939500002,5.58333612500002,518699.740650128,0.0,1.0
1995-11-01,16.88,17.38,16.75,16.88,53800,5.62666948000002,5.79333623000002,5.58333612500002,5.62666948000002,161399.91930004,0.0,1.0
1995-11-02,17.75,17.75,16.88,16.88,91400,5.91666962500002,5.91666962500002,5.62666948000002,5.62666948000002,274199.862900068,0.0,1.0
1995-11-03,17.25,18.13,17.0,17.5,99200,5.75000287500002,6.04333635500002,5.66666950000002,5.83333625000002,297599.851200073,0.0,1.0
1995-11-06,17.5,17.5,16.75,16.88,37300,5.83333625000002,5.83333625000002,5.58333612500002,5.62666948000002,111899.944050028,0.0,1.0
1995-11-07,17.0,17.5,16.63,17.5,58500,5.66666950000002,5.83333625000002,5.54333610500002,5.83333625000002,175499.912250043,0.0,1.0
1995-11-08,17.0,17.0,16.63,16.88,50100,5.66666950000002,5.66666950000002,5.54333610500002,5.62666948000002,150299.924850037,0.0,1.0
1995-11-09,17.0,17.0,16.63,17.0,15200,5.66666950000002,5.66666950000002,5.54333610500002,5.66666950000002,45599.9772000112,0.0,1.0
1995-11-10,16.75,17.0,16.75,17.0,41700,5.58333612500002,5.66666950000002,5.58333612500002,5.66666950000002,125099.937450031,0.0,1.0
1995-11-13,17.0,17.0,16.75,17.0,42200,5.66666950000002,5.66666950000002,5.58333612500002,5.66666950000002,126599.936700031,0.0,1.0
1995-11-14,18.0,18.25,16.75,17.0,161000,6.00000300000002,6.08333637500002,5.58333612500002,5.66666950000002,482999.758500119,0.0,1.0
1995-11-15,19.75,19.75,18.25,18.25,311400,6.58333662500002,6.58333662500002,6.08333637500002,6.08333637500002,934199.532900231,0.0,1.0
1995-11-16,19.12,19.63,19.0,19.25,244100,6.37333652000002,6.54333660500002,6.33333650000002,6.41666987500002,732299.633850181,0.0,1.0
1995-11-17,19.88,20.62,19.0,19.0,297000,6.62666998000002,6.87333677000002,6.33333650000002,6.33333650000002,890999.55450022,0.0,1.0
1995-11-20,20.0,20.38,19.88,20.25,116800,6.66667000000002,6.79333673000002,6.62666998000002,6.75000337500002,350399.824800087,0.0,1.0
1995-11-21,20.25,20.25,20.0,20.25,50600,6.75000337500002,6.75000337500002,6.66667000000002,6.75000337500002,151799.924100037,0.0,1.0
1995-11-22,20.12,20.25,20.0,20.0,52300,6.70667002000002,6.75000337500002,6.66667000000002,6.66667000000002,156899.921550039,0.0,1.0
1995-11-24,19.75,20.25,19.75,20.25,31700,6.58333662500002,6.75000337500002,6.58333662500002,6.75000337500002,95099.9524500235,0.0,1.0
1995-11-27,20.0,20.0,19.75,19.75,55200,6.66667000000002,6.66667000000002,6.58333662500002,6.58333662500002,165599.917200041,0.0,1.0
1995-11-28,19.75,20.0,19.5,20.0,69000,6.58333662500002,6.66667000000002,6.50000325000002,6.66667000000002,206999.896500051,0.0,1.0
1995-11-29,19.75,20.0,19.75,19.88,37300,6.58333662500002,6.66667000000002,6.58333662500002,6.62666998000002,111899.944050028,0.0,1.0
1995-11-30,20.38,20.5,19.75,20.0,97900,6.79333673000002,6.83333675000002,6.58333662500002,6.66667000000002,293699.853150073,0.0,1.0
1995-12-01,20.38,20.75,20.12,20.5,80500,6.79333673000002,6.91667012500002,6.70667002000002,6.83333675000002,241499.87925006,0.0,1.0
1995-12-04,20.0,20.5,20.0,20.38,57300,6.66667000000002,6.83333675000002,6.66667000000002,6.79333673000002,171899.914050042,0.0,1.0
1995-12-05,20.75,20.75,20.0,20.38,76400,6.91667012500002,6.91667012500002,6.66667000000002,6.79333673000002,229199.885400057,0.0,1.0
1995-12-06,20.5,20.87,20.38,20.38,29300,6.83333675000002,6.95667014500002,6.79333673000002,6.79333673000002,87899.9560500217,0.0,1.0
1995-12-07,20.75,20.75,20.38,20.5,17100,6.91667012500002,6.91667012500002,6.79333673000002,6.83333675000002,51299.9743500127,0.0,1.0
1995-12-08,20.38,20.75,20.38,20.75,22400,6.79333673000002,6.91667012500002,6.79333673000002,6.91667012500002,67199.9664000166,0.0,1.0
1995-12-11,21.62,21.62,20.5,20.62,116700,7.20667027000002,7.20667027000002,6.83333675000002,6.87333677000002,350099.824950087,0.0,1.0
1995-12-12,23.62,23.62,21.62,22.0,513400,7.87333727000003,7.87333727000003,7.20667027000002,7.33333700000002,1540199.22990038,0.0,1.0
1995-12-13,23.5,24.0,23.12,23.62,228800,7.83333725000003,8.00000400000003,7.70667052000003,7.87333727000003,686399.656800169,0.0,1.0
1995-12-14,23.62,23.87,23.38,23.75,124100,7.87333727000003,7.95667064500003,7.79333723000003,7.91667062500003,372299.813850092,0.0,1.0
1995-12-15,22.75,23.62,22.5,23.62,185600,7.58333712500002,7.87333727000003,7.50000375000003,7.87333727000003,556799.721600138,0.0,1.0
1995-12-18,21.88,23.0,21.62,22.88,119400,7.29333698000002,7.66667050000003,7.20667027000002,7.62667048000002,358199.820900089,0.0,1.0
1995-12-19,23.0,23.0,21.25,21.62,243600,7.66667050000003,7.66667050000003,7.08333687500002,7.20667027000002,730799.63460018,0.0,1.0
1995-12-20,23.25,23.5,23.0,23.38,142400,7.75000387500003,7.83333725000003,7.66667050000003,7.79333723000003,427199.786400105,0.0,1.0
1995-12-21,23.0,23.5,23.0,23.5,20300,7.66667050000003,7.83333725000003,7.66667050000003,7.83333725000003,60899.969550015,0.0,1.0
1995-12-22,22.37,23.12,22.37,23.12,34100,7.45667039500002,7.70667052000003,7.45667039500002,7.70667052000003,102299.948850025,0.0,1.0
1995-12-26,22.75,22.75,22.37,22.37,35100,7.58333712500002,7.58333712500002,7.45667039500002,7.45667039500002,105299.947350026,0.0,1.0
1995-12-27,22.63,22.88,22.37,22.88,36500,7.54333710500002,7.62667048000002,7.45667039500002,7.62667048000002,109499.945250027,0.0,1.0
1995-12-28,23.25,23.38,22.5,22.88,61300,7.75000387500003,7.79333723000003,7.50000375000003,7.62667048000002,183899.908050045,0.0,1.0
1995-12-29,23.75,24.0,23.12,23.38,37700,7.91667062500003,8.00000400000003,7.70667052000003,7.79333723000003,113099.943450028,0.0,1.0
1996-01-02,24.13,24.13,23.62,23.75,53000,8.04333735500003,8.04333735500003,7.87333727000003,7.91667062500003,158999.920500039,0.0,1.0
1996-01-03,22.5,24.13,22.5,24.13,173900,7.50000375000003,8.04333735500003,7.50000375000003,8.04333735500003,521699.739150128,0.0,1.0
1996-01-04,21.13,22.75,21.13,22.5,76700,7.04333685500002,7.58333712500002,7.04333685500002,7.50000375000003,230099.884950057,0.0,1.0
1996-01-05,21.13,21.13,19.88,20.75,216300,7.04333685500002,7.04333685500002,6.62666998000002,6.91667012500002,648899.67555016,0.0,1.0
1996-01-08,21.0,21.13,20.87,21.13,13900,7.00000350000002,7.04333685500002,6.95667014500002,7.04333685500002,41699.9791500103,0.0,1.0
1996-01-09,20.87,21.25,20.87,21.13,125300,6.95667014500002,7.08333687500002,6.95667014500002,7.04333685500002,375899.812050093,0.0,1.0
1996-01-10,20.38,21.0,20.38,20.87,100400,6.79333673000002,7.00000350000002,6.79333673000002,6.95667014500002,301199.849400074,0.0,1.0
1996-01-11,20.19,20.5,20.0,20.38,116000,6.73000336500002,6.83333675000002,6.66667000000002,6.79333673000002,347999.826000086,0.0,1.0
1996-01-12,20.0,20.38,20.0,20.0,27400,6.66667000000002,6.79333673000002,6.66667000000002,6.66667000000002,82199.9589000203,0.0,1.0
1996-01-15,20.25,20.5,19.88,20.0,61000,6.75000337500002,6.83333675000002,6.62666998000002,6.66667000000002,182999.908500045,0.0,1.0
1996-01-16,19.12,20.0,18.62,20.0,84400,6.37333652000002,6.66667000000002,6.20666977000002,6.66667000000002,253199.873400062,0.0,1.0
1996-01-17,18.88,19.0,18.38,19.0,132400,6.29333648000002,6.33333650000002,6.12666973000002,6.33333650000002,397199.801400098,0.0,1.0
1996-01-18,20.0,20.0,18.75,19.0,75400,6.66667000000002,6.66667000000002,6.25000312500002,6.33333650000002,226199.886900056,0.0,1.0
1996-01-19,20.38,20.62,19.5,20.0,81000,6.79333673000002,6.87333677000002,6.50000325000002,6.66667000000002,242999.87850006,0.0,1.0
1996-01-22,22.12,22.12,20.38,20.38,139800,7.37333702000002,7.37333702000002,6.79333673000002,6.79333673000002,419399.790300104,0.0,1.0
1996-01-23,21.56,22.12,21.5,22.12,25600,7.18667026000002,7.37333702000002,7.16667025000002,7.37333702000002,76799.961600019,0.0,1.0
1996-01-24,21.0,21.75,20.87,21.38,62800,7.00000350000002,7.25000362500002,6.95667014500002,7.12667023000002,188399.905800047,0.0,1.0
1996-01-25,21.13,21.5,20.87,21.13,30200,7.04333685500002,7.16667025000002,6.95667014500002,7.04333685500002,90599.9547000224,0.0,1.0
1996-01-26,21.62,21.62,21.0,21.38,27800,7.20667027000002,7.20667027000002,7.00000350000002,7.12667023000002,83399.9583000206,0.0,1.0
1996-01-29,21.62,21.88,21.5,21.5,22000,7.20667027000002,7.29333698000002,7.16667025000002,7.16667025000002,65999.9670000163,0.0,1.0
1996-01-30,22.12,22.12,21.75,22.0,16300,7.37333702000002,7.37333702000002,7.25000362500002,7.33333700000002,48899.9755500121,0.0,1.0
1996-01-31,21.88,22.12,21.5,21.75,114200,7.29333698000002,7.37333702000002,7.16667025000002,7.25000362500002,342599.828700085,0.0,1.0
1996-02-01,21.62,21.88,21.5,21.88,35000,7.20667027000002,7.29333698000002,7.16667025000002,7.29333698000002,104999.947500026,0.0,1.0
1996-02-02,21.38,21.75,21.38,21.5,37100,7.12667023000002,7.25000362500002,7.12667023000002,7.16667025000002,111299.944350028,0.0,1.0
1996-02-05,21.25,21.38,21.0,21.0,14400,7.08333687500002,7.12667023000002,7.00000350000002,7.00000350000002,43199.9784000107,0.0,1.0
1996-02-06,21.55,22.25,20.75,20.87,95200,7.18333692500002,7.41667037500002,6.91667012500002,6.95667014500002,285599.857200071,0.0,1.0
1996-02-07,21.5,22.25,21.5,21.88,32100,7.16667025000002,7.41667037500002,7.16667025000002,7.29333698000002,96299.9518500238,0.0,1.0
1996-02-08,21.38,21.62,21.38,21.5,19800,7.12667023000002,7.20667027000002,7.12667023000002,7.16667025000002,59399.9703000147,0.0,1.0
1996-02-09,21.62,21.88,21.13,21.5,76900,7.20667027000002,7.29333698000002,7.04333685500002,7.16667025000002,230699.884650057,0.0,1.0
1996-02-12,22.63,22.63,21.62,21.62,59900,7.54333710500002,7.54333710500002,7.20667027000002,7.20667027000002,179699.910150044,0.0,1.0
1996-02-13,23.0,23.12,22.37,22.37,120600,7.66667050000003,7.70667052000003,7.45667039500002,7.45667039500002,361799.819100089,0.0,1.0
1996-02-14,22.88,23.12,22.88,22.88,28900,7.62667048000002,7.70667052000003,7.62667048000002,7.62667048000002,86699.9566500214,0.0,1.0
1996-02-15,22.06,22.75,22.0,22.75,39500,7.35333701000002,7.58333712500002,7.33333700000002,7.58333712500002,118499.940750029,0.0,1.0
1996-02-16,21.75,22.0,21.62,22.0,23600,7.25000362500002,7.33333700000002,7.20667027000002,7.33333700000002,70799.9646000175,0.0,1.0
1996-02-20,20.87,21.5,20.87,21.38,26900,6.95667014500002,7.16667025000002,6.95667014500002,7.12667023000002,80699.9596500199,0.0,1.0
1996-02-21,21.13,21.25,20.38,20.87,198600,7.04333685500002,7.08333687500002,6.79333673000002,6.95667014500002,595799.702100147,0.0,1.0
1996-02-22,20.75,21.25,20.75,21.0,67800,6.91667012500002,7.08333687500002,6.91667012500002,7.00000350000002,203399.89830005,0.0,1.0
1996-02-23,22.25,22.75,21.25,21.25,127400,7.41667037500002,7.58333712500002,7.08333687500002,7.08333687500002,382199.808900095,0.0,1.0
1996-02-26,21.25,22.88,21.25,22.0,167000,7.08333687500002,7.62667048000002,7.08333687500002,7.33333700000002,500999.749500124,0.0,1.0
1996-02-27,20.87,21.38,20.5,21.25,73000,6.95667014500002,7.12667023000002,6.83333675000002,7.08333687500002,218999.890500054,0.0,1.0
1996-02-28,20.38,21.0,20.38,20.62,45900,6.79333673000002,7.00000350000002,6.79333673000002,6.87333677000002,137699.931150034,0.0,1.0
1996-02-29,20.31,20.5,19.75,20.25,204500,6.77000338500002,6.83333675000002,6.58333662500002,6.75000337500002,613499.693250152,0.0,1.0
1996-03-01,20.25,20.5,20.0,20.25,19100,6.75000337500002,6.83333675000002,6.66667000000002,6.75000337500002,57299.9713500142,0.0,1.0
1996-03-04,21.25,21.25,20.12,20.12,187200,7.08333687500002,7.08333687500002,6.70667002000002,6.70667002000002,561599.719200139,0.0,1.0
1996-03-05,20.75,21.25,20.5,21.13,52400,6.91667012500002,7.08333687500002,6.83333675000002,7.04333685500002,157199.921400039,0.0,1.0
1996-03-06,20.62,20.87,20.62,20.87,36200,6.87333677000002,6.95667014500002,6.87333677000002,6.95667014500002,108599.945700027,0.0,1.0
1996-03-07,20.5,20.87,20.5,20.87,4700,6.83333675000002,6.95667014500002,6.83333675000002,6.95667014500002,14099.9929500035,0.0,1.0
1996-03-08,20.12,20.25,19.5,19.75,72000,6.70667002000002,6.75000337500002,6.50000325000002,6.58333662500002,215999.892000053,0.0,1.0
1996-03-11,21.56,21.62,20.0,20.0,173300,7.18667026000002,7.20667027000002,6.66667000000002,6.66667000000002,519899.740050128,0.0,1.0
1996-03-12,21.5,22.12,21.25,21.5,94500,7.16667025000002,7.37333702000002,7.08333687500002,7.16667025000002,283499.85825007,0.0,1.0
1996-03-13,22.12,22.12,21.75,21.75,49300,7.37333702000002,7.37333702000002,7.25000362500002,7.25000362500002,147899.926050037,0.0,1.0
1996-03-14,22.0,22.12,21.5,22.12,64300,7.33333700000002,7.37333702000002,7.16667025000002,7.37333702000002,192899.903550048,0.0,1.0
1996-03-15,21.38,22.0,21.38,21.75,32400,7.12667023000002,7.33333700000002,7.12667023000002,7.25000362500002,97199.951400024,0.0,1.0
1996-03-18,20.25,21.75,20.25,21.75,54600,6.75000337500002,7.25000362500002,6.75000337500002,7.25000362500002,163799.91810004,0.0,1.0
1996-03-19,20.75,21.0,20.25,20.5,79600,6.91667012500002,7.00000350000002,6.75000337500002,6.83333675000002,238799.880600059,0.0,1.0
1996-03-20,20.5,21.0,20.25,21.0,66700,6.83333675000002,7.00000350000002,6.75000337500002,7.00000350000002,200099.899950049,0.0,1.0
1996-03-21,19.5,20.5,19.37,20.5,51800,6.50000325000002,6.83333675000002,6.45666989500002,6.83333675000002,155399.922300038,0.0,1.0
1996-03-22,19.88,19.88,19.37,19.75,14300,6.62666998000002,6.62666998000002,6.45666989500002,6.58333662500002,42899.9785500106,0.0,1.0
1996-03-25,19.5,20.38,19.25,20.0,105600,6.50000325000002,6.79333673000002,6.41666987500002,6.66667000000002,316799.841600078,0.0,1.0
1996-03-26,19.5,19.5,19.12,19.25,33200,6.50000325000002,6.50000325000002,6.37333652000002,6.41666987500002,99599.9502000246,0.0,1.0
1996-03-27,20.0,20.31,19.37,19.5,76500,6.66667000000002,6.77000338500002,6.45666989500002,6.50000325000002,229499.885250057,0.0,1.0
1996-03-28,19.75,20.12,19.75,20.12,19600,6.58333662500002,6.70667002000002,6.58333662500002,6.70667002000002,58799.9706000145,0.0,1.0
1996-03-29,21.0,21.0,19.75,20.12,91800,7.00000350000002,7.00000350000002,6.58333662500002,6.70667002000002,275399.862300068,0.0,1.0
1996-04-01,21.0,21.0,20.62,21.0,31000,7.00000350000002,7.00000350000002,6.87333677000002,7.00000350000002,92999.953500023,0.0,1.0
1996-04-02,20.87,21.13,20.75,20.75,26200,6.95667014500002,7.04333685500002,6.91667012500002,6.91667012500002,78599.9607000194,0.0,1.0
1996-04-03,21.5,21.5,20.87,20.87,32100,7.16667025000002,7.16667025000002,6.95667014500002,6.95667014500002,96299.9518500238,0.0,1.0
1996-04-04,21.25,21.5,21.0,21.5,5600,7.08333687500002,7.16667025000002,7.00000350000002,7.16667025000002,16799.9916000042,0.0,1.0
1996-04-08,21.38,21.5,20.62,20.87,33900,7.12667023000002,7.16667025000002,6.87333677000002,6.95667014500002,101699.949150025,0.0,1.0
1996-04-09,20.38,21.38,20.38,21.38,39700,6.79333673000002,7.12667023000002,6.79333673000002,7.12667023000002,119099.940450029,0.0,1.0
1996-04-10,20.0,20.62,20.0,20.62,70600,6.66667000000002,6.87333677000002,6.66667000000002,6.87333677000002,211799.894100052,0.0,1.0
1996-04-11,20.62,20.62,20.0,20.0,31900,6.87333677000002,6.87333677000002,6.66667000000002,6.66667000000002,95699.9521500236,0.0,1.0
1996-04-12,20.75,21.0,20.5,20.75,43300,6.91667012500002,7.00000350000002,6.83333675000002,6.91667012500002,129899.935050032,0.0,1.0
1996-04-15,20.56,21.0,20.5,20.5,9200,6.85333676000002,7.00000350000002,6.83333675000002,6.83333675000002,27599.9862000068,0.0,1.0
1996-04-16,21.0,21.25,20.5,20.5,136400,7.00000350000002,7.08333687500002,6.83333675000002,6.83333675000002,409199.795400101,0.0,1.0
1996-04-17,21.13,21.13,20.87,21.13,65500,7.04333685500002,7.04333685500002,6.95667014500002,7.04333685500002,196499.901750049,0.0,1.0
1996-04-18,21.13,21.38,20.87,21.13,105600,7.04333685500002,7.12667023000002,6.95667014500002,7.04333685500002,316799.841600078,0.0,1.0
1996-04-19,21.25,21.25,21.0,21.25,4700,7.08333687500002,7.08333687500002,7.00000350000002,7.08333687500002,14099.9929500035,0.0,1.0
1996-04-22,21.62,21.62,21.0,21.0,126500,7.20667027000002,7.20667027000002,7.00000350000002,7.00000350000002,379499.810250094,0.0,1.0
1996-04-23,21.25,21.62,21.0,21.62,173800,7.08333687500002,7.20667027000002,7.00000350000002,7.20667027000002,521399.739300129,0.0,1.0
1996-04-24,21.19,21.38,21.0,21.25,104600,7.06333686500002,7.12667023000002,7.00000350000002,7.08333687500002,313799.843100078,0.0,1.0
1996-04-25,20.5,21.0,20.12,21.0,590900,6.83333675000002,7.00000350000002,6.70667002000002,7.00000350000002,1772699.11365044,0.0,1.0
1996-04-26,20.25,20.5,20.12,20.5,272900,6.75000337500002,6.83333675000002,6.70667002000002,6.83333675000002,818699.590650202,0.0,1.0
1996-04-29,20.31,20.31,20.12,20.12,80700,6.77000338500002,6.77000338500002,6.70667002000002,6.70667002000002,242099.87895006,0.0,1.0
1996-04-30,20.12,20.5,20.0,20.12,74800,6.70667002000002,6.83333675000002,6.66667000000002,6.70667002000002,224399.887800055,0.0,1.0
1996-05-01,20.12,20.38,20.12,20.38,13200,6.70667002000002,6.79333673000002,6.70667002000002,6.79333673000002,39599.9802000098,0.0,1.0
1996-05-02,20.75,20.87,20.12,20.38,59500,6.91667012500002,6.95667014500002,6.70667002000002,6.79333673000002,178499.910750044,0.0,1.0
1996-05-03,20.5,20.87,20.5,20.5,70400,6.83333675000002,6.95667014500002,6.83333675000002,6.83333675000002,211199.894400052,0.0,1.0
1996-05-06,21.0,21.0,20.5,20.87,19900,7.00000350000002,7.00000350000002,6.83333675000002,6.95667014500002,59699.9701500148,0.0,1.0
1996-05-07,22.37,22.37,20.75,21.0,249800,7.45667039500002,7.45667039500002,6.91667012500002,7.00000350000002,749399.625300185,0.0,1.0
1996-05-08,22.12,22.37,21.62,22.12,48000,7.37333702000002,7.45667039500002,7.20667027000002,7.37333702000002,143999.928000036,0.0,1.0
1996-05-09,21.5,21.88,21.38,21.88,53700,7.16667025000002,7.29333698000002,7.12667023000002,7.29333698000002,161099.91945004,0.0,1.0
1996-05-10,21.62,22.06,21.62,21.75,32700,7.20667027000002,7.35333701000002,7.20667027000002,7.25000362500002,98099.9509500243,0.0,1.0
1996-05-13,23.0,23.87,21.62,21.62,285400,7.66667050000003,7.95667064500003,7.20667027000002,7.20667027000002,856199.571900211,0.0,1.0
1996-05-14,23.62,24.0,22.75,23.38,120000,7.87333727000003,8.00000400000003,7.58333712500002,7.79333723000003,359999.820000089,0.0,1.0
1996-05-15,24.25,24.62,23.62,24.0,131200,8.08333737500003,8.20667077000003,7.87333727000003,8.00000400000003,393599.803200097,0.0,1.0
1996-05-16,23.87,24.25,23.87,24.25,22000,7.95667064500003,8.08333737500003,7.95667064500003,8.08333737500003,65999.9670000163,0.0,1.0
1996-05-17,23.75,24.25,23.75,24.25,22600,7.91667062500003,8.08333737500003,7.91667062500003,8.08333737500003,67799.9661000167,0.0,1.0
1996-05-20,23.75,24.13,23.75,23.75,20100,7.91667062500003,8.04333735500003,7.91667062500003,7.91667062500003,60299.9698500148,0.0,1.0
1996-05-21,24.88,25.0,23.87,24.13,148200,8.29333748000003,8.33333750000003,7.95667064500003,8.04333735500003,444599.77770011,0.0,1.0
1996-05-22,24.38,24.88,24.25,24.62,19100,8.12667073000003,8.29333748000003,8.08333737500003,8.20667077000003,57299.9713500141,0.0,1.0
1996-05-23,24.38,24.5,24.13,24.38,26800,8.12667073000003,8.16667075000003,8.04333735500003,8.12667073000003,80399.9598000198,0.0,1.0
1996-05-24,24.38,25.0,24.25,24.62,71100,8.12667073000003,8.33333750000003,8.08333737500003,8.20667077000003,213299.893350053,0.0,1.0
1996-05-28,24.62,24.75,24.13,24.75,42300,8.20667077000003,8.25000412500003,8.04333735500003,8.25000412500003,126899.936550031,0.0,1.0
1996-05-29,24.13,24.75,24.13,24.75,36900,8.04333735500003,8.25000412500003,8.04333735500003,8.25000412500003,110699.944650027,0.0,1.0
1996-05-30,23.38,24.13,23.12,23.87,34400,7.79333723000003,8.04333735500003,7.70667052000003,7.95667064500003,103199.948400025,0.0,1.0
1996-05-31,23.12,23.38,23.0,23.38,13300,7.70667052000003,7.79333723000003,7.66667050000003,7.79333723000003,39899.9800500098,0.0,1.0
1996-06-03,23.25,23.25,23.0,23.25,4300,7.75000387500003,7.75000387500003,7.66667050000003,7.75000387500003,12899.9935500032,0.0,1.0
1996-06-04,23.0,23.5,23.0,23.12,44400,7.66667050000003,7.83333725000003,7.66667050000003,7.70667052000003,133199.933400033,0.0,1.0
1996-06-05,22.75,23.25,22.75,23.0,17900,7.58333712500002,7.75000387500003,7.58333712500002,7.66667050000003,53699.9731500133,0.0,1.0
1996-06-06,22.5,23.0,22.5,23.0,43500,7.50000375000003,7.66667050000003,7.50000375000003,7.66667050000003,130499.934750032,0.0,1.0
1996-06-07,22.12,22.37,22.12,22.37,6800,7.37333702000002,7.45667039500002,7.37333702000002,7.45667039500002,20399.989800005,0.0,1.0
1996-06-10,21.5,22.31,21.5,22.12,73300,7.16667025000002,7.43667038500002,7.16667025000002,7.37333702000002,219899.890050054,0.0,1.0
1996-06-11,21.0,21.75,20.75,21.5,29100,7.00000350000002,7.25000362500002,6.91667012500002,7.16667025000002,87299.9563500216,0.0,1.0
1996-06-12,21.75,21.75,21.0,21.25,27900,7.25000362500002,7.25000362500002,7.00000350000002,7.08333687500002,83699.9581500207,0.0,1.0
1996-06-13,21.0,21.75,20.62,21.75,41900,7.00000350000002,7.25000362500002,6.87333677000002,7.25000362500002,125699.937150031,0.0,1.0
1996-06-14,21.5,21.5,20.62,21.0,36200,7.16667025000002,7.16667025000002,6.87333677000002,7.00000350000002,108599.945700027,0.0,1.0
1996-06-17,22.37,22.75,21.75,21.75,87100,7.45667039500002,7.58333712500002,7.25000362500002,7.25000362500002,261299.869350065,0.0,1.0
1996-06-18,22.37,22.63,22.12,22.63,67800,7.45667039500002,7.54333710500002,7.37333702000002,7.54333710500002,203399.89830005,0.0,1.0
1996-06-19,22.0,22.25,22.0,22.12,30000,7.33333700000002,7.41667037500002,7.33333700000002,7.37333702000002,89999.9550000223,0.0,1.0
1996-06-20,22.0,22.37,21.88,22.0,33400,7.33333700000002,7.45667039500002,7.29333698000002,7.33333700000002,100199.949900025,0.0,1.0
1996-06-21,22.5,22.5,21.88,21.88,286600,7.50000375000003,7.50000375000003,7.29333698000002,7.29333698000002,859799.570100212,0.0,1.0
1996-06-24,22.12,22.5,22.12,22.12,23600,7.37333702000002,7.50000375000003,7.37333702000002,7.37333702000002,70799.9646000175,0.0,1.0
1996-06-25,22.37,22.63,22.12,22.5,157700,7.45667039500002,7.54333710500002,7.37333702000002,7.50000375000003,473099.763450117,0.0,1.0
1996-06-26,22.37,22.63,22.12,22.63,87800,7.45667039500002,7.54333710500002,7.37333702000002,7.54333710500002,263399.868300065,0.0,1.0
1996-06-27,22.5,22.5,22.12,22.5,1400,7.50000375000003,7.50000375000003,7.37333702000002,7.50000375000003,4199.99790000103,0.0,1.0
1996-06-28,22.0,22.5,21.44,22.12,100300,7.33333700000002,7.50000375000003,7.14667024000002,7.37333702000002,300899.849550074,0.0,1.0
1996-07-01,21.75,22.0,21.62,22.0,18200,7.25000362500002,7.33333700000002,7.20667027000002,7.33333700000002,54599.9727000135,0.0,1.0
1996-07-02,21.5,22.12,21.25,21.5,76600,7.16667025000002,7.37333702000002,7.08333687500002,7.16667025000002,229799.885100057,0.0,1.0
1996-07-03,21.62,21.75,21.5,21.75,43700,7.20667027000002,7.25000362500002,7.16667025000002,7.25000362500002,131099.934450032,0.0,1.0
1996-07-05,20.75,21.25,20.75,21.0,6500,6.91667012500002,7.08333687500002,6.91667012500002,7.00000350000002,19499.9902500048,0.0,1.0
1996-07-08,19.75,21.0,19.75,21.0,42000,6.58333662500002,7.00000350000002,6.58333662500002,7.00000350000002,125999.937000031,0.0,1.0
1996-07-09,19.88,20.62,19.75,19.75,276700,6.62666998000002,6.87333677000002,6.58333662500002,6.58333662500002,830099.584950205,0.0,1.0
1996-07-10,17.25,20.12,17.25,19.75,371000,5.75000287500002,6.70667002000002,5.75000287500002,6.58333662500002,1112999.44350027,0.0,1.0
1996-07-11,14.25,17.38,14.25,17.25,266000,4.75000237500002,5.79333623000002,4.75000237500002,5.75000287500002,797999.601000196,0.0,1.0
1996-07-12,15.38,15.75,14.75,15.25,384000,5.12666923000002,5.25000262500002,4.91666912500002,5.08333587500002,1151999.42400028,0.0,1.0
1996-07-15,15.0,16.0,15.0,15.88,161500,5.00000250000002,5.33333600000002,5.00000250000002,5.29333598000002,484499.757750119,0.0,1.0
1996-07-16,15.5,15.5,15.0,15.0,42500,5.16666925000002,5.16666925000002,5.00000250000002,5.00000250000002,127499.936250031,0.0,1.0
1996-07-17,15.5,15.88,15.0,15.62,43600,5.16666925000002,5.29333598000002,5.00000250000002,5.20666927000002,130799.934600032,0.0,1.0
1996-07-18,15.25,15.5,14.62,15.5,101000,5.08333587500002,5.16666925000002,4.87333577000002,5.16666925000002,302999.848500075,0.0,1.0
1996-07-19,14.87,15.25,14.81,15.25,14700,4.95666914500002,5.08333587500002,4.93666913500002,5.08333587500002,44099.9779500108,0.0,1.0
1996-07-22,14.75,15.25,14.25,15.25,61000,4.91666912500002,5.08333587500002,4.75000237500002,5.08333587500002,182999.908500045,0.0,1.0
1996-07-23,14.75,14.87,14.5,14.87,14700,4.91666912500002,4.95666914500002,4.83333575000002,4.95666914500002,44099.9779500108,0.0,1.0
1996-07-24,14.38,14.75,14.12,14.5,32700,4.79333573000002,4.91666912500002,4.70666902000002,4.83333575000002,98099.9509500241,0.0,1.0
1996-07-25,14.38,14.5,14.25,14.5,107200,4.79333573000002,4.83333575000002,4.75000237500002,4.83333575000002,321599.839200079,0.0,1.0
1996-07-26,14.0,14.5,14.0,14.5,64300,4.66666900000002,4.83333575000002,4.66666900000002,4.83333575000002,192899.903550047,0.0,1.0
1996-07-29,13.75,14.38,13.25,14.38,44700,4.58333562500002,4.79333573000002,4.41666887500001,4.79333573000002,134099.932950033,0.0,1.0
1996-07-30,12.88,13.75,12.75,13.75,75400,4.29333548000001,4.58333562500002,4.25000212500001,4.58333562500002,226199.886900056,0.0,1.0
1996-07-31,13.5,13.5,12.75,13.25,91500,4.50000225000001,4.50000225000001,4.25000212500001,4.41666887500001,274499.862750068,0.0,1.0
1996-08-01,13.37,13.5,13.0,13.5,41600,4.45666889500001,4.50000225000001,4.33333550000001,4.50000225000001,124799.937600031,0.0,1.0
1996-08-02,13.37,13.88,13.25,13.37,120000,4.45666889500001,4.62666898000002,4.41666887500001,4.45666889500001,359999.820000089,0.0,1.0
1996-08-05,13.63,13.75,13.25,13.75,46100,4.54333560500002,4.58333562500002,4.41666887500001,4.58333562500002,138299.930850034,0.0,1.0
1996-08-06,13.25,13.75,13.25,13.75,23600,4.41666887500001,4.58333562500002,4.41666887500001,4.58333562500002,70799.9646000175,0.0,1.0
1996-08-07,13.5,13.75,13.25,13.75,126200,4.50000225000001,4.58333562500002,4.41666887500001,4.58333562500002,378599.810700094,0.0,1.0
1996-08-08,13.75,13.75,13.0,13.12,174300,4.58333562500002,4.58333562500002,4.33333550000001,4.37333552000001,522899.738550128,0.0,1.0
1996-08-09,13.0,13.75,12.88,13.75,235500,4.33333550000001,4.58333562500002,4.29333548000001,4.58333562500002,706499.646750175,0.0,1.0
1996-08-12,13.0,13.37,12.75,13.37,27100,4.33333550000001,4.45666889500001,4.25000212500001,4.45666889500001,81299.9593500201,0.0,1.0
1996-08-13,13.0,13.37,12.88,13.37,72400,4.33333550000001,4.45666889500001,4.29333548000001,4.45666889500001,217199.891400054,0.0,1.0
1996-08-14,13.37,13.37,12.88,12.88,29600,4.45666889500001,4.45666889500001,4.29333548000001,4.29333548000001,88799.955600022,0.0,1.0
1996-08-15,13.37,13.37,12.88,12.88,52500,4.45666889500001,4.45666889500001,4.29333548000001,4.29333548000001,157499.921250039,0.0,1.0
1996-08-16,13.12,13.37,13.0,13.0,21900,4.37333552000001,4.45666889500001,4.33333550000001,4.33333550000001,65699.9671500163,0.0,1.0
1996-08-19,13.12,13.5,13.12,13.12,33200,4.37333552000001,4.50000225000001,4.37333552000001,4.37333552000001,99599.9502000247,0.0,1.0
1996-08-20,13.25,13.75,13.25,13.5,14600,4.41666887500001,4.58333562500002,4.41666887500001,4.50000225000001,43799.9781000108,0.0,1.0
1996-08-21,13.75,13.75,13.25,13.75,28800,4.58333562500002,4.58333562500002,4.41666887500001,4.58333562500002,86399.9568000212,0.0,1.0
1996-08-22,13.75,14.0,13.25,13.75,38900,4.58333562500002,4.66666900000002,4.41666887500001,4.58333562500002,116699.941650029,0.0,1.0
1996-08-23,14.0,14.0,13.5,14.0,13900,4.66666900000002,4.66666900000002,4.50000225000001,4.66666900000002,41699.9791500102,0.0,1.0
1996-08-26,14.25,14.25,13.75,14.0,18700,4.75000237500002,4.75000237500002,4.58333562500002,4.66666900000002,56099.9719500138,0.0,1.0
1996-08-27,14.0,14.5,14.0,14.25,65500,4.66666900000002,4.83333575000002,4.66666900000002,4.75000237500002,196499.901750048,0.0,1.0
1996-08-28,14.69,14.87,14.25,14.75,16800,4.89666911500002,4.95666914500002,4.75000237500002,4.91666912500002,50399.9748000124,0.0,1.0
1996-08-29,15.25,15.25,14.62,15.0,91300,5.08333587500002,5.08333587500002,4.87333577000002,5.00000250000002,273899.863050067,0.0,1.0
1996-08-30,15.06,15.25,15.0,15.25,24200,5.02000251000002,5.08333587500002,5.00000250000002,5.08333587500002,72599.9637000179,0.0,1.0
1996-09-03,13.75,15.0,13.5,14.75,109000,4.58333562500002,5.00000250000002,4.50000225000001,4.91666912500002,326999.83650008,0.0,1.0
1996-09-04,13.5,13.88,12.5,13.75,680600,4.50000225000001,4.62666898000002,4.16666875000001,4.58333562500002,2041798.97910051,0.0,1.0
1996-09-05,12.75,13.88,12.75,13.88,89500,4.25000212500001,4.62666898000002,4.25000212500001,4.62666898000002,268499.865750067,0.0,1.0
1996-09-06,13.0,13.37,12.88,13.37,17900,4.33333550000001,4.45666889500001,4.29333548000001,4.45666889500001,53699.9731500133,0.0,1.0
1996-09-09,13.0,13.5,12.88,13.37,106600,4.33333550000001,4.50000225000001,4.29333548000001,4.45666889500001,319799.840100079,0.0,1.0
1996-09-10,12.94,13.37,12.75,13.25,281200,4.31333549000001,4.45666889500001,4.25000212500001,4.41666887500001,843599.578200209,0.0,1.0
1996-09-11,13.25,13.5,12.75,12.75,429600,4.41666887500001,4.50000225000001,4.25000212500001,4.25000212500001,1288799.35560032,0.0,1.0
1996-09-12,13.75,13.75,13.25,13.5,51800,4.58333562500002,4.58333562500002,4.41666887500001,4.50000225000001,155399.922300038,0.0,1.0
1996-09-13,12.75,13.75,12.25,13.25,283900,4.25000212500001,4.58333562500002,4.08333537500001,4.41666887500001,851699.574150211,0.0,1.0
1996-09-16,12.0,12.75,11.38,12.25,142000,4.00000200000001,4.25000212500001,3.79333523000001,4.08333537500001,425999.787000105,0.0,1.0
1996-09-17,12.5,12.5,11.62,11.87,315800,4.16666875000001,4.16666875000001,3.87333527000001,3.95666864500001,947399.526300235,0.0,1.0
1996-09-18,13.5,13.63,12.0,12.5,144100,4.50000225000001,4.54333560500002,4.00000200000001,4.16666875000001,432299.783850107,0.0,1.0
1996-09-19,13.5,14.0,13.37,13.75,214800,4.50000225000001,4.66666900000002,4.45666889500001,4.58333562500002,644399.67780016,0.0,1.0
1996-09-20,13.37,13.75,13.25,13.5,117400,4.45666889500001,4.58333562500002,4.41666887500001,4.50000225000001,352199.823900087,0.0,1.0
1996-09-23,13.63,13.75,13.0,13.12,51600,4.54333560500002,4.58333562500002,4.33333550000001,4.37333552000001,154799.922600038,0.0,1.0
1996-09-24,13.0,13.75,13.0,13.5,17800,4.33333550000001,4.58333562500002,4.33333550000001,4.50000225000001,53399.9733000132,0.0,1.0
1996-09-25,13.0,13.63,13.0,13.63,35300,4.33333550000001,4.54333560500002,4.33333550000001,4.54333560500002,105899.947050026,0.0,1.0
1996-09-26,14.0,14.0,13.12,13.5,384400,4.66666900000002,4.66666900000002,4.37333552000001,4.50000225000001,1153199.42340028,0.0,1.0
1996-09-27,14.12,14.12,14.0,14.0,188300,4.70666902000002,4.70666902000002,4.66666900000002,4.66666900000002,564899.717550139,0.0,1.0
1996-09-30,14.0,14.12,13.88,14.12,138600,4.66666900000002,4.70666902000002,4.62666898000002,4.70666902000002,415799.792100102,0.0,1.0
1996-10-01,14.12,14.12,13.88,13.88,252700,4.70666902000002,4.70666902000002,4.62666898000002,4.62666898000002,758099.620950186,0.0,1.0
1996-10-02,14.38,14.44,13.69,14.12,249700,4.79333573000002,4.81333574000002,4.56333561500001,4.70666902000002,749099.625450184,0.0,1.0
1996-10-03,14.38,14.62,14.25,14.38,37000,4.79333573000002,4.87333577000002,4.75000237500002,4.79333573000002,110999.944500027,0.0,1.0
1996-10-04,14.5,14.62,14.12,14.38,84800,4.83333575000002,4.87333577000002,4.70666902000002,4.79333573000002,254399.872800063,0.0,1.0
1996-10-07,14.5,14.62,14.38,14.5,39000,4.83333575000002,4.87333577000002,4.79333573000002,4.83333575000002,116999.941500029,0.0,1.0
1996-10-08,14.73,14.75,14.5,14.5,144500,4.91000245500002,4.91666912500002,4.83333575000002,4.83333575000002,433499.783250107,0.0,1.0
1996-10-09,13.88,14.87,13.88,14.75,123100,4.62666898000002,4.95666914500002,4.62666898000002,4.91666912500002,369299.815350091,0.0,1.0
1996-10-10,13.19,14.25,13.19,13.88,164800,4.39666886500001,4.75000237500002,4.39666886500001,4.62666898000002,494399.752800122,0.0,1.0
1996-10-11,13.5,13.63,13.25,13.25,24600,4.50000225000001,4.54333560500002,4.41666887500001,4.41666887500001,73799.9631000183,0.0,1.0
1996-10-14,13.25,13.63,13.25,13.5,9900,4.41666887500001,4.54333560500002,4.41666887500001,4.50000225000001,29699.9851500074,0.0,1.0
1996-10-15,13.5,13.63,13.25,13.63,8200,4.50000225000001,4.54333560500002,4.41666887500001,4.54333560500002,24599.9877000061,0.0,1.0
1996-10-16,12.62,13.5,12.62,13.25,229500,4.20666877000001,4.50000225000001,4.20666877000001,4.41666887500001,688499.65575017,0.0,1.0
1996-10-17,12.31,13.0,12.25,12.62,114000,4.10333538500001,4.33333550000001,4.08333537500001,4.20666877000001,341999.829000085,0.0,1.0
1996-10-18,12.5,12.5,12.25,12.5,95400,4.16666875000001,4.16666875000001,4.08333537500001,4.16666875000001,286199.856900071,0.0,1.0
1996-10-21,12.5,12.75,12.25,12.5,218000,4.16666875000001,4.25000212500001,4.08333537500001,4.16666875000001,653999.673000162,0.0,1.0
1996-10-22,12.75,13.0,12.38,12.75,30100,4.25000212500001,4.33333550000001,4.12666873000001,4.25000212500001,90299.9548500224,0.0,1.0
1996-10-23,12.5,12.69,12.5,12.5,130000,4.16666875000001,4.23000211500001,4.16666875000001,4.16666875000001,389999.805000097,0.0,1.0
1996-10-24,13.0,13.12,12.75,13.12,305000,4.33333550000001,4.37333552000001,4.25000212500001,4.37333552000001,914999.542500227,0.0,1.0
1996-10-25,10.88,12.5,10.5,12.25,148700,3.62666848000001,4.16666875000001,3.50000175000001,4.08333537500001,446099.77695011,0.0,1.0
1996-10-28,11.0,11.0,10.5,11.0,115700,3.66666850000001,3.66666850000001,3.50000175000001,3.66666850000001,347099.826450086,0.0,1.0
1996-10-29,11.38,11.38,11.12,11.25,135600,3.79333523000001,3.79333523000001,3.70666852000001,3.75000187500001,406799.796600101,0.0,1.0
1996-10-30,10.88,11.38,10.63,11.38,54200,3.62666848000001,3.79333523000001,3.54333510500001,3.79333523000001,162599.91870004,0.0,1.0
1996-10-31,10.0,10.5,9.75,10.5,149100,3.33333500000001,3.50000175000001,3.25000162500001,3.50000175000001,447299.77635011,0.0,1.0
1996-11-01,10.25,10.5,9.75,9.75,57200,3.41666837500001,3.50000175000001,3.25000162500001,3.25000162500001,171599.914200042,0.0,1.0
1996-11-04,10.25,10.5,10.0,10.25,22400,3.41666837500001,3.50000175000001,3.33333500000001,3.41666837500001,67199.9664000166,0.0,1.0
1996-11-05,10.12,10.37,9.75,10.37,84900,3.37333502000001,3.45666839500001,3.25000162500001,3.45666839500001,254699.872650063,0.0,1.0
1996-11-06,10.25,10.37,9.88,9.88,77200,3.41666837500001,3.45666839500001,3.29333498000001,3.29333498000001,231599.884200057,0.0,1.0
1996-11-07,10.5,10.75,10.25,10.75,17300,3.50000175000001,3.58333512500001,3.41666837500001,3.58333512500001,51899.9740500128,0.0,1.0
1996-11-08,10.37,10.75,10.25,10.75,13500,3.45666839500001,3.58333512500001,3.41666837500001,3.58333512500001,40499.97975001,0.0,1.0
1996-11-11,10.25,10.75,10.25,10.75,36000,3.41666837500001,3.58333512500001,3.41666837500001,3.58333512500001,107999.946000027,0.0,1.0
1996-11-12,10.12,10.63,10.12,10.25,19900,3.37333502000001,3.54333510500001,3.37333502000001,3.41666837500001,59699.9701500147,0.0,1.0
1996-11-13,10.12,10.63,10.0,10.63,27100,3.37333502000001,3.54333510500001,3.33333500000001,3.54333510500001,81299.9593500201,0.0,1.0
1996-11-14,10.25,10.5,10.0,10.5,18100,3.41666837500001,3.50000175000001,3.33333500000001,3.50000175000001,54299.9728500134,0.0,1.0
1996-11-15,10.25,10.5,10.0,10.0,137700,3.41666837500001,3.50000175000001,3.33333500000001,3.33333500000001,413099.793450102,0.0,1.0
1996-11-18,10.0,10.25,10.0,10.25,175800,3.33333500000001,3.41666837500001,3.33333500000001,3.41666837500001,527399.73630013,0.0,1.0
1996-11-19,10.0,10.25,10.0,10.0,443900,3.33333500000001,3.41666837500001,3.33333500000001,3.33333500000001,1331699.33415033,0.0,1.0
1996-11-20,10.12,10.37,9.62,10.25,281500,3.37333502000001,3.45666839500001,3.20666827000001,3.41666837500001,844499.577750209,0.0,1.0
1996-11-21,9.88,10.63,9.75,10.12,55800,3.29333498000001,3.54333510500001,3.25000162500001,3.37333502000001,167399.916300041,0.0,1.0
1996-11-22,10.12,10.12,9.75,10.12,50900,3.37333502000001,3.37333502000001,3.25000162500001,3.37333502000001,152699.923650038,0.0,1.0
1996-11-25,9.88,10.12,9.75,10.12,125900,3.29333498000001,3.37333502000001,3.25000162500001,3.37333502000001,377699.811150093,0.0,1.0
1996-11-26,10.0,10.25,9.75,10.12,54600,3.33333500000001,3.41666837500001,3.25000162500001,3.37333502000001,163799.91810004,0.0,1.0
1996-11-27,9.75,10.25,9.75,9.75,12300,3.25000162500001,3.41666837500001,3.25000162500001,3.25000162500001,36899.9815500091,0.0,1.0
1996-11-29,10.23,10.25,10.0,10.25,50600,3.41000170500001,3.41666837500001,3.33333500000001,3.41666837500001,151799.924100037,0.0,1.0
1996-12-02,11.25,11.5,9.75,9.75,162300,3.75000187500001,3.83333525000001,3.25000162500001,3.25000162500001,486899.75655012,0.0,1.0
1996-12-03,11.25,11.5,11.0,11.0,66600,3.75000187500001,3.83333525000001,3.66666850000001,3.66666850000001,199799.900100049,0.0,1.0
1996-12-04,11.75,11.75,11.25,11.62,26300,3.91666862500001,3.91666862500001,3.75000187500001,3.87333527000001,78899.9605500195,0.0,1.0
1996-12-05,12.25,13.0,11.38,11.38,128700,4.08333537500001,4.33333550000001,3.79333523000001,3.79333523000001,386099.806950096,0.0,1.0
1996-12-06,12.25,12.25,11.12,11.5,58900,4.08333537500001,4.08333537500001,3.70666852000001,3.83333525000001,176699.911650044,0.0,1.0
1996-12-09,12.75,12.75,11.87,11.87,59500,4.25000212500001,4.25000212500001,3.95666864500001,3.95666864500001,178499.910750044,0.0,1.0
1996-12-10,12.72,13.0,12.5,12.75,88100,4.24000212000001,4.33333550000001,4.16666875000001,4.25000212500001,264299.867850065,0.0,1.0
1996-12-11,13.0,13.0,12.13,12.75,47800,4.33333550000001,4.33333550000001,4.04333535500001,4.25000212500001,143399.928300036,0.0,1.0
1996-12-12,12.62,13.0,12.5,13.0,38800,4.20666877000001,4.33333550000001,4.16666875000001,4.33333550000001,116399.941800029,0.0,1.0
1996-12-13,12.38,12.75,12.25,12.5,118300,4.12666873000001,4.25000212500001,4.08333537500001,4.16666875000001,354899.822550088,0.0,1.0
1996-12-16,12.56,12.75,12.25,12.75,20400,4.18666876000001,4.25000212500001,4.08333537500001,4.25000212500001,61199.9694000152,0.0,1.0
1996-12-17,12.38,12.75,12.38,12.75,17900,4.12666873000001,4.25000212500001,4.12666873000001,4.25000212500001,53699.9731500133,0.0,1.0
1996-12-18,12.38,12.75,12.38,12.38,16400,4.12666873000001,4.25000212500001,4.12666873000001,4.12666873000001,49199.9754000122,0.0,1.0
1996-12-19,12.5,13.0,12.38,12.38,10300,4.16666875000001,4.33333550000001,4.12666873000001,4.12666873000001,30899.9845500077,0.0,1.0
1996-12-20,12.38,12.88,12.38,12.88,31600,4.12666873000001,4.29333548000001,4.12666873000001,4.29333548000001,94799.9526000235,0.0,1.0
1996-12-23,12.88,13.0,12.38,13.0,8700,4.29333548000001,4.33333550000001,4.12666873000001,4.33333550000001,26099.9869500065,0.0,1.0
1996-12-24,12.88,12.88,12.5,12.5,20400,4.29333548000001,4.29333548000001,4.16666875000001,4.16666875000001,61199.9694000152,0.0,1.0
1996-12-26,12.88,12.88,12.5,12.5,53400,4.29333548000001,4.29333548000001,4.16666875000001,4.16666875000001,160199.91990004,0.0,1.0
1996-12-27,13.0,13.0,12.62,12.81,39500,4.33333550000001,4.33333550000001,4.20666877000001,4.27000213500001,118499.940750029,0.0,1.0
1996-12-30,12.75,13.0,12.75,12.75,16400,4.25000212500001,4.33333550000001,4.25000212500001,4.25000212500001,49199.9754000122,0.0,1.0
1996-12-31,12.75,13.06,12.75,12.75,40000,4.25000212500001,4.35333551000001,4.25000212500001,4.25000212500001,119999.94000003,0.0,1.0
1997-01-02,12.75,13.25,12.75,13.0,42200,4.25000212500001,4.41666887500001,4.25000212500001,4.33333550000001,126599.936700031,0.0,1.0
1997-01-03,13.5,13.5,12.75,12.75,35400,4.50000225000001,4.50000225000001,4.25000212500001,4.25000212500001,106199.946900026,0.0,1.0
1997-01-06,14.19,14.5,13.5,13.5,17000,4.73000236500002,4.83333575000002,4.50000225000001,4.50000225000001,50999.9745000125,0.0,1.0
1997-01-07,15.0,15.5,14.0,14.0,55900,5.00000250000002,5.16666925000002,4.66666900000002,4.66666900000002,167699.916150041,0.0,1.0
1997-01-08,16.12,16.25,15.13,15.13,111000,5.37333602000002,5.41666937500002,5.04333585500002,5.04333585500002,332999.833500082,0.0,1.0
1997-01-09,15.5,16.12,15.0,16.12,127700,5.16666925000002,5.37333602000002,5.00000250000002,5.37333602000002,383099.808450094,0.0,1.0
1997-01-10,15.5,15.75,14.87,15.0,445100,5.16666925000002,5.25000262500002,4.95666914500002,5.00000250000002,1335299.33235033,0.0,1.0
1997-01-13,15.75,16.0,15.5,16.0,7700,5.25000262500002,5.33333600000002,5.16666925000002,5.33333600000002,23099.9884500057,0.0,1.0
1997-01-14,15.5,15.88,15.38,15.38,13400,5.16666925000002,5.29333598000002,5.12666923000002,5.12666923000002,40199.9799000099,0.0,1.0
1997-01-15,15.38,15.88,15.25,15.25,19500,5.12666923000002,5.29333598000002,5.08333587500002,5.08333587500002,58499.9707500144,0.0,1.0
1997-01-16,15.88,15.88,15.38,15.38,63400,5.29333598000002,5.29333598000002,5.12666923000002,5.12666923000002,190199.904900047,0.0,1.0
1997-01-17,16.25,16.25,15.5,15.88,134300,5.41666937500002,5.41666937500002,5.16666925000002,5.29333598000002,402899.798550099,0.0,1.0
1997-01-20,16.25,16.25,15.88,16.25,54000,5.41666937500002,5.41666937500002,5.29333598000002,5.41666937500002,161999.91900004,0.0,1.0
1997-01-21,16.25,16.25,15.88,16.25,91200,5.41666937500002,5.41666937500002,5.29333598000002,5.41666937500002,273599.863200067,0.0,1.0
1997-01-22,16.12,16.25,15.88,16.0,52400,5.37333602000002,5.41666937500002,5.29333598000002,5.33333600000002,157199.921400039,0.0,1.0
1997-01-23,15.5,16.12,14.87,16.12,47300,5.16666925000002,5.37333602000002,4.95666914500002,5.37333602000002,141899.929050035,0.0,1.0
1997-01-24,14.12,15.62,14.12,15.5,55900,4.70666902000002,5.20666927000002,4.70666902000002,5.16666925000002,167699.916150041,0.0,1.0
1997-01-27,13.25,14.75,13.25,14.5,37300,4.41666887500001,4.91666912500002,4.41666887500001,4.83333575000002,111899.944050028,0.0,1.0
1997-01-28,13.0,13.88,12.88,13.25,34700,4.33333550000001,4.62666898000002,4.29333548000001,4.41666887500001,104099.947950026,0.0,1.0
1997-01-29,13.0,13.5,12.88,12.88,13100,4.33333550000001,4.50000225000001,4.29333548000001,4.29333548000001,39299.9803500097,0.0,1.0
1997-01-30,13.37,13.75,13.0,13.5,74100,4.45666889500001,4.58333562500002,4.33333550000001,4.50000225000001,222299.888850055,0.0,1.0
1997-01-31,14.25,14.5,13.37,14.0,36000,4.75000237500002,4.83333575000002,4.45666889500001,4.66666900000002,107999.946000027,0.0,1.0
1997-02-03,13.88,14.38,13.88,14.38,2200,4.62666898000002,4.79333573000002,4.62666898000002,4.79333573000002,6599.99670000162,0.0,1.0
1997-02-04,14.62,14.62,14.0,14.5,2300,4.87333577000002,4.87333577000002,4.66666900000002,4.83333575000002,6899.9965500017,0.0,1.0
1997-02-05,14.0,14.62,14.0,14.0,6000,4.66666900000002,4.87333577000002,4.66666900000002,4.66666900000002,17999.9910000044,0.0,1.0
1997-02-06,14.75,15.0,14.0,14.0,4000,4.91666912500002,5.00000250000002,4.66666900000002,4.66666900000002,11999.994000003,0.0,1.0
1997-02-07,15.0,15.25,15.0,15.25,1600,5.00000250000002,5.08333587500002,5.00000250000002,5.08333587500002,4799.99760000118,0.0,1.0
1997-02-10,14.75,15.25,14.62,14.62,24200,4.91666912500002,5.08333587500002,4.87333577000002,4.87333577000002,72599.9637000179,0.0,1.0
1997-02-11,14.62,14.87,14.5,14.5,6900,4.87333577000002,4.95666914500002,4.83333575000002,4.83333575000002,20699.9896500051,0.0,1.0
1997-02-12,14.75,15.0,14.5,15.0,21800,4.91666912500002,5.00000250000002,4.83333575000002,5.00000250000002,65399.9673000161,0.0,1.0
1997-02-13,14.62,14.75,14.62,14.62,18900,4.87333577000002,4.91666912500002,4.87333577000002,4.87333577000002,56699.9716500139,0.0,1.0
1997-02-14,14.62,14.87,14.62,14.87,9500,4.87333577000002,4.95666914500002,4.87333577000002,4.95666914500002,28499.985750007,0.0,1.0
1997-02-18,15.0,15.88,14.5,14.62,61000,5.00000250000002,5.29333598000002,4.83333575000002,4.87333577000002,182999.908500045,0.0,1.0
1997-02-19,14.87,15.38,14.87,15.38,3600,4.95666914500002,5.12666923000002,4.95666914500002,5.12666923000002,10799.9946000027,0.0,1.0
1997-02-20,14.62,15.75,13.5,15.75,232100,4.87333577000002,5.25000262500002,4.50000225000001,5.25000262500002,696299.651850171,0.0,1.0
1997-02-21,10.12,14.0,10.0,14.0,967600,3.37333502000001,4.66666900000002,3.33333500000001,4.66666900000002,2902798.54860072,0.0,1.0
1997-02-24,11.25,11.5,9.88,10.5,372000,3.75000187500001,3.83333525000001,3.29333498000001,3.50000175000001,1115999.44200028,0.0,1.0
1997-02-25,11.12,11.5,11.0,11.25,142000,3.70666852000001,3.83333525000001,3.66666850000001,3.75000187500001,425999.787000105,0.0,1.0
1997-02-26,11.12,11.5,10.5,11.5,177000,3.70666852000001,3.83333525000001,3.50000175000001,3.83333525000001,530999.734500131,0.0,1.0
1997-02-27,10.69,11.12,10.5,11.12,68700,3.56333511500001,3.70666852000001,3.50000175000001,3.70666852000001,206099.896950051,0.0,1.0
1997-02-28,10.75,10.75,10.37,10.75,43900,3.58333512500001,3.58333512500001,3.45666839500001,3.58333512500001,131699.934150033,0.0,1.0
1997-03-03,10.63,10.75,10.37,10.5,34900,3.54333510500001,3.58333512500001,3.45666839500001,3.50000175000001,104699.947650026,0.0,1.0
1997-03-04,10.63,10.75,10.37,10.37,32600,3.54333510500001,3.58333512500001,3.45666839500001,3.45666839500001,97799.9511000242,0.0,1.0
1997-03-05,10.39,11.0,10.37,10.75,32400,3.46333506500001,3.66666850000001,3.45666839500001,3.58333512500001,97199.951400024,0.0,1.0
1997-03-06,10.12,10.63,10.0,10.5,47800,3.37333502000001,3.54333510500001,3.33333500000001,3.50000175000001,143399.928300035,0.0,1.0
1997-03-07,10.37,10.63,10.0,10.25,155900,3.45666839500001,3.54333510500001,3.33333500000001,3.41666837500001,467699.766150116,0.0,1.0
1997-03-10,10.25,10.5,10.0,10.25,22900,3.41666837500001,3.50000175000001,3.33333500000001,3.41666837500001,68699.965650017,0.0,1.0
1997-03-11,9.88,10.25,9.5,10.25,105300,3.29333498000001,3.41666837500001,3.16666825000001,3.41666837500001,315899.842050078,0.0,1.0
1997-03-12,9.88,10.25,9.5,10.0,100500,3.29333498000001,3.41666837500001,3.16666825000001,3.33333500000001,301499.849250075,0.0,1.0
1997-03-13,9.5,10.0,9.13,9.75,61500,3.16666825000001,3.33333500000001,3.04333485500001,3.25000162500001,184499.907750046,0.0,1.0
1997-03-14,9.38,9.75,9.13,9.25,33200,3.12666823000001,3.25000162500001,3.04333485500001,3.08333487500001,99599.9502000246,0.0,1.0
1997-03-17,9.75,9.75,9.38,9.38,10300,3.25000162500001,3.25000162500001,3.12666823000001,3.12666823000001,30899.9845500076,0.0,1.0
1997-03-18,10.12,10.25,9.62,9.75,75800,3.37333502000001,3.41666837500001,3.20666827000001,3.25000162500001,227399.886300056,0.0,1.0
1997-03-19,9.75,10.5,9.75,10.12,62200,3.25000162500001,3.50000175000001,3.25000162500001,3.37333502000001,186599.906700046,0.0,1.0
1997-03-20,10.37,10.37,9.88,10.12,9700,3.45666839500001,3.45666839500001,3.29333498000001,3.37333502000001,29099.9854500072,0.0,1.0
1997-03-21,9.88,10.37,9.75,9.88,30000,3.29333498000001,3.45666839500001,3.25000162500001,3.29333498000001,89999.9550000222,0.0,1.0
1997-03-24,9.75,10.12,9.5,9.88,27800,3.25000162500001,3.37333502000001,3.16666825000001,3.29333498000001,83399.9583000206,0.0,1.0
1997-03-25,9.75,9.88,9.5,9.88,31600,3.25000162500001,3.29333498000001,3.16666825000001,3.29333498000001,94799.9526000234,0.0,1.0
1997-03-26,9.75,9.88,9.25,9.75,17700,3.25000162500001,3.29333498000001,3.08333487500001,3.25000162500001,53099.9734500131,0.0,1.0
1997-03-27,9.5,10.0,9.38,10.0,12900,3.16666825000001,3.33333500000001,3.12666823000001,3.33333500000001,38699.9806500096,0.0,1.0
1997-03-31,9.0,9.5,8.62,9.5,50800,3.00000150000001,3.16666825000001,2.87333477000001,3.16666825000001,152399.923800038,0.0,1.0
1997-04-01,8.62,9.0,8.5,8.62,27000,2.87333477000001,3.00000150000001,2.83333475000001,2.87333477000001,80999.95950002,0.0,1.0
1997-04-02,8.87,9.0,8.62,8.62,114800,2.95666814500001,3.00000150000001,2.87333477000001,2.87333477000001,344399.827800085,0.0,1.0
1997-04-03,8.87,9.13,8.5,9.13,15100,2.95666814500001,3.04333485500001,2.83333475000001,3.04333485500001,45299.9773500112,0.0,1.0
1997-04-04,8.5,9.13,8.5,9.13,5900,2.83333475000001,3.04333485500001,2.83333475000001,3.04333485500001,17699.9911500044,0.0,1.0
1997-04-07,9.5,9.5,8.75,8.75,30900,3.16666825000001,3.16666825000001,2.91666812500001,2.91666812500001,92699.9536500229,0.0,1.0
1997-04-08,9.13,9.25,9.0,9.0,3100,3.04333485500001,3.08333487500001,3.00000150000001,3.00000150000001,9299.99535000229,0.0,1.0
1997-04-09,9.75,9.75,9.13,9.5,23900,3.25000162500001,3.25000162500001,3.04333485500001,3.16666825000001,71699.9641500177,0.0,1.0
1997-04-10,9.62,10.0,9.38,10.0,13600,3.20666827000001,3.33333500000001,3.12666823000001,3.33333500000001,40799.9796000101,0.0,1.0
1997-04-11,9.5,10.0,9.25,9.25,14200,3.16666825000001,3.33333500000001,3.08333487500001,3.08333487500001,42599.9787000105,0.0,1.0
1997-04-14,9.5,9.88,9.38,9.88,6800,3.16666825000001,3.29333498000001,3.12666823000001,3.29333498000001,20399.989800005,0.0,1.0
1997-04-15,9.62,9.75,9.38,9.38,12700,3.20666827000001,3.25000162500001,3.12666823000001,3.12666823000001,38099.9809500094,0.0,1.0
1997-04-16,9.25,9.75,8.75,9.25,27600,3.08333487500001,3.25000162500001,2.91666812500001,3.08333487500001,82799.9586000204,0.0,1.0
1997-04-17,8.38,9.25,7.88,9.25,104200,2.79333473000001,3.08333487500001,2.62666798000001,3.08333487500001,312599.843700077,0.0,1.0
1997-04-18,7.37,8.38,6.5,8.0,259400,2.45666789500001,2.79333473000001,2.16666775000001,2.66666800000001,778199.610900191,0.0,1.0
1997-04-21,7.19,7.5,7.0,7.37,79600,2.39666786500001,2.50000125000001,2.33333450000001,2.45666789500001,238799.880600059,0.0,1.0
1997-04-22,7.0,7.37,6.75,7.0,160700,2.33333450000001,2.45666789500001,2.25000112500001,2.33333450000001,482099.758950118,0.0,1.0
1997-04-23,7.12,7.12,6.5,6.81,105500,2.37333452000001,2.37333452000001,2.16666775000001,2.27000113500001,316499.841750078,0.0,1.0
1997-04-24,6.19,6.88,6.0,6.38,122700,2.06333436500001,2.29333448000001,2.00000100000001,2.12666773000001,368099.81595009,0.0,1.0
1997-04-25,6.44,6.88,6.13,6.31,86000,2.14666774000001,2.29333448000001,2.04333435500001,2.10333438500001,257999.871000063,0.0,1.0
1997-04-28,6.5,6.88,6.25,6.88,48000,2.16666775000001,2.29333448000001,2.08333437500001,2.29333448000001,143999.928000035,0.0,1.0
1997-04-29,6.44,6.88,6.25,6.88,40400,2.14666774000001,2.29333448000001,2.08333437500001,2.29333448000001,121199.93940003,0.0,1.0
1997-04-30,6.5,6.75,6.13,6.62,30300,2.16666775000001,2.25000112500001,2.04333435500001,2.20666777000001,90899.9545500223,0.0,1.0
1997-05-01,6.0,6.75,5.87,6.75,90800,2.00000100000001,2.25000112500001,1.95666764500001,2.25000112500001,272399.863800067,0.0,1.0
1997-05-02,6.0,6.25,5.87,6.25,252200,2.00000100000001,2.08333437500001,1.95666764500001,2.08333437500001,756599.621700185,0.0,1.0
1997-05-05,6.25,6.25,6.0,6.25,209900,2.08333437500001,2.08333437500001,2.00000100000001,2.08333437500001,629699.685150154,0.0,1.0
1997-05-06,6.5,6.75,6.0,6.25,67500,2.16666775000001,2.25000112500001,2.00000100000001,2.08333437500001,202499.89875005,0.0,1.0
1997-05-07,7.06,7.63,7.0,7.37,214300,2.35333451000001,2.54333460500001,2.33333450000001,2.45666789500001,642899.678550158,0.0,1.0
1997-05-08,6.5,7.37,6.38,7.34,65100,2.16666775000001,2.45666789500001,2.12666773000001,2.44666789000001,195299.902350048,0.0,1.0
1997-05-09,6.25,7.0,5.87,6.38,208400,2.08333437500001,2.33333450000001,1.95666764500001,2.12666773000001,625199.687400153,0.0,1.0
1997-05-12,7.5,7.75,6.38,6.75,400300,2.50000125000001,2.58333462500001,2.12666773000001,2.25000112500001,1200899.3995503,0.0,1.0
1997-05-13,7.63,8.0,7.5,7.75,175800,2.54333460500001,2.66666800000001,2.50000125000001,2.58333462500001,527399.73630013,0.0,1.0
1997-05-14,7.37,8.0,7.25,8.0,82200,2.45666789500001,2.66666800000001,2.41666787500001,2.66666800000001,246599.876700061,0.0,1.0
1997-05-15,7.75,7.75,7.12,7.75,63800,2.58333462500001,2.58333462500001,2.37333452000001,2.58333462500001,191399.904300047,0.0,1.0
1997-05-16,7.75,7.75,7.25,7.75,27200,2.58333462500001,2.58333462500001,2.41666787500001,2.58333462500001,81599.9592000201,0.0,1.0
1997-05-19,8.0,8.0,7.12,7.25,37700,2.66666800000001,2.66666800000001,2.37333452000001,2.41666787500001,113099.943450028,0.0,1.0
1997-05-20,8.0,8.0,7.63,7.63,26000,2.66666800000001,2.66666800000001,2.54333460500001,2.54333460500001,77999.9610000192,0.0,1.0
1997-05-21,8.0,8.0,7.5,7.5,10900,2.66666800000001,2.66666800000001,2.50000125000001,2.50000125000001,32699.9836500081,0.0,1.0
1997-05-22,8.0,8.12,7.63,8.0,36600,2.66666800000001,2.70666802000001,2.54333460500001,2.66666800000001,109799.945100027,0.0,1.0
1997-05-23,7.81,8.0,7.63,7.63,22100,2.60333463500001,2.66666800000001,2.54333460500001,2.54333460500001,66299.9668500163,0.0,1.0
1997-05-27,7.63,8.0,7.37,8.0,199200,2.54333460500001,2.66666800000001,2.45666789500001,2.66666800000001,597599.701200147,0.0,1.0
1997-05-28,7.98,8.0,7.63,8.0,16800,2.66000133000001,2.66666800000001,2.54333460500001,2.66666800000001,50399.9748000124,0.0,1.0
1997-05-29,7.69,8.0,7.37,7.63,43200,2.56333461500001,2.66666800000001,2.45666789500001,2.54333460500001,129599.935200032,0.0,1.0
1997-05-30,7.25,7.88,7.12,7.88,31100,2.41666787500001,2.62666798000001,2.37333452000001,2.62666798000001,93299.9533500229,0.0,1.0
1997-06-02,7.37,7.75,7.0,7.5,66100,2.45666789500001,2.58333462500001,2.33333450000001,2.50000125000001,198299.900850049,0.0,1.0
1997-06-03,7.19,7.37,7.12,7.37,22500,2.39666786500001,2.45666789500001,2.37333452000001,2.45666789500001,67499.9662500166,0.0,1.0
1997-06-04,7.06,7.5,7.06,7.5,90100,2.35333451000001,2.50000125000001,2.35333451000001,2.50000125000001,270299.864850066,0.0,1.0
1997-06-05,6.62,7.37,6.62,7.37,155400,2.20666777000001,2.45666789500001,2.20666777000001,2.45666789500001,466199.766900114,0.0,1.0
1997-06-06,7.0,7.0,6.5,6.75,112800,2.33333450000001,2.33333450000001,2.16666775000001,2.25000112500001,338399.830800083,0.0,1.0
1997-06-09,7.0,7.0,6.75,7.0,53400,2.33333450000001,2.33333450000001,2.25000112500001,2.33333450000001,160199.919900039,0.0,1.0
1997-06-10,6.81,7.12,6.75,7.0,55400,2.27000113500001,2.37333452000001,2.25000112500001,2.33333450000001,166199.916900041,0.0,1.0
1997-06-11,6.75,6.88,6.75,6.75,32100,2.25000112500001,2.29333448000001,2.25000112500001,2.25000112500001,96299.9518500236,0.0,1.0
1997-06-12,6.75,6.88,6.62,6.88,99200,2.25000112500001,2.29333448000001,2.20666777000001,2.29333448000001,297599.851200073,0.0,1.0
1997-06-13,6.75,7.0,6.75,6.88,63200,2.25000112500001,2.33333450000001,2.25000112500001,2.29333448000001,189599.905200047,0.0,1.0
1997-06-16,7.12,7.25,6.75,6.88,44200,2.37333452000001,2.41666787500001,2.25000112500001,2.29333448000001,132599.933700033,0.0,1.0
1997-06-17,7.5,7.5,7.0,7.25,28700,2.50000125000001,2.50000125000001,2.33333450000001,2.41666787500001,86099.9569500212,0.0,1.0
1997-06-18,7.12,7.75,7.12,7.5,98200,2.37333452000001,2.58333462500001,2.37333452000001,2.50000125000001,294599.852700072,0.0,1.0
1997-06-19,7.44,7.44,7.12,7.12,51700,2.48000124000001,2.48000124000001,2.37333452000001,2.37333452000001,155099.922450038,0.0,1.0
1997-06-20,7.37,7.5,7.12,7.5,13400,2.45666789500001,2.50000125000001,2.37333452000001,2.50000125000001,40199.9799000099,0.0,1.0
1997-06-23,7.5,7.75,7.12,7.12,68600,2.50000125000001,2.58333462500001,2.37333452000001,2.37333452000001,205799.897100051,0.0,1.0
1997-06-24,7.5,7.75,7.25,7.75,51500,2.50000125000001,2.58333462500001,2.41666787500001,2.58333462500001,154499.922750038,0.0,1.0
1997-06-25,7.5,7.75,7.25,7.5,37200,2.50000125000001,2.58333462500001,2.41666787500001,2.50000125000001,111599.944200027,0.0,1.0
1997-06-26,7.25,7.88,7.25,7.75,18500,2.41666787500001,2.62666798000001,2.41666787500001,2.58333462500001,55499.9722500136,0.0,1.0
1997-06-27,8.5,9.88,7.88,8.0,447300,2.83333475000001,3.29333498000001,2.62666798000001,2.66666800000001,1341899.32905033,0.0,1.0
1997-06-30,9.13,9.38,8.0,8.12,159400,3.04333485500001,3.12666823000001,2.66666800000001,2.70666802000001,478199.760900118,0.0,1.0
1997-07-01,9.38,9.62,8.62,9.13,59200,3.12666823000001,3.20666827000001,2.87333477000001,3.04333485500001,177599.911200044,0.0,1.0
1997-07-02,9.62,9.62,9.13,9.62,33300,3.20666827000001,3.20666827000001,3.04333485500001,3.20666827000001,99899.9500500247,0.0,1.0
1997-07-03,9.62,10.12,9.62,9.62,69000,3.20666827000001,3.37333502000001,3.20666827000001,3.20666827000001,206999.896500051,0.0,1.0
1997-07-07,9.62,10.12,9.25,10.12,50100,3.20666827000001,3.37333502000001,3.08333487500001,3.37333502000001,150299.924850037,0.0,1.0
1997-07-08,9.38,9.75,8.75,9.75,28400,3.12666823000001,3.25000162500001,2.91666812500001,3.25000162500001,85199.957400021,0.0,1.0
1997-07-09,9.13,9.5,8.62,9.5,14500,3.04333485500001,3.16666825000001,2.87333477000001,3.16666825000001,43499.9782500107,0.0,1.0
1997-07-10,8.75,9.38,8.75,9.0,29100,2.91666812500001,3.12666823000001,2.91666812500001,3.00000150000001,87299.9563500215,0.0,1.0
1997-07-11,8.75,9.25,8.62,9.25,61200,2.91666812500001,3.08333487500001,2.87333477000001,3.08333487500001,183599.908200045,0.0,1.0
1997-07-14,9.13,9.13,8.62,9.0,24000,3.04333485500001,3.04333485500001,2.87333477000001,3.00000150000001,71999.9640000178,0.0,1.0
1997-07-15,9.38,9.38,8.75,9.13,29800,3.12666823000001,3.12666823000001,2.91666812500001,3.04333485500001,89399.9553000221,0.0,1.0
1997-07-16,9.75,9.75,9.25,9.25,70100,3.25000162500001,3.25000162500001,3.08333487500001,3.08333487500001,210299.894850052,0.0,1.0
1997-07-17,9.75,9.75,9.13,9.75,24800,3.25000162500001,3.25000162500001,3.04333485500001,3.25000162500001,74399.9628000184,0.0,1.0
1997-07-18,9.13,9.75,9.0,9.75,17800,3.04333485500001,3.25000162500001,3.00000150000001,3.25000162500001,53399.9733000132,0.0,1.0
1997-07-21,9.0,9.38,8.75,9.13,55100,3.00000150000001,3.12666823000001,2.91666812500001,3.04333485500001,165299.917350041,0.0,1.0
1997-07-22,8.75,9.13,8.38,8.75,40200,2.91666812500001,3.04333485500001,2.79333473000001,2.91666812500001,120599.93970003,0.0,1.0
1997-07-23,8.75,8.75,8.38,8.75,28200,2.91666812500001,2.91666812500001,2.79333473000001,2.91666812500001,84599.9577000209,0.0,1.0
1997-07-24,8.38,8.75,8.38,8.75,20600,2.79333473000001,2.91666812500001,2.79333473000001,2.91666812500001,61799.9691000152,0.0,1.0
1997-07-25,8.38,8.75,7.88,8.5,73000,2.79333473000001,2.91666812500001,2.62666798000001,2.83333475000001,218999.890500054,0.0,1.0
1997-07-28,9.25,9.25,8.25,8.25,20700,3.08333487500001,3.08333487500001,2.75000137500001,2.75000137500001,62099.9689500153,0.0,1.0
1997-07-29,9.5,9.5,8.87,9.0,37200,3.16666825000001,3.16666825000001,2.95666814500001,3.00000150000001,111599.944200028,0.0,1.0
1997-07-30,9.5,9.5,9.0,9.5,14200,3.16666825000001,3.16666825000001,3.00000150000001,3.16666825000001,42599.9787000105,0.0,1.0
1997-07-31,9.48,9.5,9.0,9.0,6000,3.16000158000001,3.16666825000001,3.00000150000001,3.00000150000001,17999.9910000044,0.0,1.0
1997-08-01,9.13,9.5,9.0,9.13,18100,3.04333485500001,3.16666825000001,3.00000150000001,3.04333485500001,54299.9728500134,0.0,1.0
1997-08-04,9.5,9.62,9.13,9.13,15600,3.16666825000001,3.20666827000001,3.04333485500001,3.04333485500001,46799.9766000115,0.0,1.0
1997-08-05,9.5,9.5,9.0,9.0,12500,3.16666825000001,3.16666825000001,3.00000150000001,3.00000150000001,37499.9812500093,0.0,1.0
1997-08-06,9.13,9.5,9.13,9.5,65900,3.04333485500001,3.16666825000001,3.04333485500001,3.16666825000001,197699.901150049,0.0,1.0
1997-08-07,9.13,9.38,8.87,9.0,27900,3.04333485500001,3.12666823000001,2.95666814500001,3.00000150000001,83699.9581500207,0.0,1.0
1997-08-08,8.75,9.0,8.62,8.77,20000,2.91666812500001,3.00000150000001,2.87333477000001,2.92333479500001,59999.9700000148,0.0,1.0
1997-08-11,8.62,8.87,8.38,8.87,42500,2.87333477000001,2.95666814500001,2.79333473000001,2.95666814500001,127499.936250031,0.0,1.0
1997-08-12,8.25,8.5,7.63,8.38,56800,2.75000137500001,2.83333475000001,2.54333460500001,2.79333473000001,170399.914800042,0.0,1.0
1997-08-13,8.0,8.38,8.0,8.0,27400,2.66666800000001,2.79333473000001,2.66666800000001,2.66666800000001,82199.9589000202,0.0,1.0
1997-08-14,8.0,8.38,8.0,8.0,4700,2.66666800000001,2.79333473000001,2.66666800000001,2.66666800000001,14099.9929500035,0.0,1.0
1997-08-15,8.12,8.38,8.0,8.0,30500,2.70666802000001,2.79333473000001,2.66666800000001,2.66666800000001,91499.9542500225,0.0,1.0
1997-08-18,8.0,8.38,7.63,8.38,258700,2.66666800000001,2.79333473000001,2.54333460500001,2.79333473000001,776099.611950191,0.0,1.0
1997-08-19,8.0,8.25,7.88,7.88,191100,2.66666800000001,2.75000137500001,2.62666798000001,2.62666798000001,573299.713350141,0.0,1.0
1997-08-20,8.38,8.5,8.0,8.0,20900,2.79333473000001,2.83333475000001,2.66666800000001,2.66666800000001,62699.9686500155,0.0,1.0
1997-08-21,8.38,8.5,8.12,8.5,25100,2.79333473000001,2.83333475000001,2.70666802000001,2.83333475000001,75299.9623500186,0.0,1.0
1997-08-22,8.38,8.5,7.88,7.88,28300,2.79333473000001,2.83333475000001,2.62666798000001,2.62666798000001,84899.9575500209,0.0,1.0
1997-08-25,8.38,8.5,8.0,8.0,26000,2.79333473000001,2.83333475000001,2.66666800000001,2.66666800000001,77999.9610000192,0.0,1.0
1997-08-26,8.5,8.62,8.25,8.5,129900,2.83333475000001,2.87333477000001,2.75000137500001,2.83333475000001,389699.805150096,0.0,1.0
1997-08-27,8.38,8.62,8.25,8.38,68500,2.79333473000001,2.87333477000001,2.75000137500001,2.79333473000001,205499.897250051,0.0,1.0
1997-08-28,8.5,8.62,8.25,8.5,55100,2.83333475000001,2.87333477000001,2.75000137500001,2.83333475000001,165299.917350041,0.0,1.0
1997-08-29,9.0,9.38,8.75,8.87,51500,3.00000150000001,3.12666823000001,2.91666812500001,2.95666814500001,154499.922750038,0.0,1.0
1997-09-02,9.13,9.5,9.13,9.25,156100,3.04333485500001,3.16666825000001,3.04333485500001,3.08333487500001,468299.765850116,0.0,1.0
1997-09-03,9.38,9.38,9.0,9.38,18000,3.12666823000001,3.12666823000001,3.00000150000001,3.12666823000001,53999.9730000133,0.0,1.0
1997-09-04,9.75,9.75,9.25,9.5,105400,3.25000162500001,3.25000162500001,3.08333487500001,3.16666825000001,316199.841900078,0.0,1.0
1997-09-05,9.75,9.75,9.25,9.75,59300,3.25000162500001,3.25000162500001,3.08333487500001,3.25000162500001,177899.911050044,0.0,1.0
1997-09-08,9.62,9.88,9.38,9.38,76800,3.20666827000001,3.29333498000001,3.12666823000001,3.12666823000001,230399.884800057,0.0,1.0
1997-09-09,9.56,9.88,9.5,9.5,59500,3.18666826000001,3.29333498000001,3.16666825000001,3.16666825000001,178499.910750044,0.0,1.0
1997-09-10,9.69,10.0,9.5,9.5,358900,3.23000161500001,3.33333500000001,3.16666825000001,3.16666825000001,1076699.46165027,0.0,1.0
1997-09-11,9.88,10.0,9.75,10.0,59800,3.29333498000001,3.33333500000001,3.25000162500001,3.33333500000001,179399.910300044,0.0,1.0
1997-09-12,9.66,9.88,9.62,9.81,25200,3.22000161000001,3.29333498000001,3.20666827000001,3.27000163500001,75599.9622000187,0.0,1.0
1997-09-15,9.75,9.88,9.56,9.88,31600,3.25000162500001,3.29333498000001,3.18666826000001,3.29333498000001,94799.9526000234,0.0,1.0
1997-09-16,9.88,9.88,9.62,9.88,22600,3.29333498000001,3.29333498000001,3.20666827000001,3.29333498000001,67799.9661000168,0.0,1.0
1997-09-17,9.62,9.94,9.56,9.62,41900,3.20666827000001,3.31333499000001,3.18666826000001,3.20666827000001,125699.937150031,0.0,1.0
1997-09-18,9.56,9.62,9.38,9.56,145700,3.18666826000001,3.20666827000001,3.12666823000001,3.18666826000001,437099.781450108,0.0,1.0
1997-09-19,8.87,9.62,8.62,9.25,78500,2.95666814500001,3.20666827000001,2.87333477000001,3.08333487500001,235499.882250058,0.0,1.0
1997-09-22,8.5,9.0,8.0,8.62,125500,2.83333475000001,3.00000150000001,2.66666800000001,2.87333477000001,376499.811750093,0.0,1.0
1997-09-23,9.5,9.5,8.5,8.5,100900,3.16666825000001,3.16666825000001,2.83333475000001,2.83333475000001,302699.848650075,0.0,1.0
1997-09-24,9.62,10.0,9.0,9.5,104000,3.20666827000001,3.33333500000001,3.00000150000001,3.16666825000001,311999.844000077,0.0,1.0
1997-09-25,10.25,10.5,9.75,9.88,89500,3.41666837500001,3.50000175000001,3.25000162500001,3.29333498000001,268499.865750066,0.0,1.0
1997-09-26,9.94,10.25,9.75,10.0,74500,3.31333499000001,3.41666837500001,3.25000162500001,3.33333500000001,223499.888250055,0.0,1.0
1997-09-29,9.88,10.12,9.5,10.12,35300,3.29333498000001,3.37333502000001,3.16666825000001,3.37333502000001,105899.947050026,0.0,1.0
1997-09-30,10.12,10.12,9.5,9.5,51800,3.37333502000001,3.37333502000001,3.16666825000001,3.16666825000001,155399.922300038,0.0,1.0
1997-10-01,10.0,10.12,9.75,10.12,21100,3.33333500000001,3.37333502000001,3.25000162500001,3.37333502000001,63299.9683500156,0.0,1.0
1997-10-02,10.5,10.88,9.75,10.12,66400,3.50000175000001,3.62666848000001,3.25000162500001,3.37333502000001,199199.900400049,0.0,1.0
1997-10-03,10.0,10.5,10.0,10.25,95700,3.33333500000001,3.50000175000001,3.33333500000001,3.41666837500001,287099.856450071,0.0,1.0
1997-10-06,9.75,10.25,9.75,10.0,20400,3.25000162500001,3.41666837500001,3.25000162500001,3.33333500000001,61199.9694000151,0.0,1.0
1997-10-07,10.75,11.0,9.88,10.0,167600,3.58333512500001,3.66666850000001,3.29333498000001,3.33333500000001,502799.748600124,0.0,1.0
1997-10-08,9.75,10.88,9.75,10.88,80200,3.25000162500001,3.62666848000001,3.25000162500001,3.62666848000001,240599.879700059,0.0,1.0
1997-10-09,10.0,10.25,9.5,9.75,32400,3.33333500000001,3.41666837500001,3.16666825000001,3.25000162500001,97199.951400024,0.0,1.0
1997-10-10,9.75,10.12,9.75,10.0,43500,3.25000162500001,3.37333502000001,3.25000162500001,3.33333500000001,130499.934750032,0.0,1.0
1997-10-13,9.94,10.0,9.5,9.75,52900,3.31333499000001,3.33333500000001,3.16666825000001,3.25000162500001,158699.920650039,0.0,1.0
1997-10-14,9.75,10.12,9.75,10.0,25500,3.25000162500001,3.37333502000001,3.25000162500001,3.33333500000001,76499.9617500189,0.0,1.0
1997-10-15,9.53,9.75,9.25,9.75,41400,3.17666825500001,3.25000162500001,3.08333487500001,3.25000162500001,124199.937900031,0.0,1.0
1997-10-16,9.25,10.0,9.25,9.5,24400,3.08333487500001,3.33333500000001,3.08333487500001,3.16666825000001,73199.9634000181,0.0,1.0
1997-10-17,9.0,9.75,8.0,9.75,94600,3.00000150000001,3.25000162500001,2.66666800000001,3.25000162500001,283799.85810007,0.0,1.0
1997-10-20,9.38,9.5,8.62,8.62,30200,3.12666823000001,3.16666825000001,2.87333477000001,2.87333477000001,90599.9547000224,0.0,1.0
1997-10-21,9.13,9.5,8.87,9.5,37700,3.04333485500001,3.16666825000001,2.95666814500001,3.16666825000001,113099.943450028,0.0,1.0
1997-10-22,9.06,9.25,8.87,9.13,30800,3.02000151000001,3.08333487500001,2.95666814500001,3.04333485500001,92399.9538000228,0.0,1.0
1997-10-23,9.13,9.25,8.62,8.87,54000,3.04333485500001,3.08333487500001,2.87333477000001,2.95666814500001,161999.91900004,0.0,1.0
1997-10-24,9.75,9.75,9.25,9.62,19400,3.25000162500001,3.25000162500001,3.08333487500001,3.20666827000001,58199.9709000144,0.0,1.0
1997-10-27,8.75,9.56,8.5,9.25,73000,2.91666812500001,3.18666826000001,2.83333475000001,3.08333487500001,218999.890500054,0.0,1.0
1997-10-28,9.38,9.38,8.38,8.56,50200,3.12666823000001,3.12666823000001,2.79333473000001,2.85333476000001,150599.924700037,0.0,1.0
1997-10-29,9.5,9.88,9.25,9.75,16700,3.16666825000001,3.29333498000001,3.08333487500001,3.25000162500001,50099.9749500124,0.0,1.0
1997-10-30,9.13,9.38,8.87,8.87,20400,3.04333485500001,3.12666823000001,2.95666814500001,2.95666814500001,61199.9694000151,0.0,1.0
1997-10-31,9.5,9.5,9.0,9.13,19900,3.16666825000001,3.16666825000001,3.00000150000001,3.04333485500001,59699.9701500147,0.0,1.0
1997-11-03,9.88,9.88,9.13,9.62,17800,3.29333498000001,3.29333498000001,3.04333485500001,3.20666827000001,53399.9733000132,0.0,1.0
1997-11-04,9.69,10.0,9.5,9.88,13700,3.23000161500001,3.33333500000001,3.16666825000001,3.29333498000001,41099.9794500101,0.0,1.0
1997-11-05,9.13,9.88,9.13,9.88,12300,3.04333485500001,3.29333498000001,3.04333485500001,3.29333498000001,36899.9815500091,0.0,1.0
1997-11-06,8.75,9.0,8.38,9.0,43500,2.91666812500001,3.00000150000001,2.79333473000001,3.00000150000001,130499.934750032,0.0,1.0
1997-11-07,8.87,8.87,8.5,8.87,10900,2.95666814500001,2.95666814500001,2.83333475000001,2.95666814500001,32699.9836500081,0.0,1.0
1997-11-10,8.62,8.87,8.5,8.87,20400,2.87333477000001,2.95666814500001,2.83333475000001,2.95666814500001,61199.9694000151,0.0,1.0
1997-11-11,8.62,9.0,8.62,8.62,18900,2.87333477000001,3.00000150000001,2.87333477000001,2.87333477000001,56699.971650014,0.0,1.0
1997-11-12,8.25,8.75,8.25,8.75,49900,2.75000137500001,2.91666812500001,2.75000137500001,2.91666812500001,149699.925150037,0.0,1.0
1997-11-13,8.44,8.69,8.12,8.5,49400,2.81333474000001,2.89666811500001,2.70666802000001,2.83333475000001,148199.925900037,0.0,1.0
1997-11-14,8.31,8.62,8.25,8.25,18900,2.77000138500001,2.87333477000001,2.75000137500001,2.75000137500001,56699.971650014,0.0,1.0
1997-11-17,8.5,8.75,8.38,8.5,25500,2.83333475000001,2.91666812500001,2.79333473000001,2.83333475000001,76499.9617500189,0.0,1.0
1997-11-18,8.75,8.87,8.5,8.62,25800,2.91666812500001,2.95666814500001,2.83333475000001,2.87333477000001,77399.9613000191,0.0,1.0
1997-11-19,8.5,8.87,8.5,8.62,17200,2.83333475000001,2.95666814500001,2.83333475000001,2.87333477000001,51599.9742000127,0.0,1.0
1997-11-20,8.38,8.5,8.25,8.5,20400,2.79333473000001,2.83333475000001,2.75000137500001,2.83333475000001,61199.9694000151,0.0,1.0
1997-11-21,8.44,8.62,8.38,8.38,21200,2.81333474000001,2.87333477000001,2.79333473000001,2.79333473000001,63599.9682000157,0.0,1.0
1997-11-24,8.5,8.5,8.38,8.5,34000,2.83333475000001,2.83333475000001,2.79333473000001,2.83333475000001,101999.949000025,0.0,1.0
1997-11-25,8.44,8.75,8.38,8.5,21400,2.81333474000001,2.91666812500001,2.79333473000001,2.83333475000001,64199.9679000158,0.0,1.0
1997-11-26,8.38,8.62,8.38,8.38,17400,2.79333473000001,2.87333477000001,2.79333473000001,2.79333473000001,52199.9739000129,0.0,1.0
1997-11-28,8.25,8.5,8.25,8.25,3500,2.75000137500001,2.83333475000001,2.75000137500001,2.75000137500001,10499.9947500026,0.0,1.0
1997-12-01,8.5,8.75,8.5,8.62,19500,2.83333475000001,2.91666812500001,2.83333475000001,2.87333477000001,58499.9707500144,0.0,1.0
1997-12-02,8.38,8.62,8.25,8.25,16100,2.79333473000001,2.87333477000001,2.75000137500001,2.75000137500001,48299.9758500119,0.0,1.0
1997-12-03,8.38,8.56,8.25,8.56,18800,2.79333473000001,2.85333476000001,2.75000137500001,2.85333476000001,56399.9718000139,0.0,1.0
1997-12-04,8.0,8.5,7.88,8.5,85200,2.66666800000001,2.83333475000001,2.62666798000001,2.83333475000001,255599.872200063,0.0,1.0
1997-12-05,7.75,8.12,7.63,7.75,58200,2.58333462500001,2.70666802000001,2.54333460500001,2.58333462500001,174599.912700043,0.0,1.0
1997-12-08,7.88,8.0,7.37,8.0,36400,2.62666798000001,2.66666800000001,2.45666789500001,2.66666800000001,109199.945400027,0.0,1.0
1997-12-09,7.5,7.63,7.25,7.63,21700,2.50000125000001,2.54333460500001,2.41666787500001,2.54333460500001,65099.967450016,0.0,1.0
1997-12-10,6.94,7.37,6.81,7.06,84000,2.31333449000001,2.45666789500001,2.27000113500001,2.35333451000001,251999.874000062,0.0,1.0
1997-12-11,7.12,7.37,6.75,6.75,95900,2.37333452000001,2.45666789500001,2.25000112500001,2.25000112500001,287699.856150071,0.0,1.0
1997-12-12,6.75,7.5,6.75,7.25,30800,2.25000112500001,2.50000125000001,2.25000112500001,2.41666787500001,92399.9538000227,0.0,1.0
1997-12-15,6.88,7.25,6.62,7.25,28200,2.29333448000001,2.41666787500001,2.20666777000001,2.41666787500001,84599.9577000208,0.0,1.0
1997-12-16,6.62,7.12,6.62,6.88,38700,2.20666777000001,2.37333452000001,2.20666777000001,2.29333448000001,116099.941950029,0.0,1.0
1997-12-17,6.38,6.88,6.25,6.62,139500,2.12666773000001,2.29333448000001,2.08333437500001,2.20666777000001,418499.790750103,0.0,1.0
1997-12-18,6.25,6.5,6.0,6.25,19600,2.08333437500001,2.16666775000001,2.00000100000001,2.08333437500001,58799.9706000144,0.0,1.0
1997-12-19,6.38,6.44,6.0,6.0,148600,2.12666773000001,2.14666774000001,2.00000100000001,2.00000100000001,445799.777100109,0.0,1.0
1997-12-22,6.06,6.75,6.0,6.62,136600,2.02000101000001,2.25000112500001,2.00000100000001,2.20666777000001,409799.7951001,0.0,1.0
1997-12-23,6.06,6.25,5.87,6.19,127000,2.02000101000001,2.08333437500001,1.95666764500001,2.06333436500001,380999.809500093,0.0,1.0
1997-12-24,6.0,6.38,5.87,6.0,48800,2.00000100000001,2.12666773000001,1.95666764500001,2.00000100000001,146399.926800036,0.0,1.0
1997-12-26,6.13,6.38,6.0,6.13,33100,2.04333435500001,2.12666773000001,2.00000100000001,2.04333435500001,99299.9503500243,0.0,1.0
1997-12-29,6.25,6.62,6.13,6.13,121800,2.08333437500001,2.20666777000001,2.04333435500001,2.04333435500001,365399.81730009,0.0,1.0
1997-12-30,6.13,6.5,6.13,6.19,77100,2.04333435500001,2.16666775000001,2.04333435500001,2.06333436500001,231299.884350057,0.0,1.0
1997-12-31,6.19,6.62,5.94,6.25,114600,2.06333436500001,2.20666777000001,1.98000099000001,2.08333437500001,343799.828100084,0.0,1.0
1998-01-02,6.25,6.25,6.0,6.25,16600,2.08333437500001,2.08333437500001,2.00000100000001,2.08333437500001,49799.9751000122,0.0,1.0
1998-01-05,6.5,6.5,6.13,6.13,29000,2.16666775000001,2.16666775000001,2.04333435500001,2.04333435500001,86999.9565000213,0.0,1.0
1998-01-06,6.38,6.5,6.25,6.5,11700,2.12666773000001,2.16666775000001,2.08333437500001,2.16666775000001,35099.9824500086,0.0,1.0
1998-01-07,7.25,7.25,6.5,6.5,52600,2.41666787500001,2.41666787500001,2.16666775000001,2.16666775000001,157799.921100039,0.0,1.0
1998-01-08,7.0,7.19,6.75,7.19,481600,2.33333450000001,2.39666786500001,2.25000112500001,2.39666786500001,1444799.27760035,0.0,1.0
1998-01-09,6.75,7.19,6.75,7.19,35500,2.25000112500001,2.39666786500001,2.25000112500001,2.39666786500001,106499.946750026,0.0,1.0
1998-01-12,6.75,7.12,6.75,7.12,43000,2.25000112500001,2.37333452000001,2.25000112500001,2.37333452000001,128999.935500032,0.0,1.0
1998-01-13,6.62,7.12,6.62,7.12,30500,2.20666777000001,2.37333452000001,2.20666777000001,2.37333452000001,91499.9542500225,0.0,1.0
1998-01-14,6.81,7.12,6.75,7.0,37600,2.27000113500001,2.37333452000001,2.25000112500001,2.33333450000001,112799.943600028,0.0,1.0
1998-01-15,6.88,7.12,6.75,6.75,12600,2.29333448000001,2.37333452000001,2.25000112500001,2.25000112500001,37799.9811000093,0.0,1.0
1998-01-16,7.0,7.12,6.75,6.75,28000,2.33333450000001,2.37333452000001,2.25000112500001,2.25000112500001,83999.9580000206,0.0,1.0
1998-01-20,7.0,7.19,6.75,7.0,22800,2.33333450000001,2.39666786500001,2.25000112500001,2.33333450000001,68399.9658000168,0.0,1.0
1998-01-21,6.88,7.25,6.75,7.12,75400,2.29333448000001,2.41666787500001,2.25000112500001,2.37333452000001,226199.886900056,0.0,1.0
1998-01-22,6.75,7.0,6.75,7.0,28900,2.25000112500001,2.33333450000001,2.25000112500001,2.33333450000001,86699.9566500213,0.0,1.0
1998-01-23,6.75,6.88,6.62,6.88,60900,2.25000112500001,2.29333448000001,2.20666777000001,2.29333448000001,182699.908650045,0.0,1.0
1998-01-26,6.5,6.88,6.38,6.88,16900,2.16666775000001,2.29333448000001,2.12666773000001,2.29333448000001,50699.9746500124,0.0,1.0
1998-01-27,6.88,6.88,6.5,6.5,62900,2.29333448000001,2.29333448000001,2.16666775000001,2.16666775000001,188699.905650046,0.0,1.0
1998-01-28,6.5,6.88,6.5,6.75,24500,2.16666775000001,2.29333448000001,2.16666775000001,2.25000112500001,73499.963250018,0.0,1.0
1998-01-29,6.62,6.88,6.5,6.5,8600,2.20666777000001,2.29333448000001,2.16666775000001,2.16666775000001,25799.9871000063,0.0,1.0
1998-01-30,6.88,6.88,6.62,6.62,1500,2.29333448000001,2.29333448000001,2.20666777000001,2.20666777000001,4499.9977500011,0.0,1.0
1998-02-02,6.62,6.88,6.62,6.88,7700,2.20666777000001,2.29333448000001,2.20666777000001,2.29333448000001,23099.9884500057,0.0,1.0
1998-02-03,6.62,6.88,6.62,6.88,11500,2.20666777000001,2.29333448000001,2.20666777000001,2.29333448000001,34499.9827500085,0.0,1.0
1998-02-04,6.62,6.88,6.62,6.88,11200,2.20666777000001,2.29333448000001,2.20666777000001,2.29333448000001,33599.9832000082,0.0,1.0
1998-02-05,6.75,6.88,6.5,6.88,40600,2.25000112500001,2.29333448000001,2.16666775000001,2.29333448000001,121799.93910003,0.0,1.0
1998-02-06,6.62,6.75,6.38,6.75,41600,2.20666777000001,2.25000112500001,2.12666773000001,2.25000112500001,124799.937600031,0.0,1.0
1998-02-09,6.38,6.75,6.38,6.75,18500,2.12666773000001,2.25000112500001,2.12666773000001,2.25000112500001,55499.9722500136,0.0,1.0
1998-02-10,6.5,6.75,6.38,6.38,53100,2.16666775000001,2.25000112500001,2.12666773000001,2.12666773000001,159299.920350039,0.0,1.0
1998-02-11,6.56,6.75,6.0,6.5,181100,2.18666776000001,2.25000112500001,2.00000100000001,2.16666775000001,543299.728350133,0.0,1.0
1998-02-12,5.75,6.25,5.62,5.87,315900,1.91666762500001,2.08333437500001,1.87333427000001,1.95666764500001,947699.526150232,0.0,1.0
1998-02-13,6.0,6.25,5.94,6.13,156200,2.00000100000001,2.08333437500001,1.98000099000001,2.04333435500001,468599.765700115,0.0,1.0
1998-02-17,6.56,6.75,6.5,6.69,199600,2.18666776000001,2.25000112500001,2.16666775000001,2.23000111500001,598799.700600147,0.0,1.0
1998-02-18,6.69,6.75,6.56,6.75,147800,2.23000111500001,2.25000112500001,2.18666776000001,2.25000112500001,443399.778300109,0.0,1.0
1998-02-19,6.5,6.75,6.5,6.62,63400,2.16666775000001,2.25000112500001,2.16666775000001,2.20666777000001,190199.904900047,0.0,1.0
1998-02-20,6.56,6.75,6.5,6.62,72300,2.18666776000001,2.25000112500001,2.16666775000001,2.20666777000001,216899.891550053,0.0,1.0
1998-02-23,6.69,6.88,6.62,6.62,46000,2.23000111500001,2.29333448000001,2.20666777000001,2.20666777000001,137999.931000034,0.0,1.0
1998-02-24,6.75,6.88,6.62,6.69,116300,2.25000112500001,2.29333448000001,2.20666777000001,2.23000111500001,348899.825550086,0.0,1.0
1998-02-25,7.19,7.25,6.75,6.75,80100,2.39666786500001,2.41666787500001,2.25000112500001,2.25000112500001,240299.879850059,0.0,1.0
1998-02-26,8.0,8.12,7.37,7.63,213500,2.66666800000001,2.70666802000001,2.45666789500001,2.54333460500001,640499.679750158,0.0,1.0
1998-02-27,7.75,8.56,7.75,8.25,133600,2.58333462500001,2.85333476000001,2.58333462500001,2.75000137500001,400799.799600099,0.0,1.0
1998-03-02,7.88,8.25,7.75,8.12,98800,2.62666798000001,2.75000137500001,2.58333462500001,2.70666802000001,296399.851800073,0.0,1.0
1998-03-03,8.0,8.12,7.88,8.12,229500,2.66666800000001,2.70666802000001,2.62666798000001,2.70666802000001,688499.65575017,0.0,1.0
1998-03-04,7.81,8.06,7.81,8.06,144000,2.60333463500001,2.68666801000001,2.60333463500001,2.68666801000001,431999.784000106,0.0,1.0
1998-03-05,7.88,8.0,7.75,7.75,91800,2.62666798000001,2.66666800000001,2.58333462500001,2.58333462500001,275399.862300068,0.0,1.0
1998-03-06,8.31,8.44,8.06,8.06,103100,2.77000138500001,2.81333474000001,2.68666801000001,2.68666801000001,309299.845350076,0.0,1.0
1998-03-09,8.94,8.94,8.56,8.62,222100,2.98000149000001,2.98000149000001,2.85333476000001,2.87333477000001,666299.666850164,0.0,1.0
1998-03-10,9.25,10.12,9.25,10.0,309000,3.08333487500001,3.37333502000001,3.08333487500001,3.33333500000001,926999.536500229,0.0,1.0
1998-03-11,9.75,9.88,9.56,9.81,294800,3.25000162500001,3.29333498000001,3.18666826000001,3.27000163500001,884399.557800218,0.0,1.0
1998-03-12,9.75,10.5,9.75,10.0,175400,3.25000162500001,3.50000175000001,3.25000162500001,3.33333500000001,526199.73690013,0.0,1.0
1998-03-13,10.0,10.12,10.0,10.12,274600,3.33333500000001,3.37333502000001,3.33333500000001,3.37333502000001,823799.588100203,0.0,1.0
1998-03-16,10.06,10.5,10.0,10.31,131600,3.35333501000001,3.50000175000001,3.33333500000001,3.43666838500001,394799.802600097,0.0,1.0
1998-03-17,10.19,10.5,10.12,10.31,162800,3.39666836500001,3.50000175000001,3.37333502000001,3.43666838500001,488399.755800121,0.0,1.0
1998-03-18,10.0,10.5,9.88,10.5,116300,3.33333500000001,3.50000175000001,3.29333498000001,3.50000175000001,348899.825550086,0.0,1.0
1998-03-19,10.06,10.25,10.0,10.12,131900,3.35333501000001,3.41666837500001,3.33333500000001,3.37333502000001,395699.802150098,0.0,1.0
1998-03-20,10.75,11.12,10.56,10.75,231500,3.58333512500001,3.70666852000001,3.52000176000001,3.58333512500001,694499.652750172,0.0,1.0
1998-03-23,11.62,12.5,11.5,12.13,406800,3.87333527000001,4.16666875000001,3.83333525000001,4.04333535500001,1220399.3898003,0.0,1.0
1998-03-24,11.87,12.5,11.75,12.44,532100,3.95666864500001,4.16666875000001,3.91666862500001,4.14666874000001,1596299.20185039,0.0,1.0
1998-03-25,11.75,12.25,11.62,12.25,282000,3.91666862500001,4.08333537500001,3.87333527000001,4.08333537500001,845999.577000209,0.0,1.0
1998-03-26,11.62,12.19,11.5,12.13,165900,3.87333527000001,4.06333536500001,3.83333525000001,4.04333535500001,497699.751150123,0.0,1.0
1998-03-27,11.25,11.87,11.06,11.87,151900,3.75000187500001,3.95666864500001,3.68666851000001,3.95666864500001,455699.772150113,0.0,1.0
1998-03-30,10.94,11.38,10.56,11.31,148300,3.64666849000001,3.79333523000001,3.52000176000001,3.77000188500001,444899.77755011,0.0,1.0
1998-03-31,11.0,11.38,10.75,10.94,130100,3.66666850000001,3.79333523000001,3.58333512500001,3.64666849000001,390299.804850097,0.0,1.0
1998-04-01,11.0,11.12,10.88,11.0,43200,3.66666850000001,3.70666852000001,3.62666848000001,3.66666850000001,129599.935200032,0.0,1.0
1998-04-02,10.5,11.19,10.5,11.12,96600,3.50000175000001,3.73000186500001,3.50000175000001,3.70666852000001,289799.855100072,0.0,1.0
1998-04-03,10.5,11.06,10.25,11.06,135400,3.50000175000001,3.68666851000001,3.41666837500001,3.68666851000001,406199.7969001,0.0,1.0
1998-04-06,10.63,11.12,10.5,10.63,63900,3.54333510500001,3.70666852000001,3.50000175000001,3.54333510500001,191699.904150047,0.0,1.0
1998-04-07,10.88,11.38,10.75,11.0,84800,3.62666848000001,3.79333523000001,3.58333512500001,3.66666850000001,254399.872800063,0.0,1.0
1998-04-08,11.06,11.38,10.88,11.38,45800,3.68666851000001,3.79333523000001,3.62666848000001,3.79333523000001,137399.931300034,0.0,1.0
1998-04-09,11.12,11.38,11.0,11.38,65700,3.70666852000001,3.79333523000001,3.66666850000001,3.79333523000001,197099.901450049,0.0,1.0
1998-04-13,10.75,11.38,10.75,11.06,25400,3.58333512500001,3.79333523000001,3.58333512500001,3.68666851000001,76199.9619000188,0.0,1.0
1998-04-14,11.19,11.44,11.12,11.38,55300,3.73000186500001,3.81333524000001,3.70666852000001,3.79333523000001,165899.917050041,0.0,1.0
1998-04-15,11.12,11.38,11.12,11.25,66400,3.70666852000001,3.79333523000001,3.70666852000001,3.75000187500001,199199.900400049,0.0,1.0
1998-04-16,11.25,11.5,11.25,11.31,49400,3.75000187500001,3.83333525000001,3.75000187500001,3.77000188500001,148199.925900037,0.0,1.0
1998-04-17,11.19,11.38,11.12,11.25,15500,3.73000186500001,3.79333523000001,3.70666852000001,3.75000187500001,46499.9767500115,0.0,1.0
1998-04-20,11.25,11.5,11.12,11.38,76500,3.75000187500001,3.83333525000001,3.70666852000001,3.79333523000001,229499.885250057,0.0,1.0
1998-04-21,11.69,11.75,11.25,11.31,94000,3.89666861500001,3.91666862500001,3.75000187500001,3.77000188500001,281999.85900007,0.0,1.0
1998-04-22,11.75,11.94,11.75,11.81,60600,3.91666862500001,3.98000199000001,3.91666862500001,3.93666863500001,181799.909100045,0.0,1.0
1998-04-23,11.38,11.94,11.38,11.94,44100,3.79333523000001,3.98000199000001,3.79333523000001,3.98000199000001,132299.933850033,0.0,1.0
1998-04-24,11.25,11.87,11.25,11.75,108500,3.75000187500001,3.95666864500001,3.75000187500001,3.91666862500001,325499.83725008,0.0,1.0
1998-04-27,11.0,11.5,10.63,11.0,110800,3.66666850000001,3.83333525000001,3.54333510500001,3.66666850000001,332399.833800082,0.0,1.0
1998-04-28,10.88,11.06,10.75,11.0,31700,3.62666848000001,3.68666851000001,3.58333512500001,3.66666850000001,95099.9524500235,0.0,1.0
1998-04-29,11.0,11.25,10.88,11.25,20100,3.66666850000001,3.75000187500001,3.62666848000001,3.75000187500001,60299.9698500149,0.0,1.0
1998-04-30,10.88,11.25,10.75,11.0,32000,3.62666848000001,3.75000187500001,3.58333512500001,3.66666850000001,95999.9520000237,0.0,1.0
1998-05-01,10.63,11.0,10.63,10.88,8200,3.54333510500001,3.66666850000001,3.54333510500001,3.62666848000001,24599.9877000061,0.0,1.0
1998-05-04,10.19,11.25,10.19,10.63,50900,3.39666836500001,3.75000187500001,3.39666836500001,3.54333510500001,152699.923650038,0.0,1.0
1998-05-05,9.5,10.5,9.25,10.12,94300,3.16666825000001,3.50000175000001,3.08333487500001,3.37333502000001,282899.85855007,0.0,1.0
1998-05-06,9.5,9.88,9.38,9.62,50700,3.16666825000001,3.29333498000001,3.12666823000001,3.20666827000001,152099.923950038,0.0,1.0
1998-05-07,9.0,9.88,8.38,9.5,130200,3.00000150000001,3.29333498000001,2.79333473000001,3.16666825000001,390599.804700096,0.0,1.0
1998-05-08,9.0,9.13,8.75,8.75,29400,3.00000150000001,3.04333485500001,2.91666812500001,2.91666812500001,88199.9559000218,0.0,1.0
1998-05-11,9.5,9.81,9.25,9.62,53700,3.16666825000001,3.27000163500001,3.08333487500001,3.20666827000001,161099.91945004,0.0,1.0
1998-05-12,9.75,10.0,9.62,9.88,66300,3.25000162500001,3.33333500000001,3.20666827000001,3.29333498000001,198899.900550049,0.0,1.0
1998-05-13,9.88,10.25,9.88,10.0,68000,3.29333498000001,3.41666837500001,3.29333498000001,3.33333500000001,203999.89800005,0.0,1.0
1998-05-14,9.88,10.0,9.88,10.0,17800,3.29333498000001,3.33333500000001,3.29333498000001,3.33333500000001,53399.9733000132,0.0,1.0
1998-05-15,9.75,10.0,9.75,9.88,47600,3.25000162500001,3.33333500000001,3.25000162500001,3.29333498000001,142799.928600035,0.0,1.0
1998-05-18,9.75,9.94,9.75,9.94,26500,3.25000162500001,3.31333499000001,3.25000162500001,3.31333499000001,79499.9602500196,0.0,1.0
1998-05-19,9.75,9.81,9.75,9.75,20400,3.25000162500001,3.27000163500001,3.25000162500001,3.25000162500001,61199.9694000151,0.0,1.0
1998-05-20,9.75,10.0,9.75,10.0,17300,3.25000162500001,3.33333500000001,3.25000162500001,3.33333500000001,51899.9740500128,0.0,1.0
1998-05-21,9.5,9.75,9.5,9.75,21400,3.16666825000001,3.25000162500001,3.16666825000001,3.25000162500001,64199.9679000159,0.0,1.0
1998-05-22,9.5,9.75,9.38,9.56,79000,3.16666825000001,3.25000162500001,3.12666823000001,3.18666826000001,236999.881500059,0.0,1.0
1998-05-26,10.44,10.5,10.0,10.12,77400,3.48000174000001,3.50000175000001,3.33333500000001,3.37333502000001,232199.883900057,0.0,1.0
1998-05-27,10.12,10.37,10.0,10.0,16400,3.37333502000001,3.45666839500001,3.33333500000001,3.33333500000001,49199.9754000122,0.0,1.0
1998-05-28,11.0,11.5,10.56,10.56,80100,3.66666850000001,3.83333525000001,3.52000176000001,3.52000176000001,240299.879850059,0.0,1.0
1998-05-29,11.5,11.75,11.25,11.44,50600,3.83333525000001,3.91666862500001,3.75000187500001,3.81333524000001,151799.924100038,0.0,1.0
1998-06-01,10.75,11.75,10.75,11.5,36200,3.58333512500001,3.91666862500001,3.58333512500001,3.83333525000001,108599.945700027,0.0,1.0
1998-06-02,11.5,11.69,11.38,11.5,80800,3.83333525000001,3.89666861500001,3.79333523000001,3.83333525000001,242399.87880006,0.0,1.0
1998-06-03,11.44,11.69,11.44,11.62,59800,3.81333524000001,3.89666861500001,3.81333524000001,3.87333527000001,179399.910300044,0.0,1.0
1998-06-04,11.25,11.62,11.25,11.62,71100,3.75000187500001,3.87333527000001,3.75000187500001,3.87333527000001,213299.893350053,0.0,1.0
1998-06-05,11.5,11.62,11.5,11.62,26900,3.83333525000001,3.87333527000001,3.83333525000001,3.87333527000001,80699.95965002,0.0,1.0
1998-06-08,11.5,11.62,11.38,11.5,32800,3.83333525000001,3.87333527000001,3.79333523000001,3.83333525000001,98399.9508000244,0.0,1.0
1998-06-09,11.38,11.69,11.38,11.5,68800,3.79333523000001,3.89666861500001,3.79333523000001,3.83333525000001,206399.896800051,0.0,1.0
1998-06-10,11.5,11.5,11.38,11.38,41300,3.83333525000001,3.83333525000001,3.79333523000001,3.79333523000001,123899.938050031,0.0,1.0
1998-06-11,11.44,11.62,11.31,11.62,52400,3.81333524000001,3.87333527000001,3.77000188500001,3.87333527000001,157199.921400039,0.0,1.0
1998-06-12,11.06,11.5,11.06,11.44,95400,3.68666851000001,3.83333525000001,3.68666851000001,3.81333524000001,286199.856900071,0.0,1.0
1998-06-15,11.5,11.5,11.06,11.06,95800,3.83333525000001,3.83333525000001,3.68666851000001,3.68666851000001,287399.856300071,0.0,1.0
1998-06-16,11.44,11.5,11.38,11.5,33800,3.81333524000001,3.83333525000001,3.79333523000001,3.83333525000001,101399.949300025,0.0,1.0
1998-06-17,11.12,11.56,11.12,11.44,106200,3.70666852000001,3.85333526000001,3.70666852000001,3.81333524000001,318599.840700079,0.0,1.0
1998-06-18,11.0,11.56,11.0,11.56,16200,3.66666850000001,3.85333526000001,3.66666850000001,3.85333526000001,48599.975700012,0.0,1.0
1998-06-19,10.5,11.38,10.5,11.0,42000,3.50000175000001,3.79333523000001,3.50000175000001,3.66666850000001,125999.937000031,0.0,1.0
1998-06-22,9.88,10.63,9.62,10.37,69900,3.29333498000001,3.54333510500001,3.20666827000001,3.45666839500001,209699.895150052,0.0,1.0
1998-06-23,10.12,10.25,9.88,10.25,15000,3.37333502000001,3.41666837500001,3.29333498000001,3.41666837500001,44999.9775000111,0.0,1.0
1998-06-24,10.12,10.5,9.75,10.12,15800,3.37333502000001,3.50000175000001,3.25000162500001,3.37333502000001,47399.9763000117,0.0,1.0
1998-06-25,9.75,10.19,9.75,9.75,22100,3.25000162500001,3.39666836500001,3.25000162500001,3.25000162500001,66299.9668500164,0.0,1.0
1998-06-26,9.81,10.0,9.69,10.0,8100,3.27000163500001,3.33333500000001,3.23000161500001,3.33333500000001,24299.987850006,0.0,1.0
1998-06-29,9.81,10.12,9.81,9.81,6900,3.27000163500001,3.37333502000001,3.27000163500001,3.27000163500001,20699.9896500051,0.0,1.0
1998-06-30,9.81,10.0,9.81,10.0,5700,3.27000163500001,3.33333500000001,3.27000163500001,3.33333500000001,17099.9914500042,0.0,1.0
1998-07-01,9.75,10.25,9.75,10.0,50100,3.25000162500001,3.41666837500001,3.25000162500001,3.33333500000001,150299.924850037,0.0,1.0
1998-07-02,9.25,10.0,9.25,9.62,52900,3.08333487500001,3.33333500000001,3.08333487500001,3.20666827000001,158699.920650039,0.0,1.0
1998-07-06,9.44,9.62,9.31,9.38,38700,3.14666824000001,3.20666827000001,3.10333488500001,3.12666823000001,116099.941950029,0.0,1.0
1998-07-07,9.88,9.88,9.5,9.62,59800,3.29333498000001,3.29333498000001,3.16666825000001,3.20666827000001,179399.910300044,0.0,1.0
1998-07-08,10.25,10.25,9.5,9.88,19800,3.41666837500001,3.41666837500001,3.16666825000001,3.29333498000001,59399.9703000147,0.0,1.0
1998-07-09,10.12,10.5,9.88,9.88,8800,3.37333502000001,3.50000175000001,3.29333498000001,3.29333498000001,26399.9868000065,0.0,1.0
1998-07-10,9.75,10.25,9.75,10.25,22200,3.25000162500001,3.41666837500001,3.25000162500001,3.41666837500001,66599.9667000164,0.0,1.0
1998-07-13,10.0,10.0,9.62,9.62,13000,3.33333500000001,3.33333500000001,3.20666827000001,3.20666827000001,38999.9805000096,0.0,1.0
1998-07-14,9.75,9.88,9.75,9.88,18000,3.25000162500001,3.29333498000001,3.25000162500001,3.29333498000001,53999.9730000133,0.0,1.0
1998-07-15,9.5,10.0,9.5,9.88,12900,3.16666825000001,3.33333500000001,3.16666825000001,3.29333498000001,38699.9806500096,0.0,1.0
1998-07-16,9.38,9.62,9.38,9.5,13700,3.12666823000001,3.20666827000001,3.12666823000001,3.16666825000001,41099.9794500101,0.0,1.0
1998-07-17,9.38,9.75,9.25,9.38,9700,3.12666823000001,3.25000162500001,3.08333487500001,3.12666823000001,29099.9854500072,0.0,1.0
1998-07-20,9.38,9.5,9.13,9.5,15000,3.12666823000001,3.16666825000001,3.04333485500001,3.16666825000001,44999.9775000111,0.0,1.0
1998-07-21,9.13,9.13,9.0,9.0,7100,3.04333485500001,3.04333485500001,3.00000150000001,3.00000150000001,21299.9893500053,0.0,1.0
1998-07-22,8.62,9.38,8.38,9.13,68600,2.87333477000001,3.12666823000001,2.79333473000001,3.04333485500001,205799.897100051,0.0,1.0
1998-07-23,8.62,8.87,8.62,8.87,48100,2.87333477000001,2.95666814500001,2.87333477000001,2.95666814500001,144299.927850036,0.0,1.0
1998-07-24,8.44,8.62,8.0,8.62,34100,2.81333474000001,2.87333477000001,2.66666800000001,2.87333477000001,102299.948850025,0.0,1.0
1998-07-27,8.25,8.62,8.0,8.44,21100,2.75000137500001,2.87333477000001,2.66666800000001,2.81333474000001,63299.9683500156,0.0,1.0
1998-07-28,8.0,8.56,8.0,8.56,15300,2.66666800000001,2.85333476000001,2.66666800000001,2.85333476000001,45899.9770500113,0.0,1.0
1998-07-29,8.0,8.38,8.0,8.38,15200,2.66666800000001,2.79333473000001,2.66666800000001,2.79333473000001,45599.9772000112,0.0,1.0
1998-07-30,8.25,8.25,8.0,8.25,8600,2.75000137500001,2.75000137500001,2.66666800000001,2.75000137500001,25799.9871000064,0.0,1.0
1998-07-31,8.0,8.25,8.0,8.0,8500,2.66666800000001,2.75000137500001,2.66666800000001,2.66666800000001,25499.9872500063,0.0,1.0
1998-08-03,8.25,8.25,8.0,8.0,7400,2.75000137500001,2.75000137500001,2.66666800000001,2.66666800000001,22199.9889000055,0.0,1.0
1998-08-04,8.0,8.25,7.75,8.25,24400,2.66666800000001,2.75000137500001,2.58333462500001,2.75000137500001,73199.963400018,0.0,1.0
1998-08-05,7.28,8.25,7.12,7.75,21800,2.42666788000001,2.75000137500001,2.37333452000001,2.58333462500001,65399.9673000161,0.0,1.0
1998-08-06,7.25,7.75,7.25,7.5,9500,2.41666787500001,2.58333462500001,2.41666787500001,2.50000125000001,28499.985750007,0.0,1.0
1998-08-07,7.12,7.63,7.0,7.25,18000,2.37333452000001,2.54333460500001,2.33333450000001,2.41666787500001,53999.9730000133,0.0,1.0
1998-08-10,7.31,8.0,7.31,7.63,26600,2.43666788500001,2.66666800000001,2.43666788500001,2.54333460500001,79799.9601000196,0.0,1.0
1998-08-11,7.12,7.37,7.0,7.0,12900,2.37333452000001,2.45666789500001,2.33333450000001,2.33333450000001,38699.9806500095,0.0,1.0
1998-08-12,7.44,7.94,7.25,7.25,14000,2.48000124000001,2.64666799000001,2.41666787500001,2.41666787500001,41999.9790000103,0.0,1.0
1998-08-13,7.12,7.94,7.0,7.25,8800,2.37333452000001,2.64666799000001,2.33333450000001,2.41666787500001,26399.9868000065,0.0,1.0
1998-08-14,7.25,7.5,7.25,7.5,2600,2.41666787500001,2.50000125000001,2.41666787500001,2.50000125000001,7799.99610000192,0.0,1.0
1998-08-17,7.63,8.0,7.44,7.69,19000,2.54333460500001,2.66666800000001,2.48000124000001,2.56333461500001,56999.971500014,0.0,1.0
1998-08-18,7.5,8.25,7.5,7.75,17600,2.50000125000001,2.75000137500001,2.50000125000001,2.58333462500001,52799.973600013,0.0,1.0
1998-08-19,7.5,8.0,7.5,8.0,9000,2.50000125000001,2.66666800000001,2.50000125000001,2.66666800000001,26999.9865000066,0.0,1.0
1998-08-20,7.75,8.12,7.37,8.0,3000,2.58333462500001,2.70666802000001,2.45666789500001,2.66666800000001,8999.99550000221,0.0,1.0
1998-08-21,7.5,8.0,7.25,8.0,12600,2.50000125000001,2.66666800000001,2.41666787500001,2.66666800000001,37799.9811000093,0.0,1.0
1998-08-24,7.5,7.94,7.37,7.5,4500,2.50000125000001,2.64666799000001,2.45666789500001,2.50000125000001,13499.9932500033,0.0,1.0
1998-08-25,7.63,7.63,7.37,7.37,9600,2.54333460500001,2.54333460500001,2.45666789500001,2.45666789500001,28799.9856000071,0.0,1.0
1998-08-26,7.37,7.63,7.0,7.63,45100,2.45666789500001,2.54333460500001,2.33333450000001,2.54333460500001,135299.932350033,0.0,1.0
1998-08-27,7.25,7.63,6.69,7.0,19900,2.41666787500001,2.54333460500001,2.23000111500001,2.33333450000001,59699.9701500147,0.0,1.0
1998-08-28,6.13,6.75,6.0,6.62,89700,2.04333435500001,2.25000112500001,2.00000100000001,2.20666777000001,269099.865450066,0.0,1.0
1998-08-31,5.87,6.38,5.75,6.25,57200,1.95666764500001,2.12666773000001,1.91666762500001,2.08333437500001,171599.914200042,0.0,1.0
1998-09-01,5.5,6.13,5.25,6.13,117300,1.83333425000001,2.04333435500001,1.75000087500001,2.04333435500001,351899.824050086,0.0,1.0
1998-09-02,5.5,5.75,5.38,5.62,82100,1.83333425000001,1.91666762500001,1.79333423000001,1.87333427000001,246299.87685006,0.0,1.0
1998-09-03,5.75,6.06,5.12,5.12,53000,1.91666762500001,2.02000101000001,1.70666752000001,1.70666752000001,158999.920500039,0.0,1.0
1998-09-04,6.0,6.25,5.75,5.75,19300,2.00000100000001,2.08333437500001,1.91666762500001,1.91666762500001,57899.9710500142,0.0,1.0
1998-09-08,6.31,6.88,6.25,6.38,59300,2.10333438500001,2.29333448000001,2.08333437500001,2.12666773000001,177899.911050044,0.0,1.0
1998-09-09,6.5,6.75,6.31,6.75,21700,2.16666775000001,2.25000112500001,2.10333438500001,2.25000112500001,65099.967450016,0.0,1.0
1998-09-10,6.28,6.75,6.28,6.5,16800,2.09333438000001,2.25000112500001,2.09333438000001,2.16666775000001,50399.9748000124,0.0,1.0
1998-09-11,6.31,6.75,6.19,6.19,12200,2.10333438500001,2.25000112500001,2.06333436500001,2.06333436500001,36599.981700009,0.0,1.0
1998-09-14,6.62,6.75,6.38,6.75,5400,2.20666777000001,2.25000112500001,2.12666773000001,2.25000112500001,16199.991900004,0.0,1.0
1998-09-15,6.13,6.62,6.13,6.38,17300,2.04333435500001,2.20666777000001,2.04333435500001,2.12666773000001,51899.9740500127,0.0,1.0
1998-09-16,6.5,6.56,6.38,6.56,16300,2.16666775000001,2.18666776000001,2.12666773000001,2.18666776000001,48899.975550012,0.0,1.0
1998-09-17,6.25,6.25,6.19,6.19,2500,2.08333437500001,2.08333437500001,2.06333436500001,2.06333436500001,7499.99625000184,0.0,1.0
1998-09-18,6.13,6.62,6.13,6.13,2300,2.04333435500001,2.20666777000001,2.04333435500001,2.04333435500001,6899.99655000169,0.0,1.0
1998-09-21,6.13,6.38,6.13,6.13,12600,2.04333435500001,2.12666773000001,2.04333435500001,2.04333435500001,37799.9811000093,0.0,1.0
1998-09-22,6.25,6.38,6.13,6.13,12900,2.08333437500001,2.12666773000001,2.04333435500001,2.04333435500001,38699.9806500095,0.0,1.0
1998-09-23,6.5,6.62,6.25,6.25,16200,2.16666775000001,2.20666777000001,2.08333437500001,2.08333437500001,48599.9757000119,0.0,1.0
1998-09-24,6.31,6.62,6.13,6.13,11700,2.10333438500001,2.20666777000001,2.04333435500001,2.04333435500001,35099.9824500086,0.0,1.0
1998-09-25,6.25,6.25,6.13,6.13,2900,2.08333437500001,2.08333437500001,2.04333435500001,2.04333435500001,8699.99565000213,0.0,1.0
1998-09-28,6.38,6.38,6.0,6.0,4700,2.12666773000001,2.12666773000001,2.00000100000001,2.00000100000001,14099.9929500035,0.0,1.0
1998-09-29,6.13,6.38,6.13,6.19,7300,2.04333435500001,2.12666773000001,2.04333435500001,2.06333436500001,21899.9890500054,0.0,1.0
1998-09-30,6.13,6.13,5.87,6.13,42200,2.04333435500001,2.04333435500001,1.95666764500001,2.04333435500001,126599.936700031,0.0,1.0
1998-10-01,5.87,6.38,5.75,5.75,12600,1.95666764500001,2.12666773000001,1.91666762500001,1.91666762500001,37799.9811000093,0.0,1.0
1998-10-02,5.94,5.94,5.75,5.87,6800,1.98000099000001,1.98000099000001,1.91666762500001,1.95666764500001,20399.989800005,0.0,1.0
1998-10-05,6.25,6.25,5.56,6.25,23500,2.08333437500001,2.08333437500001,1.85333426000001,2.08333437500001,70499.9647500173,0.0,1.0
1998-10-06,6.0,6.0,5.62,5.75,4700,2.00000100000001,2.00000100000001,1.87333427000001,1.91666762500001,14099.9929500035,0.0,1.0
1998-10-07,6.0,6.0,5.5,5.56,8500,2.00000100000001,2.00000100000001,1.83333425000001,1.85333426000001,25499.9872500062,0.0,1.0
1998-10-08,5.62,6.0,5.2,5.5,18900,1.87333427000001,2.00000100000001,1.73333420000001,1.83333425000001,56699.9716500139,0.0,1.0
1998-10-09,5.5,6.0,5.5,5.62,5600,1.83333425000001,2.00000100000001,1.83333425000001,1.87333427000001,16799.9916000041,0.0,1.0
1998-10-12,5.94,5.94,5.5,5.5,9400,1.98000099000001,1.98000099000001,1.83333425000001,1.83333425000001,28199.9859000069,0.0,1.0
1998-10-13,5.5,5.75,5.5,5.75,6300,1.83333425000001,1.91666762500001,1.83333425000001,1.91666762500001,18899.9905500046,0.0,1.0
1998-10-14,5.5,5.87,5.5,5.87,3000,1.83333425000001,1.95666764500001,1.83333425000001,1.95666764500001,8999.9955000022,0.0,1.0
1998-10-15,5.94,5.94,5.62,5.62,23900,1.98000099000001,1.98000099000001,1.87333427000001,1.87333427000001,71699.9641500176,0.0,1.0
1998-10-16,5.87,6.0,5.75,5.87,12200,1.95666764500001,2.00000100000001,1.91666762500001,1.95666764500001,36599.981700009,0.0,1.0
1998-10-19,5.62,6.25,5.62,6.13,34600,1.87333427000001,2.08333437500001,1.87333427000001,2.04333435500001,103799.948100025,0.0,1.0
1998-10-20,6.0,6.0,5.69,5.69,8200,2.00000100000001,2.00000100000001,1.89666761500001,1.89666761500001,24599.987700006,0.0,1.0
1998-10-21,6.25,6.25,5.87,6.25,3400,2.08333437500001,2.08333437500001,1.95666764500001,2.08333437500001,10199.9949000025,0.0,1.0
1998-10-22,6.0,6.13,5.94,5.94,7300,2.00000100000001,2.04333435500001,1.98000099000001,1.98000099000001,21899.9890500054,0.0,1.0
1998-10-23,5.75,6.13,5.75,6.0,8900,1.91666762500001,2.04333435500001,1.91666762500001,2.00000100000001,26699.9866500065,0.0,1.0
1998-10-26,6.0,6.0,5.75,5.81,9700,2.00000100000001,2.00000100000001,1.91666762500001,1.93666763500001,29099.9854500071,0.0,1.0
1998-10-27,6.0,6.0,5.62,5.62,16300,2.00000100000001,2.00000100000001,1.87333427000001,1.87333427000001,48899.975550012,0.0,1.0
1998-10-28,5.94,6.0,5.62,5.75,6700,1.98000099000001,2.00000100000001,1.87333427000001,1.91666762500001,20099.9899500049,0.0,1.0
1998-10-29,5.75,5.75,5.62,5.62,2200,1.91666762500001,1.91666762500001,1.87333427000001,1.87333427000001,6599.99670000162,0.0,1.0
1998-10-30,6.13,6.13,5.62,5.75,168300,2.04333435500001,2.04333435500001,1.87333427000001,1.91666762500001,504899.747550124,0.0,1.0
1998-11-02,6.0,6.13,5.75,6.13,47900,2.00000100000001,2.04333435500001,1.91666762500001,2.04333435500001,143699.928150035,0.0,1.0
1998-11-03,6.25,6.25,5.94,6.0,64900,2.08333437500001,2.08333437500001,1.98000099000001,2.00000100000001,194699.902650048,0.0,1.0
1998-11-04,7.0,7.5,6.38,6.44,83500,2.33333450000001,2.50000125000001,2.12666773000001,2.14666774000001,250499.874750062,0.0,1.0
1998-11-05,8.12,8.25,7.63,7.63,53800,2.70666802000001,2.75000137500001,2.54333460500001,2.54333460500001,161399.91930004,0.0,1.0
1998-11-06,8.19,8.5,8.0,8.19,36400,2.73000136500001,2.83333475000001,2.66666800000001,2.73000136500001,109199.945400027,0.0,1.0
1998-11-09,7.25,8.5,7.06,8.5,61800,2.41666787500001,2.83333475000001,2.35333451000001,2.83333475000001,185399.907300046,0.0,1.0
1998-11-10,7.37,7.5,7.25,7.25,9100,2.45666789500001,2.50000125000001,2.41666787500001,2.41666787500001,27299.9863500067,0.0,1.0
1998-11-11,6.94,7.25,6.94,7.25,10500,2.31333449000001,2.41666787500001,2.31333449000001,2.41666787500001,31499.9842500077,0.0,1.0
1998-11-12,6.69,7.0,6.69,6.88,56900,2.23000111500001,2.33333450000001,2.23000111500001,2.29333448000001,170699.914650042,0.0,1.0
1998-11-13,7.0,7.12,6.69,6.75,20000,2.33333450000001,2.37333452000001,2.23000111500001,2.25000112500001,59999.9700000147,0.0,1.0
1998-11-16,7.31,7.37,6.88,7.37,11100,2.43666788500001,2.45666789500001,2.29333448000001,2.45666789500001,33299.9833500082,0.0,1.0
1998-11-17,7.25,7.5,7.25,7.44,4300,2.41666787500001,2.50000125000001,2.41666787500001,2.48000124000001,12899.9935500032,0.0,1.0
1998-11-18,7.5,7.5,7.25,7.44,14900,2.50000125000001,2.50000125000001,2.41666787500001,2.48000124000001,44699.977650011,0.0,1.0
1998-11-19,7.25,7.75,7.25,7.75,11100,2.41666787500001,2.58333462500001,2.41666787500001,2.58333462500001,33299.9833500082,0.0,1.0
1998-11-20,7.12,7.25,7.12,7.25,28600,2.37333452000001,2.41666787500001,2.37333452000001,2.41666787500001,85799.9571000211,0.0,1.0
1998-11-23,7.0,7.37,7.0,7.0,16200,2.33333450000001,2.45666789500001,2.33333450000001,2.33333450000001,48599.9757000119,0.0,1.0
1998-11-24,7.0,7.25,6.75,6.94,32000,2.33333450000001,2.41666787500001,2.25000112500001,2.31333449000001,95999.9520000236,0.0,1.0
1998-11-25,6.94,7.25,6.88,7.0,18900,2.31333449000001,2.41666787500001,2.29333448000001,2.33333450000001,56699.9716500139,0.0,1.0
1998-11-27,7.0,7.37,7.0,7.37,7600,2.33333450000001,2.45666789500001,2.33333450000001,2.45666789500001,22799.9886000056,0.0,1.0
1998-11-30,7.0,7.44,6.88,6.94,24300,2.33333450000001,2.48000124000001,2.29333448000001,2.31333449000001,72899.9635500179,0.0,1.0
1998-12-01,6.5,7.0,6.5,7.0,12300,2.16666775000001,2.33333450000001,2.16666775000001,2.33333450000001,36899.9815500091,0.0,1.0
1998-12-02,6.5,6.75,6.5,6.56,23400,2.16666775000001,2.25000112500001,2.16666775000001,2.18666776000001,70199.9649000172,0.0,1.0
1998-12-03,6.5,6.88,6.5,6.88,22000,2.16666775000001,2.29333448000001,2.16666775000001,2.29333448000001,65999.9670000162,0.0,1.0
1998-12-04,6.62,6.88,6.5,6.88,7300,2.20666777000001,2.29333448000001,2.16666775000001,2.29333448000001,21899.9890500054,0.0,1.0
1998-12-07,6.5,6.88,6.5,6.62,14100,2.16666775000001,2.29333448000001,2.16666775000001,2.20666777000001,42299.9788500104,0.0,1.0
1998-12-08,6.5,7.0,6.5,6.75,48900,2.16666775000001,2.33333450000001,2.16666775000001,2.25000112500001,146699.926650036,0.0,1.0
1998-12-09,8.25,8.25,7.37,7.5,171700,2.75000137500001,2.75000137500001,2.45666789500001,2.50000125000001,515099.742450127,0.0,1.0
1998-12-10,8.12,8.69,8.06,8.53,69900,2.70666802000001,2.89666811500001,2.68666801000001,2.84333475500001,209699.895150052,0.0,1.0
1998-12-11,8.5,9.0,8.25,8.81,95100,2.83333475000001,3.00000150000001,2.75000137500001,2.93666813500001,285299.85735007,0.0,1.0
1998-12-14,8.0,8.69,8.0,8.62,72800,2.66666800000001,2.89666811500001,2.66666800000001,2.87333477000001,218399.890800054,0.0,1.0
1998-12-15,8.25,8.5,8.0,8.44,17100,2.75000137500001,2.83333475000001,2.66666800000001,2.81333474000001,51299.9743500126,0.0,1.0
1998-12-16,8.12,8.5,8.0,8.5,30700,2.70666802000001,2.83333475000001,2.66666800000001,2.83333475000001,92099.9539500227,0.0,1.0
1998-12-17,8.0,8.44,8.0,8.38,35900,2.66666800000001,2.81333474000001,2.66666800000001,2.79333473000001,107699.946150027,0.0,1.0
1998-12-18,8.12,8.25,8.0,8.25,21700,2.70666802000001,2.75000137500001,2.66666800000001,2.75000137500001,65099.967450016,0.0,1.0
1998-12-21,8.12,8.25,8.0,8.25,17500,2.70666802000001,2.75000137500001,2.66666800000001,2.75000137500001,52499.9737500129,0.0,1.0
1998-12-22,7.88,8.25,7.88,8.25,44700,2.62666798000001,2.75000137500001,2.62666798000001,2.75000137500001,134099.932950033,0.0,1.0
1998-12-23,7.75,8.12,7.75,8.12,15300,2.58333462500001,2.70666802000001,2.58333462500001,2.70666802000001,45899.9770500113,0.0,1.0
1998-12-24,7.88,8.12,7.75,8.12,17700,2.62666798000001,2.70666802000001,2.58333462500001,2.70666802000001,53099.9734500131,0.0,1.0
1998-12-28,7.56,8.0,7.5,8.0,45700,2.52000126000001,2.66666800000001,2.50000125000001,2.66666800000001,137099.931450034,0.0,1.0
1998-12-29,7.63,7.94,7.5,7.94,24100,2.54333460500001,2.64666799000001,2.50000125000001,2.64666799000001,72299.9638500178,0.0,1.0
1998-12-30,7.75,7.88,7.5,7.63,34400,2.58333462500001,2.62666798000001,2.50000125000001,2.54333460500001,103199.948400025,0.0,1.0
1998-12-31,7.5,7.75,7.5,7.5,13500,2.50000125000001,2.58333462500001,2.50000125000001,2.50000125000001,40499.97975001,0.0,1.0
1999-01-04,7.69,7.88,7.5,7.5,30300,2.56333461500001,2.62666798000001,2.50000125000001,2.50000125000001,90899.9545500224,0.0,1.0
1999-01-05,7.75,7.88,7.63,7.88,8800,2.58333462500001,2.62666798000001,2.54333460500001,2.62666798000001,26399.9868000065,0.0,1.0
1999-01-06,7.75,7.94,7.63,7.63,20300,2.58333462500001,2.64666799000001,2.54333460500001,2.54333460500001,60899.969550015,0.0,1.0
1999-01-07,7.81,7.94,7.5,7.94,33500,2.60333463500001,2.64666799000001,2.50000125000001,2.64666799000001,100499.949750025,0.0,1.0
1999-01-08,7.88,7.88,7.63,7.88,46400,2.62666798000001,2.62666798000001,2.54333460500001,2.62666798000001,139199.930400034,0.0,1.0
1999-01-11,7.75,7.94,7.56,7.75,23800,2.58333462500001,2.64666799000001,2.52000126000001,2.58333462500001,71399.9643000176,0.0,1.0
1999-01-12,7.31,7.88,7.25,7.88,47400,2.43666788500001,2.62666798000001,2.41666787500001,2.62666798000001,142199.928900035,0.0,1.0
1999-01-13,7.06,7.37,7.06,7.25,44300,2.35333451000001,2.45666789500001,2.35333451000001,2.41666787500001,132899.933550033,0.0,1.0
1999-01-14,7.12,7.25,7.09,7.19,29800,2.37333452000001,2.41666787500001,2.36333451500001,2.39666786500001,89399.955300022,0.0,1.0
1999-01-15,7.31,7.44,7.25,7.25,12700,2.43666788500001,2.48000124000001,2.41666787500001,2.41666787500001,38099.9809500094,0.0,1.0
1999-01-19,7.69,7.75,7.37,7.63,50900,2.56333461500001,2.58333462500001,2.45666789500001,2.54333460500001,152699.923650038,0.0,1.0
1999-01-20,7.94,7.94,7.75,7.88,28800,2.64666799000001,2.64666799000001,2.58333462500001,2.62666798000001,86399.9568000213,0.0,1.0
1999-01-21,7.75,8.12,7.75,8.0,18600,2.58333462500001,2.70666802000001,2.58333462500001,2.66666800000001,55799.9721000137,0.0,1.0
1999-01-22,7.5,8.0,7.37,7.88,29500,2.50000125000001,2.66666800000001,2.45666789500001,2.62666798000001,88499.9557500218,0.0,1.0
1999-01-25,7.19,7.5,7.19,7.5,22300,2.39666786500001,2.50000125000001,2.39666786500001,2.50000125000001,66899.9665500164,0.0,1.0
1999-01-26,7.75,8.25,7.19,7.37,41800,2.58333462500001,2.75000137500001,2.39666786500001,2.45666789500001,125399.937300031,0.0,1.0
1999-01-27,7.63,8.0,7.53,7.69,15500,2.54333460500001,2.66666800000001,2.51000125500001,2.56333461500001,46499.9767500114,0.0,1.0
1999-01-28,7.88,8.38,7.75,8.38,17100,2.62666798000001,2.79333473000001,2.58333462500001,2.79333473000001,51299.9743500126,0.0,1.0
1999-01-29,7.63,8.0,7.37,7.75,23700,2.54333460500001,2.66666800000001,2.45666789500001,2.58333462500001,71099.9644500175,0.0,1.0
1999-02-01,7.5,7.75,7.5,7.75,8600,2.50000125000001,2.58333462500001,2.50000125000001,2.58333462500001,25799.9871000063,0.0,1.0
1999-02-02,7.5,7.75,7.19,7.25,33400,2.50000125000001,2.58333462500001,2.39666786500001,2.41666787500001,100199.949900025,0.0,1.0
1999-02-03,7.19,7.75,7.0,7.19,30000,2.39666786500001,2.58333462500001,2.33333450000001,2.39666786500001,89999.9550000221,0.0,1.0
1999-02-04,7.0,7.22,7.0,7.12,11100,2.33333450000001,2.40666787000001,2.33333450000001,2.37333452000001,33299.9833500082,0.0,1.0
1999-02-05,7.12,7.25,7.0,7.0,5000,2.37333452000001,2.41666787500001,2.33333450000001,2.33333450000001,14999.9925000037,0.0,1.0
1999-02-08,7.06,7.25,7.0,7.12,15700,2.35333451000001,2.41666787500001,2.33333450000001,2.37333452000001,47099.9764500116,0.0,1.0
1999-02-09,7.12,7.12,7.06,7.06,15300,2.37333452000001,2.37333452000001,2.35333451000001,2.35333451000001,45899.9770500113,0.0,1.0
1999-02-10,7.0,7.25,7.0,7.06,33500,2.33333450000001,2.41666787500001,2.33333450000001,2.35333451000001,100499.949750025,0.0,1.0
1999-02-11,7.03,7.06,7.0,7.06,4300,2.34333450500001,2.35333451000001,2.33333450000001,2.35333451000001,12899.9935500032,0.0,1.0
1999-02-12,7.0,7.06,7.0,7.0,9200,2.33333450000001,2.35333451000001,2.33333450000001,2.33333450000001,27599.9862000068,0.0,1.0
1999-02-16,7.31,7.37,7.0,7.0,25300,2.43666788500001,2.45666789500001,2.33333450000001,2.33333450000001,75899.9620500187,0.0,1.0
1999-02-17,7.12,7.5,7.12,7.31,56000,2.37333452000001,2.50000125000001,2.37333452000001,2.43666788500001,167999.916000041,0.0,1.0
1999-02-18,7.0,7.44,6.78,7.44,44000,2.33333450000001,2.48000124000001,2.26000113000001,2.48000124000001,131999.934000032,0.0,1.0
1999-02-19,6.88,7.25,6.88,7.25,12200,2.29333448000001,2.41666787500001,2.29333448000001,2.41666787500001,36599.981700009,0.0,1.0
1999-02-22,6.62,7.0,6.62,6.75,37300,2.20666777000001,2.33333450000001,2.20666777000001,2.25000112500001,111899.944050027,0.0,1.0
1999-02-23,6.38,6.62,6.25,6.5,68000,2.12666773000001,2.20666777000001,2.08333437500001,2.16666775000001,203999.89800005,0.0,1.0
1999-02-24,6.13,6.5,6.0,6.19,39100,2.04333435500001,2.16666775000001,2.00000100000001,2.06333436500001,117299.941350029,0.0,1.0
1999-02-25,6.19,6.25,6.0,6.13,23500,2.06333436500001,2.08333437500001,2.00000100000001,2.04333435500001,70499.9647500173,0.0,1.0
1999-02-26,6.38,6.69,6.0,6.0,37100,2.12666773000001,2.23000111500001,2.00000100000001,2.00000100000001,111299.944350027,0.0,1.0
1999-03-01,6.75,6.94,6.62,6.91,26700,2.25000112500001,2.31333449000001,2.20666777000001,2.30333448500001,80099.9599500197,0.0,1.0
1999-03-02,6.75,6.94,6.62,6.88,13000,2.25000112500001,2.31333449000001,2.20666777000001,2.29333448000001,38999.9805000096,0.0,1.0
1999-03-03,6.5,6.81,6.5,6.75,15200,2.16666775000001,2.27000113500001,2.16666775000001,2.25000112500001,45599.9772000112,0.0,1.0
1999-03-04,6.5,6.5,6.38,6.5,19600,2.16666775000001,2.16666775000001,2.12666773000001,2.16666775000001,58799.9706000144,0.0,1.0
1999-03-05,6.38,6.75,6.38,6.5,40200,2.12666773000001,2.25000112500001,2.12666773000001,2.16666775000001,120599.93970003,0.0,1.0
1999-03-08,6.13,6.44,6.13,6.38,13500,2.04333435500001,2.14666774000001,2.04333435500001,2.12666773000001,40499.9797500099,0.0,1.0
1999-03-09,6.25,6.38,5.87,6.13,50800,2.08333437500001,2.12666773000001,1.95666764500001,2.04333435500001,152399.923800037,0.0,1.0
1999-03-10,6.5,6.5,6.19,6.19,7500,2.16666775000001,2.16666775000001,2.06333436500001,2.06333436500001,22499.9887500055,0.0,1.0
1999-03-11,6.19,6.75,6.19,6.5,19800,2.06333436500001,2.25000112500001,2.06333436500001,2.16666775000001,59399.9703000146,0.0,1.0
1999-03-12,6.25,6.5,6.06,6.13,7500,2.08333437500001,2.16666775000001,2.02000101000001,2.04333435500001,22499.9887500055,0.0,1.0
1999-03-15,6.13,6.38,6.13,6.38,13800,2.04333435500001,2.12666773000001,2.04333435500001,2.12666773000001,41399.9793000101,0.0,1.0
1999-03-16,5.94,6.44,5.81,6.44,34800,1.98000099000001,2.14666774000001,1.93666763500001,2.14666774000001,104399.947800026,0.0,1.0
1999-03-17,5.94,6.44,5.94,6.25,13700,1.98000099000001,2.14666774000001,1.98000099000001,2.08333437500001,41099.9794500101,0.0,1.0
1999-03-18,6.13,6.25,6.0,6.13,13200,2.04333435500001,2.08333437500001,2.00000100000001,2.04333435500001,39599.9802000097,0.0,1.0
1999-03-19,5.94,6.25,5.94,6.25,20500,1.98000099000001,2.08333437500001,1.98000099000001,2.08333437500001,61499.9692500151,0.0,1.0
1999-03-22,6.13,6.25,6.0,6.0,24100,2.04333435500001,2.08333437500001,2.00000100000001,2.00000100000001,72299.9638500177,0.0,1.0
1999-03-23,6.0,6.25,6.0,6.06,21100,2.00000100000001,2.08333437500001,2.00000100000001,2.02000101000001,63299.9683500155,0.0,1.0
1999-03-24,5.94,6.13,5.94,5.94,22100,1.98000099000001,2.04333435500001,1.98000099000001,1.98000099000001,66299.9668500163,0.0,1.0
1999-03-25,6.0,6.06,6.0,6.06,8700,2.00000100000001,2.02000101000001,2.00000100000001,2.02000101000001,26099.9869500064,0.0,1.0
1999-03-26,6.06,6.06,6.0,6.06,11900,2.02000101000001,2.02000101000001,2.00000100000001,2.02000101000001,35699.9821500087,0.0,1.0
1999-03-29,5.94,6.06,5.94,6.06,25900,1.98000099000001,2.02000101000001,1.98000099000001,2.02000101000001,77699.961150019,0.0,1.0
1999-03-30,5.94,6.13,5.94,5.94,11900,1.98000099000001,2.04333435500001,1.98000099000001,1.98000099000001,35699.9821500087,0.0,1.0
1999-03-31,6.0,6.13,5.87,6.0,40700,2.00000100000001,2.04333435500001,1.95666764500001,2.00000100000001,122099.93895003,0.0,1.0
1999-04-01,6.13,6.13,5.81,5.94,16400,2.04333435500001,2.04333435500001,1.93666763500001,1.98000099000001,49199.9754000121,0.0,1.0
1999-04-05,6.0,6.75,5.87,5.87,25200,2.00000100000001,2.25000112500001,1.95666764500001,1.95666764500001,75599.9622000185,0.0,1.0
1999-04-06,6.0,6.25,5.87,5.94,16400,2.00000100000001,2.08333437500001,1.95666764500001,1.98000099000001,49199.9754000121,0.0,1.0
1999-04-07,6.0,6.25,5.75,5.75,23500,2.00000100000001,2.08333437500001,1.91666762500001,1.91666762500001,70499.9647500173,0.0,1.0
1999-04-08,6.0,6.5,6.0,6.25,6900,2.00000100000001,2.16666775000001,2.00000100000001,2.08333437500001,20699.9896500051,0.0,1.0
1999-04-09,6.25,6.38,5.87,6.38,10000,2.08333437500001,2.12666773000001,1.95666764500001,2.12666773000001,29999.9850000074,0.0,1.0
1999-04-12,6.13,6.44,6.0,6.13,17200,2.04333435500001,2.14666774000001,2.00000100000001,2.04333435500001,51599.9742000126,0.0,1.0
1999-04-13,6.03,6.25,6.0,6.19,22700,2.01000100500001,2.08333437500001,2.00000100000001,2.06333436500001,68099.9659500167,0.0,1.0
1999-04-14,5.69,6.13,5.69,5.87,45500,1.89666761500001,2.04333435500001,1.89666761500001,1.95666764500001,136499.931750033,0.0,1.0
1999-04-15,5.56,6.0,5.56,5.69,27000,1.85333426000001,2.00000100000001,1.85333426000001,1.89666761500001,80999.9595000198,0.0,1.0
1999-04-16,5.56,5.75,5.56,5.62,18300,1.85333426000001,1.91666762500001,1.85333426000001,1.87333427000001,54899.9725500134,0.0,1.0
1999-04-19,5.69,5.94,5.62,5.81,19600,1.89666761500001,1.98000099000001,1.87333427000001,1.93666763500001,58799.9706000144,0.0,1.0
1999-04-20,5.62,6.25,5.62,6.0,24000,1.87333427000001,2.08333437500001,1.87333427000001,2.00000100000001,71999.9640000176,0.0,1.0
1999-04-21,5.56,5.87,5.56,5.87,45700,1.85333426000001,1.95666764500001,1.85333426000001,1.95666764500001,137099.931450034,0.0,1.0
1999-04-22,5.5,5.87,5.5,5.87,27500,1.83333425000001,1.95666764500001,1.83333425000001,1.95666764500001,82499.9587500202,0.0,1.0
1999-04-23,5.5,5.56,5.38,5.5,31100,1.83333425000001,1.85333426000001,1.79333423000001,1.83333425000001,93299.9533500228,0.0,1.0
1999-04-26,5.12,5.56,5.12,5.56,26700,1.70666752000001,1.85333426000001,1.70666752000001,1.85333426000001,80099.9599500195,0.0,1.0
1999-04-27,5.0,5.5,5.0,5.06,30400,1.66666750000001,1.83333425000001,1.66666750000001,1.68666751000001,91199.9544000223,0.0,1.0
1999-04-28,5.87,6.13,5.38,5.44,52800,1.95666764500001,2.04333435500001,1.79333423000001,1.81333424000001,158399.920800039,0.0,1.0
1999-04-29,5.59,6.13,5.56,6.0,10300,1.86333426500001,2.04333435500001,1.85333426000001,2.00000100000001,30899.9845500076,0.0,1.0
1999-04-30,5.56,6.0,5.56,5.62,15000,1.85333426000001,2.00000100000001,1.85333426000001,1.87333427000001,44999.977500011,0.0,1.0
1999-05-03,5.75,6.0,5.75,6.0,3500,1.91666762500001,2.00000100000001,1.91666762500001,2.00000100000001,10499.9947500026,0.0,1.0
1999-05-04,5.62,6.0,5.62,6.0,23000,1.87333427000001,2.00000100000001,1.87333427000001,2.00000100000001,68999.9655000169,0.0,1.0
1999-05-05,5.38,5.75,5.38,5.75,29000,1.79333423000001,1.91666762500001,1.79333423000001,1.91666762500001,86999.9565000213,0.0,1.0
1999-05-06,5.38,5.69,5.38,5.69,7500,1.79333423000001,1.89666761500001,1.79333423000001,1.89666761500001,22499.9887500055,0.0,1.0
1999-05-07,5.5,5.5,5.44,5.5,7500,1.83333425000001,1.83333425000001,1.81333424000001,1.83333425000001,22499.9887500055,0.0,1.0
1999-05-10,5.5,6.0,5.5,5.56,36300,1.83333425000001,2.00000100000001,1.83333425000001,1.85333426000001,108899.945550027,0.0,1.0
1999-05-11,5.75,5.87,5.56,5.56,9500,1.91666762500001,1.95666764500001,1.85333426000001,1.85333426000001,28499.985750007,0.0,1.0
1999-05-12,5.56,6.0,5.56,6.0,19400,1.85333426000001,2.00000100000001,1.85333426000001,2.00000100000001,58199.9709000142,0.0,1.0
1999-05-13,5.87,5.87,5.56,5.56,12700,1.95666764500001,1.95666764500001,1.85333426000001,1.85333426000001,38099.9809500093,0.0,1.0
1999-05-14,5.5,6.0,5.5,6.0,11200,1.83333425000001,2.00000100000001,1.83333425000001,2.00000100000001,33599.9832000082,0.0,1.0
1999-05-17,5.5,5.87,5.5,5.87,6700,1.83333425000001,1.95666764500001,1.83333425000001,1.95666764500001,20099.9899500049,0.0,1.0
1999-05-18,5.44,5.69,5.31,5.38,24900,1.81333424000001,1.89666761500001,1.77000088500001,1.79333423000001,74699.9626500183,0.0,1.0
1999-05-19,5.5,5.75,5.38,5.44,15800,1.83333425000001,1.91666762500001,1.79333423000001,1.81333424000001,47399.9763000116,0.0,1.0
1999-05-20,5.62,5.75,5.5,5.5,6900,1.87333427000001,1.91666762500001,1.83333425000001,1.83333425000001,20699.9896500051,0.0,1.0
1999-05-21,5.56,5.75,5.5,5.75,13700,1.85333426000001,1.91666762500001,1.83333425000001,1.91666762500001,41099.97945001,0.0,1.0
1999-05-24,5.69,5.75,5.69,5.69,3900,1.89666761500001,1.91666762500001,1.89666761500001,1.89666761500001,11699.9941500029,0.0,1.0
1999-05-25,5.69,5.75,5.69,5.69,10000,1.89666761500001,1.91666762500001,1.89666761500001,1.89666761500001,29999.9850000073,0.0,1.0
1999-05-26,5.5,5.75,5.44,5.69,23600,1.83333425000001,1.91666762500001,1.81333424000001,1.89666761500001,70799.9646000173,0.0,1.0
1999-05-27,5.5,5.69,5.5,5.5,12700,1.83333425000001,1.89666761500001,1.83333425000001,1.83333425000001,38099.9809500093,0.0,1.0
1999-05-28,5.73,5.75,5.69,5.69,5000,1.91000095500001,1.91666762500001,1.89666761500001,1.89666761500001,14999.9925000037,0.0,1.0
1999-06-01,5.56,5.87,5.5,5.62,14000,1.85333426000001,1.95666764500001,1.83333425000001,1.87333427000001,41999.9790000103,0.0,1.0
1999-06-02,5.5,5.56,5.5,5.56,1500,1.83333425000001,1.85333426000001,1.83333425000001,1.85333426000001,4499.9977500011,0.0,1.0
1999-06-03,5.5,5.75,5.5,5.53,5800,1.83333425000001,1.91666762500001,1.83333425000001,1.84333425500001,17399.9913000043,0.0,1.0
1999-06-04,5.56,5.75,5.56,5.75,2000,1.85333426000001,1.91666762500001,1.85333426000001,1.91666762500001,5999.99700000147,0.0,1.0
1999-06-07,5.56,5.75,5.56,5.62,15400,1.85333426000001,1.91666762500001,1.85333426000001,1.87333427000001,46199.9769000113,0.0,1.0
1999-06-08,5.56,5.87,5.56,5.56,9800,1.85333426000001,1.95666764500001,1.85333426000001,1.85333426000001,29399.9853000072,0.0,1.0
1999-06-09,5.59,5.87,5.59,5.87,2600,1.86333426500001,1.95666764500001,1.86333426500001,1.95666764500001,7799.99610000191,0.0,1.0
1999-06-10,5.5,5.87,5.5,5.62,39500,1.83333425000001,1.95666764500001,1.83333425000001,1.87333427000001,118499.940750029,0.0,1.0
1999-06-11,5.62,5.81,5.25,5.5,9900,1.87333427000001,1.93666763500001,1.75000087500001,1.83333425000001,29699.9851500073,0.0,1.0
1999-06-14,5.5,5.75,5.5,5.5,10000,1.83333425000001,1.91666762500001,1.83333425000001,1.83333425000001,29999.9850000073,0.0,1.0
1999-06-15,5.5,5.94,5.38,5.75,12100,1.83333425000001,1.98000099000001,1.79333423000001,1.91666762500001,36299.9818500089,0.0,1.0
1999-06-16,5.56,5.75,5.47,5.5,3100,1.85333426000001,1.91666762500001,1.82333424500001,1.83333425000001,9299.99535000227,0.0,1.0
1999-06-17,5.75,5.75,5.44,5.75,25900,1.91666762500001,1.91666762500001,1.81333424000001,1.91666762500001,77699.961150019,0.0,1.0
1999-06-18,5.69,6.0,5.69,5.87,24200,1.89666761500001,2.00000100000001,1.89666761500001,1.95666764500001,72599.9637000178,0.0,1.0
1999-06-21,5.69,5.87,5.56,5.62,2800,1.89666761500001,1.95666764500001,1.85333426000001,1.87333427000001,8399.99580000206,0.0,1.0
1999-06-22,5.56,5.75,5.5,5.5,15000,1.85333426000001,1.91666762500001,1.83333425000001,1.83333425000001,44999.977500011,0.0,1.0
1999-06-23,5.56,5.62,5.38,5.56,58900,1.85333426000001,1.87333427000001,1.79333423000001,1.85333426000001,176699.911650043,0.0,1.0
1999-06-24,5.5,5.66,5.5,5.66,10900,1.83333425000001,1.88666761000001,1.83333425000001,1.88666761000001,32699.983650008,0.0,1.0
1999-06-25,5.5,5.62,5.5,5.56,1200,1.83333425000001,1.87333427000001,1.83333425000001,1.85333426000001,3599.99820000088,0.0,1.0
1999-06-28,5.5,5.75,5.5,5.5,2500,1.83333425000001,1.91666762500001,1.83333425000001,1.83333425000001,7499.99625000183,0.0,1.0
1999-06-29,5.5,5.62,5.47,5.56,114200,1.83333425000001,1.87333427000001,1.82333424500001,1.85333426000001,342599.828700084,0.0,1.0
1999-06-30,5.5,5.62,5.44,5.62,37900,1.83333425000001,1.87333427000001,1.81333424000001,1.87333427000001,113699.943150028,0.0,1.0
1999-07-01,5.31,5.62,5.31,5.62,24200,1.77000088500001,1.87333427000001,1.77000088500001,1.87333427000001,72599.9637000177,0.0,1.0
1999-07-02,5.5,5.5,5.31,5.44,11000,1.83333425000001,1.83333425000001,1.77000088500001,1.81333424000001,32999.9835000081,0.0,1.0
1999-07-06,5.5,5.5,5.38,5.5,16100,1.83333425000001,1.83333425000001,1.79333423000001,1.83333425000001,48299.9758500118,0.0,1.0
1999-07-07,5.69,5.75,5.5,5.56,31800,1.89666761500001,1.91666762500001,1.83333425000001,1.85333426000001,95399.9523000233,0.0,1.0
1999-07-08,5.56,5.69,5.56,5.69,11300,1.85333426000001,1.89666761500001,1.85333426000001,1.89666761500001,33899.9830500083,0.0,1.0
1999-07-09,5.5,5.56,5.5,5.56,7200,1.83333425000001,1.85333426000001,1.83333425000001,1.85333426000001,21599.9892000053,0.0,1.0
1999-07-12,5.62,5.62,5.5,5.56,8400,1.87333427000001,1.87333427000001,1.83333425000001,1.85333426000001,25199.9874000062,0.0,1.0
1999-07-13,5.38,5.59,5.25,5.59,48300,1.79333423000001,1.86333426500001,1.75000087500001,1.86333426500001,144899.927550035,0.0,1.0
1999-07-14,5.38,5.44,5.25,5.38,13400,1.79333423000001,1.81333424000001,1.75000087500001,1.79333423000001,40199.9799000098,0.0,1.0
1999-07-15,5.38,5.59,5.38,5.38,21800,1.79333423000001,1.86333426500001,1.79333423000001,1.79333423000001,65399.967300016,0.0,1.0
1999-07-16,5.31,5.31,5.25,5.25,18400,1.77000088500001,1.77000088500001,1.75000087500001,1.75000087500001,55199.9724000135,0.0,1.0
1999-07-19,5.38,5.44,5.25,5.31,18500,1.79333423000001,1.81333424000001,1.75000087500001,1.77000088500001,55499.9722500136,0.0,1.0
1999-07-20,5.44,5.5,5.25,5.38,15900,1.81333424000001,1.83333425000001,1.75000087500001,1.79333423000001,47699.9761500117,0.0,1.0
1999-07-21,5.31,5.75,5.31,5.5,24200,1.77000088500001,1.91666762500001,1.77000088500001,1.83333425000001,72599.9637000177,0.0,1.0
1999-07-22,5.44,5.5,5.31,5.38,6100,1.81333424000001,1.83333425000001,1.77000088500001,1.79333423000001,18299.9908500045,0.0,1.0
1999-07-23,5.12,5.28,4.75,5.28,52800,1.70666752000001,1.76000088000001,1.58333412500001,1.76000088000001,158399.920800039,0.0,1.0
1999-07-26,4.75,5.0,4.63,5.0,23000,1.58333412500001,1.66666750000001,1.54333410500001,1.66666750000001,68999.9655000168,0.0,1.0
1999-07-27,4.75,4.75,4.63,4.69,22500,1.58333412500001,1.58333412500001,1.54333410500001,1.56333411500001,67499.9662500165,0.0,1.0
1999-07-28,4.56,4.75,4.56,4.75,12700,1.52000076,1.58333412500001,1.52000076,1.58333412500001,38099.9809500095,0.0,1.0
1999-07-29,4.37,4.63,4.37,4.63,38500,1.456667395,1.54333410500001,1.456667395,1.54333410500001,115499.942250029,0.0,1.0
1999-07-30,4.31,4.44,4.25,4.44,20700,1.436667385,1.48000074000001,1.416667375,1.48000074000001,62099.9689500155,0.0,1.0
1999-08-02,4.31,4.56,4.25,4.37,8400,1.436667385,1.52000076,1.416667375,1.456667395,25199.9874000063,0.0,1.0
1999-08-03,4.25,4.56,4.25,4.5,12600,1.416667375,1.52000076,1.416667375,1.50000075,37799.9811000094,0.0,1.0
1999-08-04,4.37,4.5,4.25,4.41,30700,1.456667395,1.50000075,1.416667375,1.470000735,92099.953950023,0.0,1.0
1999-08-05,4.44,4.63,4.31,4.37,34000,1.48000074000001,1.54333410500001,1.436667385,1.456667395,101999.949000025,0.0,1.0
1999-08-06,4.31,4.69,4.31,4.37,24300,1.436667385,1.56333411500001,1.436667385,1.456667395,72899.9635500182,0.0,1.0
1999-08-09,4.5,4.69,4.25,4.31,18800,1.50000075,1.56333411500001,1.416667375,1.436667385,56399.9718000141,0.0,1.0
1999-08-10,4.5,4.63,4.37,4.53,14100,1.50000075,1.54333410500001,1.456667395,1.510000755,42299.9788500106,0.0,1.0
1999-08-11,4.25,4.41,4.25,4.41,32900,1.416667375,1.470000735,1.416667375,1.470000735,98699.9506500247,0.0,1.0
1999-08-12,4.25,4.44,4.25,4.44,11100,1.416667375,1.48000074000001,1.416667375,1.48000074000001,33299.9833500083,0.0,1.0
1999-08-13,4.37,4.44,4.25,4.37,11600,1.456667395,1.48000074000001,1.416667375,1.456667395,34799.9826000087,0.0,1.0
1999-08-16,4.37,4.37,4.25,4.25,20700,1.456667395,1.456667395,1.416667375,1.416667375,62099.9689500155,0.0,1.0
1999-08-17,4.31,4.37,4.31,4.31,4200,1.436667385,1.456667395,1.436667385,1.436667385,12599.9937000031,0.0,1.0
1999-08-18,4.37,4.37,4.25,4.37,16600,1.456667395,1.456667395,1.416667375,1.456667395,49799.9751000125,0.0,1.0
1999-08-19,4.37,4.37,4.25,4.37,9200,1.456667395,1.456667395,1.416667375,1.456667395,27599.9862000069,0.0,1.0
1999-08-20,4.31,4.31,4.31,4.31,1300,1.436667385,1.436667385,1.436667385,1.436667385,3899.99805000097,0.0,1.0
1999-08-23,4.31,4.37,4.19,4.37,20700,1.436667385,1.456667395,1.396667365,1.456667395,62099.9689500155,0.0,1.0
1999-08-24,4.5,4.5,4.19,4.25,38300,1.50000075,1.50000075,1.396667365,1.416667375,114899.942550029,0.0,1.0
1999-08-25,4.5,4.56,4.44,4.5,43500,1.50000075,1.52000076,1.48000074000001,1.50000075,130499.934750033,0.0,1.0
1999-08-26,4.69,4.88,4.5,4.5,23900,1.56333411500001,1.62666748000001,1.50000075,1.50000075,71699.9641500175,0.0,1.0
1999-08-27,4.69,4.75,4.56,4.59,7900,1.56333411500001,1.58333412500001,1.52000076,1.530000765,23699.9881500058,0.0,1.0
1999-08-30,4.69,4.75,4.63,4.69,7400,1.56333411500001,1.58333412500001,1.54333410500001,1.56333411500001,22199.9889000054,0.0,1.0
1999-08-31,4.69,4.75,4.63,4.75,12100,1.56333411500001,1.58333412500001,1.54333410500001,1.58333412500001,36299.9818500088,0.0,1.0
1999-09-01,5.0,5.0,4.69,4.75,43600,1.66666750000001,1.66666750000001,1.56333411500001,1.58333412500001,130799.934600032,0.0,1.0
1999-09-02,5.0,5.25,4.97,4.97,21900,1.66666750000001,1.75000087500001,1.65666749500001,1.65666749500001,65699.967150016,0.0,1.0
1999-09-03,5.31,5.5,5.09,5.17,42700,1.77000088500001,1.83333425000001,1.69666751500001,1.72333419500001,128099.935950031,0.0,1.0
1999-09-07,5.0,5.62,5.0,5.47,33800,1.66666750000001,1.87333427000001,1.66666750000001,1.82333424500001,101399.949300025,0.0,1.0
1999-09-08,5.0,5.25,5.0,5.25,5600,1.66666750000001,1.75000087500001,1.66666750000001,1.75000087500001,16799.9916000041,0.0,1.0
1999-09-09,4.75,5.0,4.69,4.94,7100,1.58333412500001,1.66666750000001,1.56333411500001,1.64666749000001,21299.9893500052,0.0,1.0
1999-09-10,4.56,4.88,4.5,4.88,10200,1.52000076,1.62666748000001,1.50000075,1.62666748000001,30599.9847000076,0.0,1.0
1999-09-13,4.63,4.63,4.5,4.5,2500,1.54333410500001,1.54333410500001,1.50000075,1.50000075,7499.99625000183,0.0,1.0
1999-09-14,4.63,4.63,4.37,4.63,17200,1.54333410500001,1.54333410500001,1.456667395,1.54333410500001,51599.9742000126,0.0,1.0
1999-09-15,4.63,4.63,4.5,4.5,2400,1.54333410500001,1.54333410500001,1.50000075,1.50000075,7199.99640000175,0.0,1.0
1999-09-16,4.37,4.75,4.19,4.63,40100,1.456667395,1.58333412500001,1.396667365,1.54333410500001,120299.93985003,0.0,1.0
1999-09-17,4.88,5.0,4.37,4.75,40600,1.62666748000001,1.66666750000001,1.456667395,1.58333412500001,121799.93910003,0.0,1.0
1999-09-20,4.75,5.12,4.0,4.94,63400,1.58333412500001,1.70666752000001,1.333334,1.64666749000001,190199.904900046,0.0,1.0
1999-09-21,4.25,4.75,4.25,4.69,44600,1.416667375,1.58333412500001,1.416667375,1.56333411500001,133799.933100033,0.0,1.0
1999-09-22,4.5,4.63,4.37,4.37,3200,1.50000075,1.54333410500001,1.456667395,1.456667395,9599.9952000024,0.0,1.0
1999-09-23,4.37,4.88,4.37,4.88,14100,1.456667395,1.62666748000001,1.456667395,1.62666748000001,42299.9788500106,0.0,1.0
1999-09-24,4.81,4.81,4.37,4.81,15300,1.60333413500001,1.60333413500001,1.456667395,1.60333413500001,45899.9770500112,0.0,1.0
1999-09-27,4.75,4.94,4.63,4.88,13300,1.58333412500001,1.64666749000001,1.54333410500001,1.62666748000001,39899.9800500097,0.0,1.0
1999-09-28,4.56,4.75,4.56,4.63,11000,1.52000076,1.58333412500001,1.52000076,1.54333410500001,32999.9835000082,0.0,1.0
1999-09-29,4.63,4.72,4.56,4.72,18300,1.54333410500001,1.57333412000001,1.52000076,1.57333412000001,54899.9725500134,0.0,1.0
1999-09-30,4.56,4.63,4.5,4.63,29300,1.52000076,1.54333410500001,1.50000075,1.54333410500001,87899.956050022,0.0,1.0
1999-10-01,4.63,4.69,4.37,4.37,1300,1.54333410500001,1.56333411500001,1.456667395,1.456667395,3899.99805000095,0.0,1.0
1999-10-04,4.5,4.63,4.5,4.63,5500,1.50000075,1.54333410500001,1.50000075,1.54333410500001,16499.9917500041,0.0,1.0
1999-10-05,4.63,4.69,4.5,4.69,5900,1.54333410500001,1.56333411500001,1.50000075,1.56333411500001,17699.9911500043,0.0,1.0
1999-10-06,4.69,4.88,4.63,4.88,6000,1.56333411500001,1.62666748000001,1.54333410500001,1.62666748000001,17999.9910000044,0.0,1.0
1999-10-07,4.56,4.56,4.56,4.56,6200,1.52000076,1.52000076,1.52000076,1.52000076,18599.9907000046,0.0,1.0
1999-10-08,4.5,4.72,4.5,4.56,4300,1.50000075,1.57333412000001,1.50000075,1.52000076,12899.9935500032,0.0,1.0
1999-10-11,4.63,4.63,4.56,4.56,5500,1.54333410500001,1.54333410500001,1.52000076,1.52000076,16499.991750004,0.0,1.0
1999-10-12,4.88,4.88,4.5,4.5,21200,1.62666748000001,1.62666748000001,1.50000075,1.50000075,63599.9682000155,0.0,1.0
1999-10-13,4.56,4.63,4.56,4.56,1500,1.52000076,1.54333410500001,1.52000076,1.52000076,4499.99775000112,0.0,1.0
1999-10-14,4.88,4.97,4.56,4.56,13700,1.62666748000001,1.65666749500001,1.52000076,1.52000076,41099.97945001,0.0,1.0
1999-10-15,5.09,5.25,4.75,4.75,69000,1.69666751500001,1.75000087500001,1.58333412500001,1.58333412500001,206999.896500051,0.0,1.0
1999-10-18,5.44,5.5,5.25,5.38,68800,1.81333424000001,1.83333425000001,1.75000087500001,1.79333423000001,206399.89680005,0.0,1.0
1999-10-19,6.0,6.44,5.38,5.44,108700,2.00000100000001,2.14666774000001,1.79333423000001,1.81333424000001,326099.83695008,0.0,1.0
1999-10-20,6.06,6.13,5.75,6.13,22700,2.02000101000001,2.04333435500001,1.91666762500001,2.04333435500001,68099.9659500167,0.0,1.0
1999-10-21,6.0,6.19,5.87,6.09,9800,2.00000100000001,2.06333436500001,1.95666764500001,2.03000101500001,29399.9853000072,0.0,1.0
1999-10-22,5.81,5.94,5.75,5.94,21600,1.93666763500001,1.98000099000001,1.91666762500001,1.98000099000001,64799.9676000159,0.0,1.0
1999-10-25,5.56,5.81,5.56,5.75,19700,1.85333426000001,1.93666763500001,1.85333426000001,1.91666762500001,59099.9704500145,0.0,1.0
1999-10-26,5.69,5.75,5.56,5.62,41400,1.89666761500001,1.91666762500001,1.85333426000001,1.87333427000001,124199.93790003,0.0,1.0
1999-10-27,5.87,6.0,5.5,5.56,59900,1.95666764500001,2.00000100000001,1.83333425000001,1.85333426000001,179699.910150044,0.0,1.0
1999-10-28,5.94,6.0,5.81,6.0,50400,1.98000099000001,2.00000100000001,1.93666763500001,2.00000100000001,151199.924400037,0.0,1.0
1999-10-29,5.94,5.94,5.75,5.87,24700,1.98000099000001,1.98000099000001,1.91666762500001,1.95666764500001,74099.9629500182,0.0,1.0
1999-11-01,5.75,5.97,5.56,5.97,28200,1.91666762500001,1.99000099500001,1.85333426000001,1.99000099500001,84599.9577000207,0.0,1.0
1999-11-02,5.5,6.0,5.5,5.94,10000,1.83333425000001,2.00000100000001,1.83333425000001,1.98000099000001,29999.9850000073,0.0,1.0
1999-11-03,6.0,6.0,5.5,5.5,33100,2.00000100000001,2.00000100000001,1.83333425000001,1.83333425000001,99299.9503500243,0.0,1.0
1999-11-04,6.38,6.38,5.75,5.75,108300,2.12666773000001,2.12666773000001,1.91666762500001,1.91666762500001,324899.83755008,0.0,1.0
1999-11-05,7.5,8.0,5.62,6.5,246400,2.50000125000001,2.66666800000001,1.87333427000001,2.16666775000001,739199.630400182,0.0,1.0
1999-11-08,7.25,7.5,7.12,7.37,64300,2.41666787500001,2.50000125000001,2.37333452000001,2.45666789500001,192899.903550047,0.0,1.0
1999-11-09,7.0,7.25,6.5,7.12,29600,2.33333450000001,2.41666787500001,2.16666775000001,2.37333452000001,88799.9556000218,0.0,1.0
1999-11-10,6.62,7.06,6.56,7.0,66600,2.20666777000001,2.35333451000001,2.18666776000001,2.33333450000001,199799.900100049,0.0,1.0
1999-11-11,6.75,7.06,6.69,7.0,47900,2.25000112500001,2.35333451000001,2.23000111500001,2.33333450000001,143699.928150035,0.0,1.0
1999-11-12,6.81,7.0,6.75,6.75,23400,2.27000113500001,2.33333450000001,2.25000112500001,2.25000112500001,70199.9649000172,0.0,1.0
1999-11-15,7.0,7.0,6.5,6.81,33700,2.33333450000001,2.33333450000001,2.16666775000001,2.27000113500001,101099.949450025,0.0,1.0
1999-11-16,7.0,7.0,6.81,6.88,53300,2.33333450000001,2.33333450000001,2.27000113500001,2.29333448000001,159899.920050039,0.0,1.0
1999-11-17,7.0,7.12,6.88,6.88,94200,2.33333450000001,2.37333452000001,2.29333448000001,2.29333448000001,282599.858700069,0.0,1.0
1999-11-18,7.44,7.5,6.75,7.0,102100,2.48000124000001,2.50000125000001,2.25000112500001,2.33333450000001,306299.846850075,0.0,1.0
1999-11-19,7.19,7.5,7.19,7.5,44400,2.39666786500001,2.50000125000001,2.39666786500001,2.50000125000001,133199.933400033,0.0,1.0
1999-11-22,7.5,7.5,7.06,7.3,57200,2.50000125000001,2.50000125000001,2.35333451000001,2.43333455000001,171599.914200042,0.0,1.0
1999-11-23,7.44,7.5,7.25,7.36,24600,2.48000124000001,2.50000125000001,2.41666787500001,2.45333456000001,73799.9631000182,0.0,1.0
1999-11-24,7.47,7.5,7.31,7.39,38200,2.49000124500001,2.50000125000001,2.43666788500001,2.46333456500001,114599.942700028,0.0,1.0
1999-11-26,7.47,7.5,7.31,7.31,18300,2.49000124500001,2.50000125000001,2.43666788500001,2.43666788500001,54899.9725500135,0.0,1.0
1999-11-29,7.47,7.47,7.31,7.31,53800,2.49000124500001,2.49000124500001,2.43666788500001,2.43666788500001,161399.91930004,0.0,1.0
1999-11-30,7.75,7.75,7.25,7.42,131900,2.58333462500001,2.58333462500001,2.41666787500001,2.47333457000001,395699.802150097,0.0,1.0
1999-12-01,7.69,7.75,7.53,7.75,49200,2.56333461500001,2.58333462500001,2.51000125500001,2.58333462500001,147599.926200036,0.0,1.0
1999-12-02,7.5,7.75,7.5,7.69,62400,2.50000125000001,2.58333462500001,2.50000125000001,2.56333461500001,187199.906400046,0.0,1.0
1999-12-03,7.59,7.63,7.0,7.61,82500,2.53000126500001,2.54333460500001,2.33333450000001,2.53666793500001,247499.876250061,0.0,1.0
1999-12-06,8.72,8.75,7.56,7.56,228800,2.90666812000001,2.91666812500001,2.52000126000001,2.52000126000001,686399.656800169,0.0,1.0
1999-12-07,8.25,8.41,7.5,8.38,138400,2.75000137500001,2.80333473500001,2.50000125000001,2.79333473000001,415199.792400102,0.0,1.0
1999-12-08,8.66,8.66,7.75,7.81,145900,2.88666811000001,2.88666811000001,2.58333462500001,2.60333463500001,437699.781150108,0.0,1.0
1999-12-09,7.94,8.72,7.75,8.66,65900,2.64666799000001,2.90666812000001,2.58333462500001,2.88666811000001,197699.901150049,0.0,1.0
1999-12-10,8.19,8.19,7.75,7.97,29400,2.73000136500001,2.73000136500001,2.58333462500001,2.65666799500001,88199.9559000217,0.0,1.0
1999-12-13,8.31,8.31,7.81,8.0,102900,2.77000138500001,2.77000138500001,2.60333463500001,2.66666800000001,308699.845650076,0.0,1.0
1999-12-14,8.0,8.38,7.88,8.22,93600,2.66666800000001,2.79333473000001,2.62666798000001,2.74000137000001,280799.859600069,0.0,1.0
1999-12-15,8.19,8.19,7.25,7.69,60200,2.73000136500001,2.73000136500001,2.41666787500001,2.56333461500001,180599.909700044,0.0,1.0
1999-12-16,8.41,8.5,7.97,8.11,66100,2.80333473500001,2.83333475000001,2.65666799500001,2.70333468500001,198299.900850049,0.0,1.0
1999-12-17,8.25,8.41,7.94,8.38,50500,2.75000137500001,2.80333473500001,2.64666799000001,2.79333473000001,151499.924250037,0.0,1.0
1999-12-20,8.12,8.25,7.44,7.63,108000,2.70666802000001,2.75000137500001,2.48000124000001,2.54333460500001,323999.83800008,0.0,1.0
1999-12-21,8.19,8.44,7.88,7.88,78800,2.73000136500001,2.81333474000001,2.62666798000001,2.62666798000001,236399.881800058,0.0,1.0
1999-12-22,8.16,8.25,7.88,7.98,52300,2.72000136000001,2.75000137500001,2.62666798000001,2.66000133000001,156899.921550039,0.0,1.0
1999-12-23,8.19,8.25,7.88,7.98,53800,2.73000136500001,2.75000137500001,2.62666798000001,2.66000133000001,161399.91930004,0.0,1.0
1999-12-27,8.06,8.25,7.75,8.19,67400,2.68666801000001,2.75000137500001,2.58333462500001,2.73000136500001,202199.89890005,0.0,1.0
1999-12-28,8.25,8.31,7.75,7.88,71500,2.75000137500001,2.77000138500001,2.58333462500001,2.62666798000001,214499.892750053,0.0,1.0
1999-12-29,8.25,8.31,7.88,8.17,75800,2.75000137500001,2.77000138500001,2.62666798000001,2.72333469500001,227399.886300056,0.0,1.0
1999-12-30,8.25,8.25,7.88,7.88,57200,2.75000137500001,2.75000137500001,2.62666798000001,2.62666798000001,171599.914200042,0.0,1.0
1999-12-31,8.5,8.5,7.94,8.17,55200,2.83333475000001,2.83333475000001,2.64666799000001,2.72333469500001,165599.917200041,0.0,1.0
2000-01-03,8.25,8.56,8.0,8.53,29500,2.75000137500001,2.85333476000001,2.66666800000001,2.84333475500001,88499.9557500218,0.0,1.0
2000-01-04,7.88,8.25,7.88,8.06,48400,2.62666798000001,2.75000137500001,2.62666798000001,2.68666801000001,145199.927400036,0.0,1.0
2000-01-05,8.31,8.44,7.81,7.81,39500,2.77000138500001,2.81333474000001,2.60333463500001,2.60333463500001,118499.940750029,0.0,1.0
2000-01-06,8.25,8.44,7.94,8.19,52500,2.75000137500001,2.81333474000001,2.64666799000001,2.73000136500001,157499.921250039,0.0,1.0
2000-01-07,8.75,8.75,8.25,8.25,50600,2.91666812500001,2.91666812500001,2.75000137500001,2.75000137500001,151799.924100037,0.0,1.0
2000-01-10,8.38,8.87,8.12,8.62,52200,2.79333473000001,2.95666814500001,2.70666802000001,2.87333477000001,156599.921700039,0.0,1.0
2000-01-11,7.94,8.53,7.88,8.53,24600,2.64666799000001,2.84333475500001,2.62666798000001,2.84333475500001,73799.9631000182,0.0,1.0
2000-01-12,7.97,8.19,7.75,7.91,38900,2.65666799500001,2.73000136500001,2.58333462500001,2.63666798500001,116699.941650029,0.0,1.0
2000-01-13,7.94,8.0,7.75,8.0,46500,2.64666799000001,2.66666800000001,2.58333462500001,2.66666800000001,139499.930250034,0.0,1.0
2000-01-14,7.5,7.94,7.37,7.75,26200,2.50000125000001,2.64666799000001,2.45666789500001,2.58333462500001,78599.9607000193,0.0,1.0
2000-01-18,7.5,7.75,6.88,7.47,59600,2.50000125000001,2.58333462500001,2.29333448000001,2.49000124500001,178799.910600044,0.0,1.0
2000-01-19,8.03,8.09,7.5,7.5,57300,2.67666800500001,2.69666801500001,2.50000125000001,2.50000125000001,171899.914050042,0.0,1.0
2000-01-20,8.22,8.5,7.75,8.23,54100,2.74000137000001,2.83333475000001,2.58333462500001,2.74333470500001,162299.91885004,0.0,1.0
2000-01-21,8.22,8.25,7.88,7.88,48700,2.74000137000001,2.75000137500001,2.62666798000001,2.62666798000001,146099.926950036,0.0,1.0
2000-01-24,9.88,10.37,8.19,8.38,463900,3.29333498000001,3.45666839500001,2.73000136500001,2.79333473000001,1391699.30415034,0.0,1.0
2000-01-25,10.25,10.88,9.62,10.47,239900,3.41666837500001,3.62666848000001,3.20666827000001,3.49000174500001,719699.640150178,0.0,1.0
2000-01-26,10.19,10.19,9.88,10.12,74500,3.39666836500001,3.39666836500001,3.29333498000001,3.37333502000001,223499.888250055,0.0,1.0
2000-01-27,9.62,10.09,9.25,9.97,79600,3.20666827000001,3.36333501500001,3.08333487500001,3.32333499500001,238799.880600059,0.0,1.0
2000-01-28,10.0,10.0,9.25,9.25,54700,3.33333500000001,3.33333500000001,3.08333487500001,3.08333487500001,164099.917950041,0.0,1.0
2000-01-31,10.44,10.44,9.09,9.13,104000,3.48000174000001,3.48000174000001,3.03000151500001,3.04333485500001,311999.844000077,0.0,1.0
2000-02-01,9.94,10.22,9.5,9.88,38500,3.31333499000001,3.40666837000001,3.16666825000001,3.29333498000001,115499.942250029,0.0,1.0
2000-02-02,9.91,10.03,9.69,10.0,27000,3.30333498500001,3.34333500500001,3.23000161500001,3.33333500000001,80999.95950002,0.0,1.0
2000-02-03,10.47,10.63,9.75,9.86,221600,3.49000174500001,3.54333510500001,3.25000162500001,3.28666831000001,664799.667600164,0.0,1.0
2000-02-04,10.12,10.31,9.97,10.12,92700,3.37333502000001,3.43666838500001,3.32333499500001,3.37333502000001,278099.860950069,0.0,1.0
2000-02-07,10.0,10.37,9.88,10.37,36000,3.33333500000001,3.45666839500001,3.29333498000001,3.45666839500001,107999.946000027,0.0,1.0
2000-02-08,10.0,10.06,9.75,9.88,50900,3.33333500000001,3.35333501000001,3.25000162500001,3.29333498000001,152699.923650038,0.0,1.0
2000-02-09,9.5,10.0,9.5,10.0,31300,3.16666825000001,3.33333500000001,3.16666825000001,3.33333500000001,93899.9530500232,0.0,1.0
2000-02-10,10.0,10.06,9.75,10.03,55700,3.33333500000001,3.35333501000001,3.25000162500001,3.34333500500001,167099.916450041,0.0,1.0
2000-02-11,9.75,9.94,9.5,9.94,27200,3.25000162500001,3.31333499000001,3.16666825000001,3.31333499000001,81599.9592000201,0.0,1.0
2000-02-14,9.5,9.56,8.75,9.5,92600,3.16666825000001,3.18666826000001,2.91666812500001,3.16666825000001,277799.861100069,0.0,1.0
2000-02-15,9.88,9.88,8.87,9.62,99100,3.29333498000001,3.29333498000001,2.95666814500001,3.20666827000001,297299.851350073,0.0,1.0
2000-02-16,10.22,10.5,9.44,9.47,247800,3.40666837000001,3.50000175000001,3.14666824000001,3.15666824500001,743399.628300184,0.0,1.0
2000-02-17,9.5,10.19,9.06,10.12,105400,3.16666825000001,3.39666836500001,3.02000151000001,3.37333502000001,316199.841900078,0.0,1.0
2000-02-18,9.75,10.12,9.5,9.88,68900,3.25000162500001,3.37333502000001,3.16666825000001,3.29333498000001,206699.896650051,0.0,1.0
2000-02-22,9.34,10.0,9.25,9.53,55300,3.11333489000001,3.33333500000001,3.08333487500001,3.17666825500001,165899.917050041,0.0,1.0
2000-02-23,9.25,9.56,9.13,9.38,61300,3.08333487500001,3.18666826000001,3.04333485500001,3.12666823000001,183899.908050045,0.0,1.0
2000-02-24,8.81,9.5,8.5,9.38,65200,2.93666813500001,3.16666825000001,2.83333475000001,3.12666823000001,195599.902200048,0.0,1.0
2000-02-25,9.69,9.69,8.87,8.87,329900,3.23000161500001,3.23000161500001,2.95666814500001,2.95666814500001,989699.505150244,0.0,1.0
2000-02-28,11.94,11.94,9.25,9.38,496500,3.98000199000001,3.98000199000001,3.08333487500001,3.12666823000001,1489499.25525037,0.0,1.0
2000-02-29,11.66,11.87,10.88,11.12,126100,3.88666861000001,3.95666864500001,3.62666848000001,3.70666852000001,378299.810850094,0.0,1.0
2000-03-01,12.06,12.25,11.19,11.56,183800,4.02000201000001,4.08333537500001,3.73000186500001,3.85333526000001,551399.724300137,0.0,1.0
2000-03-02,11.56,11.94,11.38,11.87,98200,3.85333526000001,3.98000199000001,3.79333523000001,3.95666864500001,294599.852700073,0.0,1.0
2000-03-03,12.72,12.75,11.56,11.62,236900,4.24000212000001,4.25000212500001,3.85333526000001,3.87333527000001,710699.644650176,0.0,1.0
2000-03-06,12.47,13.25,12.0,12.81,143100,4.15666874500001,4.41666887500001,4.00000200000001,4.27000213500001,429299.785350106,0.0,1.0
2000-03-07,11.44,12.19,11.12,11.87,85200,3.81333524000001,4.06333536500001,3.70666852000001,3.95666864500001,255599.872200063,0.0,1.0
2000-03-08,11.38,12.88,10.0,12.0,271800,3.79333523000001,4.29333548000001,3.33333500000001,4.00000200000001,815399.592300202,0.0,1.0
2000-03-09,11.12,11.25,10.37,11.06,72100,3.70666852000001,3.75000187500001,3.45666839500001,3.68666851000001,216299.891850053,0.0,1.0
2000-03-10,10.78,11.0,10.56,10.94,36000,3.59333513000001,3.66666850000001,3.52000176000001,3.64666849000001,107999.946000027,0.0,1.0
2000-03-13,12.0,12.25,10.31,10.56,206900,4.00000200000001,4.08333537500001,3.43666838500001,3.52000176000001,620699.689650154,0.0,1.0
2000-03-14,11.0,12.03,10.56,12.03,72000,3.66666850000001,4.01000200500001,3.52000176000001,4.01000200500001,215999.892000053,0.0,1.0
2000-03-15,10.56,10.88,10.25,10.81,140800,3.52000176000001,3.62666848000001,3.41666837500001,3.60333513500001,422399.788800104,0.0,1.0
2000-03-16,10.91,11.34,10.31,10.31,72500,3.63666848500001,3.78000189000001,3.43666838500001,3.43666838500001,217499.891250054,0.0,1.0
2000-03-17,11.38,11.38,10.69,11.0,63100,3.79333523000001,3.79333523000001,3.56333511500001,3.66666850000001,189299.905350047,0.0,1.0
2000-03-20,11.12,11.5,10.31,11.25,164100,3.70666852000001,3.83333525000001,3.43666838500001,3.75000187500001,492299.753850122,0.0,1.0
2000-03-21,10.31,10.88,10.06,10.88,39500,3.43666838500001,3.62666848000001,3.35333501000001,3.62666848000001,118499.940750029,0.0,1.0
2000-03-22,10.5,10.5,9.69,10.12,30300,3.50000175000001,3.50000175000001,3.23000161500001,3.37333502000001,90899.9545500225,0.0,1.0
2000-03-23,10.37,10.5,10.06,10.5,86900,3.45666839500001,3.50000175000001,3.35333501000001,3.50000175000001,260699.869650064,0.0,1.0
2000-03-24,10.75,10.81,10.25,10.25,41800,3.58333512500001,3.60333513500001,3.41666837500001,3.41666837500001,125399.937300031,0.0,1.0
2000-03-27,10.63,10.75,10.25,10.56,109000,3.54333510500001,3.58333512500001,3.41666837500001,3.52000176000001,326999.836500081,0.0,1.0
2000-03-28,10.88,10.94,10.5,10.5,33800,3.62666848000001,3.64666849000001,3.50000175000001,3.50000175000001,101399.949300025,0.0,1.0
2000-03-29,10.63,10.69,10.5,10.5,67500,3.54333510500001,3.56333511500001,3.50000175000001,3.50000175000001,202499.89875005,0.0,1.0
2000-03-30,10.0,10.75,8.5,10.37,139700,3.33333500000001,3.58333512500001,2.83333475000001,3.45666839500001,419099.790450104,0.0,1.0
2000-03-31,10.37,10.5,10.0,10.0,56500,3.45666839500001,3.50000175000001,3.33333500000001,3.33333500000001,169499.915250042,0.0,1.0
2000-04-03,10.37,10.56,9.94,10.31,32800,3.45666839500001,3.52000176000001,3.31333499000001,3.43666838500001,98399.9508000243,0.0,1.0
2000-04-04,10.0,10.75,9.25,9.5,136300,3.33333500000001,3.58333512500001,3.08333487500001,3.16666825000001,408899.795550101,0.0,1.0
2000-04-05,10.63,10.63,9.5,9.75,45700,3.54333510500001,3.54333510500001,3.16666825000001,3.25000162500001,137099.931450034,0.0,1.0
2000-04-06,10.25,10.63,9.62,10.5,19900,3.41666837500001,3.54333510500001,3.20666827000001,3.50000175000001,59699.9701500147,0.0,1.0
2000-04-07,10.37,10.37,10.0,10.0,45200,3.45666839500001,3.45666839500001,3.33333500000001,3.33333500000001,135599.932200033,0.0,1.0
2000-04-10,10.0,10.37,10.0,10.31,18900,3.33333500000001,3.45666839500001,3.33333500000001,3.43666838500001,56699.971650014,0.0,1.0
2000-04-11,10.31,10.31,10.0,10.0,51600,3.43666838500001,3.43666838500001,3.33333500000001,3.33333500000001,154799.922600038,0.0,1.0
2000-04-12,9.75,10.16,9.38,10.0,15200,3.25000162500001,3.38666836000001,3.12666823000001,3.33333500000001,45599.9772000113,0.0,1.0
2000-04-13,9.88,10.12,9.75,9.94,51000,3.29333498000001,3.37333502000001,3.25000162500001,3.31333499000001,152999.923500038,0.0,1.0
2000-04-14,8.62,9.31,8.38,9.31,51100,2.87333477000001,3.10333488500001,2.79333473000001,3.10333488500001,153299.923350038,0.0,1.0
2000-04-17,8.5,8.75,8.0,8.62,47100,2.83333475000001,2.91666812500001,2.66666800000001,2.87333477000001,141299.929350035,0.0,1.0
2000-04-18,9.62,9.75,8.5,8.62,57400,3.20666827000001,3.25000162500001,2.83333475000001,2.87333477000001,172199.913900043,0.0,1.0
2000-04-19,9.75,9.75,9.25,9.62,20300,3.25000162500001,3.25000162500001,3.08333487500001,3.20666827000001,60899.969550015,0.0,1.0
2000-04-20,9.94,10.0,9.69,9.81,28900,3.31333499000001,3.33333500000001,3.23000161500001,3.27000163500001,86699.9566500214,0.0,1.0
2000-04-24,11.0,11.0,9.5,9.75,88200,3.66666850000001,3.66666850000001,3.16666825000001,3.25000162500001,264599.867700065,0.0,1.0
2000-04-25,10.94,11.12,10.37,11.12,47500,3.64666849000001,3.70666852000001,3.45666839500001,3.70666852000001,142499.928750035,0.0,1.0
2000-04-26,10.44,10.63,10.44,10.56,27200,3.48000174000001,3.54333510500001,3.48000174000001,3.52000176000001,81599.9592000202,0.0,1.0
2000-04-27,10.37,10.69,10.31,10.37,35100,3.45666839500001,3.56333511500001,3.43666838500001,3.45666839500001,105299.947350026,0.0,1.0
2000-04-28,10.88,11.0,10.37,10.37,56800,3.62666848000001,3.66666850000001,3.45666839500001,3.45666839500001,170399.914800042,0.0,1.0
2000-05-01,10.75,11.0,10.5,10.94,50800,3.58333512500001,3.66666850000001,3.50000175000001,3.64666849000001,152399.923800038,0.0,1.0
2000-05-02,10.63,10.88,10.5,10.75,47500,3.54333510500001,3.62666848000001,3.50000175000001,3.58333512500001,142499.928750035,0.0,1.0
2000-05-03,9.62,10.37,9.25,10.37,30200,3.20666827000001,3.45666839500001,3.08333487500001,3.45666839500001,90599.9547000224,0.0,1.0
2000-05-04,9.94,10.0,9.5,9.75,16000,3.31333499000001,3.33333500000001,3.16666825000001,3.25000162500001,47999.9760000118,0.0,1.0
2000-05-05,10.06,10.12,9.75,9.75,6800,3.35333501000001,3.37333502000001,3.25000162500001,3.25000162500001,20399.989800005,0.0,1.0
2000-05-08,9.75,10.0,9.62,9.94,6200,3.25000162500001,3.33333500000001,3.20666827000001,3.31333499000001,18599.9907000046,0.0,1.0
2000-05-09,9.81,9.81,9.5,9.5,10800,3.27000163500001,3.27000163500001,3.16666825000001,3.16666825000001,32399.983800008,0.0,1.0
2000-05-10,9.25,9.62,9.25,9.38,7400,3.08333487500001,3.20666827000001,3.08333487500001,3.12666823000001,22199.9889000055,0.0,1.0
2000-05-11,9.06,9.56,8.25,9.38,64600,3.02000151000001,3.18666826000001,2.75000137500001,3.12666823000001,193799.903100048,0.0,1.0
2000-05-12,9.5,9.5,9.06,9.06,12000,3.16666825000001,3.16666825000001,3.02000151000001,3.02000151000001,35999.9820000089,0.0,1.0
2000-05-15,9.94,9.94,9.31,9.31,20500,3.31333499000001,3.31333499000001,3.10333488500001,3.10333488500001,61499.9692500152,0.0,1.0
2000-05-16,9.88,10.12,9.62,9.94,53700,3.29333498000001,3.37333502000001,3.20666827000001,3.31333499000001,161099.91945004,0.0,1.0
2000-05-17,9.88,9.88,9.34,9.88,9400,3.29333498000001,3.29333498000001,3.11333489000001,3.29333498000001,28199.985900007,0.0,1.0
2000-05-18,10.63,11.0,9.62,9.75,146900,3.54333510500001,3.66666850000001,3.20666827000001,3.25000162500001,440699.779650109,0.0,1.0
2000-05-19,10.63,10.81,10.5,10.5,78700,3.54333510500001,3.60333513500001,3.50000175000001,3.50000175000001,236099.881950058,0.0,1.0
2000-05-22,10.63,10.63,10.37,10.37,72700,3.54333510500001,3.54333510500001,3.45666839500001,3.45666839500001,218099.890950054,0.0,1.0
2000-05-23,10.37,10.63,9.69,10.5,76900,3.45666839500001,3.54333510500001,3.23000161500001,3.50000175000001,230699.884650057,0.0,1.0
2000-05-24,10.44,10.5,10.37,10.37,60800,3.48000174000001,3.50000175000001,3.45666839500001,3.45666839500001,182399.908800045,0.0,1.0
2000-05-25,10.94,11.44,10.37,10.44,164100,3.64666849000001,3.81333524000001,3.45666839500001,3.48000174000001,492299.753850122,0.0,1.0
2000-05-26,10.31,10.88,10.12,10.88,44000,3.43666838500001,3.62666848000001,3.37333502000001,3.62666848000001,131999.934000033,0.0,1.0
2000-05-30,11.06,11.25,10.25,10.44,140900,3.68666851000001,3.75000187500001,3.41666837500001,3.48000174000001,422699.788650105,0.0,1.0
2000-05-31,11.87,11.87,10.5,10.75,336300,3.95666864500001,3.95666864500001,3.50000175000001,3.58333512500001,1008899.49555025,0.0,1.0
2000-06-01,12.0,12.0,11.12,11.75,61300,4.00000200000001,4.00000200000001,3.70666852000001,3.91666862500001,183899.908050046,0.0,1.0
2000-06-02,12.13,12.31,11.94,12.0,136900,4.04333535500001,4.10333538500001,3.98000199000001,4.00000200000001,410699.794650102,0.0,1.0
2000-06-05,12.25,12.25,11.84,11.94,58000,4.08333537500001,4.08333537500001,3.94666864000001,3.98000199000001,173999.913000043,0.0,1.0
2000-06-06,12.44,12.56,12.13,12.16,136800,4.14666874000001,4.18666876000001,4.04333535500001,4.05333536000001,410399.794800102,0.0,1.0
2000-06-07,15.62,15.88,12.38,12.38,933800,5.20666927000002,5.29333598000002,4.12666873000001,4.12666873000001,2801398.59930069,0.0,1.0
2000-06-08,15.13,15.5,14.38,14.62,263200,5.04333585500002,5.16666925000002,4.79333573000002,4.87333577000002,789599.605200194,0.0,1.0
2000-06-09,14.75,15.0,13.75,14.34,132900,4.91666912500002,5.00000250000002,4.58333562500002,4.78000239000002,398699.800650098,0.0,1.0
2000-06-12,15.19,15.38,14.75,14.81,113200,5.06333586500002,5.12666923000002,4.91666912500002,4.93666913500002,339599.830200084,0.0,1.0
2000-06-13,15.19,15.25,14.44,14.5,85500,5.06333586500002,5.08333587500002,4.81333574000002,4.83333575000002,256499.871750063,0.0,1.0
2000-06-14,15.19,15.31,14.81,14.84,242800,5.06333586500002,5.10333588500002,4.93666913500002,4.94666914000002,728399.635800179,0.0,1.0
2000-06-15,14.5,15.31,14.5,14.81,163800,4.83333575000002,5.10333588500002,4.83333575000002,4.93666913500002,491399.754300121,0.0,1.0
2000-06-16,14.69,14.69,13.5,14.44,112600,4.89666911500002,4.89666911500002,4.50000225000001,4.81333574000002,337799.831100083,0.0,1.0
2000-06-19,14.87,14.87,14.38,14.5,40000,4.95666914500002,4.95666914500002,4.79333573000002,4.83333575000002,119999.94000003,0.0,1.0
2000-06-20,14.25,14.62,13.75,14.19,259700,4.75000237500002,4.87333577000002,4.58333562500002,4.73000236500002,779099.610450192,0.0,1.0
2000-06-21,15.06,15.22,13.88,13.88,235200,5.02000251000002,5.07333587000002,4.62666898000002,4.62666898000002,705599.647200174,0.0,1.0
2000-06-22,15.25,15.31,14.87,15.0,99400,5.08333587500002,5.10333588500002,4.95666914500002,5.00000250000002,298199.850900073,0.0,1.0
2000-06-23,15.06,15.19,14.87,14.87,71700,5.02000251000002,5.06333586500002,4.95666914500002,4.95666914500002,215099.892450053,0.0,1.0
2000-06-26,15.06,15.13,14.75,14.81,109300,5.02000251000002,5.04333585500002,4.91666912500002,4.93666913500002,327899.836050081,0.0,1.0
2000-06-27,15.62,15.62,14.75,14.97,200700,5.20666927000002,5.20666927000002,4.91666912500002,4.99000249500002,602099.698950148,0.0,1.0
2000-06-28,18.06,18.88,15.31,15.38,393900,6.02000301000002,6.29333648000002,5.10333588500002,5.12666923000002,1181699.40915029,0.0,1.0
2000-06-29,18.75,18.75,17.0,17.06,185100,6.25000312500002,6.25000312500002,5.66666950000002,5.68666951000002,555299.722350137,0.0,1.0
2000-06-30,19.0,19.63,18.31,18.5,279100,6.33333650000002,6.54333660500002,6.10333638500002,6.16666975000002,837299.581350207,0.0,1.0
2000-07-03,19.0,19.12,18.5,18.62,123200,6.33333650000002,6.37333652000002,6.16666975000002,6.20666977000002,369599.815200091,0.0,1.0
2000-07-05,18.88,19.12,18.0,18.5,236500,6.29333648000002,6.37333652000002,6.00000300000002,6.16666975000002,709499.645250175,0.0,1.0
2000-07-06,20.12,20.12,18.0,18.13,258300,6.70667002000002,6.70667002000002,6.00000300000002,6.04333635500002,774899.612550191,0.0,1.0
2000-07-07,19.37,19.75,19.0,19.06,59400,6.45666989500002,6.58333662500002,6.33333650000002,6.35333651000002,178199.910900044,0.0,1.0
2000-07-10,18.44,19.5,18.38,18.53,162700,6.14666974000002,6.50000325000002,6.12666973000002,6.17666975500002,488099.755950121,0.0,1.0
2000-07-11,18.25,19.0,18.25,18.47,66200,6.08333637500002,6.33333650000002,6.08333637500002,6.15666974500002,198599.900700049,0.0,1.0
2000-07-12,19.5,19.5,17.0,17.94,128900,6.50000325000002,6.50000325000002,5.66666950000002,5.98000299000002,386699.806650095,0.0,1.0
2000-07-13,18.75,19.75,18.25,18.88,173700,6.25000312500002,6.58333662500002,6.08333637500002,6.29333648000002,521099.739450129,0.0,1.0
2000-07-14,18.88,19.25,18.31,18.31,50200,6.29333648000002,6.41666987500002,6.10333638500002,6.10333638500002,150599.924700037,0.0,1.0
2000-07-17,19.94,20.0,18.88,19.25,73000,6.64666999000002,6.66667000000002,6.29333648000002,6.41666987500002,218999.890500054,0.0,1.0
2000-07-18,21.0,21.25,19.88,19.94,198600,7.00000350000002,7.08333687500002,6.62666998000002,6.64666999000002,595799.702100147,0.0,1.0
2000-07-19,21.69,21.88,20.31,20.81,259100,7.23000361500002,7.29333698000002,6.77000338500002,6.93667013500002,777299.611350192,0.0,1.0
2000-07-20,19.63,21.19,18.94,21.13,128200,6.54333660500002,7.06333686500002,6.31333649000002,7.04333685500002,384599.807700095,0.0,1.0
2000-07-21,19.25,19.5,19.0,19.06,26100,6.41666987500002,6.50000325000002,6.33333650000002,6.35333651000002,78299.9608500193,0.0,1.0
2000-07-24,17.87,19.25,17.38,19.25,73800,5.95666964500002,6.41666987500002,5.79333623000002,6.41666987500002,221399.889300055,0.0,1.0
2000-07-25,17.87,18.13,17.25,17.25,56300,5.95666964500002,6.04333635500002,5.75000287500002,5.75000287500002,168899.915550042,0.0,1.0
2000-07-26,18.88,18.88,17.56,17.56,51500,6.29333648000002,6.29333648000002,5.85333626000002,5.85333626000002,154499.922750038,0.0,1.0
2000-07-27,17.62,19.31,17.62,18.44,176700,5.87333627000002,6.43666988500002,5.87333627000002,6.14666974000002,530099.734950131,0.0,1.0
2000-07-28,16.31,17.75,15.5,17.75,94700,5.43666938500002,5.91666962500002,5.16666925000002,5.91666962500002,284099.85795007,0.0,1.0
2000-07-31,16.88,17.25,15.25,15.5,83800,5.62666948000002,5.75000287500002,5.08333587500002,5.16666925000002,251399.874300062,0.0,1.0
2000-08-01,16.0,17.0,15.88,16.75,28200,5.33333600000002,5.66666950000002,5.29333598000002,5.58333612500002,84599.9577000208,0.0,1.0
2000-08-02,17.44,18.13,15.88,15.91,72500,5.81333624000002,6.04333635500002,5.29333598000002,5.30333598500002,217499.891250054,0.0,1.0
2000-08-03,17.0,17.25,15.66,15.66,74100,5.66666950000002,5.75000287500002,5.22000261000002,5.22000261000002,222299.888850055,0.0,1.0
2000-08-04,18.0,18.31,17.0,17.0,113600,6.00000300000002,6.10333638500002,5.66666950000002,5.66666950000002,340799.829600084,0.0,1.0
2000-08-07,18.5,18.62,18.0,18.16,101500,6.16666975000002,6.20666977000002,6.00000300000002,6.05333636000002,304499.847750075,0.0,1.0
2000-08-08,18.0,18.5,17.75,18.06,49700,6.00000300000002,6.16666975000002,5.91666962500002,6.02000301000002,149099.925450037,0.0,1.0
2000-08-09,17.62,17.94,17.5,17.87,12000,5.87333627000002,5.98000299000002,5.83333625000002,5.95666964500002,35999.9820000089,0.0,1.0
2000-08-10,17.62,17.94,17.62,17.62,15600,5.87333627000002,5.98000299000002,5.87333627000002,5.87333627000002,46799.9766000115,0.0,1.0
2000-08-11,17.0,17.62,17.0,17.56,57400,5.66666950000002,5.87333627000002,5.66666950000002,5.85333626000002,172199.913900042,0.0,1.0
2000-08-14,17.0,17.62,16.5,17.5,37500,5.66666950000002,5.87333627000002,5.50000275000002,5.83333625000002,112499.943750028,0.0,1.0
2000-08-15,17.0,17.25,16.5,17.06,39000,5.66666950000002,5.75000287500002,5.50000275000002,5.68666951000002,116999.941500029,0.0,1.0
2000-08-16,18.13,18.25,16.56,16.94,65400,6.04333635500002,6.08333637500002,5.52000276000002,5.64666949000002,196199.901900048,0.0,1.0
2000-08-17,17.94,18.0,17.0,17.06,7200,5.98000299000002,6.00000300000002,5.66666950000002,5.68666951000002,21599.9892000053,0.0,1.0
2000-08-18,18.69,18.75,17.56,18.0,23500,6.23000311500002,6.25000312500002,5.85333626000002,6.00000300000002,70499.9647500174,0.0,1.0
2000-08-21,19.37,19.37,18.38,18.59,40300,6.45666989500002,6.45666989500002,6.12666973000002,6.19666976500002,120899.93955003,0.0,1.0
2000-08-22,19.44,19.69,18.69,18.69,51100,6.48000324000002,6.56333661500002,6.23000311500002,6.23000311500002,153299.923350038,0.0,1.0
2000-08-23,19.94,19.94,19.12,19.37,49400,6.64666999000002,6.64666999000002,6.37333652000002,6.45666989500002,148199.925900037,0.0,1.0
2000-08-24,19.75,20.25,19.37,19.81,51000,6.58333662500002,6.75000337500002,6.45666989500002,6.60333663500002,152999.923500038,0.0,1.0
2000-08-25,19.75,19.94,19.31,19.56,11200,6.58333662500002,6.64666999000002,6.43666988500002,6.52000326000002,33599.9832000083,0.0,1.0
2000-08-28,19.63,20.12,19.37,19.63,22700,6.54333660500002,6.70667002000002,6.45666989500002,6.54333660500002,68099.9659500168,0.0,1.0
2000-08-29,19.37,19.5,18.5,19.25,35300,6.45666989500002,6.50000325000002,6.16666975000002,6.41666987500002,105899.947050026,0.0,1.0
2000-08-30,19.06,19.25,18.75,19.0,10900,6.35333651000002,6.41666987500002,6.25000312500002,6.33333650000002,32699.9836500081,0.0,1.0
2000-08-31,20.0,20.56,19.0,19.0,50700,6.66667000000002,6.85333676000002,6.33333650000002,6.33333650000002,152099.923950038,0.0,1.0
2000-09-01,19.5,20.0,19.0,19.31,32900,6.50000325000002,6.66667000000002,6.33333650000002,6.43666988500002,98699.9506500244,0.0,1.0
2000-09-05,19.37,19.5,18.5,19.12,15700,6.45666989500002,6.50000325000002,6.16666975000002,6.37333652000002,47099.9764500116,0.0,1.0
2000-09-06,18.75,19.25,18.69,18.88,16200,6.25000312500002,6.41666987500002,6.23000311500002,6.29333648000002,48599.975700012,0.0,1.0
2000-09-07,19.37,19.63,18.84,18.84,20700,6.45666989500002,6.54333660500002,6.28000314000002,6.28000314000002,62099.9689500153,0.0,1.0
2000-09-08,19.19,19.88,19.0,19.25,47200,6.39666986500002,6.62666998000002,6.33333650000002,6.41666987500002,141599.929200035,0.0,1.0
2000-09-11,19.31,19.88,19.19,19.19,31000,6.43666988500002,6.62666998000002,6.39666986500002,6.39666986500002,92999.953500023,0.0,1.0
2000-09-12,19.88,19.94,19.0,19.25,49800,6.62666998000002,6.64666999000002,6.33333650000002,6.41666987500002,149399.925300037,0.0,1.0
2000-09-13,19.0,20.0,18.94,19.12,50400,6.33333650000002,6.66667000000002,6.31333649000002,6.37333652000002,151199.924400037,0.0,1.0
2000-09-14,18.52,19.37,18.5,19.0,58300,6.17333642000002,6.45666989500002,6.16666975000002,6.33333650000002,174899.912550043,0.0,1.0
2000-09-15,18.38,18.75,18.38,18.62,18000,6.12666973000002,6.25000312500002,6.12666973000002,6.20666977000002,53999.9730000133,0.0,1.0
2000-09-18,17.5,18.56,17.0,18.53,57900,5.83333625000002,6.18666976000002,5.66666950000002,6.17666975500002,173699.913150043,0.0,1.0
2000-09-19,17.62,17.62,17.0,17.25,73000,5.87333627000002,5.87333627000002,5.66666950000002,5.75000287500002,218999.890500054,0.0,1.0
2000-09-20,16.88,17.56,16.88,17.5,61100,5.62666948000002,5.85333626000002,5.62666948000002,5.83333625000002,183299.908350045,0.0,1.0
2000-09-21,16.75,17.38,15.88,16.88,347700,5.58333612500002,5.79333623000002,5.29333598000002,5.62666948000002,1043099.47845026,0.0,1.0
2000-09-22,17.38,17.38,15.88,16.5,96500,5.79333623000002,5.79333623000002,5.29333598000002,5.50000275000002,289499.855250071,0.0,1.0
2000-09-25,17.75,18.38,16.75,17.38,65400,5.91666962500002,6.12666973000002,5.58333612500002,5.79333623000002,196199.901900048,0.0,1.0
2000-09-26,18.0,18.44,17.75,17.75,20500,6.00000300000002,6.14666974000002,5.91666962500002,5.91666962500002,61499.9692500152,0.0,1.0
2000-09-27,17.87,18.69,17.87,18.0,65300,5.95666964500002,6.23000311500002,5.95666964500002,6.00000300000002,195899.902050048,0.0,1.0
2000-09-28,19.0,19.0,17.87,17.87,51800,6.33333650000002,6.33333650000002,5.95666964500002,5.95666964500002,155399.922300038,0.0,1.0
2000-09-29,18.75,19.0,18.5,18.94,20700,6.25000312500002,6.33333650000002,6.16666975000002,6.31333649000002,62099.9689500153,0.0,1.0
2000-10-02,19.0,19.5,18.75,18.75,41000,6.33333650000002,6.50000325000002,6.25000312500002,6.25000312500002,122999.93850003,0.0,1.0
2000-10-03,19.63,19.75,19.0,19.0,47800,6.54333660500002,6.58333662500002,6.33333650000002,6.33333650000002,143399.928300035,0.0,1.0
2000-10-04,19.25,19.75,18.94,19.27,17900,6.41666987500002,6.58333662500002,6.31333649000002,6.42333654500002,53699.9731500133,0.0,1.0
2000-10-05,18.75,19.25,18.75,19.2,4800,6.25000312500002,6.41666987500002,6.25000312500002,6.40000320000002,14399.9928000036,0.0,1.0
2000-10-06,18.25,18.25,18.13,18.25,15800,6.08333637500002,6.08333637500002,6.04333635500002,6.08333637500002,47399.9763000117,0.0,1.0
2000-10-09,17.69,18.06,17.69,18.06,11100,5.89666961500002,6.02000301000002,5.89666961500002,6.02000301000002,33299.9833500082,0.0,1.0
2000-10-10,17.5,17.69,17.38,17.69,88900,5.83333625000002,5.89666961500002,5.79333623000002,5.89666961500002,266699.866650066,0.0,1.0
2000-10-11,17.25,17.44,16.77,17.0,39500,5.75000287500002,5.81333624000002,5.59000279500002,5.66666950000002,118499.940750029,0.0,1.0
2000-10-12,15.69,17.12,15.69,17.06,25600,5.23000261500002,5.70666952000002,5.23000261500002,5.68666951000002,76799.9616000189,0.0,1.0
2000-10-13,15.25,15.44,14.75,15.31,54000,5.08333587500002,5.14666924000002,4.91666912500002,5.10333588500002,161999.91900004,0.0,1.0
2000-10-16,18.0,18.25,15.13,15.13,50600,6.00000300000002,6.08333637500002,5.04333585500002,5.04333585500002,151799.924100037,0.0,1.0
2000-10-17,18.13,18.38,17.19,18.31,21500,6.04333635500002,6.12666973000002,5.73000286500002,6.10333638500002,64499.9677500159,0.0,1.0
2000-10-18,17.38,18.0,17.38,18.0,30100,5.79333623000002,6.00000300000002,5.79333623000002,6.00000300000002,90299.9548500223,0.0,1.0
2000-10-19,18.13,18.25,17.38,17.38,27300,6.04333635500002,6.08333637500002,5.79333623000002,5.79333623000002,81899.9590500202,0.0,1.0
2000-10-20,17.69,17.87,17.38,17.87,11000,5.89666961500002,5.95666964500002,5.79333623000002,5.95666964500002,32999.9835000081,0.0,1.0
2000-10-23,18.0,18.0,17.62,17.75,14500,6.00000300000002,6.00000300000002,5.87333627000002,5.91666962500002,43499.9782500107,0.0,1.0
2000-10-24,17.5,18.06,17.5,17.69,9100,5.83333625000002,6.02000301000002,5.83333625000002,5.89666961500002,27299.9863500067,0.0,1.0
2000-10-25,16.25,17.39,16.06,17.38,6700,5.41666937500002,5.79666956500002,5.35333601000002,5.79333623000002,20099.989950005,0.0,1.0
2000-10-26,16.37,16.63,15.69,16.63,56500,5.45666939500002,5.54333610500002,5.23000261500002,5.54333610500002,169499.915250042,0.0,1.0
2000-10-27,15.88,16.25,15.56,15.95,80900,5.29333598000002,5.41666937500002,5.18666926000002,5.31666932500002,242699.87865006,0.0,1.0
2000-10-30,16.0,16.25,15.81,15.81,4700,5.33333600000002,5.41666937500002,5.27000263500002,5.27000263500002,14099.9929500035,0.0,1.0
2000-10-31,16.12,16.12,15.75,15.77,10600,5.37333602000002,5.37333602000002,5.25000262500002,5.25666929500002,31799.9841000078,0.0,1.0
2000-11-01,16.06,16.06,15.88,15.88,9900,5.35333601000002,5.35333601000002,5.29333598000002,5.29333598000002,29699.9851500073,0.0,1.0
2000-11-02,15.94,16.19,15.88,15.88,11700,5.31333599000002,5.39666936500002,5.29333598000002,5.29333598000002,35099.9824500086,0.0,1.0
2000-11-03,16.19,16.19,15.94,15.94,13500,5.39666936500002,5.39666936500002,5.31333599000002,5.31333599000002,40499.97975001,0.0,1.0
2000-11-06,16.5,16.81,16.0,16.0,17700,5.50000275000002,5.60333613500002,5.33333600000002,5.33333600000002,53099.9734500131,0.0,1.0
2000-11-07,16.44,17.0,16.37,16.94,7300,5.48000274000002,5.66666950000002,5.45666939500002,5.64666949000002,21899.9890500054,0.0,1.0
2000-11-08,16.5,16.75,16.44,16.75,8500,5.50000275000002,5.58333612500002,5.48000274000002,5.58333612500002,25499.9872500063,0.0,1.0
2000-11-09,16.5,16.94,16.44,16.44,63500,5.50000275000002,5.64666949000002,5.48000274000002,5.48000274000002,190499.904750047,0.0,1.0
2000-11-10,17.0,17.56,16.12,16.44,33700,5.66666950000002,5.85333626000002,5.37333602000002,5.48000274000002,101099.949450025,0.0,1.0
2000-11-13,16.63,17.0,15.94,16.14,20700,5.54333610500002,5.66666950000002,5.31333599000002,5.38000269000002,62099.9689500153,0.0,1.0
2000-11-14,16.63,17.0,16.63,16.94,123800,5.54333610500002,5.66666950000002,5.54333610500002,5.64666949000002,371399.814300091,0.0,1.0
2000-11-15,16.75,17.0,16.37,16.5,424300,5.58333612500002,5.66666950000002,5.45666939500002,5.50000275000002,1272899.36355031,0.0,1.0
2000-11-16,17.12,17.12,16.37,16.37,19600,5.70666952000002,5.70666952000002,5.45666939500002,5.45666939500002,58799.9706000145,0.0,1.0
2000-11-17,17.31,17.31,16.56,16.69,23300,5.77000288500002,5.77000288500002,5.52000276000002,5.56333611500002,69899.9650500172,0.0,1.0
2000-11-20,17.06,17.06,16.31,16.89,22100,5.68666951000002,5.68666951000002,5.43666938500002,5.63000281500002,66299.9668500163,0.0,1.0
2000-11-21,16.19,17.0,16.06,16.63,38900,5.39666936500002,5.66666950000002,5.35333601000002,5.54333610500002,116699.941650029,0.0,1.0
2000-11-22,16.56,16.69,16.0,16.19,37700,5.52000276000002,5.56333611500002,5.33333600000002,5.39666936500002,113099.943450028,0.0,1.0
2000-11-24,16.12,16.75,16.06,16.34,8500,5.37333602000002,5.58333612500002,5.35333601000002,5.44666939000002,25499.9872500063,0.0,1.0
2000-11-27,16.12,16.63,16.12,16.12,27000,5.37333602000002,5.54333610500002,5.37333602000002,5.37333602000002,80999.9595000199,0.0,1.0
2000-11-28,14.12,16.63,14.0,16.0,191600,4.70666902000002,5.54333610500002,4.66666900000002,5.33333600000002,574799.712600141,0.0,1.0
2000-11-29,14.12,14.56,14.12,14.56,33200,4.70666902000002,4.85333576000002,4.70666902000002,4.85333576000002,99599.9502000245,0.0,1.0
2000-11-30,14.0,14.25,13.31,14.12,86600,4.66666900000002,4.75000237500002,4.43666888500001,4.70666902000002,259799.870100064,0.0,1.0
2000-12-01,14.25,14.25,14.0,14.0,6900,4.75000237500002,4.75000237500002,4.66666900000002,4.66666900000002,20699.9896500051,0.0,1.0
2000-12-04,14.87,15.0,14.0,14.0,18700,4.95666914500002,5.00000250000002,4.66666900000002,4.66666900000002,56099.9719500138,0.0,1.0
2000-12-05,14.87,15.0,14.44,14.87,19800,4.95666914500002,5.00000250000002,4.81333574000002,4.95666914500002,59399.9703000146,0.0,1.0
2000-12-06,14.62,15.25,14.25,14.75,12100,4.87333577000002,5.08333587500002,4.75000237500002,4.91666912500002,36299.9818500089,0.0,1.0
2000-12-07,15.13,15.25,14.12,14.5,38700,5.04333585500002,5.08333587500002,4.70666902000002,4.83333575000002,116099.941950029,0.0,1.0
2000-12-08,14.44,15.13,14.44,15.13,5300,4.81333574000002,5.04333585500002,4.81333574000002,5.04333585500002,15899.9920500039,0.0,1.0
2000-12-11,14.5,14.69,14.5,14.53,2700,4.83333575000002,4.89666911500002,4.83333575000002,4.84333575500002,8099.99595000199,0.0,1.0
2000-12-12,14.0,14.69,13.81,14.5,39600,4.66666900000002,4.89666911500002,4.60333563500002,4.83333575000002,118799.940600029,0.0,1.0
2000-12-13,13.5,14.38,13.31,13.81,23400,4.50000225000001,4.79333573000002,4.43666888500001,4.60333563500002,70199.9649000174,0.0,1.0
2000-12-14,13.37,13.75,13.25,13.5,10500,4.45666889500001,4.58333562500002,4.41666887500001,4.50000225000001,31499.9842500078,0.0,1.0
2000-12-15,12.56,13.75,12.56,13.37,12900,4.18666876000001,4.58333562500002,4.18666876000001,4.45666889500001,38699.9806500096,0.0,1.0
2000-12-18,11.94,13.0,10.75,12.62,48300,3.98000199000001,4.33333550000001,3.58333512500001,4.20666877000001,144899.927550036,0.0,1.0
2000-12-19,12.38,12.62,11.72,12.06,39600,4.12666873000001,4.20666877000001,3.90666862000001,4.02000201000001,118799.940600029,0.0,1.0
2000-12-20,11.5,12.62,11.5,12.52,114400,3.83333525000001,4.20666877000001,3.83333525000001,4.17333542000001,343199.828400085,0.0,1.0
2000-12-21,13.0,13.0,11.38,11.44,38100,4.33333550000001,4.33333550000001,3.79333523000001,3.81333524000001,114299.942850028,0.0,1.0
2000-12-22,12.25,13.5,11.75,12.75,45600,4.08333537500001,4.50000225000001,3.91666862500001,4.25000212500001,136799.931600034,0.0,1.0
2000-12-26,11.62,12.75,11.0,12.5,50300,3.87333527000001,4.25000212500001,3.66666850000001,4.16666875000001,150899.924550037,0.0,1.0
2000-12-27,11.62,12.0,11.5,11.98,30400,3.87333527000001,4.00000200000001,3.83333525000001,3.99333533000001,91199.9544000226,0.0,1.0
2000-12-28,12.13,12.13,10.77,10.77,67200,4.04333535500001,4.04333535500001,3.59000179500001,3.59000179500001,201599.89920005,0.0,1.0
2000-12-29,12.13,12.13,11.75,11.81,61800,4.04333535500001,4.04333535500001,3.91666862500001,3.93666863500001,185399.907300046,0.0,1.0
2001-01-02,11.75,12.5,11.5,12.38,5000,3.91666862500001,4.16666875000001,3.83333525000001,4.12666873000001,14999.9925000037,0.0,1.0
2001-01-03,13.56,13.75,10.31,11.44,72100,4.52000226000002,4.58333562500002,3.43666838500001,3.81333524000001,216299.891850053,0.0,1.0
2001-01-04,12.62,13.37,12.56,13.19,6600,4.20666877000001,4.45666889500001,4.18666876000001,4.39666886500001,19799.9901000049,0.0,1.0
2001-01-05,11.44,12.44,11.31,12.38,71200,3.81333524000001,4.14666874000001,3.77000188500001,4.12666873000001,213599.893200053,0.0,1.0
2001-01-08,11.25,11.56,10.88,11.44,56000,3.75000187500001,3.85333526000001,3.62666848000001,3.81333524000001,167999.916000042,0.0,1.0
2001-01-09,10.56,11.25,10.44,11.25,90100,3.52000176000001,3.75000187500001,3.48000174000001,3.75000187500001,270299.864850067,0.0,1.0
2001-01-10,10.5,10.69,10.12,10.45,154900,3.50000175000001,3.56333511500001,3.37333502000001,3.48333507500001,464699.767650115,0.0,1.0
2001-01-11,11.38,12.0,10.5,10.56,45000,3.79333523000001,4.00000200000001,3.50000175000001,3.52000176000001,134999.932500033,0.0,1.0
2001-01-12,11.69,12.13,11.38,12.13,65800,3.89666861500001,4.04333535500001,3.79333523000001,4.04333535500001,197399.901300049,0.0,1.0
2001-01-16,11.75,12.0,11.56,11.62,847400,3.91666862500001,4.00000200000001,3.85333526000001,3.87333527000001,2542198.72890063,0.0,1.0
2001-01-17,12.38,12.75,11.62,11.75,418100,4.12666873000001,4.25000212500001,3.87333527000001,3.91666862500001,1254299.37285031,0.0,1.0
2001-01-18,12.5,13.5,12.5,12.75,110000,4.16666875000001,4.50000225000001,4.16666875000001,4.25000212500001,329999.835000082,0.0,1.0
2001-01-19,12.0,12.75,12.0,12.75,30900,4.00000200000001,4.25000212500001,4.00000200000001,4.25000212500001,92699.9536500229,0.0,1.0
2001-01-22,13.63,14.56,12.13,12.13,351100,4.54333560500002,4.85333576000002,4.04333535500001,4.04333535500001,1053299.47335026,0.0,1.0
2001-01-23,10.69,12.0,10.56,12.0,492300,3.56333511500001,4.00000200000001,3.52000176000001,4.00000200000001,1476899.26155037,0.0,1.0
2001-01-24,10.75,10.75,9.5,10.59,424700,3.58333512500001,3.58333512500001,3.16666825000001,3.53000176500001,1274099.36295032,0.0,1.0
2001-01-25,10.75,10.94,10.37,10.5,63200,3.58333512500001,3.64666849000001,3.45666839500001,3.50000175000001,189599.905200047,0.0,1.0
2001-01-26,10.75,10.75,10.56,10.75,62100,3.58333512500001,3.58333512500001,3.52000176000001,3.58333512500001,186299.906850046,0.0,1.0
2001-01-29,11.94,11.94,10.69,10.75,95700,3.98000199000001,3.98000199000001,3.56333511500001,3.58333512500001,287099.856450071,0.0,1.0
2001-01-30,13.0,13.0,11.81,12.06,300000,4.33333550000001,4.33333550000001,3.93666863500001,4.02000201000001,899999.550000223,0.0,1.0
2001-01-31,12.31,12.62,12.13,12.62,102800,4.10333538500001,4.20666877000001,4.04333535500001,4.20666877000001,308399.845800076,0.0,1.0
2001-02-01,11.87,12.31,11.38,12.27,26500,3.95666864500001,4.10333538500001,3.79333523000001,4.09000204500001,79499.9602500197,0.0,1.0
2001-02-02,11.75,12.31,11.75,11.87,589500,3.91666862500001,4.10333538500001,3.91666862500001,3.95666864500001,1768499.11575044,0.0,1.0
2001-02-05,12.19,12.19,11.94,11.94,14700,4.06333536500001,4.06333536500001,3.98000199000001,3.98000199000001,44099.9779500109,0.0,1.0
2001-02-06,12.31,12.62,12.19,12.19,32700,4.10333538500001,4.20666877000001,4.06333536500001,4.06333536500001,98099.9509500243,0.0,1.0
2001-02-07,12.38,12.44,12.25,12.25,284200,4.12666873000001,4.14666874000001,4.08333537500001,4.08333537500001,852599.573700211,0.0,1.0
2001-02-08,12.75,12.81,12.31,12.31,31500,4.25000212500001,4.27000213500001,4.10333538500001,4.10333538500001,94499.9527500234,0.0,1.0
2001-02-09,13.63,13.75,12.62,12.62,355700,4.54333560500002,4.58333562500002,4.20666877000001,4.20666877000001,1067099.46645026,0.0,1.0
2001-02-12,12.94,13.69,12.62,13.63,178600,4.31333549000001,4.56333561500001,4.20666877000001,4.54333560500002,535799.732100133,0.0,1.0
2001-02-13,13.5,14.25,12.94,12.94,274500,4.50000225000001,4.75000237500002,4.31333549000001,4.31333549000001,823499.588250204,0.0,1.0
2001-02-14,13.69,13.69,13.44,13.59,60900,4.56333561500001,4.56333561500001,4.48000224000001,4.53000226500002,182699.908650045,0.0,1.0
2001-02-15,14.0,14.19,13.5,13.73,175100,4.66666900000002,4.73000236500002,4.50000225000001,4.57666895500002,525299.737350129,0.0,1.0
2001-02-16,13.75,14.12,13.5,13.75,48400,4.58333562500002,4.70666902000002,4.50000225000001,4.58333562500002,145199.927400036,0.0,1.0
2001-02-20,13.12,14.19,13.12,14.0,249700,4.37333552000001,4.73000236500002,4.37333552000001,4.66666900000002,749099.625450186,0.0,1.0
2001-02-21,13.12,13.63,12.88,13.56,24300,4.37333552000001,4.54333560500002,4.29333548000001,4.52000226000002,72899.963550018,0.0,1.0
2001-02-22,13.37,13.63,12.5,13.0,15100,4.45666889500001,4.54333560500002,4.16666875000001,4.33333550000001,45299.9773500112,0.0,1.0
2001-02-23,12.75,13.0,12.31,13.0,11000,4.25000212500001,4.33333550000001,4.10333538500001,4.33333550000001,32999.9835000082,0.0,1.0
2001-02-26,12.38,13.0,12.0,12.52,26800,4.12666873000001,4.33333550000001,4.00000200000001,4.17333542000001,80399.9598000199,0.0,1.0
2001-02-27,12.31,12.62,12.0,12.38,16300,4.10333538500001,4.20666877000001,4.00000200000001,4.12666873000001,48899.9755500121,0.0,1.0
2001-02-28,12.62,12.88,12.31,12.5,7100,4.20666877000001,4.29333548000001,4.10333538500001,4.16666875000001,21299.9893500053,0.0,1.0
2001-03-01,12.44,12.56,12.38,12.44,18100,4.14666874000001,4.18666876000001,4.12666873000001,4.14666874000001,54299.9728500134,0.0,1.0
2001-03-02,12.5,12.5,12.25,12.5,11400,4.16666875000001,4.16666875000001,4.08333537500001,4.16666875000001,34199.9829000085,0.0,1.0
2001-03-05,12.0,12.5,11.87,12.5,9600,4.00000200000001,4.16666875000001,3.95666864500001,4.16666875000001,28799.9856000071,0.0,1.0
2001-03-06,12.06,13.25,11.5,13.19,9400,4.02000201000001,4.41666887500001,3.83333525000001,4.39666886500001,28199.985900007,0.0,1.0
2001-03-07,12.5,12.5,12.25,12.38,2700,4.16666875000001,4.16666875000001,4.08333537500001,4.12666873000001,8099.995950002,0.0,1.0
2001-03-08,12.5,12.88,12.25,12.75,4400,4.16666875000001,4.29333548000001,4.08333537500001,4.25000212500001,13199.9934000033,0.0,1.0
2001-03-09,12.19,12.62,12.13,12.5,6000,4.06333536500001,4.20666877000001,4.04333535500001,4.16666875000001,17999.9910000045,0.0,1.0
2001-03-12,11.87,12.0,11.87,12.0,7800,3.95666864500001,4.00000200000001,3.95666864500001,4.00000200000001,23399.9883000058,0.0,1.0
2001-03-13,11.62,12.0,11.44,11.81,9900,3.87333527000001,4.00000200000001,3.81333524000001,3.93666863500001,29699.9851500073,0.0,1.0
2001-03-14,11.0,11.44,10.63,11.38,14600,3.66666850000001,3.81333524000001,3.54333510500001,3.79333523000001,43799.9781000108,0.0,1.0
2001-03-15,10.5,11.0,10.5,11.0,34100,3.50000175000001,3.66666850000001,3.50000175000001,3.66666850000001,102299.948850025,0.0,1.0
2001-03-16,10.0,10.55,9.94,10.55,42700,3.33333500000001,3.51666842500001,3.31333499000001,3.51666842500001,128099.935950032,0.0,1.0
2001-03-19,10.44,10.44,10.0,10.19,89400,3.48000174000001,3.48000174000001,3.33333500000001,3.39666836500001,268199.865900066,0.0,1.0
2001-03-20,10.56,10.69,10.37,10.42,3400,3.52000176000001,3.56333511500001,3.45666839500001,3.47333507000001,10199.9949000025,0.0,1.0
2001-03-21,9.38,10.44,8.81,10.44,151400,3.12666823000001,3.48000174000001,2.93666813500001,3.48000174000001,454199.772900112,0.0,1.0
2001-03-22,9.53,9.53,9.25,9.25,42800,3.17666825500001,3.17666825500001,3.08333487500001,3.08333487500001,128399.935800032,0.0,1.0
2001-03-23,9.72,9.88,9.44,9.45,18900,3.24000162000001,3.29333498000001,3.14666824000001,3.15000157500001,56699.971650014,0.0,1.0
2001-03-26,10.44,10.44,9.813,10.25,13600,3.48000174000001,3.48000174000001,3.27100163550001,3.41666837500001,40799.9796000101,0.0,1.0
2001-03-27,10.25,10.31,10.19,10.19,7700,3.41666837500001,3.43666838500001,3.39666836500001,3.39666836500001,23099.9884500057,0.0,1.0
2001-03-28,11.19,11.31,10.31,10.31,19500,3.73000186500001,3.77000188500001,3.43666838500001,3.43666838500001,58499.9707500145,0.0,1.0
2001-03-29,10.56,11.19,10.25,10.37,11400,3.52000176000001,3.73000186500001,3.41666837500001,3.45666839500001,34199.9829000085,0.0,1.0
2001-03-30,10.25,11.0,10.25,10.25,5600,3.41666837500001,3.66666850000001,3.41666837500001,3.41666837500001,16799.9916000041,0.0,1.0
2001-04-02,11.25,11.75,10.25,10.25,31100,3.75000187500001,3.91666862500001,3.41666837500001,3.41666837500001,93299.9533500231,0.0,1.0
2001-04-03,11.0,11.94,9.688,11.88,196602,3.66666850000001,3.98000199000001,3.22933494800001,3.96000198000001,589805.705097146,0.0,1.0
2001-04-04,11.75,12.0,10.75,10.75,36600,3.91666862500001,4.00000200000001,3.58333512500001,3.58333512500001,109799.945100027,0.0,1.0
2001-04-05,12.44,12.44,12.0,12.13,140700,4.14666874000001,4.14666874000001,4.00000200000001,4.04333535500001,422099.788950104,0.0,1.0
2001-04-06,12.88,12.88,12.06,12.06,25600,4.29333548000001,4.29333548000001,4.02000201000001,4.02000201000001,76799.961600019,0.0,1.0
2001-04-09,12.81,13.3,12.0,12.62,51000,4.27000213500001,4.43333555000001,4.00000200000001,4.20666877000001,152999.923500038,0.0,1.0
2001-04-10,13.43,13.58,12.75,13.19,149400,4.47666890500001,4.52666893000001,4.25000212500001,4.39666886500001,448199.775900111,0.0,1.0
2001-04-11,13.07,13.31,12.68,13.31,28400,4.35666884500001,4.43666888500001,4.22666878000001,4.43666888500001,85199.9574000211,0.0,1.0
2001-04-12,13.2,13.48,12.67,13.1,25400,4.40000220000001,4.49333558000002,4.22333544500001,4.36666885000001,76199.9619000189,0.0,1.0
2001-04-16,13.12,13.31,13.05,13.15,32100,4.37333552000001,4.43666888500001,4.35000217500001,4.38333552500001,96299.9518500238,0.0,1.0
2001-04-17,13.3,13.3,12.96,13.18,38300,4.43333555000001,4.43333555000001,4.32000216000001,4.39333553000001,114899.942550028,0.0,1.0
2001-04-18,13.79,14.0,13.25,13.3,118000,4.59666896500002,4.66666900000002,4.41666887500001,4.43333555000001,353999.823000087,0.0,1.0
2001-04-19,14.6,14.6,13.75,13.75,35000,4.86666910000002,4.86666910000002,4.58333562500002,4.58333562500002,104999.947500026,0.0,1.0
2001-04-20,15.45,16.04,14.63,14.63,193200,5.15000257500002,5.34666934000002,4.87666910500002,4.87666910500002,579599.710200143,0.0,1.0
2001-04-23,15.46,15.5,15.25,15.45,179200,5.15333591000002,5.16666925000002,5.08333587500002,5.15000257500002,537599.731200132,0.0,1.0
2001-04-24,16.34,16.34,15.4,15.4,53300,5.44666939000002,5.44666939000002,5.13333590000002,5.13333590000002,159899.920050039,0.0,1.0
2001-04-25,16.5,16.5,16.01,16.34,45100,5.50000275000002,5.50000275000002,5.33666933500002,5.44666939000002,135299.932350033,0.0,1.0
2001-04-26,16.82,17.05,16.2,16.45,248600,5.60666947000002,5.68333617500002,5.40000270000002,5.48333607500002,745799.627100184,0.0,1.0
2001-04-27,17.03,17.04,16.65,16.65,92600,5.67666950500002,5.68000284000002,5.55000277500002,5.55000277500002,277799.861100068,0.0,1.0
2001-04-30,16.75,17.05,16.24,17.02,103500,5.58333612500002,5.68333617500002,5.41333604000002,5.67333617000002,310499.844750077,0.0,1.0
2001-05-01,16.55,16.75,16.45,16.75,6300,5.51666942500002,5.58333612500002,5.48333607500002,5.58333612500002,18899.9905500047,0.0,1.0
2001-05-02,16.05,16.64,15.95,16.56,76600,5.35000267500002,5.54666944000002,5.31666932500002,5.52000276000002,229799.885100057,0.0,1.0
2001-05-03,15.63,15.88,15.49,15.88,59400,5.21000260500002,5.29333598000002,5.16333591500002,5.29333598000002,178199.910900044,0.0,1.0
2001-05-04,15.61,15.61,15.17,15.55,37500,5.20333593500002,5.20333593500002,5.05666919500002,5.18333592500002,112499.943750028,0.0,1.0
2001-05-07,15.4,15.61,15.35,15.61,39400,5.13333590000002,5.20333593500002,5.11666922500002,5.20333593500002,118199.940900029,0.0,1.0
2001-05-08,15.52,15.67,15.35,15.4,127300,5.17333592000002,5.22333594500002,5.11666922500002,5.13333590000002,381899.809050094,0.0,1.0
2001-05-09,16.25,16.36,15.75,16.15,111700,5.41666937500002,5.45333606000002,5.25000262500002,5.38333602500002,335099.832450083,0.0,1.0
2001-05-10,16.6,16.69,16.15,16.69,55500,5.53333610000002,5.56333611500002,5.38333602500002,5.56333611500002,166499.916750041,0.0,1.0
2001-05-11,16.25,16.6,15.95,16.25,102200,5.41666937500002,5.53333610000002,5.31666932500002,5.41666937500002,306599.846700075,0.0,1.0
2001-05-14,16.18,16.25,15.97,16.06,99100,5.39333603000002,5.41666937500002,5.32333599500002,5.35333601000002,297299.851350073,0.0,1.0
2001-05-15,16.5,16.55,15.95,15.95,207400,5.50000275000002,5.51666942500002,5.31666932500002,5.31666932500002,622199.688900153,0.0,1.0
2001-05-16,17.35,17.4,16.45,16.51,127700,5.78333622500002,5.80000290000002,5.48333607500002,5.50333608500002,383099.808450094,0.0,1.0
2001-05-17,17.39,18.0,17.2,17.35,94300,5.79666956500002,6.00000300000002,5.73333620000002,5.78333622500002,282899.85855007,0.0,1.0
2001-05-18,17.52,17.52,16.75,17.19,52800,5.84000292000002,5.84000292000002,5.58333612500002,5.73000286500002,158399.920800039,0.0,1.0
2001-05-21,17.53,17.9,17.32,17.85,33200,5.84333625500002,5.96666965000002,5.77333622000002,5.95000297500002,99599.9502000246,0.0,1.0
2001-05-22,17.65,17.89,17.25,17.5,83100,5.88333627500002,5.96333631500002,5.75000287500002,5.83333625000002,249299.875350061,0.0,1.0
2001-05-23,17.34,17.5,17.13,17.49,28800,5.78000289000002,5.83333625000002,5.71000285500002,5.83000291500002,86399.9568000213,0.0,1.0
2001-05-24,18.03,18.05,17.35,17.44,142100,6.01000300500002,6.01666967500002,5.78333622500002,5.81333624000002,426299.786850105,0.0,1.0
2001-05-25,17.95,18.04,17.71,18.01,97100,5.98333632500002,6.01333634000002,5.90333628500002,6.00333633500002,291299.854350072,0.0,1.0
2001-05-29,17.24,17.95,17.0,17.82,246800,5.74666954000002,5.98333632500002,5.66666950000002,5.94000297000002,740399.629800183,0.0,1.0
2001-05-30,16.05,17.25,15.91,16.97,27000,5.35000267500002,5.75000287500002,5.30333598500002,5.65666949500002,80999.9595000199,0.0,1.0
2001-05-31,16.83,16.83,16.15,16.23,34200,5.61000280500002,5.61000280500002,5.38333602500002,5.41000270500002,102599.948700025,0.0,1.0
2001-06-01,17.9,18.14,16.82,16.82,76000,5.96666965000002,6.04666969000002,5.60666947000002,5.60666947000002,227999.886000056,0.0,1.0
2001-06-04,17.48,18.0,17.27,17.9,99900,5.82666958000002,6.00000300000002,5.75666954500002,5.96666965000002,299699.850150074,0.0,1.0
2001-06-05,18.49,18.52,17.25,17.25,136600,6.16333641500002,6.17333642000002,5.75000287500002,5.75000287500002,409799.795100101,0.0,1.0
2001-06-06,18.28,18.5,18.08,18.45,53800,6.09333638000002,6.16666975000002,6.02666968000002,6.15000307500002,161399.91930004,0.0,1.0
2001-06-07,16.62,17.75,16.32,17.73,893000,5.54000277000002,5.91666962500002,5.44000272000002,5.91000295500002,2678998.66050066,0.0,1.0
2001-06-08,17.21,17.21,16.58,16.83,72400,5.73666953500002,5.73666953500002,5.52666943000002,5.61000280500002,217199.891400054,0.0,1.0
2001-06-11,16.32,17.19,16.32,17.05,10700,5.44000272000002,5.73000286500002,5.44000272000002,5.68333617500002,32099.9839500079,0.0,1.0
2001-06-12,16.35,16.45,16.19,16.29,16600,5.45000272500002,5.48333607500002,5.39666936500002,5.43000271500002,49799.9751000123,0.0,1.0
2001-06-13,16.0,16.35,15.56,16.25,125000,5.33333600000002,5.45000272500002,5.18666926000002,5.41666937500002,374999.812500092,0.0,1.0
2001-06-14,15.7,15.98,15.6,15.6,19600,5.23333595000002,5.32666933000002,5.20000260000002,5.20000260000002,58799.9706000145,0.0,1.0
2001-06-15,15.3,15.7,15.15,15.7,63400,5.10000255000002,5.23333595000002,5.05000252500002,5.23333595000002,190199.904900047,0.0,1.0
2001-06-18,15.15,15.35,15.15,15.15,10200,5.05000252500002,5.11666922500002,5.05000252500002,5.05000252500002,30599.9847000075,0.0,1.0
2001-06-19,14.93,15.35,14.9,15.2,20800,4.97666915500002,5.11666922500002,4.96666915000002,5.06666920000002,62399.9688000153,0.0,1.0
2001-06-20,15.0,15.21,14.9,14.9,47700,5.00000250000002,5.07000253500002,4.96666915000002,4.96666915000002,143099.928450035,0.0,1.0
2001-06-21,15.09,15.09,14.89,15.0,44200,5.03000251500002,5.03000251500002,4.96333581500002,5.00000250000002,132599.933700033,0.0,1.0
2001-06-22,15.55,15.99,15.0,15.0,29500,5.18333592500002,5.33000266500002,5.00000250000002,5.00000250000002,88499.9557500218,0.0,1.0
2001-06-25,15.3,15.6,15.03,15.4,147200,5.10000255000002,5.20000260000002,5.01000250500002,5.13333590000002,441599.779200109,0.0,1.0
2001-06-26,14.83,15.28,14.5,15.28,207200,4.94333580500002,5.09333588000002,4.83333575000002,5.09333588000002,621599.689200153,0.0,1.0
2001-06-27,14.44,14.8,14.38,14.8,755400,4.81333574000002,4.93333580000002,4.79333573000002,4.93333580000002,2266198.86690056,0.0,1.0
2001-06-28,15.25,15.46,13.6,14.25,589100,5.08333587500002,5.15333591000002,4.53333560000002,4.75000237500002,1767299.11635043,0.0,1.0
2001-06-29,17.0,17.06,14.9,15.0,224500,5.66666950000002,5.68666951000002,4.96666915000002,5.00000250000002,673499.663250166,0.0,1.0
2001-07-02,16.7,16.7,15.17,15.42,72800,5.56666945000002,5.56666945000002,5.05666919500002,5.14000257000002,218399.890800054,0.0,1.0
2001-07-03,16.4,16.7,16.35,16.7,21000,5.46666940000002,5.56666945000002,5.45000272500002,5.56666945000002,62999.9685000155,0.0,1.0
2001-07-05,13.65,14.2,12.0,12.25,195600,4.55000227500001,4.73333570000002,4.00000200000001,4.08333537500001,586799.706600145,0.0,1.0
2001-07-06,13.45,13.78,13.2,13.6,148100,4.48333557500002,4.59333563000001,4.40000220000001,4.53333560000002,444299.777850109,0.0,1.0
2001-07-09,13.8,13.85,13.15,13.31,34900,4.60000230000002,4.61666897500001,4.38333552500001,4.43666888500001,104699.947650026,0.0,1.0
2001-07-10,13.53,13.85,13.47,13.85,7100,4.51000225500001,4.61666897500001,4.49000224500002,4.61666897500001,21299.9893500053,0.0,1.0
2001-07-11,13.47,13.75,13.32,13.45,11500,4.49000224500002,4.58333562500002,4.44000222000001,4.48333557500002,34499.9827500085,0.0,1.0
2001-07-12,13.55,13.75,13.41,13.41,11100,4.51666892500002,4.58333562500002,4.47000223500002,4.47000223500002,33299.9833500082,0.0,1.0
2001-07-13,14.28,14.28,13.42,13.77,20500,4.76000238000002,4.76000238000002,4.47333557000001,4.59000229500001,61499.9692500151,0.0,1.0
2001-07-16,13.31,14.28,13.25,14.02,28300,4.43666888500001,4.76000238000002,4.41666887500001,4.67333567000002,84899.957550021,0.0,1.0
2001-07-17,13.55,13.55,13.25,13.35,16100,4.51666892500002,4.51666892500002,4.41666887500001,4.45000222500001,48299.9758500119,0.0,1.0
2001-07-18,14.44,14.44,13.35,13.65,9900,4.81333574000002,4.81333574000002,4.45000222500001,4.55000227500001,29699.9851500073,0.0,1.0
2001-07-19,14.5,14.51,14.27,14.44,25700,4.83333575000002,4.83666908500002,4.75666904500002,4.81333574000002,77099.9614500189,0.0,1.0
2001-07-20,14.36,14.5,14.26,14.28,28800,4.78666906000002,4.83333575000002,4.75333571000002,4.76000238000002,86399.9568000212,0.0,1.0
2001-07-23,14.2,14.44,13.9,14.41,4900,4.73333570000002,4.81333574000002,4.63333565000002,4.80333573500002,14699.9926500036,0.0,1.0
2001-07-24,14.2,14.2,14.0,14.05,1400,4.73333570000002,4.73333570000002,4.66666900000002,4.68333567500002,4199.99790000103,0.0,1.0
2001-07-25,14.26,14.3,14.05,14.05,14700,4.75333571000002,4.76666905000002,4.68333567500002,4.68333567500002,44099.9779500108,0.0,1.0
2001-07-26,13.94,14.24,13.15,14.22,79400,4.64666899000002,4.74666904000002,4.38333552500001,4.74000237000002,238199.880900059,0.0,1.0
2001-07-27,14.0,14.22,13.94,14.15,28900,4.66666900000002,4.74000237000002,4.64666899000002,4.71666902500002,86699.9566500213,0.0,1.0
2001-07-30,14.04,14.06,13.93,14.0,42400,4.68000234000001,4.68666901000002,4.64333565500002,4.66666900000002,127199.936400032,0.0,1.0
2001-07-31,14.2,14.2,13.74,14.2,42000,4.73333570000002,4.73333570000002,4.58000229000002,4.73333570000002,125999.937000031,0.0,1.0
2001-08-01,13.97,14.2,13.77,14.2,9500,4.65666899500002,4.73333570000002,4.59000229500001,4.73333570000002,28499.985750007,0.0,1.0
2001-08-02,14.0,14.05,13.78,14.05,9900,4.66666900000002,4.68333567500002,4.59333563000001,4.68333567500002,29699.9851500073,0.0,1.0
2001-08-03,14.01,14.01,13.73,13.73,14900,4.67000233500002,4.67000233500002,4.57666895500002,4.57666895500002,44699.977650011,0.0,1.0
2001-08-06,13.71,13.99,13.71,13.71,6200,4.57000228500002,4.66333566500002,4.57000228500002,4.57000228500002,18599.9907000046,0.0,1.0
2001-08-07,13.55,13.6,13.51,13.6,2200,4.51666892500002,4.53333560000002,4.50333558500001,4.53333560000002,6599.99670000162,0.0,1.0
2001-08-08,13.14,13.7,13.0,13.5,9800,4.38000219000002,4.56666895000001,4.33333550000001,4.50000225000001,29399.9853000072,0.0,1.0
2001-08-09,12.08,13.29,11.51,13.29,23200,4.02666868000001,4.43000221500001,3.83666858500001,4.43000221500001,69599.9652000172,0.0,1.0
2001-08-10,12.46,12.5,11.89,12.01,15600,4.15333541000001,4.16666875000001,3.96333531500001,4.00333533500001,46799.9766000116,0.0,1.0
2001-08-13,12.35,12.53,12.3,12.53,12100,4.11666872500001,4.17666875500001,4.10000205000001,4.17666875500001,36299.981850009,0.0,1.0
2001-08-14,12.99,13.0,12.0,12.45,23500,4.33000216500001,4.33333550000001,4.00000200000001,4.15000207500001,70499.9647500175,0.0,1.0
2001-08-15,13.07,13.26,12.6,12.6,38100,4.35666884500001,4.42000221000001,4.20000210000001,4.20000210000001,114299.942850028,0.0,1.0
2001-08-16,15.0,15.08,12.95,13.2,89100,5.00000250000002,5.02666918000002,4.31666882500001,4.40000220000001,267299.866350066,0.0,1.0
2001-08-17,16.2,16.26,14.9,14.91,189100,5.40000270000002,5.42000271000002,4.96666915000002,4.97000248500002,567299.71635014,0.0,1.0
2001-08-20,15.05,15.75,14.07,15.65,90600,5.01666917500002,5.25000262500002,4.69000234500002,5.21666927500002,271799.864100067,0.0,1.0
2001-08-21,14.7,15.21,14.4,15.12,11600,4.90000245000002,5.07000253500002,4.80000240000002,5.04000252000002,34799.9826000086,0.0,1.0
2001-08-22,14.45,15.1,13.75,14.9,30800,4.81666907500002,5.03333585000002,4.58333562500002,4.96666915000002,92399.9538000227,0.0,1.0
2001-08-23,15.0,15.7,14.09,14.42,27800,5.00000250000002,5.23333595000002,4.69666901500002,4.80666907000002,83399.9583000205,0.0,1.0
2001-08-24,15.25,15.37,14.95,15.12,6500,5.08333587500002,5.12333589500002,4.98333582500002,5.04000252000002,19499.9902500048,0.0,1.0
2001-08-27,15.41,15.5,15.03,15.26,51100,5.13666923500002,5.16666925000002,5.01000250500002,5.08666921000002,153299.923350038,0.0,1.0
2001-08-28,15.65,15.75,15.5,15.5,136900,5.21666927500002,5.25000262500002,5.16666925000002,5.16666925000002,410699.794650101,0.0,1.0
2001-08-29,15.25,15.7,15.06,15.65,77000,5.08333587500002,5.23333595000002,5.02000251000002,5.21666927500002,230999.884500057,0.0,1.0
2001-08-30,14.91,15.25,14.83,15.25,24400,4.97000248500002,5.08333587500002,4.94333580500002,5.08333587500002,73199.963400018,0.0,1.0
2001-08-31,15.0,15.0,14.67,14.91,9400,5.00000250000002,5.00000250000002,4.89000244500002,4.97000248500002,28199.9859000069,0.0,1.0
2001-09-04,14.75,15.0,14.74,14.85,8900,4.91666912500002,5.00000250000002,4.91333579000002,4.95000247500002,26699.9866500066,0.0,1.0
2001-09-05,15.01,15.1,14.7,14.7,28700,5.00333583500002,5.03333585000002,4.90000245000002,4.90000245000002,86099.9569500212,0.0,1.0
2001-09-06,15.4,15.97,14.7,15.0,78400,5.13333590000002,5.32333599500002,4.90000245000002,5.00000250000002,235199.882400058,0.0,1.0
2001-09-07,15.2,15.55,15.1,15.4,40000,5.06666920000002,5.18333592500002,5.03333585000002,5.13333590000002,119999.94000003,0.0,1.0
2001-09-10,15.25,15.36,15.19,15.2,15400,5.08333587500002,5.12000256000002,5.06333586500002,5.06666920000002,46199.9769000114,0.0,1.0
2001-09-17,14.52,15.0,14.28,14.32,84400,4.84000242000002,5.00000250000002,4.76000238000002,4.77333572000002,253199.873400062,0.0,1.0
2001-09-18,15.05,15.05,14.45,14.45,8900,5.01666917500002,5.01666917500002,4.81666907500002,4.81666907500002,26699.9866500066,0.0,1.0
2001-09-19,14.7,15.15,14.4,15.13,24500,4.90000245000002,5.05000252500002,4.80000240000002,5.04333585500002,73499.9632500181,0.0,1.0
2001-09-20,14.25,14.53,14.15,14.45,59100,4.75000237500002,4.84333575500002,4.71666902500002,4.81666907500002,177299.911350044,0.0,1.0
2001-09-21,12.8,14.12,12.62,14.12,77200,4.26666880000001,4.70666902000002,4.20666877000001,4.70666902000002,231599.884200057,0.0,1.0
2001-09-24,12.67,13.35,12.61,13.35,14100,4.22333544500001,4.45000222500001,4.20333543500001,4.45000222500001,42299.9788500105,0.0,1.0
2001-09-25,11.95,12.85,11.95,12.61,45200,3.98333532500001,4.28333547500001,3.98333532500001,4.20333543500001,135599.932200034,0.0,1.0
2001-09-26,12.61,13.34,11.89,12.49,61100,4.20333543500001,4.44666889000001,3.96333531500001,4.16333541500001,183299.908350045,0.0,1.0
2001-09-27,13.7,13.7,12.5,12.75,20700,4.56666895000001,4.56666895000001,4.16666875000001,4.25000212500001,62099.9689500154,0.0,1.0
2001-09-28,15.6,15.6,13.65,13.65,56000,5.20000260000002,5.20000260000002,4.55000227500001,4.55000227500001,167999.916000041,0.0,1.0
2001-10-01,13.61,15.09,13.45,15.0,30000,4.53666893500001,5.03000251500002,4.48333557500002,5.00000250000002,89999.9550000223,0.0,1.0
2001-10-02,13.97,13.97,13.52,13.6,31300,4.65666899500002,4.65666899500002,4.50666892000002,4.53333560000002,93899.9530500231,0.0,1.0
2001-10-03,14.0,14.46,13.53,13.97,6800,4.66666900000002,4.82000241000002,4.51000225500001,4.65666899500002,20399.989800005,0.0,1.0
2001-10-04,14.0,14.09,13.6,13.8,38700,4.66666900000002,4.69666901500002,4.53333560000002,4.60000230000002,116099.941950029,0.0,1.0
2001-10-05,13.74,13.91,12.01,13.63,54800,4.58000229000002,4.63666898500002,4.00333533500001,4.54333560500002,164399.91780004,0.0,1.0
2001-10-08,12.85,13.04,12.3,13.0,26700,4.28333547500001,4.34666884000001,4.10000205000001,4.33333550000001,80099.9599500198,0.0,1.0
2001-10-09,11.56,12.8,11.4,12.5,57600,3.85333526000001,4.26666880000001,3.80000190000001,4.16666875000001,172799.913600043,0.0,1.0
2001-10-10,11.2,11.66,10.5,11.25,47800,3.73333520000001,3.88666861000001,3.50000175000001,3.75000187500001,143399.928300035,0.0,1.0
2001-10-11,12.32,12.4,11.2,11.35,19000,4.10666872000001,4.13333540000001,3.73333520000001,3.78333522500001,56999.9715000141,0.0,1.0
2001-10-12,12.4,12.41,12.0,12.0,24700,4.13333540000001,4.13666873500001,4.00000200000001,4.00000200000001,74099.9629500184,0.0,1.0
2001-10-15,12.2,12.54,11.9,12.54,51600,4.06666870000001,4.18000209000001,3.96666865000001,4.18000209000001,154799.922600038,0.0,1.0
2001-10-16,13.14,14.2,11.91,12.2,46000,4.38000219000002,4.73333570000002,3.97000198500001,4.06666870000001,137999.931000034,0.0,1.0
2001-10-17,12.1,13.85,11.9,13.85,24700,4.03333535000001,4.61666897500001,3.96666865000001,4.61666897500001,74099.9629500183,0.0,1.0
2001-10-18,12.46,13.0,11.9,12.1,30100,4.15333541000001,4.33333550000001,3.96666865000001,4.03333535000001,90299.9548500224,0.0,1.0
2001-10-19,12.85,12.89,11.8,12.49,31800,4.28333547500001,4.29666881500001,3.93333530000001,4.16333541500001,95399.9523000236,0.0,1.0
2001-10-22,13.25,13.4,12.3,12.66,10200,4.41666887500001,4.46666890000002,4.10000205000001,4.22000211000001,30599.9847000076,0.0,1.0
2001-10-23,12.94,13.6,12.4,13.06,196300,4.31333549000001,4.53333560000002,4.13333540000001,4.35333551000001,588899.705550146,0.0,1.0
2001-10-24,12.7,13.0,12.52,13.0,15300,4.23333545000001,4.33333550000001,4.17333542000001,4.33333550000001,45899.9770500114,0.0,1.0
2001-10-25,12.59,12.9,12.26,12.9,15500,4.19666876500001,4.30000215000001,4.08666871000001,4.30000215000001,46499.9767500115,0.0,1.0
2001-10-26,11.87,12.81,11.87,12.52,99000,3.95666864500001,4.27000213500001,3.95666864500001,4.17333542000001,296999.851500074,0.0,1.0
2001-10-29,11.68,11.86,11.06,11.86,101400,3.89333528000001,3.95333531000001,3.68666851000001,3.95333531000001,304199.847900075,0.0,1.0
2001-10-30,11.17,11.6,11.17,11.51,47200,3.72333519500001,3.86666860000001,3.72333519500001,3.83666858500001,141599.929200035,0.0,1.0
2001-10-31,11.07,11.41,11.06,11.35,79300,3.69000184500001,3.80333523500001,3.68666851000001,3.78333522500001,237899.881050059,0.0,1.0
2001-11-01,10.9,11.25,10.47,11.25,55800,3.63333515000001,3.75000187500001,3.49000174500001,3.75000187500001,167399.916300041,0.0,1.0
2001-11-02,11.0,11.6,10.8,10.82,68200,3.66666850000001,3.86666860000001,3.60000180000001,3.60666847000001,204599.897700051,0.0,1.0
2001-11-05,11.9,11.9,11.1,11.1,57700,3.96666865000001,3.96666865000001,3.70000185000001,3.70000185000001,173099.913450043,0.0,1.0
2001-11-06,11.8,11.98,11.3,11.3,16400,3.93333530000001,3.99333533000001,3.76666855000001,3.76666855000001,49199.9754000122,0.0,1.0
2001-11-07,12.54,12.55,11.85,11.86,13300,4.18000209000001,4.18333542500001,3.95000197500001,3.95333531000001,39899.9800500099,0.0,1.0
2001-11-08,12.14,12.59,12.14,12.54,17800,4.04666869000001,4.19666876500001,4.04666869000001,4.18000209000001,53399.9733000132,0.0,1.0
2001-11-09,12.61,12.67,11.86,12.1,73800,4.20333543500001,4.22333544500001,3.95333531000001,4.03333535000001,221399.889300055,0.0,1.0
2001-11-12,12.2,12.79,11.95,11.95,16100,4.06666870000001,4.26333546500001,3.98333532500001,3.98333532500001,48299.9758500119,0.0,1.0
2001-11-13,12.09,12.35,12.05,12.35,17800,4.03000201500001,4.11666872500001,4.01666867500001,4.11666872500001,53399.9733000132,0.0,1.0
2001-11-14,12.09,12.32,11.96,12.09,26500,4.03000201500001,4.10666872000001,3.98666866000001,4.03000201500001,79499.9602500197,0.0,1.0
2001-11-15,11.85,12.22,11.85,11.95,4300,3.95000197500001,4.07333537000001,3.95000197500001,3.98333532500001,12899.9935500032,0.0,1.0
2001-11-16,11.25,11.95,11.15,11.57,41400,3.75000187500001,3.98333532500001,3.71666852500001,3.85666859500001,124199.937900031,0.0,1.0
2001-11-19,11.23,11.65,10.65,11.45,100400,3.74333520500001,3.88333527500001,3.55000177500001,3.81666857500001,301199.849400075,0.0,1.0
2001-11-20,11.06,11.23,10.9,11.15,20700,3.68666851000001,3.74333520500001,3.63333515000001,3.71666852500001,62099.9689500154,0.0,1.0
2001-11-21,10.52,10.85,10.22,10.72,47300,3.50666842000001,3.61666847500001,3.40666837000001,3.57333512000001,141899.929050035,0.0,1.0
2001-11-23,10.17,10.6,9.93,10.5,37100,3.39000169500001,3.53333510000001,3.31000165500001,3.50000175000001,111299.944350028,0.0,1.0
2001-11-26,10.1,10.57,9.73,10.17,96800,3.36666835000001,3.52333509500001,3.24333495500001,3.39000169500001,290399.854800072,0.0,1.0
2001-11-27,10.17,10.65,10.05,10.56,134600,3.39000169500001,3.55000177500001,3.35000167500001,3.52000176000001,403799.7981001,0.0,1.0
2001-11-28,10.28,10.37,10.0,10.27,255500,3.42666838000001,3.45666839500001,3.33333500000001,3.42333504500001,766499.616750189,0.0,1.0
2001-11-29,11.16,11.42,10.08,10.27,95600,3.72000186000001,3.80666857000001,3.36000168000001,3.42333504500001,286799.856600071,0.0,1.0
2001-11-30,11.22,11.5,11.11,11.5,53400,3.74000187000001,3.83333525000001,3.70333518500001,3.83333525000001,160199.91990004,0.0,1.0
2001-12-03,11.02,11.27,10.91,11.13,39500,3.67333517000001,3.75666854500001,3.63666848500001,3.71000185500001,118499.940750029,0.0,1.0
2001-12-04,10.92,11.4,10.87,11.03,32400,3.64000182000001,3.80000190000001,3.62333514500001,3.67666850500001,97199.951400024,0.0,1.0
2001-12-05,11.1,11.5,10.9,11.0,392700,3.70000185000001,3.83333525000001,3.63333515000001,3.66666850000001,1178099.41095029,0.0,1.0
2001-12-06,11.03,11.22,10.7,11.22,96400,3.67666850500001,3.74000187000001,3.56666845000001,3.74000187000001,289199.855400071,0.0,1.0
2001-12-07,11.74,12.02,11.0,11.02,95000,3.91333529000001,4.00666867000001,3.66666850000001,3.67333517000001,284999.857500071,0.0,1.0
2001-12-10,11.24,11.75,11.24,11.75,37400,3.74666854000001,3.91666862500001,3.74666854000001,3.91666862500001,112199.943900028,0.0,1.0
2001-12-11,11.35,11.75,11.2,11.45,108700,3.78333522500001,3.91666862500001,3.73333520000001,3.81666857500001,326099.836950081,0.0,1.0
2001-12-12,11.23,11.25,10.95,11.25,41700,3.74333520500001,3.75000187500001,3.65000182500001,3.75000187500001,125099.937450031,0.0,1.0
2001-12-13,11.2,11.69,11.15,11.25,49900,3.73333520000001,3.89666861500001,3.71666852500001,3.75000187500001,149699.925150037,0.0,1.0
2001-12-14,11.5,11.65,11.11,11.16,47100,3.83333525000001,3.88333527500001,3.70333518500001,3.72000186000001,141299.929350035,0.0,1.0
2001-12-17,11.4,11.85,11.07,11.6,61900,3.80000190000001,3.95000197500001,3.69000184500001,3.86666860000001,185699.907150046,0.0,1.0
2001-12-18,11.39,11.4,11.1,11.31,74400,3.79666856500001,3.80000190000001,3.70000185000001,3.77000188500001,223199.888400055,0.0,1.0
2001-12-19,12.39,12.39,11.16,11.16,151700,4.13000206500001,4.13000206500001,3.72000186000001,3.72000186000001,455099.772450113,0.0,1.0
2001-12-20,12.86,13.47,12.37,12.37,87100,4.28666881000001,4.49000224500002,4.12333539500001,4.12333539500001,261299.869350065,0.0,1.0
2001-12-21,14.14,14.45,12.99,13.24,112100,4.71333569000002,4.81666907500002,4.33000216500001,4.41333554000001,336299.831850083,0.0,1.0
2001-12-24,13.95,14.05,13.25,13.76,33600,4.65000232500002,4.68333567500002,4.41666887500001,4.58666896000002,100799.949600025,0.0,1.0
2001-12-26,13.86,14.15,13.76,14.14,21500,4.62000231000002,4.71666902500002,4.58666896000002,4.71333569000002,64499.9677500158,0.0,1.0
2001-12-27,13.95,14.15,13.86,13.95,26900,4.65000232500002,4.71666902500002,4.62000231000002,4.65000232500002,80699.9596500198,0.0,1.0
2001-12-28,14.33,14.62,13.82,13.85,16300,4.77666905500002,4.87333577000002,4.60666897000002,4.61666897500001,48899.975550012,0.0,1.0
2001-12-31,14.25,14.65,13.17,14.41,37700,4.75000237500002,4.88333577500002,4.39000219500001,4.80333573500002,113099.943450028,0.0,1.0
2002-01-02,14.32,14.35,13.43,14.2,36100,4.77333572000002,4.78333572500002,4.47666890500001,4.73333570000002,108299.945850027,0.0,1.0
2002-01-03,14.44,14.56,14.05,14.35,26300,4.81333574000002,4.85333576000002,4.68333567500002,4.78333572500002,78899.9605500194,0.0,1.0
2002-01-04,13.75,14.45,13.75,14.25,9700,4.58333562500002,4.81666907500002,4.58333562500002,4.75000237500002,29099.9854500071,0.0,1.0
2002-01-07,13.05,14.09,12.84,14.09,19500,4.35000217500001,4.69666901500002,4.28000214000001,4.69666901500002,58499.9707500145,0.0,1.0
2002-01-08,13.0,13.5,12.9,13.5,22200,4.33333550000001,4.50000225000001,4.30000215000001,4.50000225000001,66599.9667000165,0.0,1.0
2002-01-09,13.08,13.31,13.04,13.31,8600,4.36000218000001,4.43666888500001,4.34666884000001,4.43666888500001,25799.9871000064,0.0,1.0
2002-01-10,12.56,13.09,12.55,13.05,9200,4.18666876000001,4.36333551500001,4.18333542500001,4.35000217500001,27599.9862000068,0.0,1.0
2002-01-11,12.46,12.6,12.46,12.59,8000,4.15333541000001,4.20000210000001,4.15333541000001,4.19666876500001,23999.9880000059,0.0,1.0
2002-01-14,11.74,12.45,11.25,12.45,66000,3.91333529000001,4.15000207500001,3.75000187500001,4.15000207500001,197999.901000049,0.0,1.0
2002-01-15,11.56,12.4,11.55,12.05,22600,3.85333526000001,4.13333540000001,3.85000192500001,4.01666867500001,67799.9661000168,0.0,1.0
2002-01-16,12.0,12.02,11.91,12.0,5900,4.00000200000001,4.00666867000001,3.97000198500001,4.00000200000001,17699.9911500044,0.0,1.0
2002-01-17,11.7,12.24,11.25,12.0,14100,3.90000195000001,4.08000204000001,3.75000187500001,4.00000200000001,42299.9788500105,0.0,1.0
2002-01-18,11.67,12.13,11.53,12.13,6200,3.89000194500001,4.04333535500001,3.84333525500001,4.04333535500001,18599.9907000046,0.0,1.0
2002-01-22,12.1,12.44,11.71,11.98,17700,4.03333535000001,4.14666874000001,3.90333528500001,3.99333533000001,53099.9734500131,0.0,1.0
2002-01-23,12.03,12.4,12.03,12.25,6900,4.01000200500001,4.13333540000001,4.01000200500001,4.08333537500001,20699.9896500051,0.0,1.0
2002-01-24,11.81,12.08,11.81,12.01,4700,3.93666863500001,4.02666868000001,3.93666863500001,4.00333533500001,14099.9929500035,0.0,1.0
2002-01-25,12.0,12.0,11.8,11.81,2500,4.00000200000001,4.00000200000001,3.93333530000001,3.93666863500001,7499.99625000186,0.0,1.0
2002-01-28,11.97,11.97,11.86,11.91,1200,3.99000199500001,3.99000199500001,3.95333531000001,3.97000198500001,3599.99820000089,0.0,1.0
2002-01-29,11.51,11.94,11.51,11.94,6300,3.83666858500001,3.98000199000001,3.83666858500001,3.98000199000001,18899.9905500047,0.0,1.0
2002-01-30,12.17,12.17,11.55,11.6,11800,4.05666869500001,4.05666869500001,3.85000192500001,3.86666860000001,35399.9823000088,0.0,1.0
2002-01-31,12.18,12.29,11.55,11.55,4600,4.06000203000001,4.09666871500001,3.85000192500001,3.85000192500001,13799.9931000034,0.0,1.0
2002-02-01,12.12,12.28,12.1,12.1,2800,4.04000202000001,4.09333538000001,4.03333535000001,4.03333535000001,8399.99580000208,0.0,1.0
2002-02-04,12.17,12.25,12.12,12.12,4400,4.05666869500001,4.08333537500001,4.04000202000001,4.04000202000001,13199.9934000033,0.0,1.0
2002-02-05,11.8,12.17,11.78,12.17,6000,3.93333530000001,4.05666869500001,3.92666863000001,4.05666869500001,17999.9910000045,0.0,1.0
2002-02-06,11.6,12.15,11.6,12.15,1800,3.86666860000001,4.05000202500001,3.86666860000001,4.05000202500001,5399.99730000134,0.0,1.0
2002-02-07,11.88,12.15,11.6,12.15,6500,3.96000198000001,4.05000202500001,3.86666860000001,4.05000202500001,19499.9902500048,0.0,1.0
2002-02-08,12.05,12.12,11.75,12.0,2500,4.01666867500001,4.04000202000001,3.91666862500001,4.00000200000001,7499.99625000186,0.0,1.0
2002-02-11,12.15,12.25,11.89,12.15,34600,4.05000202500001,4.08333537500001,3.96333531500001,4.05000202500001,103799.948100026,0.0,1.0
2002-02-12,11.4,11.89,11.39,11.89,5000,3.80000190000001,3.96333531500001,3.79666856500001,3.96333531500001,14999.9925000037,0.0,1.0
2002-02-13,11.69,11.69,11.5,11.51,6700,3.89666861500001,3.89666861500001,3.83333525000001,3.83666858500001,20099.989950005,0.0,1.0
2002-02-14,10.8,11.88,10.8,11.7,38300,3.60000180000001,3.96000198000001,3.60000180000001,3.90000195000001,114899.942550028,0.0,1.0
2002-02-15,11.23,11.27,11.0,11.08,18400,3.74333520500001,3.75666854500001,3.66666850000001,3.69333518000001,55199.9724000137,0.0,1.0
2002-02-19,9.45,11.3,9.2,11.3,43600,3.15000157500001,3.76666855000001,3.06666820000001,3.76666855000001,130799.934600032,0.0,1.0
2002-02-20,11.06,11.25,9.16,9.45,195400,3.68666851000001,3.75000187500001,3.05333486000001,3.15000157500001,586199.706900145,0.0,1.0
2002-02-21,10.8,11.1,10.71,11.01,14600,3.60000180000001,3.70000185000001,3.57000178500001,3.67000183500001,43799.9781000108,0.0,1.0
2002-02-22,11.69,11.69,10.79,10.8,16400,3.89666861500001,3.89666861500001,3.59666846500001,3.60000180000001,49199.9754000122,0.0,1.0
2002-02-25,12.0,12.0,11.09,11.59,12500,4.00000200000001,4.00000200000001,3.69666851500001,3.86333526500001,37499.9812500093,0.0,1.0
2002-02-26,12.08,12.08,11.82,11.95,7400,4.02666868000001,4.02666868000001,3.94000197000001,3.98333532500001,22199.9889000055,0.0,1.0
2002-02-27,12.05,12.05,11.92,11.95,7500,4.01666867500001,4.01666867500001,3.97333532000001,3.98333532500001,22499.9887500056,0.0,1.0
2002-02-28,12.25,12.8,12.0,12.0,100000,4.08333537500001,4.26666880000001,4.00000200000001,4.00000200000001,299999.850000074,0.0,1.0
2002-03-01,12.7,12.95,12.12,12.12,40900,4.23333545000001,4.31666882500001,4.04000202000001,4.04000202000001,122699.93865003,0.0,1.0
2002-03-04,13.34,13.5,12.73,12.8,30200,4.44666889000001,4.50000225000001,4.24333545500001,4.26666880000001,90599.9547000224,0.0,1.0
2002-03-05,13.2,13.45,13.1,13.1,98000,4.40000220000001,4.48333557500002,4.36666885000001,4.36666885000001,293999.853000073,0.0,1.0
2002-03-06,13.57,13.9,13.16,13.16,17700,4.52333559500001,4.63333565000002,4.38666886000001,4.38666886000001,53099.9734500132,0.0,1.0
2002-03-07,13.66,13.8,13.6,13.74,13200,4.55333561000002,4.60000230000002,4.53333560000002,4.58000229000002,39599.9802000097,0.0,1.0
2002-03-08,14.44,14.44,13.65,13.75,23000,4.81333574000002,4.81333574000002,4.55000227500001,4.58333562500002,68999.965500017,0.0,1.0
2002-03-11,14.31,14.7,14.29,14.33,27400,4.77000238500002,4.90000245000002,4.76333571500002,4.77666905500002,82199.9589000202,0.0,1.0
2002-03-12,14.14,14.25,13.91,14.23,30700,4.71333569000002,4.75000237500002,4.63666898500002,4.74333570500002,92099.9539500226,0.0,1.0
2002-03-13,14.42,14.42,13.93,14.02,13300,4.80666907000002,4.80666907000002,4.64333565500002,4.67333567000002,39899.9800500098,0.0,1.0
2002-03-14,14.6,14.75,14.1,14.54,17200,4.86666910000002,4.91666912500002,4.70000235000002,4.84666909000002,51599.9742000127,0.0,1.0
2002-03-15,14.52,14.72,14.43,14.61,26500,4.84000242000002,4.90666912000002,4.81000240500002,4.87000243500002,79499.9602500195,0.0,1.0
2002-03-18,14.67,14.67,14.52,14.65,10100,4.89000244500002,4.89000244500002,4.84000242000002,4.88333577500002,30299.9848500075,0.0,1.0
2002-03-19,14.83,14.83,14.58,14.58,6400,4.94333580500002,4.94333580500002,4.86000243000002,4.86000243000002,19199.9904000047,0.0,1.0
2002-03-20,14.86,14.9,14.7,14.78,9800,4.95333581000002,4.96666915000002,4.90000245000002,4.92666913000002,29399.9853000072,0.0,1.0
2002-03-21,15.4,15.5,14.89,14.89,37100,5.13333590000002,5.16666925000002,4.96333581500002,4.96333581500002,111299.944350027,0.0,1.0
2002-03-22,15.21,15.45,15.15,15.45,17900,5.07000253500002,5.15000257500002,5.05000252500002,5.15000257500002,53699.9731500132,0.0,1.0
2002-03-25,15.74,15.89,15.21,15.21,51400,5.24666929000002,5.29666931500002,5.07000253500002,5.07000253500002,154199.922900038,0.0,1.0
2002-03-26,15.75,15.88,15.45,15.68,21300,5.25000262500002,5.29333598000002,5.15000257500002,5.22666928000002,63899.9680500157,0.0,1.0
2002-03-27,15.65,15.9,15.46,15.5,21600,5.21666927500002,5.30000265000002,5.15333591000002,5.16666925000002,64799.967600016,0.0,1.0
2002-03-28,15.89,15.9,15.15,15.63,29200,5.29666931500002,5.30000265000002,5.05000252500002,5.21000260500002,87599.9562000216,0.0,1.0
2002-04-01,15.75,15.8,15.39,15.8,4800,5.25000262500002,5.26666930000002,5.13000256500002,5.26666930000002,14399.9928000035,0.0,1.0
2002-04-02,15.5,15.74,15.48,15.63,8300,5.16666925000002,5.24666929000002,5.16000258000002,5.21000260500002,24899.9875500061,0.0,1.0
2002-04-03,15.5,15.6,15.47,15.5,25300,5.16666925000002,5.20000260000002,5.15666924500002,5.16666925000002,75899.9620500187,0.0,1.0
2002-04-04,15.69,15.73,15.51,15.51,7900,5.23000261500002,5.24333595500002,5.17000258500002,5.17000258500002,23699.9881500058,0.0,1.0
2002-04-05,15.4,15.7,15.29,15.7,9100,5.13333590000002,5.23333595000002,5.09666921500002,5.23333595000002,27299.9863500067,0.0,1.0
2002-04-08,15.25,15.41,15.1,15.4,26700,5.08333587500002,5.13666923500002,5.03333585000002,5.13333590000002,80099.9599500197,0.0,1.0
2002-04-09,14.62,14.95,13.36,13.7,135700,4.87333577000002,4.98333582500002,4.45333556000001,4.56666895000001,407099.7964501,0.0,1.0
2002-04-10,14.26,14.76,13.78,13.92,97400,4.75333571000002,4.92000246000002,4.59333563000001,4.64000232000001,292199.853900072,0.0,1.0
2002-04-11,13.95,14.16,13.8,14.16,67100,4.65000232500002,4.72000236000002,4.60000230000002,4.72000236000002,201299.899350049,0.0,1.0
2002-04-12,13.34,13.87,12.91,13.83,89000,4.44666889000001,4.62333564500002,4.30333548500001,4.61000230500002,266999.866500066,0.0,1.0
2002-04-15,12.32,13.29,12.32,13.29,52000,4.10666872000001,4.43000221500001,4.10666872000001,4.43000221500001,155999.922000039,0.0,1.0
2002-04-16,12.89,12.96,12.12,12.4,48400,4.29666881500001,4.32000216000001,4.04000202000001,4.13333540000001,145199.927400036,0.0,1.0
2002-04-17,13.96,14.0,12.99,13.0,35700,4.65333566000002,4.66666900000002,4.33000216500001,4.33333550000001,107099.946450026,0.0,1.0
2002-04-18,13.99,14.06,13.95,13.95,18100,4.66333566500002,4.68666901000002,4.65000232500002,4.65000232500002,54299.9728500133,0.0,1.0
2002-04-19,14.01,14.06,14.0,14.06,600,4.67000233500002,4.68666901000002,4.66666900000002,4.68666901000002,1799.99910000044,0.0,1.0
2002-04-22,13.96,14.1,13.81,14.0,27800,4.65333566000002,4.70000235000002,4.60333563500002,4.66666900000002,83399.9583000205,0.0,1.0
2002-04-23,13.95,14.0,13.81,14.0,7100,4.65000232500002,4.66666900000002,4.60333563500002,4.66666900000002,21299.9893500052,0.0,1.0
2002-04-24,13.4,13.95,13.4,13.85,6700,4.46666890000002,4.65000232500002,4.46666890000002,4.61666897500001,20099.9899500049,0.0,1.0
2002-04-25,12.76,13.31,12.75,13.31,56800,4.25333546000001,4.43666888500001,4.25000212500001,4.43666888500001,170399.914800042,0.0,1.0
2002-04-26,12.71,12.76,12.71,12.75,5600,4.23666878500001,4.25333546000001,4.23666878500001,4.25000212500001,16799.9916000042,0.0,1.0
2002-04-29,12.66,12.86,12.66,12.68,1700,4.22000211000001,4.28666881000001,4.22000211000001,4.22666878000001,5099.99745000126,0.0,1.0
2002-04-30,13.61,13.61,12.7,12.7,14900,4.53666893500001,4.53666893500001,4.23333545000001,4.23333545000001,44699.9776500111,0.0,1.0
2002-05-01,13.8,13.8,13.36,13.41,39100,4.60000230000002,4.60000230000002,4.45333556000001,4.47000223500002,117299.941350029,0.0,1.0
2002-05-02,13.83,13.89,13.65,13.8,6800,4.61000230500002,4.63000231500002,4.55000227500001,4.60000230000002,20399.989800005,0.0,1.0
2002-05-03,13.68,13.75,13.52,13.53,13800,4.56000228000002,4.58333562500002,4.50666892000002,4.51000225500001,41399.9793000102,0.0,1.0
2002-05-06,13.21,13.59,13.2,13.51,10300,4.40333553500002,4.53000226500002,4.40000220000001,4.50333558500001,30899.9845500076,0.0,1.0
2002-05-07,13.54,13.6,13.24,13.24,5800,4.51333559000001,4.53333560000002,4.41333554000001,4.41333554000001,17399.9913000043,0.0,1.0
2002-05-08,14.9,14.9,13.56,13.74,31700,4.96666915000002,4.96666915000002,4.52000226000002,4.58000229000002,95099.9524500234,0.0,1.0
2002-05-09,14.75,15.02,14.6,14.92,34700,4.91666912500002,5.00666917000002,4.86666910000002,4.97333582000002,104099.947950026,0.0,1.0
2002-05-10,14.12,14.68,14.12,14.68,31000,4.70666902000002,4.89333578000002,4.70666902000002,4.89333578000002,92999.9535000228,0.0,1.0
2002-05-13,13.94,14.1,13.85,14.1,18200,4.64666899000002,4.70000235000002,4.61666897500001,4.70000235000002,54599.9727000134,0.0,1.0
2002-05-14,14.25,14.57,13.91,13.91,6600,4.75000237500002,4.85666909500002,4.63666898500002,4.63666898500002,19799.9901000049,0.0,1.0
2002-05-15,13.75,14.4,13.75,14.4,23600,4.58333562500002,4.80000240000002,4.58333562500002,4.80000240000002,70799.9646000174,0.0,1.0
2002-05-16,13.77,13.84,13.73,13.73,4400,4.59000229500001,4.61333564000001,4.57666895500002,4.57666895500002,13199.9934000033,0.0,1.0
2002-05-17,13.34,13.75,13.34,13.73,7000,4.44666889000001,4.58333562500002,4.44666889000001,4.57666895500002,20999.9895000052,0.0,1.0
2002-05-20,12.36,13.33,12.19,13.33,19800,4.12000206000001,4.44333555500002,4.06333536500001,4.44333555500002,59399.9703000147,0.0,1.0
2002-05-21,12.5,12.7,12.25,12.7,6200,4.16666875000001,4.23333545000001,4.08333537500001,4.23333545000001,18599.9907000046,0.0,1.0
2002-05-22,12.8,12.93,12.31,12.45,38200,4.26666880000001,4.31000215500001,4.10333538500001,4.15000207500001,114599.942700028,0.0,1.0
2002-05-23,13.3,13.43,12.65,12.65,42700,4.43333555000001,4.47666890500001,4.21666877500001,4.21666877500001,128099.935950032,0.0,1.0
2002-05-24,12.88,13.24,12.88,13.04,8500,4.29333548000001,4.41333554000001,4.29333548000001,4.34666884000001,25499.9872500063,0.0,1.0
2002-05-28,12.7,12.95,12.58,12.78,23900,4.23333545000001,4.31666882500001,4.19333543000001,4.26000213000001,71699.9641500178,0.0,1.0
2002-05-29,12.45,12.58,12.29,12.58,47200,4.15000207500001,4.19333543000001,4.09666871500001,4.19333543000001,141599.929200035,0.0,1.0
2002-05-30,12.35,12.45,12.1,12.45,6900,4.11666872500001,4.15000207500001,4.03333535000001,4.15000207500001,20699.9896500051,0.0,1.0
2002-05-31,11.43,12.4,11.3,12.39,22400,3.81000190500001,4.13333540000001,3.76666855000001,4.13000206500001,67199.9664000166,0.0,1.0
2002-06-03,11.45,11.71,11.12,11.29,27700,3.81666857500001,3.90333528500001,3.70666852000001,3.76333521500001,83099.9584500206,0.0,1.0
2002-06-04,11.8,12.03,11.4,11.55,13900,3.93333530000001,4.01000200500001,3.80000190000001,3.85000192500001,41699.9791500103,0.0,1.0
2002-06-05,11.65,11.75,11.5,11.54,3200,3.88333527500001,3.91666862500001,3.83333525000001,3.84666859000001,9599.99520000237,0.0,1.0
2002-06-06,11.8,11.95,11.4,11.75,15800,3.93333530000001,3.98333532500001,3.80000190000001,3.91666862500001,47399.9763000117,0.0,1.0
2002-06-07,11.82,11.82,11.44,11.55,3100,3.94000197000001,3.94000197000001,3.81333524000001,3.85000192500001,9299.9953500023,0.0,1.0
2002-06-10,12.1,12.15,11.75,11.93,9200,4.03333535000001,4.05000202500001,3.91666862500001,3.97666865500001,27599.9862000068,0.0,1.0
2002-06-11,12.44,12.44,11.79,12.05,7800,4.14666874000001,4.14666874000001,3.93000196500001,4.01666867500001,23399.9883000058,0.0,1.0
2002-06-12,11.2,12.05,11.2,12.05,6500,3.73333520000001,4.01666867500001,3.73333520000001,4.01666867500001,19499.9902500048,0.0,1.0
2002-06-13,10.95,11.29,10.95,11.2,7400,3.65000182500001,3.76333521500001,3.65000182500001,3.73333520000001,22199.9889000055,0.0,1.0
2002-06-14,11.0,11.0,10.8,10.93,8200,3.66666850000001,3.66666850000001,3.60000180000001,3.64333515500001,24599.9877000061,0.0,1.0
2002-06-17,11.29,11.29,11.01,11.01,9300,3.76333521500001,3.76333521500001,3.67000183500001,3.67000183500001,27899.9860500069,0.0,1.0
2002-06-18,11.46,11.47,11.11,11.31,8100,3.82000191000001,3.82333524500001,3.70333518500001,3.77000188500001,24299.987850006,0.0,1.0
2002-06-19,11.0,11.55,11.0,11.21,34400,3.66666850000001,3.85000192500001,3.66666850000001,3.73666853500001,103199.948400026,0.0,1.0
2002-06-20,11.5,11.5,11.0,11.0,8500,3.83333525000001,3.83333525000001,3.66666850000001,3.66666850000001,25499.9872500063,0.0,1.0
2002-06-21,11.11,11.2,11.02,11.04,12500,3.70333518500001,3.73333520000001,3.67333517000001,3.68000184000001,37499.9812500093,0.0,1.0
2002-06-24,11.09,11.6,11.0,11.15,29400,3.69666851500001,3.86666860000001,3.66666850000001,3.71666852500001,88199.9559000218,0.0,1.0
2002-06-25,11.0,11.1,11.0,11.0,11600,3.66666850000001,3.70000185000001,3.66666850000001,3.66666850000001,34799.9826000086,0.0,1.0
2002-06-26,11.09,11.1,11.0,11.0,7100,3.69666851500001,3.70000185000001,3.66666850000001,3.66666850000001,21299.9893500053,0.0,1.0
2002-06-27,11.23,11.23,11.0,11.1,6200,3.74333520500001,3.74333520500001,3.66666850000001,3.70000185000001,18599.9907000046,0.0,1.0
2002-06-28,12.2,12.2,11.29,11.29,83400,4.06666870000001,4.06666870000001,3.76333521500001,3.76333521500001,250199.874900062,0.0,1.0
2002-07-01,13.5,13.5,12.29,12.29,52000,4.50000225000001,4.50000225000001,4.09666871500001,4.09666871500001,155999.922000039,0.0,1.0
2002-07-02,13.23,13.35,12.6,13.17,26300,4.41000220500001,4.45000222500001,4.20000210000001,4.39000219500001,78899.9605500195,0.0,1.0
2002-07-03,13.0,13.3,12.8,13.3,17600,4.33333550000001,4.43333555000001,4.26666880000001,4.43333555000001,52799.9736000131,0.0,1.0
2002-07-05,13.0,13.0,12.9,12.94,2400,4.33333550000001,4.33333550000001,4.30000215000001,4.31333549000001,7199.99640000178,0.0,1.0
2002-07-08,13.5,13.5,12.66,12.75,13700,4.50000225000001,4.50000225000001,4.22000211000001,4.25000212500001,41099.9794500102,0.0,1.0
2002-07-09,12.78,13.55,12.75,13.55,18000,4.26000213000001,4.51666892500002,4.25000212500001,4.51666892500002,53999.9730000134,0.0,1.0
2002-07-10,11.8,12.73,11.8,12.73,19200,3.93333530000001,4.24333545500001,3.93333530000001,4.24333545500001,57599.9712000143,0.0,1.0
2002-07-11,11.54,11.75,11.3,11.75,5100,3.84666859000001,3.91666862500001,3.76666855000001,3.91666862500001,15299.9923500038,0.0,1.0
2002-07-12,11.0,11.35,10.9,11.35,14100,3.66666850000001,3.78333522500001,3.63333515000001,3.78333522500001,42299.9788500105,0.0,1.0
2002-07-15,10.59,11.0,10.55,11.0,14500,3.53000176500001,3.66666850000001,3.51666842500001,3.66666850000001,43499.9782500108,0.0,1.0
2002-07-16,10.7,10.97,10.54,10.56,12100,3.56666845000001,3.65666849500001,3.51333509000001,3.52000176000001,36299.981850009,0.0,1.0
2002-07-17,10.95,11.0,10.58,10.58,16900,3.65000182500001,3.66666850000001,3.52666843000001,3.52666843000001,50699.9746500125,0.0,1.0
2002-07-18,10.33,11.0,10.33,10.7,15300,3.44333505500001,3.66666850000001,3.44333505500001,3.56666845000001,45899.9770500113,0.0,1.0
2002-07-19,9.95,10.44,9.95,10.44,10700,3.31666832500001,3.48000174000001,3.31666832500001,3.48000174000001,32099.9839500079,0.0,1.0
2002-07-22,9.99,10.1,9.57,9.6,24300,3.33000166500001,3.36666835000001,3.19000159500001,3.20000160000001,72899.963550018,0.0,1.0
2002-07-23,9.58,10.12,9.58,10.11,10000,3.19333493000001,3.37333502000001,3.19333493000001,3.37000168500001,29999.9850000074,0.0,1.0
2002-07-24,9.79,10.09,9.54,9.55,17300,3.26333496500001,3.36333501500001,3.18000159000001,3.18333492500001,51899.9740500128,0.0,1.0
2002-07-25,9.54,9.75,9.4,9.75,11000,3.18000159000001,3.25000162500001,3.13333490000001,3.25000162500001,32999.9835000081,0.0,1.0
2002-07-26,9.54,9.58,9.41,9.58,7700,3.18000159000001,3.19333493000001,3.13666823500001,3.19333493000001,23099.9884500057,0.0,1.0
2002-07-29,9.47,9.55,9.0,9.5,19900,3.15666824500001,3.18333492500001,3.00000150000001,3.16666825000001,59699.9701500147,0.0,1.0
2002-07-30,9.27,9.29,8.95,8.95,7400,3.09000154500001,3.09666821500001,2.98333482500001,2.98333482500001,22199.9889000055,0.0,1.0
2002-07-31,9.14,9.22,9.0,9.0,7400,3.04666819000001,3.07333487000001,3.00000150000001,3.00000150000001,22199.9889000055,0.0,1.0
2002-08-01,9.12,9.43,9.12,9.43,3700,3.04000152000001,3.14333490500001,3.04000152000001,3.14333490500001,11099.9944500027,0.0,1.0
2002-08-02,8.9,9.37,8.9,9.05,10300,2.96666815000001,3.12333489500001,2.96666815000001,3.01666817500001,30899.9845500076,0.0,1.0
2002-08-05,8.7,9.18,8.7,9.17,14800,2.90000145000001,3.06000153000001,2.90000145000001,3.05666819500001,44399.9778000109,0.0,1.0
2002-08-06,8.3,8.68,8.3,8.68,15700,2.76666805000001,2.89333478000001,2.76666805000001,2.89333478000001,47099.9764500116,0.0,1.0
2002-08-07,8.65,8.72,8.35,8.42,19300,2.88333477500001,2.90666812000001,2.78333472500001,2.80666807000001,57899.9710500143,0.0,1.0
2002-08-08,9.77,9.77,8.47,8.64,31200,3.25666829500001,3.25666829500001,2.82333474500001,2.88000144000001,93599.9532000231,0.0,1.0
2002-08-09,9.08,9.5,8.9,9.5,8700,3.02666818000001,3.16666825000001,2.96666815000001,3.16666825000001,26099.9869500064,0.0,1.0
2002-08-12,8.85,9.32,8.85,9.32,1700,2.95000147500001,3.10666822000001,2.95000147500001,3.10666822000001,5099.99745000126,0.0,1.0
2002-08-13,8.35,9.0,8.35,8.66,29800,2.78333472500001,3.00000150000001,2.78333472500001,2.88666811000001,89399.955300022,0.0,1.0
2002-08-14,9.02,9.02,8.3,8.36,7900,3.00666817000001,3.00666817000001,2.76666805000001,2.78666806000001,23699.9881500058,0.0,1.0
2002-08-15,8.92,9.08,8.52,9.04,10500,2.97333482000001,3.02666818000001,2.84000142000001,3.01333484000001,31499.9842500078,0.0,1.0
2002-08-16,8.9,8.9,8.45,8.66,1500,2.96666815000001,2.96666815000001,2.81666807500001,2.88666811000001,4499.99775000111,0.0,1.0
2002-08-19,8.91,9.01,8.69,8.99,5200,2.97000148500001,3.00333483500001,2.89666811500001,2.99666816500001,15599.9922000038,0.0,1.0
2002-08-20,8.46,8.81,8.46,8.6,4500,2.82000141000001,2.93666813500001,2.82000141000001,2.86666810000001,13499.9932500033,0.0,1.0
2002-08-21,8.81,8.81,8.15,8.39,10700,2.93666813500001,2.93666813500001,2.71666802500001,2.79666806500001,32099.9839500079,0.0,1.0
2002-08-22,8.39,8.73,7.66,8.73,24400,2.79666806500001,2.91000145500001,2.55333461000001,2.91000145500001,73199.963400018,0.0,1.0
2002-08-23,7.56,8.39,7.56,8.3,14800,2.52000126000001,2.79666806500001,2.52000126000001,2.76666805000001,44399.9778000109,0.0,1.0
2002-08-26,7.0,7.74,6.77,7.55,40300,2.33333450000001,2.58000129000001,2.25666779500001,2.51666792500001,120899.93955003,0.0,1.0
2002-08-27,6.92,7.41,6.9,6.91,31900,2.30666782000001,2.47000123500001,2.30000115000001,2.30333448500001,95699.9521500235,0.0,1.0
2002-08-28,6.42,7.16,6.42,6.91,25400,2.14000107000001,2.38666786000001,2.14000107000001,2.30333448500001,76199.9619000187,0.0,1.0
2002-08-29,7.29,7.3,5.75,6.42,59200,2.43000121500001,2.43333455000001,1.91666762500001,2.14000107000001,177599.911200044,0.0,1.0
2002-08-30,6.64,7.34,6.59,7.34,36000,2.21333444000001,2.44666789000001,2.19666776500001,2.44666789000001,107999.946000027,0.0,1.0
2002-09-03,6.43,6.61,6.36,6.6,10000,2.14333440500001,2.20333443500001,2.12000106000001,2.20000110000001,29999.9850000074,0.0,1.0
2002-09-04,6.8,7.2,6.47,6.77,11100,2.26666780000001,2.40000120000001,2.15666774500001,2.25666779500001,33299.9833500082,0.0,1.0
2002-09-05,6.47,6.84,6.47,6.79,4600,2.15666774500001,2.28000114000001,2.15666774500001,2.26333446500001,13799.9931000034,0.0,1.0
2002-09-06,7.05,7.05,6.4,6.47,9600,2.35000117500001,2.35000117500001,2.13333440000001,2.15666774500001,28799.9856000071,0.0,1.0
2002-09-09,6.66,7.05,6.66,7.05,1900,2.22000111000001,2.35000117500001,2.22000111000001,2.35000117500001,5699.9971500014,0.0,1.0
2002-09-10,6.8,6.8,6.47,6.64,8400,2.26666780000001,2.26666780000001,2.15666774500001,2.21333444000001,25199.9874000062,0.0,1.0
2002-09-11,6.62,6.79,6.6,6.79,8900,2.20666777000001,2.26333446500001,2.20000110000001,2.26333446500001,26699.9866500066,0.0,1.0
2002-09-12,6.71,6.95,6.7,6.89,2900,2.23666778500001,2.31666782500001,2.23333445000001,2.29666781500001,8699.99565000214,0.0,1.0
2002-09-13,7.05,7.05,6.84,6.84,9800,2.35000117500001,2.35000117500001,2.28000114000001,2.28000114000001,29399.9853000072,0.0,1.0
2002-09-16,7.16,7.16,6.63,6.63,6900,2.38666786000001,2.38666786000001,2.21000110500001,2.21000110500001,20699.9896500051,0.0,1.0
2002-09-17,7.07,7.19,7.01,7.16,6600,2.35666784500001,2.39666786500001,2.33666783500001,2.38666786000001,19799.9901000049,0.0,1.0
2002-09-18,6.9,7.1,6.73,7.0,11100,2.30000115000001,2.36666785000001,2.24333445500001,2.33333450000001,33299.9833500082,0.0,1.0
2002-09-19,6.47,7.02,6.47,7.02,105300,2.15666774500001,2.34000117000001,2.15666774500001,2.34000117000001,315899.842050078,0.0,1.0
2002-09-20,6.82,6.95,6.7,6.95,33400,2.27333447000001,2.31666782500001,2.23333445000001,2.31666782500001,100199.949900025,0.0,1.0
2002-09-23,6.11,6.83,6.11,6.83,15300,2.03666768500001,2.27666780500001,2.03666768500001,2.27666780500001,45899.9770500112,0.0,1.0
2002-09-24,5.8,6.21,5.75,6.1,19400,1.93333430000001,2.07000103500001,1.91666762500001,2.03333435000001,58199.9709000142,0.0,1.0
2002-09-25,6.46,6.48,5.75,5.75,13200,2.15333441000001,2.16000108000001,1.91666762500001,1.91666762500001,39599.9802000097,0.0,1.0
2002-09-26,6.65,6.65,6.24,6.24,5100,2.21666777500001,2.21666777500001,2.08000104000001,2.08000104000001,15299.9923500038,0.0,1.0
2002-09-27,6.25,6.75,6.03,6.5,7600,2.08333437500001,2.25000112500001,2.01000100500001,2.16666775000001,22799.9886000056,0.0,1.0
2002-09-30,6.58,6.58,5.95,6.18,7700,2.19333443000001,2.19333443000001,1.98333432500001,2.06000103000001,23099.9884500057,0.0,1.0
2002-10-01,6.65,6.7,6.41,6.58,6500,2.21666777500001,2.23333445000001,2.13666773500001,2.19333443000001,19499.9902500048,0.0,1.0
2002-10-02,6.0,6.8,6.0,6.7,8900,2.00000100000001,2.26666780000001,2.00000100000001,2.23333445000001,26699.9866500065,0.0,1.0
2002-10-03,5.78,6.2,5.78,6.0,32200,1.92666763000001,2.06666770000001,1.92666763000001,2.00000100000001,96599.9517000237,0.0,1.0
2002-10-04,5.35,5.76,5.11,5.76,15600,1.78333422500001,1.92000096000001,1.70333418500001,1.92000096000001,46799.9766000114,0.0,1.0
2002-10-07,5.26,5.61,5.12,5.27,15300,1.75333421000001,1.87000093500001,1.70666752000001,1.75666754500001,45899.9770500112,0.0,1.0
2002-10-08,5.11,5.3,5.05,5.11,6800,1.70333418500001,1.76666755000001,1.68333417500001,1.70333418500001,20399.989800005,0.0,1.0
2002-10-09,5.05,5.28,5.04,5.04,10200,1.68333417500001,1.76000088000001,1.68000084000001,1.68000084000001,30599.9847000075,0.0,1.0
2002-10-10,5.01,5.02,4.99,5.01,8700,1.67000083500001,1.67333417000001,1.66333416500001,1.67000083500001,26099.9869500064,0.0,1.0
2002-10-11,4.98,5.15,4.98,4.99,4300,1.66000083000001,1.71666752500001,1.66000083000001,1.66333416500001,12899.9935500031,0.0,1.0
2002-10-14,5.26,5.45,5.16,5.16,3200,1.75333421000001,1.81666757500001,1.72000086000001,1.72000086000001,9599.99520000235,0.0,1.0
2002-10-15,5.78,5.9,5.45,5.45,4800,1.92666763000001,1.96666765000001,1.81666757500001,1.81666757500001,14399.9928000035,0.0,1.0
2002-10-16,5.4,5.89,5.4,5.88,6200,1.80000090000001,1.96333431500001,1.80000090000001,1.96000098000001,18599.9907000045,0.0,1.0
2002-10-17,5.84,5.88,5.51,5.56,5900,1.94666764000001,1.96000098000001,1.83666758500001,1.85333426000001,17699.9911500043,0.0,1.0
2002-10-18,6.46,6.46,5.61,5.61,4100,2.15333441000001,2.15333441000001,1.87000093500001,1.87000093500001,12299.993850003,0.0,1.0
2002-10-21,6.66,6.66,6.15,6.46,4100,2.22000111000001,2.22000111000001,2.05000102500001,2.15333441000001,12299.993850003,0.0,1.0
2002-10-22,6.5,6.89,6.14,6.4,21300,2.16666775000001,2.29666781500001,2.04666769000001,2.13333440000001,63899.9680500157,0.0,1.0
2002-10-23,6.85,6.89,6.45,6.71,6000,2.28333447500001,2.29666781500001,2.15000107500001,2.23666778500001,17999.9910000044,0.0,1.0
2002-10-24,6.5,6.84,6.5,6.64,1600,2.16666775000001,2.28000114000001,2.16666775000001,2.21333444000001,4799.99760000118,0.0,1.0
2002-10-25,7.1,7.64,6.5,6.5,18900,2.36666785000001,2.54666794000001,2.16666775000001,2.16666775000001,56699.9716500139,0.0,1.0
2002-10-28,7.38,7.5,7.26,7.29,25100,2.46000123000001,2.50000125000001,2.42000121000001,2.43000121500001,75299.9623500185,0.0,1.0
2002-10-29,7.46,7.5,7.28,7.49,5000,2.48666791000001,2.50000125000001,2.42666788000001,2.49666791500001,14999.9925000037,0.0,1.0
2002-10-30,7.4,7.4,6.9,7.35,12700,2.46666790000001,2.46666790000001,2.30000115000001,2.45000122500001,38099.9809500094,0.0,1.0
2002-10-31,7.01,7.4,7.01,7.13,23500,2.33666783500001,2.46666790000001,2.33666783500001,2.37666785500001,70499.9647500173,0.0,1.0
2002-11-01,7.39,7.39,6.88,7.03,13600,2.46333456500001,2.46333456500001,2.29333448000001,2.34333450500001,40799.97960001,0.0,1.0
2002-11-04,7.4,7.4,7.15,7.4,9600,2.46666790000001,2.46666790000001,2.38333452500001,2.46666790000001,28799.9856000071,0.0,1.0
2002-11-05,7.37,7.4,7.11,7.4,2800,2.45666789500001,2.46666790000001,2.37000118500001,2.46666790000001,8399.99580000207,0.0,1.0
2002-11-06,7.39,7.4,7.09,7.39,8600,2.46333456500001,2.46666790000001,2.36333451500001,2.46333456500001,25799.9871000063,0.0,1.0
2002-11-07,7.3,7.4,7.06,7.4,5000,2.43333455000001,2.46666790000001,2.35333451000001,2.46666790000001,14999.9925000037,0.0,1.0
2002-11-08,7.19,7.35,7.19,7.35,2800,2.39666786500001,2.45000122500001,2.39666786500001,2.45000122500001,8399.99580000207,0.0,1.0
2002-11-11,7.02,7.3,7.02,7.2,5700,2.34000117000001,2.43333455000001,2.34000117000001,2.40000120000001,17099.9914500042,0.0,1.0
2002-11-12,6.09,7.1,6.09,7.01,19900,2.03000101500001,2.36666785000001,2.03000101500001,2.33666783500001,59699.9701500146,0.0,1.0
2002-11-13,6.48,6.66,6.25,6.25,32100,2.16000108000001,2.22000111000001,2.08333437500001,2.08333437500001,96299.9518500236,0.0,1.0
2002-11-14,6.8,6.8,6.25,6.5,10600,2.26666780000001,2.26666780000001,2.08333437500001,2.16666775000001,31799.9841000078,0.0,1.0
2002-11-15,6.61,7.0,6.25,6.69,5300,2.20333443500001,2.33333450000001,2.08333437500001,2.23000111500001,15899.9920500039,0.0,1.0
2002-11-18,6.69,6.74,6.51,6.6,4300,2.23000111500001,2.24666779000001,2.17000108500001,2.20000110000001,12899.9935500032,0.0,1.0
2002-11-19,7.0,7.0,6.65,6.65,2800,2.33333450000001,2.33333450000001,2.21666777500001,2.21666777500001,8399.99580000206,0.0,1.0
2002-11-20,7.33,7.34,6.61,6.61,27000,2.44333455500001,2.44666789000001,2.20333443500001,2.20333443500001,80999.9595000199,0.0,1.0
2002-11-21,7.86,7.99,7.3,7.3,176600,2.62000131000001,2.66333466500001,2.43333455000001,2.43333455000001,529799.73510013,0.0,1.0
2002-11-22,7.95,7.98,7.8,7.86,6100,2.65000132500001,2.66000133000001,2.60000130000001,2.62000131000001,18299.9908500045,0.0,1.0
2002-11-25,8.0,8.2,7.77,8.01,17200,2.66666800000001,2.73333470000001,2.59000129500001,2.67000133500001,51599.9742000127,0.0,1.0
2002-11-26,7.92,8.01,7.81,7.94,15200,2.64000132000001,2.67000133500001,2.60333463500001,2.64666799000001,45599.9772000112,0.0,1.0
2002-11-27,7.99,8.0,7.86,7.86,21200,2.66333466500001,2.66666800000001,2.62000131000001,2.62000131000001,63599.9682000157,0.0,1.0
2002-11-29,8.4,8.51,8.0,8.0,16500,2.80000140000001,2.83666808500001,2.66666800000001,2.66666800000001,49499.9752500122,0.0,1.0
2002-12-02,8.25,8.45,8.25,8.25,15200,2.75000137500001,2.81666807500001,2.75000137500001,2.75000137500001,45599.9772000112,0.0,1.0
2002-12-03,8.01,8.25,7.95,8.25,9700,2.67000133500001,2.75000137500001,2.65000132500001,2.75000137500001,29099.9854500072,0.0,1.0
2002-12-04,8.06,8.06,7.95,7.96,13200,2.68666801000001,2.68666801000001,2.65000132500001,2.65333466000001,39599.9802000097,0.0,1.0
2002-12-05,8.1,8.1,7.96,7.96,20400,2.70000135000001,2.70000135000001,2.65333466000001,2.65333466000001,61199.9694000151,0.0,1.0
2002-12-06,8.15,8.15,7.85,7.85,7800,2.71666802500001,2.71666802500001,2.61666797500001,2.61666797500001,23399.9883000058,0.0,1.0
2002-12-09,7.66,8.29,7.66,8.05,16600,2.55333461000001,2.76333471500001,2.55333461000001,2.68333467500001,49799.9751000123,0.0,1.0
2002-12-10,7.94,7.98,7.62,7.65,20500,2.64666799000001,2.66000133000001,2.54000127000001,2.55000127500001,61499.9692500152,0.0,1.0
2002-12-11,7.77,7.84,7.63,7.84,1600,2.59000129500001,2.61333464000001,2.54333460500001,2.61333464000001,4799.99760000118,0.0,1.0
2002-12-12,7.67,7.84,7.47,7.84,2400,2.55666794500001,2.61333464000001,2.49000124500001,2.61333464000001,7199.99640000177,0.0,1.0
2002-12-13,6.85,7.59,6.85,7.45,7500,2.28333447500001,2.53000126500001,2.28333447500001,2.48333457500001,22499.9887500055,0.0,1.0
2002-12-16,7.35,7.35,6.76,7.05,8000,2.45000122500001,2.45000122500001,2.25333446000001,2.35000117500001,23999.9880000059,0.0,1.0
2002-12-17,7.42,7.55,7.31,7.31,11500,2.47333457000001,2.51666792500001,2.43666788500001,2.43666788500001,34499.9827500085,0.0,1.0
2002-12-18,7.52,7.52,7.48,7.49,7100,2.50666792000001,2.50666792000001,2.49333458000001,2.49666791500001,21299.9893500052,0.0,1.0
2002-12-19,7.7,7.7,7.37,7.37,5200,2.56666795000001,2.56666795000001,2.45666789500001,2.45666789500001,15599.9922000038,0.0,1.0
2002-12-20,7.86,7.9,7.53,7.53,19800,2.62000131000001,2.63333465000001,2.51000125500001,2.51000125500001,59399.9703000146,0.0,1.0
2002-12-23,8.22,8.28,7.52,7.9,11700,2.74000137000001,2.76000138000001,2.50666792000001,2.63333465000001,35099.9824500086,0.0,1.0
2002-12-24,8.199,8.3,8.011,8.3,6300,2.73300136650001,2.76666805000001,2.67033466850001,2.76666805000001,18899.9905500047,0.0,1.0
2002-12-26,8.25,8.25,8.061,8.249,26700,2.75000137500001,2.75000137500001,2.68700134350001,2.74966804150001,80099.9599500197,0.0,1.0
2002-12-27,8.05,8.1,7.7,8.0,18800,2.68333467500001,2.70000135000001,2.56666795000001,2.66666800000001,56399.9718000139,0.0,1.0
2002-12-30,7.92,8.04,7.9,7.95,22800,2.64000132000001,2.68000134000001,2.63333465000001,2.65000132500001,68399.9658000168,0.0,1.0
2002-12-31,7.8,8.0,7.59,7.89,16800,2.60000130000001,2.66666800000001,2.53000126500001,2.63000131500001,50399.9748000124,0.0,1.0
2003-01-02,8.0,8.01,7.7,7.8,13400,2.66666800000001,2.67000133500001,2.56666795000001,2.60000130000001,40199.9799000099,0.0,1.0
2003-01-03,7.86,8.06,7.55,7.85,11700,2.62000131000001,2.68666801000001,2.51666792500001,2.61666797500001,35099.9824500086,0.0,1.0
2003-01-06,8.27,8.49,7.9,7.9,34800,2.75666804500001,2.83000141500001,2.63333465000001,2.63333465000001,104399.947800026,0.0,1.0
2003-01-07,8.53,8.54,8.05,8.3,9500,2.84333475500001,2.84666809000001,2.68333467500001,2.76666805000001,28499.985750007,0.0,1.0
2003-01-08,8.49,8.55,8.2,8.2,8700,2.83000141500001,2.85000142500001,2.73333470000001,2.73333470000001,26099.9869500064,0.0,1.0
2003-01-09,8.7,8.7,8.35,8.37,9900,2.90000145000001,2.90000145000001,2.78333472500001,2.79000139500001,29699.9851500073,0.0,1.0
2003-01-10,8.9,8.96,8.72,8.72,29700,2.96666815000001,2.98666816000001,2.90666812000001,2.90666812000001,89099.955450022,0.0,1.0
2003-01-13,9.49,9.5,8.8,8.8,10200,3.16333491500001,3.16666825000001,2.93333480000001,2.93333480000001,30599.9847000076,0.0,1.0
2003-01-14,9.67,9.67,9.26,9.33,12400,3.22333494500001,3.22333494500001,3.08666821000001,3.11000155500001,37199.9814000092,0.0,1.0
2003-01-15,10.03,10.15,9.58,9.6,17300,3.34333500500001,3.38333502500001,3.19333493000001,3.20000160000001,51899.9740500128,0.0,1.0
2003-01-16,9.6,9.87,9.33,9.33,13500,3.20000160000001,3.29000164500001,3.11000155500001,3.11000155500001,40499.97975001,0.0,1.0
2003-01-17,9.09,9.6,9.09,9.5,28900,3.03000151500001,3.20000160000001,3.03000151500001,3.16666825000001,86699.9566500214,0.0,1.0
2003-01-21,8.7,9.05,8.55,9.05,25300,2.90000145000001,3.01666817500001,2.85000142500001,3.01666817500001,75899.9620500187,0.0,1.0
2003-01-22,8.45,8.51,8.33,8.51,45200,2.81666807500001,2.83666808500001,2.77666805500001,2.83666808500001,135599.932200033,0.0,1.0
2003-01-23,8.71,8.75,8.31,8.55,4700,2.90333478500001,2.91666812500001,2.77000138500001,2.85000142500001,14099.9929500035,0.0,1.0
2003-01-24,8.6,8.7,8.45,8.46,7600,2.86666810000001,2.90000145000001,2.81666807500001,2.82000141000001,22799.9886000056,0.0,1.0
2003-01-27,8.4,8.8,8.21,8.26,13400,2.80000140000001,2.93333480000001,2.73666803500001,2.75333471000001,40199.9799000099,0.0,1.0
2003-01-28,8.75,8.77,8.32,8.32,18700,2.91666812500001,2.92333479500001,2.77333472000001,2.77333472000001,56099.9719500138,0.0,1.0
2003-01-29,8.65,8.85,8.41,8.42,87000,2.88333477500001,2.95000147500001,2.80333473500001,2.80666807000001,260999.869500064,0.0,1.0
2003-01-30,9.03,9.03,8.5,8.5,19600,3.01000150500001,3.01000150500001,2.83333475000001,2.83333475000001,58799.9706000145,0.0,1.0
2003-01-31,8.96,9.05,8.45,9.05,12200,2.98666816000001,3.01666817500001,2.81666807500001,3.01666817500001,36599.981700009,0.0,1.0
2003-02-03,8.59,8.74,8.4,8.74,1400,2.86333476500001,2.91333479000001,2.80000140000001,2.91333479000001,4199.99790000104,0.0,1.0
2003-02-04,8.49,9.02,8.46,8.46,62500,2.83000141500001,3.00666817000001,2.82000141000001,2.82000141000001,187499.906250046,0.0,1.0
2003-02-05,8.88,9.1,8.58,8.58,7500,2.96000148000001,3.03333485000001,2.86000143000001,2.86000143000001,22499.9887500056,0.0,1.0
2003-02-06,8.64,9.02,8.55,9.02,8500,2.88000144000001,3.00666817000001,2.85000142500001,3.00666817000001,25499.9872500063,0.0,1.0
2003-02-07,8.44,8.57,8.2,8.45,25100,2.81333474000001,2.85666809500001,2.73333470000001,2.81666807500001,75299.9623500186,0.0,1.0
2003-02-10,8.53,8.73,8.35,8.35,7300,2.84333475500001,2.91000145500001,2.78333472500001,2.78333472500001,21899.9890500054,0.0,1.0
2003-02-11,9.0,9.0,8.4,8.5,40500,3.00000150000001,3.00000150000001,2.80000140000001,2.83333475000001,121499.93925003,0.0,1.0
2003-02-12,9.02,9.19,8.93,9.03,12000,3.00666817000001,3.06333486500001,2.97666815500001,3.01000150500001,35999.9820000089,0.0,1.0
2003-02-13,8.68,9.02,8.65,9.02,8700,2.89333478000001,3.00666817000001,2.88333477500001,3.00666817000001,26099.9869500064,0.0,1.0
2003-02-14,8.68,8.7,8.65,8.65,700,2.89333478000001,2.90000145000001,2.88333477500001,2.88333477500001,2099.99895000052,0.0,1.0
2003-02-18,8.9,8.9,8.63,8.63,13300,2.96666815000001,2.96666815000001,2.87666810500001,2.87666810500001,39899.9800500098,0.0,1.0
2003-02-19,7.88,7.99,6.2,6.28,212100,2.62666798000001,2.66333466500001,2.06666770000001,2.09333438000001,636299.681850157,0.0,1.0
2003-02-20,7.64,7.8,7.42,7.72,16500,2.54666794000001,2.60000130000001,2.47333457000001,2.57333462000001,49499.9752500122,0.0,1.0
2003-02-21,7.2,7.58,7.06,7.36,50600,2.40000120000001,2.52666793000001,2.35333451000001,2.45333456000001,151799.924100037,0.0,1.0
2003-02-24,6.57,7.04,6.4,7.04,73200,2.19000109500001,2.34666784000001,2.13333440000001,2.34666784000001,219599.890200054,0.0,1.0
2003-02-25,6.75,6.75,5.85,6.51,33900,2.25000112500001,2.25000112500001,1.95000097500001,2.17000108500001,101699.949150025,0.0,1.0
2003-02-26,6.69,6.69,6.0,6.18,11000,2.23000111500001,2.23000111500001,2.00000100000001,2.06000103000001,32999.9835000081,0.0,1.0
2003-02-27,6.69,6.75,6.65,6.71,10800,2.23000111500001,2.25000112500001,2.21666777500001,2.23666778500001,32399.983800008,0.0,1.0
2003-02-28,6.74,6.84,6.65,6.75,13500,2.24666779000001,2.28000114000001,2.21666777500001,2.25000112500001,40499.97975001,0.0,1.0
2003-03-03,7.18,7.18,6.65,6.75,7900,2.39333453000001,2.39333453000001,2.21666777500001,2.25000112500001,23699.9881500058,0.0,1.0
2003-03-04,7.25,7.69,7.24,7.24,18300,2.41666787500001,2.56333461500001,2.41333454000001,2.41333454000001,54899.9725500135,0.0,1.0
2003-03-05,7.12,7.5,6.99,7.5,20300,2.37333452000001,2.50000125000001,2.33000116500001,2.50000125000001,60899.969550015,0.0,1.0
2003-03-06,7.34,7.34,7.0,7.05,30400,2.44666789000001,2.44666789000001,2.33333450000001,2.35000117500001,91199.9544000224,0.0,1.0
2003-03-07,7.17,7.39,7.17,7.35,4600,2.39000119500001,2.46333456500001,2.39000119500001,2.45000122500001,13799.9931000034,0.0,1.0
2003-03-10,6.95,7.17,6.82,7.17,10700,2.31666782500001,2.39000119500001,2.27333447000001,2.39000119500001,32099.9839500079,0.0,1.0
2003-03-11,6.99,6.99,6.85,6.85,1700,2.33000116500001,2.33000116500001,2.28333447500001,2.28333447500001,5099.99745000125,0.0,1.0
2003-03-12,7.32,7.32,6.91,6.91,6000,2.44000122000001,2.44000122000001,2.30333448500001,2.30333448500001,17999.9910000044,0.0,1.0
2003-03-13,7.0,7.41,6.97,7.41,10300,2.33333450000001,2.47000123500001,2.32333449500001,2.47000123500001,30899.9845500076,0.0,1.0
2003-03-14,6.7,7.0,6.65,7.0,8300,2.23333445000001,2.33333450000001,2.21666777500001,2.33333450000001,24899.9875500061,0.0,1.0
2003-03-17,6.75,6.93,6.51,6.65,11400,2.25000112500001,2.31000115500001,2.17000108500001,2.21666777500001,34199.9829000084,0.0,1.0
2003-03-18,6.65,7.0,6.61,6.85,12100,2.21666777500001,2.33333450000001,2.20333443500001,2.28333447500001,36299.9818500089,0.0,1.0
2003-03-19,6.68,6.87,6.57,6.87,2600,2.22666778000001,2.29000114500001,2.19000109500001,2.29000114500001,7799.99610000191,0.0,1.0
2003-03-20,6.89,6.9,6.45,6.45,6900,2.29666781500001,2.30000115000001,2.15000107500001,2.15000107500001,20699.9896500051,0.0,1.0
2003-03-21,6.25,6.89,5.99,6.89,40900,2.08333437500001,2.29666781500001,1.99666766500001,2.29666781500001,122699.93865003,0.0,1.0
2003-03-24,5.66,6.25,5.56,6.18,44800,1.88666761000001,2.08333437500001,1.85333426000001,2.06000103000001,134399.932800033,0.0,1.0
2003-03-25,5.5,6.02,5.5,6.02,23500,1.83333425000001,2.00666767000001,1.83333425000001,2.00666767000001,70499.9647500172,0.0,1.0
2003-03-26,4.54,5.6,4.53,5.6,62600,1.51333409,1.86666760000001,1.510000755,1.86666760000001,187799.906100047,0.0,1.0
2003-03-27,4.85,4.85,4.54,4.6,42700,1.61666747500001,1.61666747500001,1.51333409,1.5333341,128099.935950031,0.0,1.0
2003-03-28,4.73,4.86,4.56,4.56,54000,1.57666745500001,1.62000081000001,1.52000076,1.52000076,161999.919000039,0.0,1.0
2003-03-31,4.66,4.75,4.1,4.71,53900,1.55333411000001,1.58333412500001,1.36666735,1.57000078500001,161699.919150039,0.0,1.0
2003-04-01,4.39,4.49,4.2,4.26,21400,1.463334065,1.496667415,1.4000007,1.42000071,64199.967900016,0.0,1.0
2003-04-02,4.52,4.54,4.26,4.26,50600,1.50666742,1.51333409,1.42000071,1.42000071,151799.924100038,0.0,1.0
2003-04-03,5.3,5.6,4.64,4.68,51100,1.76666755000001,1.86666760000001,1.54666744000001,1.56000078000001,153299.923350037,0.0,1.0
2003-04-04,5.7,6.37,5.3,5.3,72900,1.90000095000001,2.12333439500001,1.76666755000001,1.76666755000001,218699.890650054,0.0,1.0
2003-04-07,6.01,6.22,5.77,5.78,21200,2.00333433500001,2.07333437000001,1.92333429500001,1.92666763000001,63599.9682000156,0.0,1.0
2003-04-08,5.65,6.0,5.51,6.0,15200,1.88333427500001,2.00000100000001,1.83666758500001,2.00000100000001,45599.9772000112,0.0,1.0
2003-04-09,5.4,5.69,5.4,5.69,7300,1.80000090000001,1.89666761500001,1.80000090000001,1.89666761500001,21899.9890500054,0.0,1.0
2003-04-10,5.07,5.4,5.06,5.4,20200,1.69000084500001,1.80000090000001,1.68666751000001,1.80000090000001,60599.9697000148,0.0,1.0
2003-04-11,4.82,5.05,4.8,5.05,20700,1.60666747000001,1.68333417500001,1.60000080000001,1.68333417500001,62099.9689500151,0.0,1.0
2003-04-14,4.64,4.82,4.6,4.8,16400,1.54666744000001,1.60666747000001,1.5333341,1.60000080000001,49199.975400012,0.0,1.0
2003-04-15,4.58,4.6,4.0,4.5,31400,1.52666743000001,1.5333341,1.333334,1.50000075,94199.9529000229,0.0,1.0
2003-04-16,4.59,4.59,4.5,4.53,14400,1.530000765,1.530000765,1.50000075,1.510000755,43199.9784000108,0.0,1.0
2003-04-17,5.06,5.07,4.5,4.84,2600,1.68666751000001,1.69000084500001,1.50000075,1.61333414000001,7799.9961000019,0.0,1.0
2003-04-21,4.9,5.05,4.71,4.71,17800,1.63333415000001,1.68333417500001,1.57000078500001,1.57000078500001,53399.973300013,0.0,1.0
2003-04-22,4.97,5.0,4.8,4.8,55000,1.65666749500001,1.66666750000001,1.60000080000001,1.60000080000001,164999.91750004,0.0,1.0
2003-04-23,5.17,5.17,4.87,4.87,52200,1.72333419500001,1.72333419500001,1.62333414500001,1.62333414500001,156599.921700038,0.0,1.0
2003-04-24,5.39,5.5,5.2,5.2,6300,1.79666756500001,1.83333425000001,1.73333420000001,1.73333420000001,18899.9905500046,0.0,1.0
2003-04-25,5.25,5.45,5.2,5.45,21200,1.75000087500001,1.81666757500001,1.73333420000001,1.81666757500001,63599.9682000155,0.0,1.0
2003-04-28,5.25,5.28,5.25,5.25,16700,1.75000087500001,1.76000088000001,1.75000087500001,1.75000087500001,50099.9749500122,0.0,1.0
2003-04-29,5.3,5.3,5.2,5.24,24400,1.76666755000001,1.76666755000001,1.73333420000001,1.74666754000001,73199.9634000179,0.0,1.0
2003-04-30,5.06,5.31,4.96,5.31,57800,1.68666751000001,1.77000088500001,1.65333416000001,1.77000088500001,173399.913300042,0.0,1.0
2003-05-01,5.05,5.25,4.95,5.11,28100,1.68333417500001,1.75000087500001,1.65000082500001,1.70333418500001,84299.9578500206,0.0,1.0
2003-05-02,6.0,6.19,5.12,5.12,34500,2.00000100000001,2.06333436500001,1.70666752000001,1.70666752000001,103499.948250025,0.0,1.0
2003-05-05,5.99,6.42,5.75,5.95,76600,1.99666766500001,2.14000107000001,1.91666762500001,1.98333432500001,229799.885100056,0.0,1.0
2003-05-06,5.3,6.04,5.21,5.98,39200,1.76666755000001,2.01333434000001,1.73666753500001,1.99333433000001,117599.941200029,0.0,1.0
2003-05-07,5.31,5.4,5.2,5.25,27800,1.77000088500001,1.80000090000001,1.73333420000001,1.75000087500001,83399.9583000204,0.0,1.0
2003-05-08,5.37,5.37,5.12,5.25,26500,1.79000089500001,1.79000089500001,1.70666752000001,1.75000087500001,79499.9602500194,0.0,1.0
2003-05-09,5.33,5.36,5.2,5.36,26500,1.77666755500001,1.78666756000001,1.73333420000001,1.78666756000001,79499.9602500194,0.0,1.0
2003-05-12,5.25,5.33,5.12,5.22,41300,1.75000087500001,1.77666755500001,1.70666752000001,1.74000087000001,123899.93805003,0.0,1.0
2003-05-13,5.54,5.66,5.2,5.2,53000,1.84666759000001,1.88666761000001,1.73333420000001,1.73333420000001,158999.920500039,0.0,1.0
2003-05-14,5.25,5.59,5.25,5.59,32600,1.75000087500001,1.86333426500001,1.75000087500001,1.86333426500001,97799.9511000239,0.0,1.0
2003-05-15,5.25,5.41,5.21,5.25,20700,1.75000087500001,1.80333423500001,1.73666753500001,1.75000087500001,62099.9689500152,0.0,1.0
2003-05-16,5.02,5.35,5.01,5.25,45400,1.67333417000001,1.78333422500001,1.67000083500001,1.75000087500001,136199.931900033,0.0,1.0
2003-05-19,4.68,5.2,4.66,5.2,24100,1.56000078000001,1.73333420000001,1.55333411000001,1.73333420000001,72299.9638500176,0.0,1.0
2003-05-20,4.51,4.85,4.44,4.85,29400,1.503334085,1.61666747500001,1.48000074000001,1.61666747500001,88199.955900022,0.0,1.0
2003-05-21,4.75,4.82,4.55,4.55,36200,1.58333412500001,1.60666747000001,1.516667425,1.516667425,108599.945700026,0.0,1.0
2003-05-22,4.78,4.79,4.75,4.75,7200,1.59333413000001,1.59666746500001,1.58333412500001,1.58333412500001,21599.9892000053,0.0,1.0
2003-05-23,4.76,4.89,4.75,4.89,16800,1.58666746000001,1.63000081500001,1.58333412500001,1.63000081500001,50399.9748000123,0.0,1.0
2003-05-27,4.64,5.0,4.56,4.75,22700,1.54666744000001,1.66666750000001,1.52000076,1.58333412500001,68099.9659500166,0.0,1.0
2003-05-28,4.85,5.0,4.72,4.72,57000,1.61666747500001,1.66666750000001,1.57333412000001,1.57333412000001,170999.914500042,0.0,1.0
2003-05-29,4.87,5.0,4.81,5.0,29400,1.62333414500001,1.66666750000001,1.60333413500001,1.66666750000001,88199.9559000215,0.0,1.0
2003-05-30,6.19,6.7,4.95,5.0,235900,2.06333436500001,2.23333445000001,1.65000082500001,1.66666750000001,707699.646150174,0.0,1.0
2003-06-02,5.91,6.48,5.76,6.2,51600,1.97000098500001,2.16000108000001,1.92000096000001,2.06666770000001,154799.922600038,0.0,1.0
2003-06-03,5.78,5.9,5.61,5.89,26800,1.92666763000001,1.96666765000001,1.87000093500001,1.96333431500001,80399.9598000197,0.0,1.0
2003-06-04,5.75,5.85,5.7,5.79,46900,1.91666762500001,1.95000097500001,1.90000095000001,1.93000096500001,140699.929650034,0.0,1.0
2003-06-05,5.85,5.86,5.46,5.7,15700,1.95000097500001,1.95333431000001,1.82000091000001,1.90000095000001,47099.9764500115,0.0,1.0
2003-06-06,6.06,6.1,5.92,5.92,13000,2.02000101000001,2.03333435000001,1.97333432000001,1.97333432000001,38999.9805000096,0.0,1.0
2003-06-09,5.8,6.24,5.8,6.24,22500,1.93333430000001,2.08000104000001,1.93333430000001,2.08000104000001,67499.9662500165,0.0,1.0
2003-06-10,5.52,5.9,5.52,5.8,4100,1.84000092000001,1.96666765000001,1.84000092000001,1.93333430000001,12299.993850003,0.0,1.0
2003-06-11,5.96,5.96,5.51,5.53,22500,1.98666766000001,1.98666766000001,1.83666758500001,1.84333425500001,67499.9662500165,0.0,1.0
2003-06-12,6.11,6.26,5.92,6.2,76400,2.03666768500001,2.08666771000001,1.97333432000001,2.06666770000001,229199.885400056,0.0,1.0
2003-06-13,6.03,6.33,6.0,6.33,28400,2.01000100500001,2.11000105500001,2.00000100000001,2.11000105500001,85199.9574000209,0.0,1.0
2003-06-16,6.5,6.73,6.0,6.13,39000,2.16666775000001,2.24333445500001,2.00000100000001,2.04333435500001,116999.941500029,0.0,1.0
2003-06-17,7.32,7.51,6.21,6.21,26600,2.44000122000001,2.50333458500001,2.07000103500001,2.07000103500001,79799.9601000196,0.0,1.0
2003-06-18,7.0,7.4,7.0,7.4,16100,2.33333450000001,2.46666790000001,2.33333450000001,2.46666790000001,48299.9758500119,0.0,1.0
2003-06-19,6.93,7.29,6.92,7.19,15900,2.31000115500001,2.43000121500001,2.30666782000001,2.39666786500001,47699.9761500117,0.0,1.0
2003-06-20,6.2,7.17,6.0,7.07,37900,2.06666770000001,2.39000119500001,2.00000100000001,2.35666784500001,113699.943150028,0.0,1.0
2003-06-23,6.05,6.21,6.0,6.2,26600,2.01666767500001,2.07000103500001,2.00000100000001,2.06666770000001,79799.9601000195,0.0,1.0
2003-06-24,6.1,6.28,6.01,6.01,12300,2.03333435000001,2.09333438000001,2.00333433500001,2.00333433500001,36899.981550009,0.0,1.0
2003-06-25,6.24,6.24,6.09,6.21,16800,2.08000104000001,2.08000104000001,2.03000101500001,2.07000103500001,50399.9748000124,0.0,1.0
2003-06-26,6.36,6.55,6.05,6.33,15200,2.12000106000001,2.18333442500001,2.01666767500001,2.11000105500001,45599.9772000112,0.0,1.0
2003-06-27,6.86,7.9,6.26,6.55,44100,2.28666781000001,2.63333465000001,2.08666771000001,2.18333442500001,132299.933850033,0.0,1.0
2003-06-30,6.84,7.65,6.59,6.77,520300,2.28000114000001,2.55000127500001,2.19666776500001,2.25666779500001,1560899.21955038,0.0,1.0
2003-07-01,7.3,7.55,6.37,6.57,29600,2.43333455000001,2.51666792500001,2.12333439500001,2.19000109500001,88799.9556000218,0.0,1.0
2003-07-02,7.4,7.43,7.2,7.26,75800,2.46666790000001,2.47666790500001,2.40000120000001,2.42000121000001,227399.886300056,0.0,1.0
2003-07-03,7.2,7.4,6.81,7.4,10600,2.40000120000001,2.46666790000001,2.27000113500001,2.46666790000001,31799.9841000078,0.0,1.0
2003-07-07,7.47,7.48,7.28,7.29,30200,2.49000124500001,2.49333458000001,2.42666788000001,2.43000121500001,90599.9547000223,0.0,1.0
2003-07-08,7.75,7.75,7.5,7.5,18900,2.58333462500001,2.58333462500001,2.50000125000001,2.50000125000001,56699.971650014,0.0,1.0
2003-07-09,7.73,7.8,7.69,7.7,22700,2.57666795500001,2.60000130000001,2.56333461500001,2.56666795000001,68099.9659500168,0.0,1.0
2003-07-10,7.5,7.7,7.3,7.34,9400,2.50000125000001,2.56666795000001,2.43333455000001,2.44666789000001,28199.9859000069,0.0,1.0
2003-07-11,7.54,7.6,7.35,7.52,23800,2.51333459000001,2.53333460000001,2.45000122500001,2.50666792000001,71399.9643000176,0.0,1.0
2003-07-14,7.5,7.65,7.45,7.46,8800,2.50000125000001,2.55000127500001,2.48333457500001,2.48666791000001,26399.9868000065,0.0,1.0
2003-07-15,7.26,7.3,6.89,6.89,16400,2.42000121000001,2.43333455000001,2.29666781500001,2.29666781500001,49199.9754000121,0.0,1.0
2003-07-16,7.52,7.52,7.3,7.4,19500,2.50666792000001,2.50666792000001,2.43333455000001,2.46666790000001,58499.9707500144,0.0,1.0
2003-07-17,7.36,7.4,6.83,7.0,23900,2.45333456000001,2.46666790000001,2.27666780500001,2.33333450000001,71699.9641500177,0.0,1.0
2003-07-18,7.15,7.26,7.07,7.25,27400,2.38333452500001,2.42000121000001,2.35666784500001,2.41666787500001,82199.9589000202,0.0,1.0
2003-07-21,7.38,7.38,7.22,7.29,11500,2.46000123000001,2.46000123000001,2.40666787000001,2.43000121500001,34499.9827500085,0.0,1.0
2003-07-22,7.35,7.35,7.2,7.3,12100,2.45000122500001,2.45000122500001,2.40000120000001,2.43333455000001,36299.9818500089,0.0,1.0
2003-07-23,7.3,7.34,7.18,7.25,11000,2.43333455000001,2.44666789000001,2.39333453000001,2.41666787500001,32999.9835000081,0.0,1.0
2003-07-24,7.41,7.6,7.26,7.45,10700,2.47000123500001,2.53333460000001,2.42000121000001,2.48333457500001,32099.9839500079,0.0,1.0
2003-07-25,7.39,7.41,7.26,7.26,4300,2.46333456500001,2.47000123500001,2.42000121000001,2.42000121000001,12899.9935500032,0.0,1.0
2003-07-28,7.69,7.78,7.54,7.54,8800,2.56333461500001,2.59333463000001,2.51333459000001,2.51333459000001,26399.9868000065,0.0,1.0
2003-07-29,8.15,8.15,7.53,7.6,14200,2.71666802500001,2.71666802500001,2.51000125500001,2.53333460000001,42599.9787000105,0.0,1.0
2003-07-30,9.0,9.43,8.0,8.0,59500,3.00000150000001,3.14333490500001,2.66666800000001,2.66666800000001,178499.910750044,0.0,1.0
2003-07-31,9.13,9.35,8.92,9.35,18200,3.04333485500001,3.11666822500001,2.97333482000001,3.11666822500001,54599.9727000135,0.0,1.0
2003-08-01,8.56,8.92,8.51,8.74,13300,2.85333476000001,2.97333482000001,2.83666808500001,2.91333479000001,39899.9800500098,0.0,1.0
2003-08-04,9.0,9.0,8.37,8.75,12700,3.00000150000001,3.00000150000001,2.79000139500001,2.91666812500001,38099.9809500094,0.0,1.0
2003-08-05,8.79,8.86,8.61,8.61,2200,2.93000146500001,2.95333481000001,2.87000143500001,2.87000143500001,6599.99670000163,0.0,1.0
2003-08-06,8.59,8.97,8.55,8.56,4500,2.86333476500001,2.99000149500001,2.85000142500001,2.85333476000001,13499.9932500033,0.0,1.0
2003-08-07,8.63,8.7,8.55,8.55,7200,2.87666810500001,2.90000145000001,2.85000142500001,2.85000142500001,21599.9892000053,0.0,1.0
2003-08-08,8.5,8.71,8.37,8.37,5900,2.83333475000001,2.90333478500001,2.79000139500001,2.79000139500001,17699.9911500044,0.0,1.0
2003-08-11,8.0,8.5,7.56,8.5,28900,2.66666800000001,2.83333475000001,2.52000126000001,2.83333475000001,86699.9566500214,0.0,1.0
2003-08-12,7.99,8.09,7.85,8.06,13900,2.66333466500001,2.69666801500001,2.61666797500001,2.68666801000001,41699.9791500103,0.0,1.0
2003-08-13,8.5,8.5,7.86,8.08,13500,2.83333475000001,2.83333475000001,2.62000131000001,2.69333468000001,40499.97975001,0.0,1.0
2003-08-14,8.6,8.8,8.5,8.53,9300,2.86666810000001,2.93333480000001,2.83333475000001,2.84333475500001,27899.9860500069,0.0,1.0
2003-08-15,8.6,8.85,7.9,8.44,7900,2.86666810000001,2.95000147500001,2.63333465000001,2.81333474000001,23699.9881500058,0.0,1.0
2003-08-18,8.78,8.78,8.49,8.49,14300,2.92666813000001,2.92666813000001,2.83000141500001,2.83000141500001,42899.9785500106,0.0,1.0
2003-08-19,8.8,8.99,8.55,8.74,12500,2.93333480000001,2.99666816500001,2.85000142500001,2.91333479000001,37499.9812500093,0.0,1.0
2003-08-20,8.92,8.92,8.58,8.7,5800,2.97333482000001,2.97333482000001,2.86000143000001,2.90000145000001,17399.9913000043,0.0,1.0
2003-08-21,8.62,8.98,8.5,8.68,23000,2.87333477000001,2.99333483000001,2.83333475000001,2.89333478000001,68999.965500017,0.0,1.0
2003-08-22,8.0,8.59,7.58,8.59,22400,2.66666800000001,2.86333476500001,2.52666793000001,2.86333476500001,67199.9664000166,0.0,1.0
2003-08-25,8.72,9.0,8.12,8.12,26400,2.90666812000001,3.00000150000001,2.70666802000001,2.70666802000001,79199.9604000195,0.0,1.0
2003-08-26,7.5,8.76,7.5,8.5,20900,2.50000125000001,2.92000146000001,2.50000125000001,2.83333475000001,62699.9686500154,0.0,1.0
2003-08-27,7.75,8.11,7.5,7.6,15100,2.58333462500001,2.70333468500001,2.50000125000001,2.53333460000001,45299.9773500111,0.0,1.0
2003-08-28,7.8,8.0,7.75,8.0,17500,2.60000130000001,2.66666800000001,2.58333462500001,2.66666800000001,52499.9737500129,0.0,1.0
2003-08-29,8.5,8.5,7.69,7.72,19800,2.83333475000001,2.83333475000001,2.56333461500001,2.57333462000001,59399.9703000146,0.0,1.0
2003-09-02,7.75,8.27,7.4,8.27,12100,2.58333462500001,2.75666804500001,2.46666790000001,2.75666804500001,36299.9818500089,0.0,1.0
2003-09-03,7.75,8.05,7.35,7.63,50500,2.58333462500001,2.68333467500001,2.45000122500001,2.54333460500001,151499.924250037,0.0,1.0
2003-09-04,8.26,8.26,7.63,7.63,22000,2.75333471000001,2.75333471000001,2.54333460500001,2.54333460500001,65999.9670000163,0.0,1.0
2003-09-05,8.2,8.29,7.93,7.93,27200,2.73333470000001,2.76333471500001,2.64333465500001,2.64333465500001,81599.9592000201,0.0,1.0
2003-09-08,7.63,8.1,7.63,8.1,3400,2.54333460500001,2.70000135000001,2.54333460500001,2.70000135000001,10199.9949000025,0.0,1.0
2003-09-09,7.42,7.89,7.4,7.62,18600,2.47333457000001,2.63000131500001,2.46666790000001,2.54000127000001,55799.9721000137,0.0,1.0
2003-09-10,6.9,7.66,6.6,7.31,15700,2.30000115000001,2.55333461000001,2.20000110000001,2.43666788500001,47099.9764500116,0.0,1.0
2003-09-11,6.8,7.1,6.66,7.04,38600,2.26666780000001,2.36666785000001,2.22000111000001,2.34666784000001,115799.942100028,0.0,1.0
2003-09-12,7.08,7.1,6.72,7.0,14800,2.36000118000001,2.36666785000001,2.24000112000001,2.33333450000001,44399.9778000109,0.0,1.0
2003-09-15,6.95,7.09,6.67,7.09,13700,2.31666782500001,2.36333451500001,2.22333444500001,2.36333451500001,41099.9794500101,0.0,1.0
2003-09-16,6.77,6.94,6.73,6.9,12500,2.25666779500001,2.31333449000001,2.24333445500001,2.30000115000001,37499.9812500092,0.0,1.0
2003-09-17,6.72,6.76,6.7,6.76,7400,2.24000112000001,2.25333446000001,2.23333445000001,2.25333446000001,22199.9889000054,0.0,1.0
2003-09-18,7.22,7.22,6.84,6.84,5200,2.40666787000001,2.40666787000001,2.28000114000001,2.28000114000001,15599.9922000038,0.0,1.0
2003-09-19,8.53,9.0,6.98,7.25,90900,2.84333475500001,3.00000150000001,2.32666783000001,2.41666787500001,272699.863650067,0.0,1.0
2003-09-22,8.42,8.9,8.1,8.75,26700,2.80666807000001,2.96666815000001,2.70000135000001,2.91666812500001,80099.9599500197,0.0,1.0
2003-09-23,8.7,8.75,8.3,8.62,8000,2.90000145000001,2.91666812500001,2.76666805000001,2.87333477000001,23999.9880000059,0.0,1.0
2003-09-24,8.86,8.9,8.4,8.4,9500,2.95333481000001,2.96666815000001,2.80000140000001,2.80000140000001,28499.985750007,0.0,1.0
2003-09-25,8.21,9.0,8.21,8.99,21000,2.73666803500001,3.00000150000001,2.73666803500001,2.99666816500001,62999.9685000155,0.0,1.0
2003-09-26,8.25,8.46,8.07,8.44,8000,2.75000137500001,2.82000141000001,2.69000134500001,2.81333474000001,23999.9880000059,0.0,1.0
2003-09-29,8.59,8.59,8.13,8.13,10800,2.86333476500001,2.86333476500001,2.71000135500001,2.71000135500001,32399.983800008,0.0,1.0
2003-09-30,8.71,8.88,8.5,8.5,24400,2.90333478500001,2.96000148000001,2.83333475000001,2.83333475000001,73199.9634000181,0.0,1.0
2003-10-01,8.6,8.89,8.52,8.7,92800,2.86666810000001,2.96333481500001,2.84000142000001,2.90000145000001,278399.860800069,0.0,1.0
2003-10-02,8.6,9.0,8.5,8.81,11900,2.86666810000001,3.00000150000001,2.83333475000001,2.93666813500001,35699.9821500088,0.0,1.0
2003-10-03,9.21,9.55,8.98,8.98,18900,3.07000153500001,3.18333492500001,2.99333483000001,2.99333483000001,56699.971650014,0.0,1.0
2003-10-06,9.01,9.49,8.2,9.35,46300,3.00333483500001,3.16333491500001,2.73333470000001,3.11666822500001,138899.930550034,0.0,1.0
2003-10-07,9.51,10.1,8.88,8.98,41200,3.17000158500001,3.36666835000001,2.96000148000001,2.99333483000001,123599.938200031,0.0,1.0
2003-10-08,9.45,9.75,9.15,9.5,6900,3.15000157500001,3.25000162500001,3.05000152500001,3.16666825000001,20699.9896500051,0.0,1.0
2003-10-09,9.4,9.57,9.21,9.57,20500,3.13333490000001,3.19000159500001,3.07000153500001,3.19000159500001,61499.9692500152,0.0,1.0
2003-10-10,9.55,9.73,9.11,9.11,20200,3.18333492500001,3.24333495500001,3.03666818500001,3.03666818500001,60599.969700015,0.0,1.0
2003-10-13,9.35,9.51,9.33,9.5,6200,3.11666822500001,3.17000158500001,3.11000155500001,3.16666825000001,18599.9907000046,0.0,1.0
2003-10-14,9.44,9.54,9.23,9.23,4900,3.14666824000001,3.18000159000001,3.07666820500001,3.07666820500001,14699.9926500036,0.0,1.0
2003-10-15,9.25,9.42,9.25,9.25,1300,3.08333487500001,3.14000157000001,3.08333487500001,3.08333487500001,3899.99805000096,0.0,1.0
2003-10-16,9.23,9.3,9.05,9.3,8000,3.07666820500001,3.10000155000001,3.01666817500001,3.10000155000001,23999.9880000059,0.0,1.0
2003-10-17,9.3,9.47,9.2,9.23,16300,3.10000155000001,3.15666824500001,3.06666820000001,3.07666820500001,48899.9755500121,0.0,1.0
2003-10-20,9.78,10.21,9.62,10.0,13300,3.26000163000001,3.40333503500001,3.20666827000001,3.33333500000001,39899.9800500098,0.0,1.0
2003-10-21,9.63,9.7,9.05,9.65,25600,3.21000160500001,3.23333495000001,3.01666817500001,3.21666827500001,76799.961600019,0.0,1.0
2003-10-22,9.24,9.54,9.03,9.48,16300,3.08000154000001,3.18000159000001,3.01000150500001,3.16000158000001,48899.9755500121,0.0,1.0
2003-10-23,9.27,9.39,8.94,9.1,4700,3.09000154500001,3.13000156500001,2.98000149000001,3.03333485000001,14099.9929500035,0.0,1.0
2003-10-24,9.06,9.06,9.02,9.02,500,3.02000151000001,3.02000151000001,3.00666817000001,3.00666817000001,1499.99925000037,0.0,1.0
2003-10-27,9.25,9.3,9.01,9.05,7400,3.08333487500001,3.10000155000001,3.00333483500001,3.01666817500001,22199.9889000055,0.0,1.0
2003-10-28,9.56,9.6,9.21,9.44,1900,3.18666826000001,3.20000160000001,3.07000153500001,3.14666824000001,5699.99715000141,0.0,1.0
2003-10-29,10.0,10.0,9.56,9.56,11600,3.33333500000001,3.33333500000001,3.18666826000001,3.18666826000001,34799.9826000086,0.0,1.0
2003-10-30,9.68,9.77,9.61,9.76,95100,3.22666828000001,3.25666829500001,3.20333493500001,3.25333496000001,285299.85735007,0.0,1.0
2003-10-31,9.6,9.6,9.49,9.6,800,3.20000160000001,3.20000160000001,3.16333491500001,3.20000160000001,2399.99880000059,0.0,1.0
2003-11-03,9.25,9.8,9.15,9.56,9100,3.08333487500001,3.26666830000001,3.05000152500001,3.18666826000001,27299.9863500067,0.0,1.0
2003-11-04,9.06,9.25,9.06,9.15,5500,3.02000151000001,3.08333487500001,3.02000151000001,3.05000152500001,16499.9917500041,0.0,1.0
2003-11-05,9.03,9.33,9.03,9.33,3400,3.01000150500001,3.11000155500001,3.01000150500001,3.11000155500001,10199.9949000025,0.0,1.0
2003-11-06,9.14,9.25,9.14,9.25,1500,3.04666819000001,3.08333487500001,3.04666819000001,3.08333487500001,4499.99775000111,0.0,1.0
2003-11-07,8.95,9.3,8.95,9.3,9100,2.98333482500001,3.10000155000001,2.98333482500001,3.10000155000001,27299.9863500067,0.0,1.0
2003-11-10,8.97,9.03,8.95,8.95,1800,2.99000149500001,3.01000150500001,2.98333482500001,2.98333482500001,5399.99730000133,0.0,1.0
2003-11-11,8.95,9.59,8.95,8.95,4600,2.98333482500001,3.19666826500001,2.98333482500001,2.98333482500001,13799.9931000034,0.0,1.0
2003-11-12,9.0,9.11,9.0,9.11,4400,3.00000150000001,3.03666818500001,3.00000150000001,3.03666818500001,13199.9934000033,0.0,1.0
2003-11-13,9.3,9.79,9.0,9.0,7000,3.10000155000001,3.26333496500001,3.00000150000001,3.00000150000001,20999.9895000052,0.0,1.0
2003-11-14,8.86,9.51,8.86,9.3,13000,2.95333481000001,3.17000158500001,2.95333481000001,3.10000155000001,38999.9805000096,0.0,1.0
2003-11-17,8.4,8.89,8.25,8.88,13800,2.80000140000001,2.96333481500001,2.75000137500001,2.96000148000001,41399.9793000102,0.0,1.0
2003-11-18,8.34,8.36,8.1,8.3,26300,2.78000139000001,2.78666806000001,2.70000135000001,2.76666805000001,78899.9605500194,0.0,1.0
2003-11-19,8.66,8.66,8.25,8.33,4400,2.88666811000001,2.88666811000001,2.75000137500001,2.77666805500001,13199.9934000033,0.0,1.0
2003-11-20,8.66,8.66,8.66,8.66,100,2.88666811000001,2.88666811000001,2.88666811000001,2.88666811000001,299.999850000074,0.0,1.0
2003-11-21,9.07,9.41,8.7,8.76,14500,3.02333484500001,3.13666823500001,2.90000145000001,2.92000146000001,43499.9782500107,0.0,1.0
2003-11-24,9.1,9.35,8.65,8.75,111900,3.03333485000001,3.11666822500001,2.88333477500001,2.91666812500001,335699.832150083,0.0,1.0
2003-11-25,9.11,9.11,9.1,9.1,3800,3.03666818500001,3.03666818500001,3.03333485000001,3.03333485000001,11399.9943000028,0.0,1.0
2003-11-26,9.0,9.19,8.97,9.19,3000,3.00000150000001,3.06333486500001,2.99000149500001,3.06333486500001,8999.99550000222,0.0,1.0
2003-11-28,9.1,9.1,9.1,9.1,600,3.03333485000001,3.03333485000001,3.03333485000001,3.03333485000001,1799.99910000044,0.0,1.0
2003-12-01,9.1,9.28,9.1,9.28,2800,3.03333485000001,3.09333488000001,3.03333485000001,3.09333488000001,8399.99580000207,0.0,1.0
2003-12-02,9.3,9.31,8.99,8.99,27500,3.10000155000001,3.10333488500001,2.99666816500001,2.99666816500001,82499.9587500204,0.0,1.0
2003-12-03,9.26,9.35,9.25,9.25,2100,3.08666821000001,3.11666822500001,3.08333487500001,3.08333487500001,6299.99685000155,0.0,1.0
2003-12-04,9.57,9.58,9.2,9.2,17400,3.19000159500001,3.19333493000001,3.06666820000001,3.06666820000001,52199.9739000129,0.0,1.0
2003-12-05,9.5,9.6,9.3,9.41,73300,3.16666825000001,3.20000160000001,3.10000155000001,3.13666823500001,219899.890050054,0.0,1.0
2003-12-08,9.13,9.5,9.07,9.5,72800,3.04333485500001,3.16666825000001,3.02333484500001,3.16666825000001,218399.890800054,0.0,1.0
2003-12-09,9.15,9.6,9.04,9.18,72700,3.05000152500001,3.20000160000001,3.01333484000001,3.06000153000001,218099.890950054,0.0,1.0
2003-12-10,9.1,9.16,8.95,9.15,6500,3.03333485000001,3.05333486000001,2.98333482500001,3.05000152500001,19499.9902500048,0.0,1.0
2003-12-11,9.31,9.38,9.2,9.2,15100,3.10333488500001,3.12666823000001,3.06666820000001,3.06666820000001,45299.9773500112,0.0,1.0
2003-12-12,9.73,9.8,9.25,9.25,33400,3.24333495500001,3.26666830000001,3.08333487500001,3.08333487500001,100199.949900025,0.0,1.0
2003-12-15,9.5,9.85,9.25,9.25,2000,3.16666825000001,3.28333497500001,3.08333487500001,3.08333487500001,5999.99700000148,0.0,1.0
2003-12-16,9.5,9.5,9.3,9.45,19000,3.16666825000001,3.16666825000001,3.10000155000001,3.15000157500001,56999.9715000141,0.0,1.0
2003-12-17,9.5,9.59,9.5,9.59,11400,3.16666825000001,3.19666826500001,3.16666825000001,3.19666826500001,34199.9829000084,0.0,1.0
2003-12-18,10.15,10.6,9.5,9.5,34100,3.38333502500001,3.53333510000001,3.16666825000001,3.16666825000001,102299.948850025,0.0,1.0
2003-12-19,9.93,10.14,9.74,10.14,16800,3.31000165500001,3.38000169000001,3.24666829000001,3.38000169000001,50399.9748000124,0.0,1.0
2003-12-22,10.0,10.25,9.75,10.15,53300,3.33333500000001,3.41666837500001,3.25000162500001,3.38333502500001,159899.920050039,0.0,1.0
2003-12-23,9.9,10.06,9.8,10.0,18600,3.30000165000001,3.35333501000001,3.26666830000001,3.33333500000001,55799.9721000138,0.0,1.0
2003-12-24,9.8,10.0,9.8,10.0,11200,3.26666830000001,3.33333500000001,3.26666830000001,3.33333500000001,33599.9832000083,0.0,1.0
2003-12-26,9.75,9.8,9.74,9.78,12300,3.25000162500001,3.26666830000001,3.24666829000001,3.26000163000001,36899.9815500091,0.0,1.0
2003-12-29,9.9,10.05,9.8,9.8,16100,3.30000165000001,3.35000167500001,3.26666830000001,3.26666830000001,48299.9758500119,0.0,1.0
2003-12-30,10.1,10.1,10.0,10.02,18400,3.36666835000001,3.36666835000001,3.33333500000001,3.34000167000001,55199.9724000136,0.0,1.0
2003-12-31,10.15,10.2,10.06,10.2,11800,3.38333502500001,3.40000170000001,3.35333501000001,3.40000170000001,35399.9823000087,0.0,1.0
2004-01-02,10.5,10.5,10.15,10.15,23100,3.50000175000001,3.50000175000001,3.38333502500001,3.38333502500001,69299.9653500171,0.0,1.0
2004-01-05,10.9,11.0,10.25,10.56,21300,3.63333515000001,3.66666850000001,3.41666837500001,3.52000176000001,63899.9680500158,0.0,1.0
2004-01-06,10.99,10.99,10.81,10.98,10500,3.66333516500001,3.66333516500001,3.60333513500001,3.66000183000001,31499.9842500078,0.0,1.0
2004-01-07,12.15,12.3,10.99,10.99,25300,4.05000202500001,4.10000205000001,3.66333516500001,3.66333516500001,75899.9620500188,0.0,1.0
2004-01-08,13.95,14.08,11.71,11.71,65300,4.65000232500002,4.69333568000002,3.90333528500001,3.90333528500001,195899.902050048,0.0,1.0
2004-01-09,13.62,13.9,12.95,13.79,57300,4.54000227000001,4.63333565000002,4.31666882500001,4.59666896500002,171899.914050043,0.0,1.0
2004-01-12,13.34,13.75,13.06,13.75,25000,4.44666889000001,4.58333562500002,4.35333551000001,4.58333562500002,74999.9625000186,0.0,1.0
2004-01-13,13.44,13.44,13.25,13.25,2100,4.48000224000001,4.48000224000001,4.41666887500001,4.41666887500001,6299.99685000156,0.0,1.0
2004-01-14,13.25,13.56,13.22,13.56,1600,4.41666887500001,4.52000226000002,4.40666887000001,4.52000226000002,4799.99760000119,0.0,1.0
2004-01-15,13.2,13.6,12.98,13.34,19800,4.40000220000001,4.53333560000002,4.32666883000001,4.44666889000001,59399.9703000147,0.0,1.0
2004-01-16,13.57,13.75,13.28,13.28,2400,4.52333559500001,4.58333562500002,4.42666888000001,4.42666888000001,7199.99640000178,0.0,1.0
2004-01-20,13.6,13.75,13.28,13.59,12400,4.53333560000002,4.58333562500002,4.42666888000001,4.53000226500002,37199.9814000091,0.0,1.0
2004-01-21,13.82,13.93,13.24,13.39,33600,4.60666897000002,4.64333565500002,4.41333554000001,4.46333556500001,100799.949600025,0.0,1.0
2004-01-22,13.5,13.57,13.33,13.33,66400,4.50000225000001,4.52333559500001,4.44333555500002,4.44333555500002,199199.900400049,0.0,1.0
2004-01-23,13.45,13.5,13.32,13.5,8100,4.48333557500002,4.50000225000001,4.44000222000001,4.50000225000001,24299.987850006,0.0,1.0
2004-01-26,13.25,13.51,13.25,13.31,15800,4.41666887500001,4.50333558500001,4.41666887500001,4.43666888500001,47399.9763000117,0.0,1.0
2004-01-27,12.96,13.6,12.63,13.23,16500,4.32000216000001,4.53333560000002,4.21000210500001,4.41000220500001,49499.9752500123,0.0,1.0
2004-01-28,12.75,12.92,12.75,12.92,9900,4.25000212500001,4.30666882000001,4.25000212500001,4.30666882000001,29699.9851500074,0.0,1.0
2004-01-29,11.75,12.99,11.75,12.99,37000,3.91666862500001,4.33000216500001,3.91666862500001,4.33000216500001,110999.944500027,0.0,1.0
2004-01-30,11.56,11.6,11.5,11.51,18300,3.85333526000001,3.86666860000001,3.83333525000001,3.83666858500001,54899.9725500136,0.0,1.0
2004-02-02,10.7,11.56,10.51,11.56,25000,3.56666845000001,3.85333526000001,3.50333508500001,3.85333526000001,74999.9625000185,0.0,1.0
2004-02-03,10.21,11.65,9.9,11.65,25900,3.40333503500001,3.88333527500001,3.30000165000001,3.88333527500001,77699.9611500192,0.0,1.0
2004-02-04,10.75,10.94,10.3,10.3,11700,3.58333512500001,3.64666849000001,3.43333505000001,3.43333505000001,35099.9824500087,0.0,1.0
2004-02-05,10.73,11.24,10.0,11.04,39900,3.57666845500001,3.74666854000001,3.33333500000001,3.68000184000001,119699.94015003,0.0,1.0
2004-02-06,10.87,11.13,10.75,11.11,7500,3.62333514500001,3.71000185500001,3.58333512500001,3.70333518500001,22499.9887500056,0.0,1.0
2004-02-09,10.76,11.09,10.76,11.09,19800,3.58666846000001,3.69666851500001,3.58666846000001,3.69666851500001,59399.9703000147,0.0,1.0
2004-02-10,10.7,11.46,10.7,11.06,15400,3.56666845000001,3.82000191000001,3.56666845000001,3.68666851000001,46199.9769000114,0.0,1.0
2004-02-11,10.99,11.0,10.85,11.0,4600,3.66333516500001,3.66666850000001,3.61666847500001,3.66666850000001,13799.9931000034,0.0,1.0
2004-02-12,13.2,13.3,11.1,11.39,41300,4.40000220000001,4.43333555000001,3.70000185000001,3.79666856500001,123899.938050031,0.0,1.0
2004-02-13,12.75,14.0,12.65,13.3,59400,4.25000212500001,4.66666900000002,4.21666877500001,4.43333555000001,178199.910900044,0.0,1.0
2004-02-17,12.34,12.75,12.33,12.64,60200,4.11333539000001,4.25000212500001,4.11000205500001,4.21333544000001,180599.909700045,0.0,1.0
2004-02-18,12.0,12.27,11.52,11.91,18500,4.00000200000001,4.09000204500001,3.84000192000001,3.97000198500001,55499.9722500137,0.0,1.0
2004-02-19,11.95,12.1,11.48,11.48,3100,3.98333532500001,4.03333535000001,3.82666858000001,3.82666858000001,9299.9953500023,0.0,1.0
2004-02-20,11.98,12.0,11.36,12.0,4500,3.99333533000001,4.00000200000001,3.78666856000001,4.00000200000001,13499.9932500033,0.0,1.0
2004-02-23,11.79,11.79,11.3,11.63,6800,3.93000196500001,3.93000196500001,3.76666855000001,3.87666860500001,20399.989800005,0.0,1.0
2004-02-24,11.04,11.47,11.0,11.47,18400,3.68000184000001,3.82333524500001,3.66666850000001,3.82333524500001,55199.9724000136,0.0,1.0
2004-02-25,10.75,11.16,10.75,11.16,45000,3.58333512500001,3.72000186000001,3.58333512500001,3.72000186000001,134999.932500033,0.0,1.0
2004-02-26,10.62,10.72,10.5,10.72,36000,3.54000177000001,3.57333512000001,3.50000175000001,3.57333512000001,107999.946000027,0.0,1.0
2004-02-27,10.44,10.78,9.95,10.78,142600,3.48000174000001,3.59333513000001,3.31666832500001,3.59333513000001,427799.786100106,0.0,1.0
2004-03-01,11.98,12.0,10.1,10.54,41000,3.99333533000001,4.00000200000001,3.36666835000001,3.51333509000001,122999.93850003,0.0,1.0
2004-03-02,13.33,13.69,10.5,10.5,42200,4.44333555500002,4.56333561500001,3.50000175000001,3.50000175000001,126599.936700031,0.0,1.0
2004-03-03,12.37,13.64,12.1,12.96,13500,4.12333539500001,4.54666894000002,4.03333535000001,4.32000216000001,40499.97975001,0.0,1.0
2004-03-04,12.64,12.64,12.2,12.37,6500,4.21333544000001,4.21333544000001,4.06666870000001,4.12333539500001,19499.9902500048,0.0,1.0
2004-03-05,12.42,13.2,12.42,12.69,3700,4.14000207000001,4.40000220000001,4.14000207000001,4.23000211500001,11099.9944500027,0.0,1.0
2004-03-08,12.66,13.34,12.42,12.52,14400,4.22000211000001,4.44666889000001,4.14000207000001,4.17333542000001,43199.9784000107,0.0,1.0
2004-03-09,12.56,12.98,12.5,12.84,5000,4.18666876000001,4.32666883000001,4.16666875000001,4.28000214000001,14999.9925000037,0.0,1.0
2004-03-10,12.48,12.64,12.39,12.64,4600,4.16000208000001,4.21333544000001,4.13000206500001,4.21333544000001,13799.9931000034,0.0,1.0
2004-03-11,13.0,13.0,10.75,12.05,45800,4.33333550000001,4.33333550000001,3.58333512500001,4.01666867500001,137399.931300034,0.0,1.0
2004-03-12,12.66,13.0,12.65,12.98,3900,4.22000211000001,4.33333550000001,4.21666877500001,4.32666883000001,11699.9941500029,0.0,1.0
2004-03-15,12.55,12.71,12.49,12.49,10700,4.18333542500001,4.23666878500001,4.16333541500001,4.16333541500001,32099.983950008,0.0,1.0
2004-03-16,12.47,12.5,12.2,12.38,97000,4.15666874500001,4.16666875000001,4.06666870000001,4.12666873000001,290999.854500072,0.0,1.0
2004-03-17,12.51,12.58,12.2,12.3,4800,4.17000208500001,4.19333543000001,4.06666870000001,4.10000205000001,14399.9928000036,0.0,1.0
2004-03-18,12.33,12.86,12.01,12.63,11500,4.11000205500001,4.28666881000001,4.00333533500001,4.21000210500001,34499.9827500085,0.0,1.0
2004-03-19,11.83,12.35,11.83,12.08,7600,3.94333530500001,4.11666872500001,3.94333530500001,4.02666868000001,22799.9886000056,0.0,1.0
2004-03-22,11.79,11.83,11.41,11.83,8300,3.93000196500001,3.94333530500001,3.80333523500001,3.94333530500001,24899.9875500062,0.0,1.0
2004-03-23,11.25,11.61,10.5,11.61,17200,3.75000187500001,3.87000193500001,3.50000175000001,3.87000193500001,51599.9742000128,0.0,1.0
2004-03-24,11.2,11.29,10.53,11.0,13800,3.73333520000001,3.76333521500001,3.51000175500001,3.66666850000001,41399.9793000102,0.0,1.0
2004-03-25,11.19,11.21,10.73,10.95,2600,3.73000186500001,3.73666853500001,3.57666845500001,3.65000182500001,7799.99610000193,0.0,1.0
2004-03-26,11.24,11.46,11.01,11.2,8000,3.74666854000001,3.82000191000001,3.67000183500001,3.73333520000001,23999.9880000059,0.0,1.0
2004-03-29,11.01,11.05,11.0,11.05,12400,3.67000183500001,3.68333517500001,3.66666850000001,3.68333517500001,37199.9814000092,0.0,1.0
2004-03-30,11.3,11.39,11.12,11.12,2900,3.76666855000001,3.79666856500001,3.70666852000001,3.70666852000001,8699.99565000215,0.0,1.0
2004-03-31,12.55,12.75,11.28,11.43,22400,4.18333542500001,4.25000212500001,3.76000188000001,3.81000190500001,67199.9664000167,0.0,1.0
2004-04-01,12.39,12.79,12.38,12.79,9800,4.13000206500001,4.26333546500001,4.12666873000001,4.26333546500001,29399.9853000073,0.0,1.0
2004-04-02,11.67,12.15,11.35,12.05,32500,3.89000194500001,4.05000202500001,3.78333522500001,4.01666867500001,97499.9512500241,0.0,1.0
2004-04-05,11.37,12.05,11.33,11.53,6500,3.79000189500001,4.01666867500001,3.77666855500001,3.84333525500001,19499.9902500048,0.0,1.0
2004-04-06,11.4,11.49,11.25,11.48,14600,3.80000190000001,3.83000191500001,3.75000187500001,3.82666858000001,43799.9781000108,0.0,1.0
2004-04-07,11.8,11.8,11.25,11.28,8000,3.93333530000001,3.93333530000001,3.75000187500001,3.76000188000001,23999.9880000059,0.0,1.0
2004-04-08,11.31,11.65,10.98,11.61,18900,3.77000188500001,3.88333527500001,3.66000183000001,3.87000193500001,56699.971650014,0.0,1.0
2004-04-12,11.33,11.33,11.07,11.3,16300,3.77666855500001,3.77666855500001,3.69000184500001,3.76666855000001,48899.9755500121,0.0,1.0
2004-04-13,11.13,11.38,11.13,11.18,10200,3.71000185500001,3.79333523000001,3.71000185500001,3.72666853000001,30599.9847000076,0.0,1.0
2004-04-14,12.1,12.1,11.15,11.18,25000,4.03333535000001,4.03333535000001,3.71666852500001,3.72666853000001,74999.9625000186,0.0,1.0
2004-04-15,12.32,12.57,11.76,12.37,15400,4.10666872000001,4.19000209500001,3.92000196000001,4.12333539500001,46199.9769000114,0.0,1.0
2004-04-16,12.28,12.45,12.18,12.22,7000,4.09333538000001,4.15000207500001,4.06000203000001,4.07333537000001,20999.9895000052,0.0,1.0
2004-04-19,11.51,12.21,11.51,12.21,5700,3.83666858500001,4.07000203500001,3.83666858500001,4.07000203500001,17099.9914500042,0.0,1.0
2004-04-20,12.94,13.31,11.62,11.62,36000,4.31333549000001,4.43666888500001,3.87333527000001,3.87333527000001,107999.946000027,0.0,1.0
2004-04-21,12.73,12.93,12.5,12.88,7700,4.24333545500001,4.31000215500001,4.16666875000001,4.29333548000001,23099.9884500057,0.0,1.0
2004-04-22,11.66,12.52,11.63,12.44,6600,3.88666861000001,4.17333542000001,3.87666860500001,4.14666874000001,19799.9901000049,0.0,1.0
2004-04-23,11.73,12.41,11.34,11.63,24200,3.91000195500001,4.13666873500001,3.78000189000001,3.87666860500001,72599.963700018,0.0,1.0
2004-04-26,12.51,12.6,11.7,11.7,13000,4.17000208500001,4.20000210000001,3.90000195000001,3.90000195000001,38999.9805000097,0.0,1.0
2004-04-27,12.62,12.63,12.17,12.45,5000,4.20666877000001,4.21000210500001,4.05666869500001,4.15000207500001,14999.9925000037,0.0,1.0
2004-04-28,12.6,12.88,12.2,12.63,13800,4.20000210000001,4.29333548000001,4.06666870000001,4.21000210500001,41399.9793000103,0.0,1.0
2004-04-29,12.5,12.87,12.5,12.66,14800,4.16666875000001,4.29000214500001,4.16666875000001,4.22000211000001,44399.977800011,0.0,1.0
2004-04-30,12.31,12.68,12.2,12.68,3100,4.10333538500001,4.22666878000001,4.06666870000001,4.22666878000001,9299.9953500023,0.0,1.0
2004-05-03,12.15,12.41,12.0,12.32,2900,4.05000202500001,4.13666873500001,4.00000200000001,4.10666872000001,8699.99565000215,0.0,1.0
2004-05-04,12.28,12.4,11.74,12.37,8700,4.09333538000001,4.13333540000001,3.91333529000001,4.12333539500001,26099.9869500065,0.0,1.0
2004-05-05,12.0,12.03,11.92,12.03,3600,4.00000200000001,4.01000200500001,3.97333532000001,4.01000200500001,10799.9946000027,0.0,1.0
2004-05-06,11.76,11.99,11.75,11.88,2500,3.92000196000001,3.99666866500001,3.91666862500001,3.96000198000001,7499.99625000186,0.0,1.0
2004-05-07,11.69,11.74,11.69,11.74,1900,3.89666861500001,3.91333529000001,3.89666861500001,3.91333529000001,5699.99715000141,0.0,1.0
2004-05-10,11.5,11.68,11.5,11.68,6800,3.83333525000001,3.89333528000001,3.83333525000001,3.89333528000001,20399.989800005,0.0,1.0
2004-05-11,11.53,12.0,11.53,11.76,2300,3.84333525500001,4.00000200000001,3.84333525500001,3.92000196000001,6899.99655000171,0.0,1.0
2004-05-12,11.5,11.55,11.5,11.51,4200,3.83333525000001,3.85000192500001,3.83333525000001,3.83666858500001,12599.9937000031,0.0,1.0
2004-05-13,11.5,11.5,11.5,11.5,0,3.83333525000001,3.83333525000001,3.83333525000001,3.83333525000001,0,0.0,1.0
2004-05-14,11.5,11.55,11.5,11.5,1200,3.83333525000001,3.85000192500001,3.83333525000001,3.83333525000001,3599.99820000089,0.0,1.0
2004-05-17,11.41,11.52,11.35,11.51,50800,3.80333523500001,3.84000192000001,3.78333522500001,3.83666858500001,152399.923800038,0.0,1.0
2004-05-18,11.58,11.58,11.42,11.5,10100,3.86000193000001,3.86000193000001,3.80666857000001,3.83333525000001,30299.9848500075,0.0,1.0
2004-05-19,11.23,11.5,11.23,11.41,17900,3.74333520500001,3.83333525000001,3.74333520500001,3.80333523500001,53699.9731500133,0.0,1.0
2004-05-20,11.02,11.1,10.84,11.01,7200,3.67333517000001,3.70000185000001,3.61333514000001,3.67000183500001,21599.9892000053,0.0,1.0
2004-05-21,11.0,11.38,10.88,10.88,31200,3.66666850000001,3.79333523000001,3.62666848000001,3.62666848000001,93599.9532000231,0.0,1.0
2004-05-24,11.75,12.0,11.11,11.24,8800,3.91666862500001,4.00000200000001,3.70333518500001,3.74666854000001,26399.9868000065,0.0,1.0
2004-05-25,12.0,12.0,11.6,11.6,2900,4.00000200000001,4.00000200000001,3.86666860000001,3.86666860000001,8699.99565000215,0.0,1.0
2004-05-26,11.75,11.99,11.75,11.99,600,3.91666862500001,3.99666866500001,3.91666862500001,3.99666866500001,1799.99910000045,0.0,1.0
2004-05-27,11.75,11.76,11.62,11.62,4100,3.91666862500001,3.92000196000001,3.87333527000001,3.87333527000001,12299.993850003,0.0,1.0
2004-05-28,12.09,12.09,11.75,11.75,9600,4.03000201500001,4.03000201500001,3.91666862500001,3.91666862500001,28799.9856000071,0.0,1.0
2004-06-01,11.5,12.0,11.23,12.0,25800,3.83333525000001,4.00000200000001,3.74333520500001,4.00000200000001,77399.9613000191,0.0,1.0
2004-06-02,10.96,11.6,10.66,11.59,30900,3.65333516000001,3.86666860000001,3.55333511000001,3.86333526500001,92699.9536500229,0.0,1.0
2004-06-03,11.0,11.16,10.74,10.76,6300,3.66666850000001,3.72000186000001,3.58000179000001,3.58666846000001,18899.9905500047,0.0,1.0
2004-06-04,11.5,11.6,11.0,11.0,11600,3.83333525000001,3.86666860000001,3.66666850000001,3.66666850000001,34799.9826000086,0.0,1.0
2004-06-07,11.6,11.6,11.31,11.4,26300,3.86666860000001,3.86666860000001,3.77000188500001,3.80000190000001,78899.9605500195,0.0,1.0
2004-06-08,11.6,11.6,11.45,11.45,5100,3.86666860000001,3.86666860000001,3.81666857500001,3.81666857500001,15299.9923500038,0.0,1.0
2004-06-09,11.6,11.6,11.27,11.27,3200,3.86666860000001,3.86666860000001,3.75666854500001,3.75666854500001,9599.99520000237,0.0,1.0
2004-06-10,11.5,11.51,11.5,11.5,2300,3.83333525000001,3.83666858500001,3.83333525000001,3.83333525000001,6899.99655000171,0.0,1.0
2004-06-14,11.19,11.42,10.67,11.37,9600,3.73000186500001,3.80666857000001,3.55666844500001,3.79000189500001,28799.9856000071,0.0,1.0
2004-06-15,10.81,11.6,10.81,11.0,5900,3.60333513500001,3.86666860000001,3.60333513500001,3.66666850000001,17699.9911500044,0.0,1.0
2004-06-16,11.39,11.42,11.19,11.42,700,3.79666856500001,3.80666857000001,3.73000186500001,3.80666857000001,2099.99895000052,0.0,1.0
2004-06-17,11.13,11.35,10.75,10.75,6700,3.71000185500001,3.78333522500001,3.58333512500001,3.58333512500001,20099.989950005,0.0,1.0
2004-06-18,11.01,11.23,10.73,11.19,5000,3.67000183500001,3.74333520500001,3.57666845500001,3.73000186500001,14999.9925000037,0.0,1.0
2004-06-21,10.82,11.3,10.7,11.05,12000,3.60666847000001,3.76666855000001,3.56666845000001,3.68333517500001,35999.9820000089,0.0,1.0
2004-06-22,10.99,11.39,10.75,10.76,5200,3.66333516500001,3.79666856500001,3.58333512500001,3.58666846000001,15599.9922000039,0.0,1.0
2004-06-23,11.2,11.22,10.75,10.9,3400,3.73333520000001,3.74000187000001,3.58333512500001,3.63333515000001,10199.9949000025,0.0,1.0
2004-06-24,11.0,11.33,10.9,10.95,3200,3.66666850000001,3.77666855500001,3.63333515000001,3.65000182500001,9599.99520000237,0.0,1.0
2004-06-25,11.39,11.49,11.29,11.4,3000,3.79666856500001,3.83000191500001,3.76333521500001,3.80000190000001,8999.99550000223,0.0,1.0
2004-06-28,11.21,11.49,11.2,11.48,3700,3.73666853500001,3.83000191500001,3.73333520000001,3.82666858000001,11099.9944500027,0.0,1.0
2004-06-29,11.37,11.37,10.75,11.21,60300,3.79000189500001,3.79000189500001,3.58333512500001,3.73666853500001,180899.909550045,0.0,1.0
2004-06-30,11.3,11.5,11.15,11.15,53600,3.76666855000001,3.83333525000001,3.71666852500001,3.71666852500001,160799.91960004,0.0,1.0
2004-07-01,11.4,11.46,11.26,11.46,15400,3.80000190000001,3.82000191000001,3.75333521000001,3.82000191000001,46199.9769000114,0.0,1.0
2004-07-02,11.5,11.5,11.3,11.32,1700,3.83333525000001,3.83333525000001,3.76666855000001,3.77333522000001,5099.99745000126,0.0,1.0
2004-07-06,11.35,11.6,11.3,11.3,4800,3.78333522500001,3.86666860000001,3.76666855000001,3.76666855000001,14399.9928000036,0.0,1.0
2004-07-07,11.35,11.43,11.35,11.41,1000,3.78333522500001,3.81000190500001,3.78333522500001,3.80333523500001,2999.99850000074,0.0,1.0
2004-07-08,11.32,11.5,11.3,11.3,38700,3.77333522000001,3.83333525000001,3.76666855000001,3.76666855000001,116099.941950029,0.0,1.0
2004-07-09,11.49,11.5,11.13,11.4,3900,3.83000191500001,3.83333525000001,3.71000185500001,3.80000190000001,11699.9941500029,0.0,1.0
2004-07-12,11.12,11.49,11.1,11.47,2700,3.70666852000001,3.83000191500001,3.70000185000001,3.82333524500001,8099.995950002,0.0,1.0
2004-07-13,11.27,11.4,11.21,11.21,2000,3.75666854500001,3.80000190000001,3.73666853500001,3.73666853500001,5999.99700000148,0.0,1.0
2004-07-14,11.2,11.23,11.19,11.19,5100,3.73333520000001,3.74333520500001,3.73000186500001,3.73000186500001,15299.9923500038,0.0,1.0
2004-07-15,11.17,11.21,11.17,11.21,2600,3.72333519500001,3.73666853500001,3.72333519500001,3.73666853500001,7799.99610000193,0.0,1.0
2004-07-16,11.2,11.45,11.2,11.21,1100,3.73333520000001,3.81666857500001,3.73333520000001,3.73666853500001,3299.99835000082,0.0,1.0
2004-07-19,11.9,11.9,11.08,11.2,16900,3.96666865000001,3.96666865000001,3.69333518000001,3.73333520000001,50699.9746500125,0.0,1.0
2004-07-20,11.52,11.98,11.5,11.98,8100,3.84000192000001,3.99333533000001,3.83333525000001,3.99333533000001,24299.987850006,0.0,1.0
2004-07-21,11.73,11.79,11.6,11.79,2600,3.91000195500001,3.93000196500001,3.86666860000001,3.93000196500001,7799.99610000193,0.0,1.0
2004-07-22,11.63,11.83,11.57,11.58,3200,3.87666860500001,3.94333530500001,3.85666859500001,3.86000193000001,9599.99520000237,0.0,1.0
2004-07-23,11.5,11.56,11.46,11.51,76400,3.83333525000001,3.85333526000001,3.82000191000001,3.83666858500001,229199.885400057,0.0,1.0
2004-07-26,11.3,11.51,11.3,11.51,29100,3.76666855000001,3.83666858500001,3.76666855000001,3.83666858500001,87299.9563500216,0.0,1.0
2004-07-27,11.15,11.3,10.91,11.3,16400,3.71666852500001,3.76666855000001,3.63666848500001,3.76666855000001,49199.9754000122,0.0,1.0
2004-07-28,11.08,11.54,10.99,11.12,11000,3.69333518000001,3.84666859000001,3.66333516500001,3.70666852000001,32999.9835000082,0.0,1.0
2004-07-29,11.08,11.08,10.8,11.0,15400,3.69333518000001,3.69333518000001,3.60000180000001,3.66666850000001,46199.9769000114,0.0,1.0
2004-07-30,11.2,11.36,10.95,11.08,2200,3.73333520000001,3.78666856000001,3.65000182500001,3.69333518000001,6599.99670000163,0.0,1.0
2004-08-02,11.26,11.33,11.0,11.12,10500,3.75333521000001,3.77666855500001,3.66666850000001,3.70666852000001,31499.9842500078,0.0,1.0
2004-08-03,11.38,11.4,11.34,11.34,1800,3.79333523000001,3.80000190000001,3.78000189000001,3.78000189000001,5399.99730000134,0.0,1.0
2004-08-04,11.3,11.3,11.0,11.25,20200,3.76666855000001,3.76666855000001,3.66666850000001,3.75000187500001,60599.969700015,0.0,1.0
2004-08-05,11.26,11.3,11.25,11.26,1600,3.75333521000001,3.76666855000001,3.75000187500001,3.75333521000001,4799.99760000119,0.0,1.0
2004-08-06,11.2,11.2,11.18,11.18,2900,3.73333520000001,3.73333520000001,3.72666853000001,3.72666853000001,8699.99565000215,0.0,1.0
2004-08-09,11.26,11.3,11.21,11.21,2600,3.75333521000001,3.76666855000001,3.73666853500001,3.73666853500001,7799.99610000193,0.0,1.0
2004-08-10,11.46,11.46,11.1,11.1,29600,3.82000191000001,3.82000191000001,3.70000185000001,3.70000185000001,88799.955600022,0.0,1.0
2004-08-11,11.28,11.28,11.25,11.25,400,3.76000188000001,3.76000188000001,3.75000187500001,3.75000187500001,1199.9994000003,0.0,1.0
2004-08-12,11.5,12.19,11.26,11.27,6800,3.83333525000001,4.06333536500001,3.75333521000001,3.75666854500001,20399.989800005,0.0,1.0
2004-08-13,11.48,11.5,11.48,11.5,1700,3.82666858000001,3.83333525000001,3.82666858000001,3.83333525000001,5099.99745000126,0.0,1.0
2004-08-16,11.35,11.5,11.33,11.5,4200,3.78333522500001,3.83333525000001,3.77666855500001,3.83333525000001,12599.9937000031,0.0,1.0
2004-08-17,11.67,11.67,11.49,11.52,10700,3.89000194500001,3.89000194500001,3.83000191500001,3.84000192000001,32099.9839500079,0.0,1.0
2004-08-18,11.75,11.75,11.65,11.65,2100,3.91666862500001,3.91666862500001,3.88333527500001,3.88333527500001,6299.99685000156,0.0,1.0
2004-08-19,11.75,11.75,11.75,11.75,2400,3.91666862500001,3.91666862500001,3.91666862500001,3.91666862500001,7199.99640000178,0.0,1.0
2004-08-20,11.8,11.8,11.7,11.75,8600,3.93333530000001,3.93333530000001,3.90000195000001,3.91666862500001,25799.9871000064,0.0,1.0
2004-08-23,11.7,11.71,11.7,11.71,400,3.90000195000001,3.90333528500001,3.90000195000001,3.90333528500001,1199.9994000003,0.0,1.0
2004-08-24,11.71,11.76,11.7,11.76,4300,3.90333528500001,3.92000196000001,3.90000195000001,3.92000196000001,12899.9935500032,0.0,1.0
2004-08-25,11.76,11.76,11.76,11.76,500,3.92000196000001,3.92000196000001,3.92000196000001,3.92000196000001,1499.99925000037,0.0,1.0
2004-08-26,11.81,11.85,11.61,11.61,8600,3.93666863500001,3.95000197500001,3.87000193500001,3.87000193500001,25799.9871000064,0.0,1.0
2004-08-27,11.73,11.77,11.72,11.76,7200,3.91000195500001,3.92333529500001,3.90666862000001,3.92000196000001,21599.9892000053,0.0,1.0
2004-08-30,11.4,11.61,11.25,11.6,3300,3.80000190000001,3.87000193500001,3.75000187500001,3.86666860000001,9899.99505000245,0.0,1.0
2004-08-31,11.35,11.6,11.34,11.4,13600,3.78333522500001,3.86666860000001,3.78000189000001,3.80000190000001,40799.9796000101,0.0,1.0
2004-09-01,11.35,11.35,11.3,11.3,3100,3.78333522500001,3.78333522500001,3.76666855000001,3.76666855000001,9299.9953500023,0.0,1.0
2004-09-02,11.4,11.5,11.4,11.4,14100,3.80000190000001,3.83333525000001,3.80000190000001,3.80000190000001,42299.9788500105,0.0,1.0
2004-09-03,11.51,11.55,11.39,11.39,10700,3.83666858500001,3.85000192500001,3.79666856500001,3.79666856500001,32099.9839500079,0.0,1.0
2004-09-07,11.37,11.5,11.35,11.35,7000,3.79000189500001,3.83333525000001,3.78333522500001,3.78333522500001,20999.9895000052,0.0,1.0
2004-09-08,11.25,11.35,11.11,11.31,4300,3.75000187500001,3.78333522500001,3.70333518500001,3.77000188500001,12899.9935500032,0.0,1.0
2004-09-09,11.01,11.17,11.01,11.11,3900,3.67000183500001,3.72333519500001,3.67000183500001,3.70333518500001,11699.9941500029,0.0,1.0
2004-09-10,11.03,11.1,10.97,11.0,173600,3.67666850500001,3.70000185000001,3.65666849500001,3.66666850000001,520799.739600129,0.0,1.0
2004-09-13,11.22,11.4,11.09,11.14,3900,3.74000187000001,3.80000190000001,3.69666851500001,3.71333519000001,11699.9941500029,0.0,1.0
2004-09-14,11.44,11.45,11.24,11.25,18000,3.81333524000001,3.81666857500001,3.74666854000001,3.75000187500001,53999.9730000134,0.0,1.0
2004-09-15,11.5,11.52,11.46,11.46,7800,3.83333525000001,3.84000192000001,3.82000191000001,3.82000191000001,23399.9883000058,0.0,1.0
2004-09-16,11.54,11.55,11.49,11.54,5100,3.84666859000001,3.85000192500001,3.83000191500001,3.84666859000001,15299.9923500038,0.0,1.0
2004-09-17,11.54,11.55,11.54,11.55,2800,3.84666859000001,3.85000192500001,3.84666859000001,3.85000192500001,8399.99580000208,0.0,1.0
2004-09-20,11.33,11.51,11.11,11.51,5500,3.77666855500001,3.83666858500001,3.70333518500001,3.83666858500001,16499.9917500041,0.0,1.0
2004-09-21,11.35,11.53,11.32,11.32,5000,3.78333522500001,3.84333525500001,3.77333522000001,3.77333522000001,14999.9925000037,0.0,1.0
2004-09-22,11.5,11.55,11.4,11.55,3100,3.83333525000001,3.85000192500001,3.80000190000001,3.85000192500001,9299.9953500023,0.0,1.0
2004-09-23,11.47,11.64,11.37,11.48,3800,3.82333524500001,3.88000194000001,3.79000189500001,3.82666858000001,11399.9943000028,0.0,1.0
2004-09-24,11.6,11.6,11.58,11.59,3300,3.86666860000001,3.86666860000001,3.86000193000001,3.86333526500001,9899.99505000245,0.0,1.0
2004-09-27,11.11,11.65,11.11,11.41,1900,3.70333518500001,3.88333527500001,3.70333518500001,3.80333523500001,5699.99715000141,0.0,1.0
2004-09-28,10.93,11.2,10.93,11.06,4700,3.64333515500001,3.73333520000001,3.64333515500001,3.68666851000001,14099.9929500035,0.0,1.0
2004-09-29,11.4,11.43,10.9,11.01,8700,3.80000190000001,3.81000190500001,3.63333515000001,3.67000183500001,26099.9869500065,0.0,1.0
2004-09-30,12.0,12.0,11.43,11.43,12500,4.00000200000001,4.00000200000001,3.81000190500001,3.81000190500001,37499.9812500093,0.0,1.0
2004-10-01,11.5,12.05,11.39,12.05,8300,3.83333525000001,4.01666867500001,3.79666856500001,4.01666867500001,24899.9875500062,0.0,1.0
2004-10-04,11.87,11.88,11.6,11.6,4800,3.95666864500001,3.96000198000001,3.86666860000001,3.86666860000001,14399.9928000036,0.0,1.0
2004-10-05,11.91,11.94,11.34,11.72,2400,3.97000198500001,3.98000199000001,3.78000189000001,3.90666862000001,7199.99640000178,0.0,1.0
2004-10-06,11.81,11.85,11.76,11.76,2500,3.93666863500001,3.95000197500001,3.92000196000001,3.92000196000001,7499.99625000186,0.0,1.0
2004-10-07,11.25,11.88,11.25,11.88,2300,3.75000187500001,3.96000198000001,3.75000187500001,3.96000198000001,6899.99655000171,0.0,1.0
2004-10-08,11.25,11.25,11.25,11.25,0,3.75000187500001,3.75000187500001,3.75000187500001,3.75000187500001,0,0.0,1.0
2004-10-11,11.25,11.36,11.25,11.3,1100,3.75000187500001,3.78666856000001,3.75000187500001,3.76666855000001,3299.99835000082,0.0,1.0
2004-10-12,11.3,11.3,11.25,11.3,1000,3.76666855000001,3.76666855000001,3.75000187500001,3.76666855000001,2999.99850000074,0.0,1.0
2004-10-13,11.33,11.33,11.25,11.25,6700,3.77666855500001,3.77666855500001,3.75000187500001,3.75000187500001,20099.989950005,0.0,1.0
2004-10-14,11.23,11.23,11.23,11.23,300,3.74333520500001,3.74333520500001,3.74333520500001,3.74333520500001,899.999550000223,0.0,1.0
2004-10-15,11.24,11.3,11.08,11.25,10700,3.74666854000001,3.76666855000001,3.69333518000001,3.75000187500001,32099.9839500079,0.0,1.0
2004-10-18,11.29,11.29,11.22,11.27,2900,3.76333521500001,3.76333521500001,3.74000187000001,3.75666854500001,8699.99565000215,0.0,1.0
2004-10-19,11.37,11.42,11.33,11.35,3900,3.79000189500001,3.80666857000001,3.77666855500001,3.78333522500001,11699.9941500029,0.0,1.0
2004-10-20,11.0,11.22,11.0,11.15,2900,3.66666850000001,3.74000187000001,3.66666850000001,3.71666852500001,8699.99565000215,0.0,1.0
2004-10-21,10.96,11.22,10.96,11.22,3700,3.65333516000001,3.74000187000001,3.65333516000001,3.74000187000001,11099.9944500027,0.0,1.0
2004-10-22,11.24,11.33,11.0,11.02,5200,3.74666854000001,3.77666855500001,3.66666850000001,3.67333517000001,15599.9922000039,0.0,1.0
2004-10-25,10.97,11.33,10.97,11.27,6900,3.65666849500001,3.77666855500001,3.65666849500001,3.75666854500001,20699.9896500051,0.0,1.0
2004-10-26,10.93,11.0,10.89,10.97,7100,3.64333515500001,3.66666850000001,3.63000181500001,3.65666849500001,21299.9893500053,0.0,1.0
2004-10-27,10.91,11.0,10.91,10.99,7400,3.63666848500001,3.66666850000001,3.63666848500001,3.66333516500001,22199.9889000055,0.0,1.0
2004-10-28,11.17,11.18,11.0,11.0,9600,3.72333519500001,3.72666853000001,3.66666850000001,3.66666850000001,28799.9856000071,0.0,1.0
2004-10-29,11.2,11.27,11.08,11.08,6400,3.73333520000001,3.75666854500001,3.69333518000001,3.69333518000001,19199.9904000047,0.0,1.0
2004-11-01,11.25,11.25,11.0,11.0,4900,3.75000187500001,3.75000187500001,3.66666850000001,3.66666850000001,14699.9926500036,0.0,1.0
2004-11-02,11.28,11.4,11.22,11.26,4200,3.76000188000001,3.80000190000001,3.74000187000001,3.75333521000001,12599.9937000031,0.0,1.0
2004-11-03,11.0,11.1,11.0,11.0,16800,3.66666850000001,3.70000185000001,3.66666850000001,3.66666850000001,50399.9748000125,0.0,1.0
2004-11-04,13.99,14.0,11.18,11.18,140000,4.66333566500002,4.66666900000002,3.72666853000001,3.72666853000001,419999.790000103,0.0,1.0
2004-11-05,14.9,15.43,13.52,13.52,130000,4.96666915000002,5.14333590500002,4.50666892000002,4.50666892000002,389999.805000096,0.0,1.0
2004-11-08,15.32,15.38,13.99,14.99,145200,5.10666922000002,5.12666923000002,4.66333566500002,4.99666916500002,435599.782200107,0.0,1.0
2004-11-09,15.36,16.43,15.35,15.45,52200,5.12000256000002,5.47666940500002,5.11666922500002,5.15000257500002,156599.921700039,0.0,1.0
2004-11-10,16.5,16.66,13.95,15.89,91700,5.50000275000002,5.55333611000002,4.65000232500002,5.29666931500002,275099.862450068,0.0,1.0
2004-11-11,17.54,18.0,16.27,16.27,131800,5.84666959000002,6.00000300000002,5.42333604500002,5.42333604500002,395399.802300097,0.0,1.0
2004-11-12,17.63,17.75,17.0,17.5,106000,5.87666960500002,5.91666962500002,5.66666950000002,5.83333625000002,317999.841000078,0.0,1.0
2004-11-15,17.5,17.64,17.31,17.6,12800,5.83333625000002,5.88000294000002,5.77000288500002,5.86666960000002,38399.9808000095,0.0,1.0
2004-11-16,17.77,17.95,17.25,17.75,24800,5.92333629500002,5.98333632500002,5.75000287500002,5.91666962500002,74399.9628000183,0.0,1.0
2004-11-17,17.81,17.87,17.56,17.6,9800,5.93666963500002,5.95666964500002,5.85333626000002,5.86666960000002,29399.9853000072,0.0,1.0
2004-11-18,17.95,18.24,17.44,17.54,39100,5.98333632500002,6.08000304000002,5.81333624000002,5.84666959000002,117299.941350029,0.0,1.0
2004-11-19,18.09,18.1,17.91,18.1,19400,6.03000301500002,6.03333635000002,5.97000298500002,6.03333635000002,58199.9709000144,0.0,1.0
2004-11-22,17.79,18.5,17.66,18.1,56700,5.93000296500002,6.16666975000002,5.88666961000002,6.03333635000002,170099.914950042,0.0,1.0
2004-11-23,17.42,17.83,17.01,17.79,47100,5.80666957000002,5.94333630500002,5.67000283500002,5.93000296500002,141299.929350035,0.0,1.0
2004-11-24,17.38,17.89,17.15,17.89,49600,5.79333623000002,5.96333631500002,5.71666952500002,5.96333631500002,148799.925600037,0.0,1.0
2004-11-26,16.73,17.33,16.56,17.25,23600,5.57666945500002,5.77666955500002,5.52000276000002,5.75000287500002,70799.9646000175,0.0,1.0
2004-11-29,15.85,16.75,15.75,16.1,63000,5.28333597500002,5.58333612500002,5.25000262500002,5.36666935000002,188999.905500047,0.0,1.0
2004-11-30,16.11,16.32,16.0,16.0,30700,5.37000268500002,5.44000272000002,5.33333600000002,5.33333600000002,92099.9539500227,0.0,1.0
2004-12-01,16.31,16.96,16.0,16.3,33200,5.43666938500002,5.65333616000002,5.33333600000002,5.43333605000002,99599.9502000245,0.0,1.0
2004-12-02,16.4,16.56,16.1,16.54,25100,5.46666940000002,5.52000276000002,5.36666935000002,5.51333609000002,75299.9623500185,0.0,1.0
2004-12-03,16.26,16.45,16.25,16.31,21800,5.42000271000002,5.48333607500002,5.41666937500002,5.43666938500002,65399.9673000161,0.0,1.0
2004-12-06,17.19,17.21,16.23,16.57,21300,5.73000286500002,5.73666953500002,5.41000270500002,5.52333609500002,63899.9680500158,0.0,1.0
2004-12-07,16.45,17.0,16.18,16.91,20800,5.48333607500002,5.66666950000002,5.39333603000002,5.63666948500002,62399.9688000154,0.0,1.0
2004-12-08,16.8,16.93,16.4,16.4,20400,5.60000280000002,5.64333615500002,5.46666940000002,5.46666940000002,61199.9694000151,0.0,1.0
2004-12-09,16.65,16.94,16.55,16.94,6700,5.55000277500002,5.64666949000002,5.51666942500002,5.64666949000002,20099.989950005,0.0,1.0
2004-12-10,16.36,16.72,16.36,16.6,38100,5.45333606000002,5.57333612000002,5.45333606000002,5.53333610000002,114299.942850028,0.0,1.0
2004-12-13,16.46,16.61,16.3,16.32,26800,5.48666941000002,5.53666943500002,5.43333605000002,5.44000272000002,80399.9598000198,0.0,1.0
2004-12-14,15.99,16.39,15.99,16.1,54800,5.33000266500002,5.46333606500002,5.33000266500002,5.36666935000002,164399.91780004,0.0,1.0
2004-12-15,15.59,16.19,15.59,15.92,32200,5.19666926500002,5.39666936500002,5.19666926500002,5.30666932000002,96599.9517000238,0.0,1.0
2004-12-16,16.7,16.8,15.5,15.53,30200,5.56666945000002,5.60000280000002,5.16666925000002,5.17666925500002,90599.9547000223,0.0,1.0
2004-12-17,17.14,17.16,16.16,16.7,15100,5.71333619000002,5.72000286000002,5.38666936000002,5.56666945000002,45299.9773500112,0.0,1.0
2004-12-20,16.88,17.18,16.5,17.18,16800,5.62666948000002,5.72666953000002,5.50000275000002,5.72666953000002,50399.9748000124,0.0,1.0
2004-12-21,16.85,16.93,16.0,16.0,16100,5.61666947500002,5.64333615500002,5.33333600000002,5.33333600000002,48299.9758500119,0.0,1.0
2004-12-22,17.25,17.34,16.71,16.97,26600,5.75000287500002,5.78000289000002,5.57000278500002,5.65666949500002,79799.9601000197,0.0,1.0
2004-12-23,16.75,17.39,16.5,17.39,13400,5.58333612500002,5.79666956500002,5.50000275000002,5.79666956500002,40199.9799000099,0.0,1.0
2004-12-27,17.32,17.32,16.71,16.89,11200,5.77333622000002,5.77333622000002,5.57000278500002,5.63000281500002,33599.9832000083,0.0,1.0
2004-12-28,17.85,17.85,17.16,17.17,29200,5.95000297500002,5.95000297500002,5.72000286000002,5.72333619500002,87599.9562000216,0.0,1.0
2004-12-29,18.7,19.33,17.76,17.76,49800,6.23333645000002,6.44333655500002,5.92000296000002,5.92000296000002,149399.925300037,0.0,1.0
2004-12-30,19.42,19.42,18.81,18.83,72800,6.47333657000002,6.47333657000002,6.27000313500002,6.27666980500002,218399.890800054,0.0,1.0
2004-12-31,19.88,20.14,19.18,19.43,58900,6.62666998000002,6.71333669000002,6.39333653000002,6.47666990500002,176699.911650044,0.0,1.0
2005-01-03,20.25,20.45,19.66,20.23,58100,6.75000337500002,6.81667007500002,6.55333661000002,6.74333670500002,174299.912850043,0.0,1.0
2005-01-04,19.75,20.28,19.18,19.99,103900,6.58333662500002,6.76000338000002,6.39333653000002,6.66333666500002,311699.844150077,0.0,1.0
2005-01-05,20.2,20.4,18.76,19.45,151200,6.73333670000002,6.80000340000002,6.25333646000002,6.48333657500002,453599.773200112,0.0,1.0
2005-01-06,20.8,20.94,19.98,20.2,277800,6.93333680000002,6.98000349000002,6.66000333000002,6.73333670000002,833399.583300206,0.0,1.0
2005-01-07,21.14,21.35,20.75,20.88,94300,7.04667019000002,7.11667022500002,6.91667012500002,6.96000348000002,282899.85855007,0.0,1.0
2005-01-10,21.62,22.0,20.99,20.99,103900,7.20667027000002,7.33333700000002,6.99667016500002,6.99667016500002,311699.844150077,0.0,1.0
2005-01-11,21.56,22.0,21.01,21.49,72100,7.18667026000002,7.33333700000002,7.00333683500002,7.16333691500002,216299.891850053,0.0,1.0
2005-01-12,21.72,22.0,21.08,21.16,58900,7.24000362000002,7.33333700000002,7.02667018000002,7.05333686000002,176699.911650044,0.0,1.0
2005-01-13,22.46,22.85,21.78,22.01,88200,7.48667041000003,7.61667047500003,7.26000363000002,7.33667033500002,264599.867700065,0.0,1.0
2005-01-14,23.0,23.48,21.7,21.92,188000,7.66667050000003,7.82667058000003,7.23333695000002,7.30667032000003,563999.718000139,0.0,1.0
2005-01-18,23.1,23.73,22.4,23.15,96700,7.70000385000003,7.91000395500003,7.46667040000002,7.71667052500003,290099.854950071,0.0,1.0
2005-01-19,22.97,23.49,22.52,23.49,33900,7.65667049500003,7.83000391500003,7.50667042000002,7.83000391500003,101699.949150025,0.0,1.0
2005-01-20,21.99,22.91,21.59,22.73,71800,7.33000366500002,7.63667048500003,7.19667026500002,7.57667045500003,215399.892300053,0.0,1.0
2005-01-21,21.17,21.57,21.07,21.52,32600,7.05667019500002,7.19000359500002,7.02333684500002,7.17333692000002,97799.9511000242,0.0,1.0
2005-01-24,21.31,21.43,20.84,21.15,38200,7.10333688500002,7.14333690500002,6.94667014000002,7.05000352500002,114599.942700028,0.0,1.0
2005-01-25,21.89,22.99,21.25,21.3,62400,7.29667031500002,7.66333716500002,7.08333687500002,7.10000355000002,187199.906400046,0.0,1.0
2005-01-26,22.2,22.2,21.76,21.76,35400,7.40000370000002,7.40000370000002,7.25333696000002,7.25333696000002,106199.946900026,0.0,1.0
2005-01-27,22.37,22.59,22.09,22.31,20100,7.45667039500002,7.53000376500002,7.36333701500002,7.43667038500002,60299.9698500149,0.0,1.0
2005-01-28,22.25,22.63,22.0,22.33,29400,7.41667037500002,7.54333710500002,7.33333700000002,7.44333705500002,88199.9559000218,0.0,1.0
2005-01-31,23.0,23.0,22.55,22.55,31300,7.66667050000003,7.66667050000003,7.51667042500002,7.51667042500002,93899.9530500231,0.0,1.0
2005-02-01,23.14,23.21,21.67,22.7,77300,7.71333719000003,7.73667053500003,7.22333694500002,7.56667045000003,231899.884050057,0.0,1.0
2005-02-02,23.25,23.31,22.95,23.25,21800,7.75000387500003,7.77000388500003,7.65000382500002,7.75000387500003,65399.9673000161,0.0,1.0
2005-02-03,22.99,23.15,22.44,22.68,33500,7.66333716500002,7.71667052500003,7.48000374000002,7.56000378000002,100499.949750025,0.0,1.0
2005-02-04,23.1,23.26,22.63,22.9,52900,7.70000385000003,7.75333721000003,7.54333710500002,7.63333715000002,158699.920650039,0.0,1.0
2005-02-07,22.79,23.34,22.6,23.2,52400,7.59667046500002,7.78000389000003,7.53333710000003,7.73333720000003,157199.921400039,0.0,1.0
2005-02-08,22.93,22.93,22.46,22.61,14900,7.64333715500003,7.64333715500003,7.48667041000003,7.53667043500002,44699.977650011,0.0,1.0
2005-02-09,23.0,23.21,22.76,22.93,28300,7.66667050000003,7.73667053500003,7.58667046000003,7.64333715500003,84899.9575500209,0.0,1.0
2005-02-10,22.65,23.04,22.65,23.0,13800,7.55000377500002,7.68000384000003,7.55000377500002,7.66667050000003,41399.9793000102,0.0,1.0
2005-02-11,22.59,22.67,22.5,22.66,27700,7.53000376500002,7.55667044500003,7.50000375000003,7.55333711000003,83099.9584500206,0.0,1.0
2005-02-14,22.0,22.43,22.0,22.4,8000,7.33333700000002,7.47667040500002,7.33333700000002,7.46667040000002,23999.9880000059,0.0,1.0
2005-02-15,21.95,22.09,21.76,21.95,10700,7.31667032500002,7.36333701500002,7.25333696000002,7.31667032500002,32099.9839500079,0.0,1.0
2005-02-16,21.5,22.59,21.5,22.15,18100,7.16667025000002,7.53000376500002,7.16667025000002,7.38333702500002,54299.9728500134,0.0,1.0
2005-02-17,20.7,21.45,20.7,21.3,18800,6.90000345000002,7.15000357500002,6.90000345000002,7.10000355000002,56399.9718000139,0.0,1.0
2005-02-18,19.5,20.26,19.42,20.26,75900,6.50000325000002,6.75333671000002,6.47333657000002,6.75333671000002,227699.886150056,0.0,1.0
2005-02-22,19.83,21.0,19.44,19.7,88700,6.61000330500002,7.00000350000002,6.48000324000002,6.56666995000002,266099.866950066,0.0,1.0
2005-02-23,20.2,20.94,19.12,20.11,56700,6.73333670000002,6.98000349000002,6.37333652000002,6.70333668500002,170099.914950042,0.0,1.0
2005-02-24,20.3,20.42,20.21,20.25,24600,6.76667005000002,6.80667007000002,6.73667003500002,6.75000337500002,73799.9631000182,0.0,1.0
2005-02-25,20.25,20.85,19.8,19.8,75700,6.75000337500002,6.95000347500002,6.60000330000002,6.60000330000002,227099.886450056,0.0,1.0
2005-02-28,20.26,20.85,20.0,20.17,63300,6.75333671000002,6.95000347500002,6.66667000000002,6.72333669500002,189899.905050047,0.0,1.0
2005-03-01,19.5,20.98,18.7,20.3,144400,6.50000325000002,6.99333683000002,6.23333645000002,6.76667005000002,433199.783400107,0.0,1.0
2005-03-02,19.0,19.46,19.0,19.37,67600,6.33333650000002,6.48666991000002,6.33333650000002,6.45666989500002,202799.89860005,0.0,1.0
2005-03-03,19.18,19.49,18.83,19.39,75900,6.39333653000002,6.49666991500002,6.27666980500002,6.46333656500002,227699.886150056,0.0,1.0
2005-03-04,18.98,19.05,18.82,18.85,32500,6.32666983000002,6.35000317500002,6.27333647000002,6.28333647500002,97499.9512500241,0.0,1.0
2005-03-07,18.64,19.1,18.37,18.69,84400,6.21333644000002,6.36666985000002,6.12333639500002,6.23000311500002,253199.873400062,0.0,1.0
2005-03-08,18.57,18.61,18.25,18.6,18700,6.19000309500002,6.20333643500002,6.08333637500002,6.20000310000002,56099.9719500138,0.0,1.0
2005-03-09,18.79,19.08,18.61,18.98,40000,6.26333646500002,6.36000318000002,6.20333643500002,6.32666983000002,119999.94000003,0.0,1.0
2005-03-10,18.03,18.42,18.02,18.22,49200,6.01000300500002,6.14000307000002,6.00666967000002,6.07333637000002,147599.926200036,0.0,1.0
2005-03-11,18.1,18.27,18.0,18.18,45400,6.03333635000002,6.09000304500002,6.00000300000002,6.06000303000002,136199.931900034,0.0,1.0
2005-03-14,17.91,18.13,17.91,18.0,20800,5.97000298500002,6.04333635500002,5.97000298500002,6.00000300000002,62399.9688000154,0.0,1.0
2005-03-15,17.52,18.0,17.28,17.91,71900,5.84000292000002,6.00000300000002,5.76000288000002,5.97000298500002,215699.892150053,0.0,1.0
2005-03-16,18.02,18.25,17.25,17.25,57000,6.00666967000002,6.08333637500002,5.75000287500002,5.75000287500002,170999.914500042,0.0,1.0
2005-03-17,18.17,19.01,17.96,18.38,88800,6.05666969500002,6.33666983500002,5.98666966000002,6.12666973000002,266399.866800066,0.0,1.0
2005-03-18,18.72,19.61,18.0,18.19,71600,6.24000312000002,6.53666993500002,6.00000300000002,6.06333636500002,214799.892600053,0.0,1.0
2005-03-21,18.69,19.86,18.1,18.86,44300,6.23000311500002,6.62000331000002,6.03333635000002,6.28666981000002,132899.933550033,0.0,1.0
2005-03-22,18.5,18.81,18.31,18.71,15700,6.16666975000002,6.27000313500002,6.10333638500002,6.23666978500002,47099.9764500116,0.0,1.0
2005-03-23,17.9,18.61,17.85,18.36,34900,5.96666965000002,6.20333643500002,5.95000297500002,6.12000306000002,104699.947650026,0.0,1.0
2005-03-24,18.03,18.15,17.79,17.84,52000,6.01000300500002,6.05000302500002,5.93000296500002,5.94666964000002,155999.922000038,0.0,1.0
2005-03-28,18.38,18.6,17.76,18.2,74000,6.12666973000002,6.20000310000002,5.92000296000002,6.06666970000002,221999.889000055,0.0,1.0
2005-03-29,18.21,18.34,18.21,18.3,25000,6.07000303500002,6.11333639000002,6.07000303500002,6.10000305000002,74999.9625000185,0.0,1.0
2005-03-30,19.66,20.0,18.2,18.21,140000,6.55333661000002,6.66667000000002,6.06666970000002,6.07000303500002,419999.790000104,0.0,1.0
2005-03-31,18.87,19.7,18.82,19.63,41200,6.29000314500002,6.56666995000002,6.27333647000002,6.54333660500002,123599.938200031,0.0,1.0
2005-04-01,19.01,19.36,18.69,19.31,21000,6.33666983500002,6.45333656000002,6.23000311500002,6.43666988500002,62999.9685000156,0.0,1.0
2005-04-04,20.42,20.5,18.78,18.79,59000,6.80667007000002,6.83333675000002,6.26000313000002,6.26333646500002,176999.911500044,0.0,1.0
2005-04-05,20.6,20.7,19.97,20.59,41600,6.86667010000002,6.90000345000002,6.65666999500002,6.86333676500002,124799.937600031,0.0,1.0
2005-04-06,20.24,20.7,19.92,20.7,30700,6.74667004000002,6.90000345000002,6.64000332000002,6.90000345000002,92099.9539500228,0.0,1.0
2005-04-07,21.69,21.96,20.36,20.6,91700,7.23000361500002,7.32000366000002,6.78667006000002,6.86667010000002,275099.862450068,0.0,1.0
2005-04-08,21.59,22.13,20.72,21.61,61300,7.19667026500002,7.37667035500002,6.90667012000002,7.20333693500002,183899.908050045,0.0,1.0
2005-04-11,21.8,21.97,20.79,21.57,70500,7.26667030000002,7.32333699500002,6.93000346500002,7.19000359500002,211499.894250052,0.0,1.0
2005-04-12,21.07,21.64,20.71,21.52,77600,7.02333684500002,7.21333694000002,6.90333678500002,7.17333692000002,232799.883600058,0.0,1.0
2005-04-13,20.57,21.24,20.56,21.04,20800,6.85667009500002,7.08000354000002,6.85333676000002,7.01333684000002,62399.9688000154,0.0,1.0
2005-04-14,18.63,20.58,18.18,20.56,136400,6.21000310500002,6.86000343000002,6.06000303000002,6.85333676000002,409199.795400101,0.0,1.0
2005-04-15,18.61,19.14,17.86,18.45,62300,6.20333643500002,6.38000319000002,5.95333631000002,6.15000307500002,186899.906550046,0.0,1.0
2005-04-18,18.54,19.07,18.2,18.78,33000,6.18000309000002,6.35666984500002,6.06666970000002,6.26000313000002,98999.9505000244,0.0,1.0
2005-04-19,19.13,19.74,18.2,18.62,47300,6.37666985500002,6.58000329000002,6.06666970000002,6.20666977000002,141899.929050035,0.0,1.0
2005-04-20,18.85,19.28,18.35,18.82,57300,6.28333647500002,6.42666988000002,6.11666972500002,6.27333647000002,171899.914050042,0.0,1.0
2005-04-21,19.18,19.49,18.78,18.91,43600,6.39333653000002,6.49666991500002,6.26000313000002,6.30333648500002,130799.934600032,0.0,1.0
2005-04-22,18.0,19.21,17.75,19.13,57300,6.00000300000002,6.40333653500002,5.91666962500002,6.37666985500002,171899.914050042,0.0,1.0
2005-04-25,18.0,18.57,17.77,18.11,32400,6.00000300000002,6.19000309500002,5.92333629500002,6.03666968500002,97199.951400024,0.0,1.0
2005-04-26,18.11,18.67,17.66,17.99,22100,6.03666968500002,6.22333644500002,5.88666961000002,5.99666966500002,66299.9668500164,0.0,1.0
2005-04-27,18.35,18.61,17.82,18.3,20600,6.11666972500002,6.20333643500002,5.94000297000002,6.10000305000002,61799.9691000153,0.0,1.0
2005-04-28,18.85,19.08,17.92,18.22,35200,6.28333647500002,6.36000318000002,5.97333632000002,6.07333637000002,105599.947200026,0.0,1.0
2005-04-29,19.52,19.52,18.66,18.9,15700,6.50666992000002,6.50666992000002,6.22000311000002,6.30000315000002,47099.9764500116,0.0,1.0
2005-05-02,20.26,20.62,19.63,19.65,35500,6.75333671000002,6.87333677000002,6.54333660500002,6.55000327500002,106499.946750026,0.0,1.0
2005-05-03,20.18,20.39,19.21,20.21,37500,6.72667003000002,6.79667006500002,6.40333653500002,6.73667003500002,112499.943750028,0.0,1.0
2005-05-04,19.51,20.4,19.37,20.4,38900,6.50333658500002,6.80000340000002,6.45666989500002,6.80000340000002,116699.941650029,0.0,1.0
2005-05-05,16.47,18.51,15.57,18.51,306700,5.49000274500002,6.17000308500002,5.19000259500002,6.17000308500002,920099.539950227,0.0,1.0
2005-05-06,17.15,17.6,16.24,16.5,94100,5.71666952500002,5.86666960000002,5.41333604000002,5.50000275000002,282299.85885007,0.0,1.0
2005-05-09,16.55,17.25,16.25,17.24,110100,5.51666942500002,5.75000287500002,5.41666937500002,5.74666954000002,330299.834850081,0.0,1.0
2005-05-10,17.0,17.64,16.37,16.37,88500,5.66666950000002,5.88000294000002,5.45666939500002,5.45666939500002,265499.867250065,0.0,1.0
2005-05-11,17.54,17.69,16.52,17.07,73500,5.84666959000002,5.89666961500002,5.50666942000002,5.69000284500002,220499.889750054,0.0,1.0
2005-05-12,18.73,19.75,17.67,17.72,79300,6.24333645500002,6.58333662500002,5.89000294500002,5.90666962000002,237899.881050059,0.0,1.0
2005-05-13,18.99,19.69,18.9,18.9,64500,6.33000316500002,6.56333661500002,6.30000315000002,6.30000315000002,193499.903250048,0.0,1.0
2005-05-16,19.01,19.19,18.9,18.92,46100,6.33666983500002,6.39666986500002,6.30000315000002,6.30666982000002,138299.930850034,0.0,1.0
2005-05-17,19.43,20.34,18.54,19.22,90900,6.47666990500002,6.78000339000002,6.18000309000002,6.40666987000002,272699.863650067,0.0,1.0
2005-05-18,19.95,20.15,18.93,19.23,78100,6.65000332500002,6.71667002500002,6.31000315500002,6.41000320500002,234299.882850058,0.0,1.0
2005-05-19,19.94,20.3,19.36,19.96,38100,6.64666999000002,6.76667005000002,6.45333656000002,6.65333666000002,114299.942850028,0.0,1.0
2005-05-20,20.56,20.6,19.8,20.06,52100,6.85333676000002,6.86667010000002,6.60000330000002,6.68667001000002,156299.921850039,0.0,1.0
2005-05-23,21.76,21.99,20.0,20.62,94400,7.25333696000002,7.33000366500002,6.66667000000002,6.87333677000002,283199.85840007,0.0,1.0
2005-05-24,21.47,21.7,20.88,21.7,58100,7.15667024500002,7.23333695000002,6.96000348000002,7.23333695000002,174299.912850043,0.0,1.0
2005-05-25,21.3,21.7,20.91,21.39,82200,7.10000355000002,7.23333695000002,6.97000348500002,7.13000356500002,246599.876700061,0.0,1.0
2005-05-26,21.56,22.73,21.15,21.15,55200,7.18667026000002,7.57667045500003,7.05000352500002,7.05000352500002,165599.917200041,0.0,1.0
2005-05-27,21.48,21.9,21.11,21.44,41500,7.16000358000002,7.30000365000002,7.03667018500002,7.14667024000002,124499.937750031,0.0,1.0
2005-05-31,21.24,21.56,20.88,21.56,54900,7.08000354000002,7.18667026000002,6.96000348000002,7.18667026000002,164699.917650041,0.0,1.0
2005-06-01,21.29,21.55,20.94,20.94,59700,7.09667021500002,7.18333692500002,6.98000349000002,6.98000349000002,179099.910450044,0.0,1.0
2005-06-02,20.72,21.48,20.46,21.18,301600,6.90667012000002,7.16000358000002,6.82000341000002,7.06000353000002,904799.547600224,0.0,1.0
2005-06-03,20.6,20.7,20.19,20.7,43000,6.86667010000002,6.90000345000002,6.73000336500002,6.90000345000002,128999.935500032,0.0,1.0
2005-06-06,21.37,21.99,20.74,20.75,70000,7.12333689500002,7.33000366500002,6.91333679000002,6.91667012500002,209999.895000052,0.0,1.0
2005-06-07,21.77,21.91,21.34,21.46,75500,7.25667029500002,7.30333698500002,7.11333689000002,7.15333691000002,226499.886750056,0.0,1.0
2005-06-08,21.99,22.16,21.79,21.79,44700,7.33000366500002,7.38667036000002,7.26333696500002,7.26333696500002,134099.932950033,0.0,1.0
2005-06-09,22.12,22.49,21.65,22.1,35700,7.37333702000002,7.49667041500002,7.21667027500002,7.36667035000002,107099.946450027,0.0,1.0
2005-06-10,22.03,22.49,21.62,22.09,31200,7.34333700500002,7.49667041500002,7.20667027000002,7.36333701500002,93599.9532000231,0.0,1.0
2005-06-13,22.22,22.49,22.03,22.03,32400,7.40667037000002,7.49667041500002,7.34333700500002,7.34333700500002,97199.951400024,0.0,1.0
2005-06-14,22.06,22.4,21.79,22.15,38800,7.35333701000002,7.46667040000002,7.26333696500002,7.38333702500002,116399.941800029,0.0,1.0
2005-06-15,22.28,22.5,21.1,21.95,71900,7.42667038000002,7.50000375000003,7.03333685000002,7.31667032500002,215699.892150053,0.0,1.0
2005-06-16,22.78,22.85,21.85,22.08,53300,7.59333713000003,7.61667047500003,7.28333697500002,7.36000368000002,159899.920050039,0.0,1.0
2005-06-17,23.49,23.94,22.54,22.54,128900,7.83000391500003,7.98000399000003,7.51333709000002,7.51333709000002,386699.806650095,0.0,1.0
2005-06-20,23.4,23.64,22.05,23.15,54000,7.80000390000002,7.88000394000003,7.35000367500002,7.71667052500003,161999.91900004,0.0,1.0
2005-06-21,23.86,23.89,23.25,23.3,36800,7.95333731000003,7.96333731500003,7.75000387500003,7.76667055000003,110399.944800027,0.0,1.0
2005-06-22,24.21,24.21,23.03,23.85,31200,8.07000403500003,8.07000403500003,7.67667050500003,7.95000397500003,93599.9532000231,0.0,1.0
2005-06-23,23.48,24.14,23.11,23.93,49200,7.82667058000003,8.04667069000003,7.70333718500003,7.97667065500003,147599.926200036,0.0,1.0
2005-06-24,24.41,24.5,22.85,23.08,685100,8.13667073500003,8.16667075000003,7.61667047500003,7.69333718000003,2055298.97235051,0.0,1.0
2005-06-27,24.5,24.58,23.26,24.5,141400,8.16667075000003,8.19333743000003,7.75333721000003,8.16667075000003,424199.787900105,0.0,1.0
2005-06-28,24.28,24.5,23.84,24.5,78600,8.09333738000003,8.16667075000003,7.94667064000003,8.16667075000003,235799.882100058,0.0,1.0
2005-06-29,24.3,25.2,23.77,24.43,77300,8.10000405000003,8.40000420000003,7.92333729500003,8.14333740500003,231899.884050057,0.0,1.0
2005-06-30,24.06,24.5,23.84,24.36,39500,8.02000401000003,8.16667075000003,7.94667064000003,8.12000406000003,118499.940750029,0.0,1.0
2005-07-01,24.2,24.2,23.51,24.08,45300,8.06667070000003,8.06667070000003,7.83667058500003,8.02667068000003,135899.932050033,0.0,1.0
2005-07-05,23.93,24.3,23.73,24.18,36900,7.97667065500003,8.10000405000003,7.91000395500003,8.06000403000003,110699.944650027,0.0,1.0
2005-07-06,23.98,24.1,23.85,24.08,27300,7.99333733000003,8.03333735000003,7.95000397500003,8.02667068000003,81899.9590500202,0.0,1.0
2005-07-07,23.21,24.05,22.61,23.75,156800,7.73667053500003,8.01667067500003,7.53667043500002,7.91667062500003,470399.764800116,0.0,1.0
2005-07-08,23.66,23.7,22.3,23.0,55100,7.88667061000003,7.90000395000003,7.43333705000002,7.66667050000003,165299.917350041,0.0,1.0
2005-07-11,25.77,26.0,23.63,23.65,88100,8.59000429500003,8.66667100000003,7.87667060500003,7.88333727500003,264299.867850065,0.0,1.0
2005-07-12,25.7,26.4,25.51,25.51,105700,8.56667095000003,8.80000440000003,8.50333758500003,8.50333758500003,317099.841450078,0.0,1.0
2005-07-13,25.95,26.42,25.53,25.59,67000,8.65000432500003,8.80667107000003,8.51000425500003,8.53000426500003,200999.89950005,0.0,1.0
2005-07-14,25.04,26.49,24.87,25.83,42300,8.34667084000003,8.83000441500003,8.29000414500003,8.61000430500003,126899.936550031,0.0,1.0
2005-07-15,25.32,25.71,24.52,24.85,32000,8.44000422000003,8.57000428500003,8.17333742000003,8.28333747500003,95999.9520000237,0.0,1.0
2005-07-18,23.87,25.81,23.8,25.49,111100,7.95667064500003,8.60333763500003,7.93333730000003,8.49667091500003,333299.833350082,0.0,1.0
2005-07-19,23.98,24.62,23.83,23.98,39500,7.99333733000003,8.20667077000003,7.94333730500003,7.99333733000003,118499.940750029,0.0,1.0
2005-07-20,23.92,24.1,23.42,24.04,62000,7.97333732000003,8.03333735000003,7.80667057000003,8.01333734000003,185999.907000046,0.0,1.0
2005-07-21,23.7,24.1,23.42,24.04,31300,7.90000395000003,8.03333735000003,7.80667057000003,8.01333734000003,93899.9530500231,0.0,1.0
2005-07-22,24.12,24.12,23.0,23.38,43600,8.04000402000003,8.04000402000003,7.66667050000003,7.79333723000003,130799.934600032,0.0,1.0
2005-07-25,23.61,24.86,23.59,24.12,50000,7.87000393500003,8.28667081000003,7.86333726500003,8.04000402000003,149999.925000037,0.0,1.0
2005-07-26,24.24,24.51,23.5,24.0,27900,8.08000404000003,8.17000408500003,7.83333725000003,8.00000400000003,83699.9581500206,0.0,1.0
2005-07-27,24.03,24.69,23.59,24.1,71600,8.01000400500003,8.23000411500003,7.86333726500003,8.03333735000003,214799.892600053,0.0,1.0
2005-07-28,22.54,24.08,22.2,23.79,213100,7.51333709000002,8.02667068000003,7.40000370000002,7.93000396500003,639299.680350158,0.0,1.0
2005-07-29,21.7,22.65,21.0,22.65,122600,7.23333695000002,7.55000377500002,7.00000350000002,7.55000377500002,367799.816100091,0.0,1.0
2005-08-01,21.03,22.23,21.03,21.9,143500,7.01000350500002,7.41000370500002,7.01000350500002,7.30000365000002,430499.784750106,0.0,1.0
2005-08-02,19.78,21.03,19.76,21.03,270800,6.59333663000002,7.01000350500002,6.58666996000002,7.01000350500002,812399.593800201,0.0,1.0
2005-08-03,20.0,20.4,18.82,19.79,264500,6.66667000000002,6.80000340000002,6.27333647000002,6.59666996500002,793499.603250196,0.0,1.0
2005-08-04,20.2,20.36,19.85,20.0,100200,6.73333670000002,6.78667006000002,6.61666997500002,6.66667000000002,300599.849700074,0.0,1.0
2005-08-05,20.1,20.4,19.36,20.2,62900,6.70000335000002,6.80000340000002,6.45333656000002,6.73333670000002,188699.905650047,0.0,1.0
2005-08-08,20.05,20.5,19.83,20.48,69600,6.68333667500002,6.83333675000002,6.61000330500002,6.82667008000002,208799.895600052,0.0,1.0
2005-08-09,20.22,20.33,19.93,20.25,66500,6.74000337000002,6.77667005500002,6.64333665500002,6.75000337500002,199499.900250049,0.0,1.0
2005-08-10,20.3,20.7,19.99,20.35,111500,6.76667005000002,6.90000345000002,6.66333666500002,6.78333672500002,334499.832750083,0.0,1.0
2005-08-11,20.45,20.62,20.0,20.19,75000,6.81667007500002,6.87333677000002,6.66667000000002,6.73000336500002,224999.887500056,0.0,1.0
2005-08-12,20.19,20.59,20.0,20.59,61200,6.73000336500002,6.86333676500002,6.66667000000002,6.86333676500002,183599.908200045,0.0,1.0
2005-08-15,20.56,20.79,20.07,20.09,64600,6.85333676000002,6.93000346500002,6.69000334500002,6.69667001500002,193799.903100048,0.0,1.0
2005-08-16,20.91,21.02,20.33,20.49,66700,6.97000348500002,7.00667017000002,6.77667005500002,6.83000341500002,200099.899950049,0.0,1.0
2005-08-17,20.99,21.37,20.6,21.07,154100,6.99667016500002,7.12333689500002,6.86667010000002,7.02333684500002,462299.768850114,0.0,1.0
2005-08-18,20.45,21.38,20.21,20.96,37400,6.81667007500002,7.12667023000002,6.73667003500002,6.98667016000002,112199.943900028,0.0,1.0
2005-08-19,21.25,21.83,20.33,20.64,55000,7.08333687500002,7.27667030500002,6.77667005500002,6.88000344000002,164999.917500041,0.0,1.0
2005-08-22,21.85,22.22,21.14,21.14,70300,7.28333697500002,7.40667037000002,7.04667019000002,7.04667019000002,210899.894550052,0.0,1.0
2005-08-23,22.15,22.54,21.84,21.84,32700,7.38333702500002,7.51333709000002,7.28000364000002,7.28000364000002,98099.9509500243,0.0,1.0
2005-08-24,22.73,22.97,22.15,22.15,39200,7.57667045500003,7.65667049500003,7.38333702500002,7.38333702500002,117599.941200029,0.0,1.0
2005-08-25,22.8,22.92,22.26,22.62,14200,7.60000380000003,7.64000382000003,7.42000371000003,7.54000377000003,42599.9787000105,0.0,1.0
2005-08-26,22.35,23.16,22.26,23.0,34600,7.45000372500003,7.72000386000003,7.42000371000003,7.66667050000003,103799.948100026,0.0,1.0
2005-08-29,21.44,22.59,21.16,22.29,42900,7.14667024000002,7.53000376500002,7.05333686000002,7.43000371500002,128699.935650032,0.0,1.0
2005-08-30,22.36,22.77,21.54,21.54,47000,7.45333706000002,7.59000379500003,7.18000359000002,7.18000359000002,140999.929500035,0.0,1.0
2005-08-31,22.5,22.53,21.52,22.23,34400,7.50000375000003,7.51000375500003,7.17333692000002,7.41000370500002,103199.948400025,0.0,1.0
2005-09-01,22.17,22.92,22.07,22.46,30500,7.39000369500002,7.64000382000003,7.35667034500002,7.48667041000003,91499.9542500226,0.0,1.0
2005-09-02,21.97,22.02,21.59,22.0,17000,7.32333699500002,7.34000367000002,7.19667026500002,7.33333700000002,50999.9745000126,0.0,1.0
2005-09-06,22.68,22.84,21.71,22.05,69000,7.56000378000002,7.61333714000003,7.23667028500002,7.35000367500002,206999.896500051,0.0,1.0
2005-09-07,22.67,22.89,22.08,22.72,62600,7.55667044500003,7.63000381500003,7.36000368000002,7.57333712000002,187799.906100046,0.0,1.0
2005-09-08,22.23,22.65,21.87,22.5,55900,7.41000370500002,7.55000377500002,7.29000364500002,7.50000375000003,167699.916150041,0.0,1.0
2005-09-09,22.08,22.85,21.95,22.23,45900,7.36000368000002,7.61667047500003,7.31667032500002,7.41000370500002,137699.931150034,0.0,1.0
2005-09-12,21.82,22.62,21.58,22.15,57200,7.27333697000002,7.54000377000003,7.19333693000002,7.38333702500002,171599.914200042,0.0,1.0
2005-09-13,21.44,21.85,21.22,21.55,36300,7.14667024000002,7.28333697500002,7.07333687000002,7.18333692500002,108899.945550027,0.0,1.0
2005-09-14,21.5,21.75,21.41,21.54,66400,7.16667025000002,7.25000362500002,7.13667023500002,7.18000359000002,199199.900400049,0.0,1.0
2005-09-15,21.8,22.1,21.51,21.67,42900,7.26667030000002,7.36667035000002,7.17000358500002,7.22333694500002,128699.935650032,0.0,1.0
2005-09-16,22.34,22.36,21.75,21.97,109900,7.44667039000002,7.45333706000002,7.25000362500002,7.32333699500002,329699.835150082,0.0,1.0
2005-09-19,22.17,22.37,21.91,22.32,73700,7.39000369500002,7.45667039500002,7.30333698500002,7.44000372000002,221099.889450055,0.0,1.0
2005-09-20,22.25,22.45,22.0,22.32,26700,7.41667037500002,7.48333707500002,7.33333700000002,7.44000372000002,80099.9599500198,0.0,1.0
2005-09-21,22.1,22.42,22.0,22.28,79700,7.36667035000002,7.47333707000003,7.33333700000002,7.42667038000002,239099.880450059,0.0,1.0
2005-09-22,22.1,22.38,21.9,22.08,36700,7.36667035000002,7.46000373000002,7.30000365000002,7.36000368000002,110099.944950027,0.0,1.0
2005-09-23,22.33,22.4,21.92,22.0,35100,7.44333705500002,7.46667040000002,7.30667032000003,7.33333700000002,105299.947350026,0.0,1.0
2005-09-26,22.75,22.75,22.19,22.5,42300,7.58333712500002,7.58333712500002,7.39667036500003,7.50000375000003,126899.936550031,0.0,1.0
2005-09-27,23.29,23.46,22.4,22.77,63500,7.76333721500003,7.82000391000003,7.46667040000002,7.59000379500003,190499.904750047,0.0,1.0
2005-09-28,24.21,24.22,22.84,23.41,135200,8.07000403500003,8.07333737000003,7.61333714000003,7.80333723500003,405599.7972001,0.0,1.0
2005-09-29,22.62,24.23,22.39,23.99,90100,7.54000377000003,8.07667070500003,7.46333706500003,7.99667066500003,270299.864850066,0.0,1.0
2005-09-30,22.23,23.34,21.94,22.5,75300,7.41000370500002,7.78000389000003,7.31333699000002,7.50000375000003,225899.887050056,0.0,1.0
2005-10-03,22.8,22.92,21.82,22.22,103500,7.60000380000003,7.64000382000003,7.27333697000002,7.40667037000002,310499.844750076,0.0,1.0
2005-10-04,22.16,22.84,22.0,22.84,87200,7.38667036000002,7.61333714000003,7.33333700000002,7.61333714000003,261599.869200065,0.0,1.0
2005-10-05,20.56,22.51,20.56,22.0,123300,6.85333676000002,7.50333708500002,6.85333676000002,7.33333700000002,369899.815050091,0.0,1.0
2005-10-06,20.16,20.86,20.03,20.5,73400,6.72000336000002,6.95333681000002,6.67667000500002,6.83333675000002,220199.889900054,0.0,1.0
2005-10-07,20.23,20.51,20.11,20.26,88200,6.74333670500002,6.83667008500002,6.70333668500002,6.75333671000002,264599.867700065,0.0,1.0
2005-10-10,20.27,20.67,20.08,20.38,49400,6.75667004500002,6.89000344500002,6.69333668000002,6.79333673000002,148199.925900037,0.0,1.0
2005-10-11,20.41,20.94,20.2,20.46,54500,6.80333673500002,6.98000349000002,6.73333670000002,6.82000341000002,163499.91825004,0.0,1.0
2005-10-12,19.31,20.64,18.92,20.35,121000,6.43666988500002,6.88000344000002,6.30666982000002,6.78333672500002,362999.81850009,0.0,1.0
2005-10-13,20.17,20.39,18.99,19.76,73800,6.72333669500002,6.79667006500002,6.33000316500002,6.58666996000002,221399.889300055,0.0,1.0
2005-10-14,20.3,20.46,19.72,20.43,59300,6.76667005000002,6.82000341000002,6.57333662000002,6.81000340500002,177899.911050044,0.0,1.0
2005-10-17,20.42,20.83,20.11,20.23,71800,6.80667007000002,6.94333680500002,6.70333668500002,6.74333670500002,215399.892300053,0.0,1.0
2005-10-18,20.52,20.57,20.11,20.57,54400,6.84000342000002,6.85667009500002,6.70333668500002,6.85667009500002,163199.91840004,0.0,1.0
2005-10-19,20.6,21.0,19.9,20.39,109400,6.86667010000002,7.00000350000002,6.63333665000002,6.79667006500002,328199.835900081,0.0,1.0
2005-10-20,20.18,20.81,19.85,20.5,46200,6.72667003000002,6.93667013500002,6.61666997500002,6.83333675000002,138599.930700034,0.0,1.0
2005-10-21,20.95,20.95,20.03,20.03,25400,6.98333682500002,6.98333682500002,6.67667000500002,6.67667000500002,76199.9619000188,0.0,1.0
2005-10-24,21.08,21.14,20.71,20.96,17700,7.02667018000002,7.04667019000002,6.90333678500002,6.98667016000002,53099.9734500131,0.0,1.0
2005-10-25,20.25,20.99,19.96,20.99,35000,6.75000337500002,6.99667016500002,6.65333666000002,6.99667016500002,104999.947500026,0.0,1.0
2005-10-26,19.81,20.76,19.27,20.34,38200,6.60333663500002,6.92000346000002,6.42333654500002,6.78000339000002,114599.942700028,0.0,1.0
2005-10-27,18.2,19.74,18.2,19.25,148400,6.06666970000002,6.58000329000002,6.06666970000002,6.41666987500002,445199.77740011,0.0,1.0
2005-10-28,19.05,19.05,18.19,18.2,27400,6.35000317500002,6.35000317500002,6.06333636500002,6.06666970000002,82199.9589000203,0.0,1.0
2005-10-31,18.06,19.55,17.96,19.1,143900,6.02000301000002,6.51666992500002,5.98666966000002,6.36666985000002,431699.784150106,0.0,1.0
2005-11-01,17.86,18.14,17.75,18.06,103000,5.95333631000002,6.04666969000002,5.91666962500002,6.02000301000002,308999.845500076,0.0,1.0
2005-11-02,17.35,18.02,16.85,17.96,267300,5.78333622500002,6.00666967000002,5.61666947500002,5.98666966000002,801899.599050198,0.0,1.0
2005-11-03,18.1,18.5,15.88,16.26,129000,6.03333635000002,6.16666975000002,5.29333598000002,5.42000271000002,386999.806500095,0.0,1.0
2005-11-04,17.38,18.09,17.05,18.09,209700,5.79333623000002,6.03000301500002,5.68333617500002,6.03000301500002,629099.685450155,0.0,1.0
2005-11-07,17.18,17.65,17.17,17.49,33000,5.72666953000002,5.88333627500002,5.72333619500002,5.83000291500002,98999.9505000244,0.0,1.0
2005-11-08,17.06,17.27,16.61,17.09,217700,5.68666951000002,5.75666954500002,5.53666943500002,5.69666951500002,653099.673450161,0.0,1.0
2005-11-09,17.77,17.82,16.94,17.02,50000,5.92333629500002,5.94000297000002,5.64666949000002,5.67333617000002,149999.925000037,0.0,1.0
2005-11-10,17.48,17.78,17.4,17.78,32500,5.82666958000002,5.92666963000002,5.80000290000002,5.92666963000002,97499.951250024,0.0,1.0
2005-11-11,17.42,17.57,17.24,17.39,16900,5.80666957000002,5.85666959500002,5.74666954000002,5.79666956500002,50699.9746500125,0.0,1.0
2005-11-14,17.05,17.41,16.95,17.4,51000,5.68333617500002,5.80333623500002,5.65000282500002,5.80000290000002,152999.923500038,0.0,1.0
2005-11-15,17.04,17.2,16.92,16.93,28800,5.68000284000002,5.73333620000002,5.64000282000002,5.64333615500002,86399.9568000213,0.0,1.0
2005-11-16,16.89,17.1,16.88,17.1,23000,5.63000281500002,5.70000285000002,5.62666948000002,5.70000285000002,68999.965500017,0.0,1.0
2005-11-17,17.69,17.84,17.02,17.02,27400,5.89666961500002,5.94666964000002,5.67333617000002,5.67333617000002,82199.9589000203,0.0,1.0
2005-11-18,18.35,18.48,17.87,17.94,34600,6.11666972500002,6.16000308000002,5.95666964500002,5.98000299000002,103799.948100026,0.0,1.0
2005-11-21,17.51,18.21,17.31,18.21,42400,5.83666958500002,6.07000303500002,5.77000288500002,6.07000303500002,127199.936400031,0.0,1.0
2005-11-22,17.79,17.79,16.7,17.26,46600,5.93000296500002,5.93000296500002,5.56666945000002,5.75333621000002,139799.930100034,0.0,1.0
2005-11-23,17.91,17.94,17.61,17.61,27000,5.97000298500002,5.98000299000002,5.87000293500002,5.87000293500002,80999.95950002,0.0,1.0
2005-11-25,18.25,18.33,17.21,17.8,19100,6.08333637500002,6.11000305500002,5.73666953500002,5.93333630000002,57299.9713500141,0.0,1.0
2005-11-28,17.83,18.55,17.82,18.29,33600,5.94333630500002,6.18333642500002,5.94000297000002,6.09666971500002,100799.949600025,0.0,1.0
2005-11-29,18.01,18.3,17.95,18.05,18900,6.00333633500002,6.10000305000002,5.98333632500002,6.01666967500002,56699.971650014,0.0,1.0
2005-11-30,17.79,17.93,17.75,17.85,16700,5.93000296500002,5.97666965500002,5.91666962500002,5.95000297500002,50099.9749500124,0.0,1.0
2005-12-01,18.64,18.7,17.69,17.97,29000,6.21333644000002,6.23333645000002,5.89666961500002,5.99000299500002,86999.9565000215,0.0,1.0
2005-12-02,19.04,19.04,18.46,18.46,28500,6.34666984000002,6.34666984000002,6.15333641000002,6.15333641000002,85499.9572500211,0.0,1.0
2005-12-05,18.17,19.07,17.99,19.05,71800,6.05666969500002,6.35666984500002,5.99666966500002,6.35000317500002,215399.892300053,0.0,1.0
2005-12-06,18.14,18.7,18.11,18.26,16500,6.04666969000002,6.23333645000002,6.03666968500002,6.08666971000002,49499.9752500122,0.0,1.0
2005-12-07,18.09,18.57,18.05,18.21,33500,6.03000301500002,6.19000309500002,6.01666967500002,6.07000303500002,100499.949750025,0.0,1.0
2005-12-08,18.92,18.92,18.29,18.37,24700,6.30666982000002,6.30666982000002,6.09666971500002,6.12333639500002,74099.9629500183,0.0,1.0
2005-12-09,18.82,19.1,18.68,19.1,23700,6.27333647000002,6.36666985000002,6.22666978000002,6.36666985000002,71099.9644500175,0.0,1.0
2005-12-12,17.93,19.05,17.91,18.98,65600,5.97666965500002,6.35000317500002,5.97000298500002,6.32666983000002,196799.901600049,0.0,1.0
2005-12-13,17.5,18.07,17.5,18.07,38100,5.83333625000002,6.02333634500002,5.83333625000002,6.02333634500002,114299.942850028,0.0,1.0
2005-12-14,17.96,18.17,17.35,17.35,20500,5.98666966000002,6.05666969500002,5.78333622500002,5.78333622500002,61499.9692500152,0.0,1.0
2005-12-15,17.93,18.23,17.83,18.09,22700,5.97666965500002,6.07666970500002,5.94333630500002,6.03000301500002,68099.9659500168,0.0,1.0
2005-12-16,18.07,18.18,17.84,17.84,86100,6.02333634500002,6.06000303000002,5.94666964000002,5.94666964000002,258299.870850064,0.0,1.0
2005-12-19,17.85,18.18,17.83,18.18,85700,5.95000297500002,6.06000303000002,5.94333630500002,6.06000303000002,257099.871450063,0.0,1.0
2005-12-20,17.59,18.1,17.53,18.02,23400,5.86333626500002,6.03333635000002,5.84333625500002,6.00666967000002,70199.9649000173,0.0,1.0
2005-12-21,18.2,18.34,17.36,17.36,23700,6.06666970000002,6.11333639000002,5.78666956000002,5.78666956000002,71099.9644500175,0.0,1.0
2005-12-22,18.08,18.29,17.84,18.28,35100,6.02666968000002,6.09666971500002,5.94666964000002,6.09333638000002,105299.947350026,0.0,1.0
2005-12-23,17.91,18.23,17.44,18.11,33200,5.97000298500002,6.07666970500002,5.81333624000002,6.03666968500002,99599.9502000246,0.0,1.0
2005-12-27,17.51,17.83,17.51,17.81,21300,5.83666958500002,5.94333630500002,5.83666958500002,5.93666963500002,63899.9680500158,0.0,1.0
2005-12-28,17.95,17.96,17.65,17.69,13700,5.98333632500002,5.98666966000002,5.88333627500002,5.89666961500002,41099.9794500101,0.0,1.0
2005-12-29,17.81,18.02,17.8,17.8,16000,5.93666963500002,6.00666967000002,5.93333630000002,5.93333630000002,47999.9760000118,0.0,1.0
2005-12-30,18.0,18.0,17.53,17.6,35100,6.00000300000002,6.00000300000002,5.84333625500002,5.86666960000002,105299.947350026,0.0,1.0
2006-01-03,17.76,18.27,17.4,18.27,32100,5.92000296000002,6.09000304500002,5.80000290000002,6.09000304500002,96299.9518500238,0.0,1.0
2006-01-04,17.85,17.93,17.61,17.69,59700,5.95000297500002,5.97666965500002,5.87000293500002,5.89666961500002,179099.910450044,0.0,1.0
2006-01-05,18.0,18.2,17.75,18.0,56800,6.00000300000002,6.06666970000002,5.91666962500002,6.00000300000002,170399.914800042,0.0,1.0
2006-01-06,18.85,19.03,17.91,18.0,108000,6.28333647500002,6.34333650500002,5.97000298500002,6.00000300000002,323999.83800008,0.0,1.0
2006-01-09,18.89,18.97,18.68,18.9,49100,6.29666981500002,6.32333649500002,6.22666978000002,6.30000315000002,147299.926350036,0.0,1.0
2006-01-10,18.82,18.98,18.76,18.84,55000,6.27333647000002,6.32666983000002,6.25333646000002,6.28000314000002,164999.917500041,0.0,1.0
2006-01-11,18.81,18.9,18.5,18.68,80000,6.27000313500002,6.30000315000002,6.16666975000002,6.22666978000002,239999.880000059,0.0,1.0
2006-01-12,19.34,19.81,18.75,18.76,133700,6.44666989000002,6.60333663500002,6.25000312500002,6.25333646000002,401099.799450099,0.0,1.0
2006-01-13,20.0,20.0,19.24,19.24,111300,6.66667000000002,6.66667000000002,6.41333654000002,6.41333654000002,333899.833050082,0.0,1.0
2006-01-17,18.99,20.03,18.81,19.95,111500,6.33000316500002,6.67667000500002,6.27000313500002,6.65000332500002,334499.832750083,0.0,1.0
2006-01-18,19.7,19.92,18.91,19.0,41300,6.56666995000002,6.64000332000002,6.30333648500002,6.33333650000002,123899.938050031,0.0,1.0
2006-01-19,19.34,19.94,19.25,19.94,81400,6.44666989000002,6.64666999000002,6.41666987500002,6.64666999000002,244199.87790006,0.0,1.0
2006-01-20,18.46,19.46,18.46,19.46,110000,6.15333641000002,6.48666991000002,6.15333641000002,6.48666991000002,329999.835000081,0.0,1.0
2006-01-23,18.87,18.89,18.4,18.59,16900,6.29000314500002,6.29666981500002,6.13333640000002,6.19666976500002,50699.9746500125,0.0,1.0
2006-01-24,19.08,19.08,18.57,18.87,18100,6.36000318000002,6.36000318000002,6.19000309500002,6.29000314500002,54299.9728500134,0.0,1.0
2006-01-25,18.87,19.01,18.68,19.01,17800,6.29000314500002,6.33666983500002,6.22666978000002,6.33666983500002,53399.9733000132,0.0,1.0
2006-01-26,19.08,19.28,18.78,18.97,98600,6.36000318000002,6.42666988000002,6.26000313000002,6.32333649500002,295799.852100073,0.0,1.0
2006-01-27,19.56,19.81,19.11,19.11,56600,6.52000326000002,6.60333663500002,6.37000318500002,6.37000318500002,169799.915100042,0.0,1.0
2006-01-30,19.6,19.65,19.44,19.46,27300,6.53333660000002,6.55000327500002,6.48000324000002,6.48666991000002,81899.9590500202,0.0,1.0
2006-01-31,19.55,19.56,19.1,19.4,67400,6.51666992500002,6.52000326000002,6.36666985000002,6.46666990000002,202199.89890005,0.0,1.0
2006-02-01,19.29,19.49,19.25,19.41,42800,6.43000321500002,6.49666991500002,6.41666987500002,6.47000323500002,128399.935800032,0.0,1.0
2006-02-02,19.27,19.46,19.0,19.26,46700,6.42333654500002,6.48666991000002,6.33333650000002,6.42000321000002,140099.929950035,0.0,1.0
2006-02-03,19.11,19.25,19.0,19.13,32000,6.37000318500002,6.41666987500002,6.33333650000002,6.37666985500002,95999.9520000237,0.0,1.0
2006-02-06,19.43,19.43,19.01,19.21,17700,6.47666990500002,6.47666990500002,6.33666983500002,6.40333653500002,53099.9734500131,0.0,1.0
2006-02-07,19.32,19.41,19.2,19.33,39000,6.44000322000002,6.47000323500002,6.40000320000002,6.44333655500002,116999.941500029,0.0,1.0
2006-02-08,19.67,19.67,19.37,19.37,24000,6.55666994500002,6.55666994500002,6.45666989500002,6.45666989500002,71999.9640000178,0.0,1.0
2006-02-09,19.56,19.66,19.45,19.65,68400,6.52000326000002,6.55333661000002,6.48333657500002,6.55000327500002,205199.897400051,0.0,1.0
2006-02-10,19.11,19.59,19.0,19.45,91700,6.37000318500002,6.53000326500002,6.33333650000002,6.48333657500002,275099.862450068,0.0,1.0
2006-02-13,18.7,19.18,18.48,19.14,58800,6.23333645000002,6.39333653000002,6.16000308000002,6.38000319000002,176399.911800044,0.0,1.0
2006-02-14,18.7,19.1,18.45,18.82,31300,6.23333645000002,6.36666985000002,6.15000307500002,6.27333647000002,93899.9530500232,0.0,1.0
2006-02-15,19.34,19.68,18.97,18.97,62400,6.44666989000002,6.56000328000002,6.32333649500002,6.32333649500002,187199.906400046,0.0,1.0
2006-02-16,18.53,19.54,18.22,19.54,94000,6.17666975500002,6.51333659000002,6.07333637000002,6.51333659000002,281999.85900007,0.0,1.0
2006-02-17,18.67,18.99,18.29,18.63,411100,6.22333644500002,6.33000316500002,6.09666971500002,6.21000310500002,1233299.3833503,0.0,1.0
2006-02-21,19.0,19.02,18.61,18.61,47400,6.33333650000002,6.34000317000002,6.20333643500002,6.20333643500002,142199.928900035,0.0,1.0
2006-02-22,19.25,19.26,18.99,19.04,43200,6.41666987500002,6.42000321000002,6.33000316500002,6.34666984000002,129599.935200032,0.0,1.0
2006-02-23,19.04,19.2,18.92,18.92,38700,6.34666984000002,6.40000320000002,6.30666982000002,6.30666982000002,116099.941950029,0.0,1.0
2006-02-24,19.15,19.15,18.8,19.0,27600,6.38333652500002,6.38333652500002,6.26666980000002,6.33333650000002,82799.9586000204,0.0,1.0
2006-02-27,19.11,19.34,18.85,19.01,54100,6.37000318500002,6.44666989000002,6.28333647500002,6.33666983500002,162299.91885004,0.0,1.0
2006-02-28,19.0,19.16,18.92,18.99,51300,6.33333650000002,6.38666986000002,6.30666982000002,6.33000316500002,153899.923050038,0.0,1.0
2006-03-01,19.16,19.2,18.99,19.1,42900,6.38666986000002,6.40000320000002,6.33000316500002,6.36666985000002,128699.935650032,0.0,1.0
2006-03-02,22.0,23.31,20.0,20.0,261700,7.33333700000002,7.77000388500003,6.66667000000002,6.66667000000002,785099.607450194,0.0,1.0
2006-03-03,21.97,22.39,21.59,21.88,81900,7.32333699500002,7.46333706500003,7.19667026500002,7.29333698000002,245699.877150061,0.0,1.0
2006-03-06,21.94,22.16,21.85,22.02,132300,7.31333699000002,7.38667036000002,7.28333697500002,7.34000367000002,396899.801550098,0.0,1.0
2006-03-07,21.77,21.93,21.6,21.84,55200,7.25667029500002,7.31000365500002,7.20000360000002,7.28000364000002,165599.917200041,0.0,1.0
2006-03-08,21.75,22.0,21.69,21.69,89900,7.25000362500002,7.33333700000002,7.23000361500002,7.23000361500002,269699.865150067,0.0,1.0
2006-03-09,21.62,21.95,21.45,21.75,51700,7.20667027000002,7.31667032500002,7.15000357500002,7.25000362500002,155099.922450038,0.0,1.0
2006-03-10,21.52,21.65,21.37,21.65,64000,7.17333692000002,7.21667027500002,7.12333689500002,7.21667027500002,191999.904000047,0.0,1.0
2006-03-13,21.87,21.87,21.54,21.57,59100,7.29000364500002,7.29000364500002,7.18000359000002,7.19000359500002,177299.911350044,0.0,1.0
2006-03-14,22.6,22.62,21.74,21.93,87900,7.53333710000003,7.54000377000003,7.24667029000002,7.31000365500002,263699.868150065,0.0,1.0
2006-03-15,22.73,22.8,22.19,22.63,44100,7.57667045500003,7.60000380000003,7.39667036500003,7.54333710500002,132299.933850033,0.0,1.0
2006-03-16,22.39,22.7,22.25,22.7,40800,7.46333706500003,7.56667045000003,7.41667037500002,7.56667045000003,122399.93880003,0.0,1.0
2006-03-17,22.52,22.82,22.31,22.49,106100,7.50667042000002,7.60667047000002,7.43667038500002,7.49667041500002,318299.840850079,0.0,1.0
2006-03-20,22.16,22.49,22.15,22.37,44300,7.38667036000002,7.49667041500002,7.38333702500002,7.45667039500002,132899.933550033,0.0,1.0
2006-03-21,21.98,22.29,21.91,21.98,34400,7.32667033000002,7.43000371500002,7.30333698500002,7.32667033000002,103199.948400026,0.0,1.0
2006-03-22,21.59,22.03,21.35,22.03,26700,7.19667026500002,7.34333700500002,7.11667022500002,7.34333700500002,80099.9599500198,0.0,1.0
2006-03-23,21.47,21.55,21.41,21.5,35300,7.15667024500002,7.18333692500002,7.13667023500002,7.16667025000002,105899.947050026,0.0,1.0
2006-03-24,21.71,21.76,21.41,21.53,19300,7.23667028500002,7.25333696000002,7.13667023500002,7.17667025500002,57899.9710500143,0.0,1.0
2006-03-27,21.15,21.76,21.1,21.76,47700,7.05000352500002,7.25333696000002,7.03333685000002,7.25333696000002,143099.928450035,0.0,1.0
2006-03-28,20.8,21.17,20.75,21.17,42200,6.93333680000002,7.05667019500002,6.91667012500002,7.05667019500002,126599.936700031,0.0,1.0
2006-03-29,20.84,21.0,20.75,20.86,32400,6.94667014000002,7.00000350000002,6.91667012500002,6.95333681000002,97199.951400024,0.0,1.0
2006-03-30,21.0,21.07,20.79,20.91,45800,7.00000350000002,7.02333684500002,6.93000346500002,6.97000348500002,137399.931300034,0.0,1.0
2006-03-31,21.37,21.65,21.15,21.57,35400,7.12333689500002,7.21667027500002,7.05000352500002,7.19000359500002,106199.946900026,0.0,1.0
2006-04-03,21.01,21.41,20.88,21.27,41400,7.00333683500002,7.13667023500002,6.96000348000002,7.09000354500002,124199.937900031,0.0,1.0
2006-04-04,21.8,21.9,21.05,21.05,45000,7.26667030000002,7.30000365000002,7.01667017500002,7.01667017500002,134999.932500033,0.0,1.0
2006-04-05,21.52,21.78,21.28,21.7,53300,7.17333692000002,7.26000363000002,7.09333688000002,7.23333695000002,159899.92005004,0.0,1.0
2006-04-06,21.95,22.08,21.15,21.6,62900,7.31667032500002,7.36000368000002,7.05000352500002,7.20000360000002,188699.905650047,0.0,1.0
2006-04-07,21.64,22.11,21.59,22.06,43000,7.21333694000002,7.37000368500002,7.19667026500002,7.35333701000002,128999.935500032,0.0,1.0
2006-04-10,21.59,21.82,21.54,21.69,21700,7.19667026500002,7.27333697000002,7.18000359000002,7.23000361500002,65099.9674500161,0.0,1.0
2006-04-11,21.25,21.5,21.25,21.5,32600,7.08333687500002,7.16667025000002,7.08333687500002,7.16667025000002,97799.9511000242,0.0,1.0
2006-04-12,21.19,21.45,21.16,21.25,34800,7.06333686500002,7.15000357500002,7.05333686000002,7.08333687500002,104399.947800026,0.0,1.0
2006-04-13,21.22,21.38,21.15,21.15,11900,7.07333687000002,7.12667023000002,7.05000352500002,7.05000352500002,35699.9821500088,0.0,1.0
2006-04-17,21.06,21.2,21.0,21.2,32200,7.02000351000002,7.06667020000002,7.00000350000002,7.06667020000002,96599.9517000239,0.0,1.0
2006-04-18,21.75,21.75,21.16,21.16,33000,7.25000362500002,7.25000362500002,7.05333686000002,7.05333686000002,98999.9505000245,0.0,1.0
2006-04-19,22.01,22.12,21.54,21.76,39400,7.33667033500002,7.37333702000002,7.18000359000002,7.25333696000002,118199.940900029,0.0,1.0
2006-04-20,22.54,22.64,21.71,21.71,60700,7.51333709000002,7.54667044000003,7.23667028500002,7.23667028500002,182099.908950045,0.0,1.0
2006-04-21,22.63,22.7,22.4,22.67,41100,7.54333710500002,7.56667045000003,7.46667040000002,7.55667044500003,123299.93835003,0.0,1.0
2006-04-24,22.32,22.57,22.15,22.57,50700,7.44000372000002,7.52333709500003,7.38333702500002,7.52333709500003,152099.923950038,0.0,1.0
2006-04-25,22.36,22.57,22.25,22.27,19900,7.45333706000002,7.52333709500003,7.41667037500002,7.42333704500002,59699.9701500148,0.0,1.0
2006-04-26,22.44,22.51,22.3,22.36,36100,7.48000374000002,7.50333708500002,7.43333705000002,7.45333706000002,108299.945850027,0.0,1.0
2006-04-27,23.69,23.87,22.32,22.32,93200,7.89667061500003,7.95667064500003,7.44000372000002,7.44000372000002,279599.860200069,0.0,1.0
2006-04-28,23.04,23.66,23.0,23.66,78900,7.68000384000003,7.88667061000003,7.66667050000003,7.88667061000003,236699.881650058,0.0,1.0
2006-05-01,22.95,23.33,22.91,23.27,72100,7.65000382500002,7.77667055500002,7.63667048500003,7.75667054500003,216299.891850053,0.0,1.0
2006-05-02,23.27,23.32,22.89,22.89,67400,7.75667054500003,7.77333722000003,7.63000381500003,7.63000381500003,202199.89890005,0.0,1.0
2006-05-03,22.95,23.18,22.9,23.11,58400,7.65000382500002,7.72667053000003,7.63333715000002,7.70333718500003,175199.912400043,0.0,1.0
2006-05-04,22.74,23.13,22.58,22.89,110400,7.58000379000002,7.71000385500002,7.52667043000002,7.63000381500003,331199.834400082,0.0,1.0
2006-05-05,23.12,23.19,22.75,22.77,67000,7.70667052000003,7.73000386500003,7.58333712500002,7.59000379500003,200999.89950005,0.0,1.0
2006-05-08,23.12,23.29,22.96,22.96,31700,7.70667052000003,7.76333721500003,7.65333716000003,7.65333716000003,95099.9524500234,0.0,1.0
2006-05-09,23.0,23.28,22.89,23.28,50500,7.66667050000003,7.76000388000003,7.63000381500003,7.76000388000003,151499.924250037,0.0,1.0
2006-05-10,23.1,23.1,22.92,23.0,87800,7.70000385000003,7.70000385000003,7.64000382000003,7.66667050000003,263399.868300065,0.0,1.0
2006-05-11,22.94,23.04,22.89,23.04,81700,7.64667049000003,7.68000384000003,7.63000381500003,7.68000384000003,245099.87745006,0.0,1.0
2006-05-12,22.03,22.97,21.95,22.9,126200,7.34333700500002,7.65667049500003,7.31667032500002,7.63333715000002,378599.810700094,0.0,1.0
2006-05-15,21.13,21.9,20.61,21.9,43600,7.04333685500002,7.30000365000002,6.87000343500002,7.30000365000002,130799.934600032,0.0,1.0
2006-05-16,20.68,21.16,20.65,21.1,52900,6.89333678000002,7.05333686000002,6.88333677500002,7.03333685000002,158699.920650039,0.0,1.0
2006-05-17,20.3,20.5,19.63,20.5,74900,6.76667005000002,6.83333675000002,6.54333660500002,6.83333675000002,224699.887650056,0.0,1.0
2006-05-18,20.25,20.41,20.18,20.26,38100,6.75000337500002,6.80333673500002,6.72667003000002,6.75333671000002,114299.942850028,0.0,1.0
2006-05-19,20.69,20.69,20.25,20.25,62800,6.89667011500002,6.89667011500002,6.75000337500002,6.75000337500002,188399.905800047,0.0,1.0
2006-05-22,20.73,21.06,20.17,20.49,81100,6.91000345500002,7.02000351000002,6.72333669500002,6.83000341500002,243299.87835006,0.0,1.0
2006-05-23,20.53,21.1,20.36,20.87,59900,6.84333675500002,7.03333685000002,6.78667006000002,6.95667014500002,179699.910150044,0.0,1.0
2006-05-24,20.6,21.0,20.0,20.48,53400,6.86667010000002,7.00000350000002,6.66667000000002,6.82667008000002,160199.91990004,0.0,1.0
2006-05-25,20.53,21.11,20.23,20.75,36700,6.84333675500002,7.03667018500002,6.74333670500002,6.91667012500002,110099.944950027,0.0,1.0
2006-05-26,20.73,20.9,20.37,20.89,16900,6.91000345500002,6.96667015000002,6.79000339500002,6.96333681500002,50699.9746500125,0.0,1.0
2006-05-30,20.23,21.14,20.15,20.56,59900,6.74333670500002,7.04667019000002,6.71667002500002,6.85333676000002,179699.910150044,0.0,1.0
2006-05-31,19.8,20.22,19.64,20.22,91700,6.60000330000002,6.74000337000002,6.54666994000002,6.74000337000002,275099.862450068,0.0,1.0
2006-06-01,19.81,19.89,19.55,19.85,42700,6.60333663500002,6.63000331500002,6.51666992500002,6.61666997500002,128099.935950032,0.0,1.0
2006-06-02,19.56,20.23,19.52,20.03,43200,6.52000326000002,6.74333670500002,6.50666992000002,6.67667000500002,129599.935200032,0.0,1.0
2006-06-05,19.11,19.58,19.08,19.51,169000,6.37000318500002,6.52666993000002,6.36000318000002,6.50333658500002,506999.746500125,0.0,1.0
2006-06-06,19.16,19.43,18.95,19.21,81900,6.38666986000002,6.47666990500002,6.31666982500002,6.40333653500002,245699.877150061,0.0,1.0
2006-06-07,19.01,19.61,18.95,19.24,54000,6.33666983500002,6.53666993500002,6.31666982500002,6.41333654000002,161999.91900004,0.0,1.0
2006-06-08,18.82,19.0,18.65,18.87,57500,6.27333647000002,6.33333650000002,6.21666977500002,6.29000314500002,172499.913750043,0.0,1.0
2006-06-09,18.5,19.07,18.5,18.66,45800,6.16666975000002,6.35666984500002,6.16666975000002,6.22000311000002,137399.931300034,0.0,1.0
2006-06-12,18.6,18.73,18.25,18.61,37300,6.20000310000002,6.24333645500002,6.08333637500002,6.20333643500002,111899.944050028,0.0,1.0
2006-06-13,18.84,19.28,18.56,18.56,103800,6.28000314000002,6.42666988000002,6.18666976000002,6.18666976000002,311399.844300077,0.0,1.0
2006-06-14,18.6,18.97,18.24,18.97,32100,6.20000310000002,6.32333649500002,6.08000304000002,6.32333649500002,96299.9518500238,0.0,1.0
2006-06-15,20.46,20.47,18.56,18.56,54100,6.82000341000002,6.82333674500002,6.18666976000002,6.18666976000002,162299.91885004,0.0,1.0
2006-06-16,20.0,20.36,19.58,20.36,202500,6.66667000000002,6.78667006000002,6.52666993000002,6.78667006000002,607499.69625015,0.0,1.0
2006-06-19,19.21,20.63,18.99,20.12,77000,6.40333653500002,6.87667010500002,6.33000316500002,6.70667002000002,230999.884500057,0.0,1.0
2006-06-20,18.95,19.82,18.89,19.3,47700,6.31666982500002,6.60666997000002,6.29666981500002,6.43333655000002,143099.928450035,0.0,1.0
2006-06-21,19.58,19.85,18.85,19.01,26100,6.52666993000002,6.61666997500002,6.28333647500002,6.33666983500002,78299.9608500193,0.0,1.0
2006-06-22,19.14,19.59,18.7,19.59,59000,6.38000319000002,6.53000326500002,6.23333645000002,6.53000326500002,176999.911500044,0.0,1.0
2006-06-23,19.41,19.69,18.8,19.07,17400,6.47000323500002,6.56333661500002,6.26666980000002,6.35666984500002,52199.9739000129,0.0,1.0
2006-06-26,20.0,20.0,19.54,19.54,24000,6.66667000000002,6.66667000000002,6.51333659000002,6.51333659000002,71999.9640000178,0.0,1.0
2006-06-27,19.61,20.41,19.48,20.07,49500,6.53666993500002,6.80333673500002,6.49333658000002,6.69000334500002,148499.925750037,0.0,1.0
2006-06-28,19.82,19.98,19.53,19.71,41100,6.60666997000002,6.66000333000002,6.51000325500002,6.57000328500002,123299.93835003,0.0,1.0
2006-06-29,20.15,20.47,19.69,19.84,69400,6.71667002500002,6.82333674500002,6.56333661500002,6.61333664000002,208199.895900051,0.0,1.0
2006-06-30,20.09,20.29,19.79,20.29,150500,6.69667001500002,6.76333671500002,6.59666996500002,6.76333671500002,451499.774250112,0.0,1.0
2006-07-03,20.04,20.38,19.95,20.06,63600,6.68000334000002,6.79333673000002,6.65000332500002,6.68667001000002,190799.904600047,0.0,1.0
2006-07-05,19.58,20.43,19.4,19.89,77000,6.52666993000002,6.81000340500002,6.46666990000002,6.63000331500002,230999.884500057,0.0,1.0
2006-07-06,19.71,19.86,19.65,19.67,32500,6.57000328500002,6.62000331000002,6.55000327500002,6.55666994500002,97499.9512500241,0.0,1.0
2006-07-07,18.73,19.64,18.7,19.64,37400,6.24333645500002,6.54666994000002,6.23333645000002,6.54666994000002,112199.943900028,0.0,1.0
2006-07-10,18.47,18.67,18.25,18.66,55700,6.15666974500002,6.22333644500002,6.08333637500002,6.22000311000002,167099.916450041,0.0,1.0
2006-07-11,18.53,18.6,18.25,18.36,45700,6.17666975500002,6.20000310000002,6.08333637500002,6.12000306000002,137099.931450034,0.0,1.0
2006-07-12,18.46,18.67,18.43,18.46,33300,6.15333641000002,6.22333644500002,6.14333640500002,6.15333641000002,99899.9500500247,0.0,1.0
2006-07-13,17.74,18.39,17.74,18.39,63100,5.91333629000002,6.13000306500002,5.91333629000002,6.13000306500002,189299.905350047,0.0,1.0
2006-07-14,17.77,17.79,17.46,17.71,71400,5.92333629500002,5.93000296500002,5.82000291000002,5.90333628500002,214199.892900053,0.0,1.0
2006-07-17,17.0,17.84,16.91,17.84,71700,5.66666950000002,5.94666964000002,5.63666948500002,5.94666964000002,215099.892450053,0.0,1.0
2006-07-18,17.07,17.25,16.87,17.09,43600,5.69000284500002,5.75000287500002,5.62333614500002,5.69666951500002,130799.934600032,0.0,1.0
2006-07-19,17.0,17.25,16.95,17.04,40600,5.66666950000002,5.75000287500002,5.65000282500002,5.68000284000002,121799.93910003,0.0,1.0
2006-07-20,16.39,17.03,16.32,17.03,47300,5.46333606500002,5.67666950500002,5.44000272000002,5.67666950500002,141899.929050035,0.0,1.0
2006-07-21,16.23,16.47,16.14,16.29,58300,5.41000270500002,5.49000274500002,5.38000269000002,5.43000271500002,174899.912550043,0.0,1.0
2006-07-24,17.03,17.09,16.3,16.3,75100,5.67666950500002,5.69666951500002,5.43333605000002,5.43333605000002,225299.887350056,0.0,1.0
2006-07-25,17.15,17.37,16.88,17.11,104000,5.71666952500002,5.79000289500002,5.62666948000002,5.70333618500002,311999.844000077,0.0,1.0
2006-07-26,16.89,17.15,16.86,17.05,31900,5.63000281500002,5.71666952500002,5.62000281000002,5.68333617500002,95699.9521500236,0.0,1.0
2006-07-27,16.97,17.1,16.5,17.06,52000,5.65666949500002,5.70000285000002,5.50000275000002,5.68666951000002,155999.922000038,0.0,1.0
2006-07-28,16.89,17.11,16.64,17.11,39300,5.63000281500002,5.70333618500002,5.54666944000002,5.70333618500002,117899.941050029,0.0,1.0
2006-07-31,16.89,17.0,16.61,16.61,42400,5.63000281500002,5.66666950000002,5.53666943500002,5.53666943500002,127199.936400031,0.0,1.0
2006-08-01,16.66,16.84,16.4,16.73,34300,5.55333611000002,5.61333614000002,5.46666940000002,5.57666945500002,102899.948550025,0.0,1.0
2006-08-02,16.53,16.78,16.29,16.78,25300,5.51000275500002,5.59333613000002,5.43000271500002,5.59333613000002,75899.9620500187,0.0,1.0
2006-08-03,16.31,16.55,16.3,16.55,49400,5.43666938500002,5.51666942500002,5.43333605000002,5.51666942500002,148199.925900036,0.0,1.0
2006-08-04,16.72,17.0,16.3,16.54,75300,5.57333612000002,5.66666950000002,5.43333605000002,5.51333609000002,225899.887050056,0.0,1.0
2006-08-07,16.77,16.97,16.5,16.97,38400,5.59000279500002,5.65666949500002,5.50000275000002,5.65666949500002,115199.942400028,0.0,1.0
2006-08-08,16.32,16.79,16.27,16.7,65900,5.44000272000002,5.59666946500002,5.42333604500002,5.56666945000002,197699.901150049,0.0,1.0
2006-08-09,14.29,15.42,14.07,15.23,220700,4.76333571500002,5.14000257000002,4.69000234500002,5.07666920500002,662099.668950163,0.0,1.0
2006-08-10,13.99,14.36,13.9,14.36,85000,4.66333566500002,4.78666906000002,4.63333565000002,4.78666906000002,254999.872500063,0.0,1.0
2006-08-11,14.05,14.1,13.85,13.91,70600,4.68333567500002,4.70000235000002,4.61666897500001,4.63666898500002,211799.894100052,0.0,1.0
2006-08-14,14.58,14.87,14.26,14.26,100600,4.86000243000002,4.95666914500002,4.75333571000002,4.75333571000002,301799.849100074,0.0,1.0
2006-08-15,14.28,14.54,13.65,14.54,146700,4.76000238000002,4.84666909000002,4.55000227500001,4.84666909000002,440099.779950108,0.0,1.0
2006-08-16,14.44,14.44,13.89,14.39,135000,4.81333574000002,4.81333574000002,4.63000231500002,4.79666906500002,404999.7975001,0.0,1.0
2006-08-17,15.12,15.12,14.35,14.35,127700,5.04000252000002,5.04000252000002,4.78333572500002,4.78333572500002,383099.808450094,0.0,1.0
2006-08-18,15.52,15.61,15.11,15.31,87700,5.17333592000002,5.20333593500002,5.03666918500002,5.10333588500002,263099.868450065,0.0,1.0
2006-08-21,14.83,15.68,14.54,15.45,114400,4.94333580500002,5.22666928000002,4.84666909000002,5.15000257500002,343199.828400084,0.0,1.0
2006-08-22,15.07,15.42,14.84,14.98,45200,5.02333584500002,5.14000257000002,4.94666914000002,4.99333583000002,135599.932200033,0.0,1.0
2006-08-23,14.36,15.35,14.32,15.19,105700,4.78666906000002,5.11666922500002,4.77333572000002,5.06333586500002,317099.841450078,0.0,1.0
2006-08-24,14.63,15.16,14.36,14.36,67200,4.87666910500002,5.05333586000002,4.78666906000002,4.78666906000002,201599.89920005,0.0,1.0
2006-08-25,14.87,14.98,14.5,14.65,51100,4.95666914500002,4.99333583000002,4.83333575000002,4.88333577500002,153299.923350038,0.0,1.0
2006-08-28,15.3,15.53,15.03,15.03,198000,5.10000255000002,5.17666925500002,5.01000250500002,5.01000250500002,593999.703000146,0.0,1.0
2006-08-29,15.59,15.6,15.18,15.4,128700,5.19666926500002,5.20000260000002,5.06000253000002,5.13333590000002,386099.806950095,0.0,1.0
2006-08-30,16.18,16.2,15.66,16.0,172400,5.39333603000002,5.40000270000002,5.22000261000002,5.33333600000002,517199.741400127,0.0,1.0
2006-08-31,16.12,16.32,16.05,16.22,208800,5.37333602000002,5.44000272000002,5.35000267500002,5.40666937000002,626399.686800154,0.0,1.0
2006-09-01,15.95,16.3,15.94,16.3,157600,5.31666932500002,5.43333605000002,5.31333599000002,5.43333605000002,472799.763600116,0.0,1.0
2006-09-05,15.78,16.23,15.73,16.05,118700,5.26000263000002,5.41000270500002,5.24333595500002,5.35000267500002,356099.821950088,0.0,1.0
2006-09-06,15.79,15.91,15.48,15.63,113000,5.26333596500002,5.30333598500002,5.16000258000002,5.21000260500002,338999.830500083,0.0,1.0
2006-09-07,15.69,15.81,15.64,15.78,79900,5.23000261500002,5.27000263500002,5.21333594000002,5.26000263000002,239699.880150059,0.0,1.0
2006-09-08,16.02,16.04,15.6,16.02,133900,5.34000267000002,5.34666934000002,5.20000260000002,5.34000267000002,401699.799150099,0.0,1.0
2006-09-11,15.53,16.0,15.49,15.96,82200,5.17666925500002,5.33333600000002,5.16333591500002,5.32000266000002,246599.876700061,0.0,1.0
2006-09-12,15.77,16.0,15.14,15.46,205100,5.25666929500002,5.33333600000002,5.04666919000002,5.15333591000002,615299.692350151,0.0,1.0
2006-09-13,17.21,17.26,15.56,15.9,111500,5.73666953500002,5.75333621000002,5.18666926000002,5.30000265000002,334499.832750082,0.0,1.0
2006-09-14,17.85,18.72,17.06,17.08,109800,5.95000297500002,6.24000312000002,5.68666951000002,5.69333618000002,329399.835300081,0.0,1.0
2006-09-15,17.36,18.38,16.7,18.07,160800,5.78666956000002,6.12666973000002,5.56666945000002,6.02333634500002,482399.758800119,0.0,1.0
2006-09-18,18.12,18.78,17.18,17.35,111000,6.04000302000002,6.26000313000002,5.72666953000002,5.78333622500002,332999.833500082,0.0,1.0
2006-09-19,19.0,19.5,17.39,18.0,158300,6.33333650000002,6.50000325000002,5.79666956500002,6.00000300000002,474899.762550117,0.0,1.0
2006-09-20,19.64,20.22,18.86,19.25,143900,6.54666994000002,6.74000337000002,6.28666981000002,6.41666987500002,431699.784150107,0.0,1.0
2006-09-21,18.45,19.96,18.28,19.9,75900,6.15000307500002,6.65333666000002,6.09333638000002,6.63333665000002,227699.886150056,0.0,1.0
2006-09-22,17.74,18.3,17.5,18.3,58000,5.91333629000002,6.10000305000002,5.83333625000002,6.10000305000002,173999.913000043,0.0,1.0
2006-09-25,18.0,18.08,17.35,17.7,43200,6.00000300000002,6.02666968000002,5.78333622500002,5.90000295000002,129599.935200032,0.0,1.0
2006-09-26,18.26,18.43,17.67,18.05,29900,6.08666971000002,6.14333640500002,5.89000294500002,6.01666967500002,89699.9551500221,0.0,1.0
2006-09-27,19.07,19.1,18.09,18.12,69400,6.35666984500002,6.36666985000002,6.03000301500002,6.04000302000002,208199.895900051,0.0,1.0
2006-09-28,18.82,19.26,18.66,19.05,51600,6.27333647000002,6.42000321000002,6.22000311000002,6.35000317500002,154799.922600038,0.0,1.0
2006-09-29,18.34,18.73,18.05,18.73,101100,6.11333639000002,6.24333645500002,6.01666967500002,6.24333645500002,303299.848350075,0.0,1.0
2006-10-02,18.92,19.27,18.15,18.24,51600,6.30666982000002,6.42333654500002,6.05000302500002,6.08000304000002,154799.922600038,0.0,1.0
2006-10-03,17.88,18.79,17.59,18.79,60300,5.96000298000002,6.26333646500002,5.86333626500002,6.26333646500002,180899.909550045,0.0,1.0
2006-10-04,18.94,19.0,17.53,17.72,42900,6.31333649000002,6.33333650000002,5.84333625500002,5.90666962000002,128699.935650032,0.0,1.0
2006-10-05,18.35,19.0,17.53,18.81,68900,6.11666972500002,6.33333650000002,5.84333625500002,6.27000313500002,206699.896650051,0.0,1.0
2006-10-06,17.56,18.22,17.27,18.22,95900,5.85333626000002,6.07333637000002,5.75666954500002,6.07333637000002,287699.856150071,0.0,1.0
2006-10-09,17.72,18.0,17.5,17.5,67100,5.90666962000002,6.00000300000002,5.83333625000002,5.83333625000002,201299.89935005,0.0,1.0
2006-10-10,17.05,17.6,16.92,17.54,83200,5.68333617500002,5.86666960000002,5.64000282000002,5.84666959000002,249599.875200062,0.0,1.0
2006-10-11,17.36,17.6,17.05,17.05,57700,5.78666956000002,5.86666960000002,5.68333617500002,5.68333617500002,173099.913450043,0.0,1.0
2006-10-12,17.47,17.92,17.17,17.71,111400,5.82333624500002,5.97333632000002,5.72333619500002,5.90333628500002,334199.832900082,0.0,1.0
2006-10-13,17.46,17.79,17.39,17.57,71200,5.82000291000002,5.93000296500002,5.79666956500002,5.85666959500002,213599.893200053,0.0,1.0
2006-10-16,17.75,17.94,17.52,17.61,105600,5.91666962500002,5.98000299000002,5.84000292000002,5.87000293500002,316799.841600078,0.0,1.0
2006-10-17,17.57,17.8,17.06,17.8,61300,5.85666959500002,5.93333630000002,5.68666951000002,5.93333630000002,183899.908050045,0.0,1.0
2006-10-18,16.79,18.0,16.59,17.76,157600,5.59666946500002,6.00000300000002,5.53000276500002,5.92000296000002,472799.763600116,0.0,1.0
2006-10-19,16.68,17.0,16.5,16.7,92100,5.56000278000002,5.66666950000002,5.50000275000002,5.56666945000002,276299.861850068,0.0,1.0
2006-10-20,16.35,16.81,16.29,16.81,54900,5.45000272500002,5.60333613500002,5.43000271500002,5.60333613500002,164699.917650041,0.0,1.0
2006-10-23,16.56,16.82,16.22,16.45,67800,5.52000276000002,5.60666947000002,5.40666937000002,5.48333607500002,203399.89830005,0.0,1.0
2006-10-24,16.74,17.02,16.44,16.57,39200,5.58000279000002,5.67333617000002,5.48000274000002,5.52333609500002,117599.941200029,0.0,1.0
2006-10-25,17.06,17.31,16.6,16.83,49400,5.68666951000002,5.77000288500002,5.53333610000002,5.61000280500002,148199.925900037,0.0,1.0
2006-10-26,17.09,17.51,16.68,17.11,80000,5.69666951500002,5.83666958500002,5.56000278000002,5.70333618500002,239999.880000059,0.0,1.0
2006-10-27,16.9,17.2,16.7,16.97,19000,5.63333615000002,5.73333620000002,5.56666945000002,5.65666949500002,56999.971500014,0.0,1.0
2006-10-30,16.95,17.09,16.79,16.9,41700,5.65000282500002,5.69666951500002,5.59666946500002,5.63333615000002,125099.937450031,0.0,1.0
2006-10-31,16.81,17.37,16.72,17.04,23500,5.60333613500002,5.79000289500002,5.57333612000002,5.68000284000002,70499.9647500174,0.0,1.0
2006-11-01,15.83,17.43,15.81,16.92,105700,5.27666930500002,5.81000290500002,5.27000263500002,5.64000282000002,317099.841450078,0.0,1.0
2006-11-02,15.82,16.32,15.76,16.07,105200,5.27333597000002,5.44000272000002,5.25333596000002,5.35666934500002,315599.842200078,0.0,1.0
2006-11-03,15.91,16.23,15.79,15.9,92100,5.30333598500002,5.41000270500002,5.26333596500002,5.30000265000002,276299.861850068,0.0,1.0
2006-11-06,14.51,15.9,14.11,15.68,404000,4.83666908500002,5.30000265000002,4.70333568500001,5.22666928000002,1211999.3940003,0.0,1.0
2006-11-07,14.45,14.7,14.39,14.45,117000,4.81666907500002,4.90000245000002,4.79666906500002,4.81666907500002,350999.824500086,0.0,1.0
2006-11-08,14.99,15.44,14.3,14.36,235500,4.99666916500002,5.14666924000002,4.76666905000002,4.78666906000002,706499.646750174,0.0,1.0
2006-11-09,15.41,15.57,14.94,15.18,141900,5.13666923500002,5.19000259500002,4.98000249000002,5.06000253000002,425699.787150105,0.0,1.0
2006-11-10,14.94,15.5,14.58,15.47,108800,4.98000249000002,5.16666925000002,4.86000243000002,5.15666924500002,326399.83680008,0.0,1.0
2006-11-13,15.21,15.43,14.67,14.94,58100,5.07000253500002,5.14333590500002,4.89000244500002,4.98000249000002,174299.912850043,0.0,1.0
2006-11-14,15.33,15.42,14.95,15.11,88900,5.11000255500002,5.14000257000002,4.98333582500002,5.03666918500002,266699.866650066,0.0,1.0
2006-11-15,15.25,15.32,14.72,15.32,58000,5.08333587500002,5.10666922000002,4.90666912000002,5.10666922000002,173999.913000043,0.0,1.0
2006-11-16,15.5,15.67,15.25,15.3,59600,5.16666925000002,5.22333594500002,5.08333587500002,5.10000255000002,178799.910600044,0.0,1.0
2006-11-17,15.53,15.68,15.28,15.52,38100,5.17666925500002,5.22666928000002,5.09333588000002,5.17333592000002,114299.942850028,0.0,1.0
2006-11-20,15.74,15.84,15.49,15.49,45400,5.24666929000002,5.28000264000002,5.16333591500002,5.16333591500002,136199.931900034,0.0,1.0
2006-11-21,15.54,15.74,15.49,15.61,26000,5.18000259000002,5.24666929000002,5.16333591500002,5.20333593500002,77999.9610000192,0.0,1.0
2006-11-22,15.16,15.9,15.09,15.49,45600,5.05333586000002,5.30000265000002,5.03000251500002,5.16333591500002,136799.931600034,0.0,1.0
2006-11-24,15.16,15.18,14.92,15.13,15500,5.05333586000002,5.06000253000002,4.97333582000002,5.04333585500002,46499.9767500114,0.0,1.0
2006-11-27,14.41,15.17,14.39,14.97,60600,4.80333573500002,5.05666919500002,4.79666906500002,4.99000249500002,181799.909100045,0.0,1.0
2006-11-28,14.43,14.6,14.2,14.27,25300,4.81000240500002,4.86666910000002,4.73333570000002,4.75666904500002,75899.9620500187,0.0,1.0
2006-11-29,14.47,14.59,14.38,14.44,40400,4.82333574500002,4.86333576500002,4.79333573000002,4.81333574000002,121199.93940003,0.0,1.0
2006-11-30,14.37,14.62,14.35,14.42,49400,4.79000239500002,4.87333577000002,4.78333572500002,4.80666907000002,148199.925900036,0.0,1.0
2006-12-01,13.82,14.59,13.62,14.3,55500,4.60666897000002,4.86333576500002,4.54000227000001,4.76666905000002,166499.916750041,0.0,1.0
2006-12-04,14.5,14.65,13.9,13.91,83000,4.83333575000002,4.88333577500002,4.63333565000002,4.63666898500002,248999.875500061,0.0,1.0
2006-12-05,15.14,15.21,14.4,14.5,179300,5.04666919000002,5.07000253500002,4.80000240000002,4.83333575000002,537899.731050132,0.0,1.0
2006-12-06,15.2,15.35,15.0,15.2,158500,5.06666920000002,5.11666922500002,5.00000250000002,5.06666920000002,475499.762250117,0.0,1.0
2006-12-07,14.75,15.33,14.63,15.15,65900,4.91666912500002,5.11000255500002,4.87666910500002,5.05000252500002,197699.901150049,0.0,1.0
2006-12-08,14.4,14.74,14.17,14.74,59100,4.80000240000002,4.91333579000002,4.72333569500002,4.91333579000002,177299.911350044,0.0,1.0
2006-12-11,13.97,14.39,13.76,14.37,121100,4.65666899500002,4.79666906500002,4.58666896000002,4.79000239500002,363299.818350089,0.0,1.0
2006-12-12,14.0,14.17,13.87,14.05,84700,4.66666900000002,4.72333569500002,4.62333564500002,4.68333567500002,254099.872950062,0.0,1.0
2006-12-13,14.25,14.28,14.1,14.1,73800,4.75000237500002,4.76000238000002,4.70000235000002,4.70000235000002,221399.889300054,0.0,1.0
2006-12-14,14.89,15.36,14.25,14.25,65300,4.96333581500002,5.12000256000002,4.75000237500002,4.75000237500002,195899.902050048,0.0,1.0
2006-12-15,14.35,14.88,14.29,14.88,117800,4.78333572500002,4.96000248000002,4.76333571500002,4.96000248000002,353399.823300087,0.0,1.0
2006-12-18,13.96,14.63,13.81,14.37,61600,4.65333566000002,4.87666910500002,4.60333563500002,4.79000239500002,184799.907600045,0.0,1.0
2006-12-19,14.38,14.38,13.71,13.92,101100,4.79333573000002,4.79333573000002,4.57000228500002,4.64000232000001,303299.848350075,0.0,1.0
2006-12-20,15.05,15.05,14.43,14.43,74000,5.01666917500002,5.01666917500002,4.81000240500002,4.81000240500002,221999.889000055,0.0,1.0
2006-12-21,15.18,15.26,14.67,15.04,107600,5.06000253000002,5.08666921000002,4.89000244500002,5.01333584000002,322799.838600079,0.0,1.0
2006-12-22,14.75,15.21,14.69,15.21,46400,4.91666912500002,5.07000253500002,4.89666911500002,5.07000253500002,139199.930400034,0.0,1.0
2006-12-26,15.4,15.55,14.66,14.67,57700,5.13333590000002,5.18333592500002,4.88666911000002,4.89000244500002,173099.913450043,0.0,1.0
2006-12-27,15.78,15.79,15.27,15.55,66500,5.26000263000002,5.26333596500002,5.09000254500002,5.18333592500002,199499.900250049,0.0,1.0
2006-12-28,15.95,16.04,15.65,15.8,112100,5.31666932500002,5.34666934000002,5.21666927500002,5.26666930000002,336299.831850083,0.0,1.0
2006-12-29,15.96,16.05,15.76,15.84,118900,5.32000266000002,5.35000267500002,5.25333596000002,5.28000264000002,356699.821650088,0.0,1.0
2007-01-03,15.21,16.04,14.96,16.04,127200,5.07000253500002,5.34666934000002,4.98666916000002,5.34666934000002,381599.809200094,0.0,1.0
2007-01-04,14.78,15.21,14.38,15.21,131600,4.92666913000002,5.07000253500002,4.79333573000002,5.07000253500002,394799.802600097,0.0,1.0
2007-01-05,14.5,14.69,14.48,14.68,109800,4.83333575000002,4.89666911500002,4.82666908000002,4.89333578000002,329399.835300081,0.0,1.0
2007-01-08,14.54,14.57,14.32,14.43,123300,4.84666909000002,4.85666909500002,4.77333572000002,4.81000240500002,369899.815050091,0.0,1.0
2007-01-09,14.58,14.67,14.28,14.45,104200,4.86000243000002,4.89000244500002,4.76000238000002,4.81666907500002,312599.843700077,0.0,1.0
2007-01-10,14.96,15.05,14.45,14.51,59200,4.98666916000002,5.01666917500002,4.81666907500002,4.83666908500002,177599.911200044,0.0,1.0
2007-01-11,15.15,15.24,14.81,14.94,127500,5.05000252500002,5.08000254000002,4.93666913500002,4.98000249000002,382499.808750094,0.0,1.0
2007-01-12,15.09,15.16,14.86,15.09,43100,5.03000251500002,5.05333586000002,4.95333581000002,5.03000251500002,129299.935350032,0.0,1.0
2007-01-16,15.3,15.31,14.68,15.15,83400,5.10000255000002,5.10333588500002,4.89333578000002,5.05000252500002,250199.874900062,0.0,1.0
2007-01-17,15.2,15.62,15.2,15.22,63900,5.06666920000002,5.20666927000002,5.06666920000002,5.07333587000002,191699.904150047,0.0,1.0
2007-01-18,14.55,15.23,14.51,15.2,158500,4.85000242500002,5.07666920500002,4.83666908500002,5.06666920000002,475499.762250117,0.0,1.0
2007-01-19,14.68,14.76,14.4,14.61,155500,4.89333578000002,4.92000246000002,4.80000240000002,4.87000243500002,466499.766750115,0.0,1.0
2007-01-22,14.83,14.87,14.46,14.62,118200,4.94333580500002,4.95666914500002,4.82000241000002,4.87333577000002,354599.822700087,0.0,1.0
2007-01-23,15.65,15.84,14.75,14.77,207200,5.21666927500002,5.28000264000002,4.91666912500002,4.92333579500002,621599.689200153,0.0,1.0
2007-01-24,16.07,16.1,15.18,15.66,120500,5.35666934500002,5.36666935000002,5.06000253000002,5.22000261000002,361499.819250089,0.0,1.0
2007-01-25,16.54,16.91,16.03,16.03,103100,5.51333609000002,5.63666948500002,5.34333600500002,5.34333600500002,309299.845350076,0.0,1.0
2007-01-26,17.3,17.3,16.45,16.6,67700,5.76666955000002,5.76666955000002,5.48333607500002,5.53333610000002,203099.89845005,0.0,1.0
2007-01-29,17.21,17.3,16.82,17.22,77000,5.73666953500002,5.76666955000002,5.60666947000002,5.74000287000002,230999.884500057,0.0,1.0
2007-01-30,17.85,17.94,17.26,17.3,56300,5.95000297500002,5.98000299000002,5.75333621000002,5.76666955000002,168899.915550042,0.0,1.0
2007-01-31,18.24,18.24,17.15,17.76,86100,6.08000304000002,6.08000304000002,5.71666952500002,5.92000296000002,258299.870850064,0.0,1.0
2007-02-01,18.9,19.1,18.25,18.25,97400,6.30000315000002,6.36666985000002,6.08333637500002,6.08333637500002,292199.853900072,0.0,1.0
2007-02-02,19.25,19.3,18.85,18.9,140300,6.41666987500002,6.43333655000002,6.28333647500002,6.30000315000002,420899.789550104,0.0,1.0
2007-02-05,19.23,19.82,19.12,19.19,95800,6.41000320500002,6.60666997000002,6.37333652000002,6.39666986500002,287399.856300071,0.0,1.0
2007-02-06,19.27,19.29,18.81,19.25,47900,6.42333654500002,6.43000321500002,6.27000313500002,6.41666987500002,143699.928150035,0.0,1.0
2007-02-07,18.74,19.25,18.5,19.25,40000,6.24666979000002,6.41666987500002,6.16666975000002,6.41666987500002,119999.94000003,0.0,1.0
2007-02-08,19.24,19.34,18.64,18.65,49000,6.41333654000002,6.44666989000002,6.21333644000002,6.21666977500002,146999.926500036,0.0,1.0
2007-02-09,19.03,19.19,18.76,19.19,55200,6.34333650500002,6.39666986500002,6.25333646000002,6.39666986500002,165599.917200041,0.0,1.0
2007-02-12,18.55,19.04,18.15,19.02,82300,6.18333642500002,6.34666984000002,6.05000302500002,6.34000317000002,246899.876550061,0.0,1.0
2007-02-13,18.94,18.98,18.36,18.63,42500,6.31333649000002,6.32666983000002,6.12000306000002,6.21000310500002,127499.936250031,0.0,1.0
2007-02-14,18.36,18.93,18.23,18.93,30500,6.12000306000002,6.31000315500002,6.07666970500002,6.31000315500002,91499.9542500226,0.0,1.0
2007-02-15,19.29,19.63,18.35,18.45,83000,6.43000321500002,6.54333660500002,6.11666972500002,6.15000307500002,248999.875500061,0.0,1.0
2007-02-16,19.33,19.54,19.0,19.36,80400,6.44333655500002,6.51333659000002,6.33333650000002,6.45333656000002,241199.87940006,0.0,1.0
2007-02-20,19.1,19.17,18.5,19.17,85100,6.36666985000002,6.39000319500002,6.16666975000002,6.39000319500002,255299.872350063,0.0,1.0
2007-02-21,19.23,19.25,18.66,18.9,63000,6.41000320500002,6.41666987500002,6.22000311000002,6.30000315000002,188999.905500047,0.0,1.0
2007-02-22,19.69,19.71,18.5,19.21,103400,6.56333661500002,6.57000328500002,6.16666975000002,6.40333653500002,310199.844900077,0.0,1.0
2007-02-23,19.4,19.67,19.07,19.67,46400,6.46666990000002,6.55666994500002,6.35666984500002,6.55666994500002,139199.930400034,0.0,1.0
2007-02-26,18.9,19.73,18.66,19.34,102500,6.30000315000002,6.57666995500002,6.22000311000002,6.44666989000002,307499.846250076,0.0,1.0
2007-02-27,18.49,19.39,18.34,18.77,94800,6.16333641500002,6.46333656500002,6.11333639000002,6.25666979500002,284399.85780007,0.0,1.0
2007-02-28,18.15,18.82,17.64,18.46,73700,6.05000302500002,6.27333647000002,5.88000294000002,6.15333641000002,221099.889450054,0.0,1.0
2007-03-01,18.93,19.33,17.55,17.62,89400,6.31000315500002,6.44333655500002,5.85000292500002,5.87333627000002,268199.865900066,0.0,1.0
2007-03-02,18.53,19.15,17.71,18.7,92600,6.17666975500002,6.38333652500002,5.90333628500002,6.23333645000002,277799.861100069,0.0,1.0
2007-03-05,18.88,19.3,18.16,18.28,50300,6.29333648000002,6.43333655000002,6.05333636000002,6.09333638000002,150899.924550037,0.0,1.0
2007-03-06,19.95,20.0,18.78,19.09,104900,6.65000332500002,6.66667000000002,6.26000313000002,6.36333651500002,314699.842650078,0.0,1.0
2007-03-07,18.92,20.0,18.75,19.6,135900,6.30666982000002,6.66667000000002,6.25000312500002,6.53333660000002,407699.796150101,0.0,1.0
2007-03-08,19.08,19.08,18.21,19.02,63100,6.36000318000002,6.36000318000002,6.07000303500002,6.34000317000002,189299.905350047,0.0,1.0
2007-03-09,18.76,19.23,18.3,19.0,44400,6.25333646000002,6.41000320500002,6.10000305000002,6.33333650000002,133199.933400033,0.0,1.0
2007-03-12,18.61,18.8,18.37,18.8,45400,6.20333643500002,6.26666980000002,6.12333639500002,6.26666980000002,136199.931900034,0.0,1.0
2007-03-13,18.16,18.57,17.6,18.44,105300,6.05333636000002,6.19000309500002,5.86666960000002,6.14666974000002,315899.842050078,0.0,1.0
2007-03-14,18.09,18.43,17.28,18.08,76900,6.03000301500002,6.14333640500002,5.76000288000002,6.02666968000002,230699.884650057,0.0,1.0
2007-03-15,17.99,18.24,17.87,18.09,19600,5.99666966500002,6.08000304000002,5.95666964500002,6.03000301500002,58799.9706000145,0.0,1.0
2007-03-16,17.64,18.08,17.64,18.03,89600,5.88000294000002,6.02666968000002,5.88000294000002,6.01000300500002,268799.865600066,0.0,1.0
2007-03-19,17.47,18.0,17.25,17.72,59800,5.82333624500002,6.00000300000002,5.75000287500002,5.90666962000002,179399.910300044,0.0,1.0
2007-03-20,17.84,17.88,16.76,17.55,62900,5.94666964000002,5.96000298000002,5.58666946000002,5.85000292500002,188699.905650047,0.0,1.0
2007-03-21,18.05,18.1,17.53,17.87,71700,6.01666967500002,6.03333635000002,5.84333625500002,5.95666964500002,215099.892450053,0.0,1.0
2007-03-22,18.55,18.65,18.03,18.14,34000,6.18333642500002,6.21666977500002,6.01000300500002,6.04666969000002,101999.949000025,0.0,1.0
2007-03-23,19.03,19.8,18.56,18.56,68800,6.34333650500002,6.60000330000002,6.18666976000002,6.18666976000002,206399.896800051,0.0,1.0
2007-03-26,19.37,19.46,18.95,19.0,56400,6.45666989500002,6.48666991000002,6.31666982500002,6.33333650000002,169199.915400042,0.0,1.0
2007-03-27,20.0,20.09,19.06,19.27,35300,6.66667000000002,6.69667001500002,6.35333651000002,6.42333654500002,105899.947050026,0.0,1.0
2007-03-28,20.37,20.61,19.53,19.93,54300,6.79000339500002,6.87000343500002,6.51000325500002,6.64333665500002,162899.91855004,0.0,1.0
2007-03-29,21.73,21.73,20.44,20.45,49000,7.24333695500002,7.24333695500002,6.81333674000002,6.81667007500002,146999.926500036,0.0,1.0
2007-03-30,21.91,21.91,20.69,21.61,97300,7.30333698500002,7.30333698500002,6.89667011500002,7.20333693500002,291899.854050072,0.0,1.0
2007-04-02,21.05,22.0,20.75,21.93,72400,7.01667017500002,7.33333700000002,6.91667012500002,7.31000365500002,217199.891400054,0.0,1.0
2007-04-03,21.81,21.9,20.66,21.18,44700,7.27000363500002,7.30000365000002,6.88667011000002,7.06000353000002,134099.932950033,0.0,1.0
2007-04-04,21.84,21.95,21.39,21.79,22000,7.28000364000002,7.31667032500002,7.13000356500002,7.26333696500002,65999.9670000163,0.0,1.0
2007-04-05,22.55,22.64,21.79,21.88,45800,7.51667042500002,7.54667044000003,7.26333696500002,7.29333698000002,137399.931300034,0.0,1.0
2007-04-09,21.8,22.69,21.65,22.37,77300,7.26667030000002,7.56333711500003,7.21667027500002,7.45667039500002,231899.884050057,0.0,1.0
2007-04-10,21.4,21.9,21.02,21.75,31100,7.13333690000002,7.30000365000002,7.00667017000002,7.25000362500002,93299.9533500231,0.0,1.0
2007-04-11,20.85,21.4,20.17,21.4,64800,6.95000347500002,7.13333690000002,6.72333669500002,7.13333690000002,194399.902800048,0.0,1.0
2007-04-12,20.78,20.93,19.66,20.75,76600,6.92667013000002,6.97667015500002,6.55333661000002,6.91667012500002,229799.885100057,0.0,1.0
2007-04-13,19.8,20.95,19.73,20.78,83400,6.60000330000002,6.98333682500002,6.57666995500002,6.92667013000002,250199.874900062,0.0,1.0
2007-04-16,20.12,20.12,19.65,19.84,53400,6.70667002000002,6.70667002000002,6.55000327500002,6.61333664000002,160199.91990004,0.0,1.0
2007-04-17,19.72,20.1,19.65,20.1,43600,6.57333662000002,6.70000335000002,6.55000327500002,6.70000335000002,130799.934600032,0.0,1.0
2007-04-18,19.03,19.7,18.75,19.59,30800,6.34333650500002,6.56666995000002,6.25000312500002,6.53000326500002,92399.9538000228,0.0,1.0
2007-04-19,19.31,19.92,18.74,18.9,63100,6.43666988500002,6.64000332000002,6.24666979000002,6.30000315000002,189299.905350047,0.0,1.0
2007-04-20,19.72,19.98,19.09,19.88,59800,6.57333662000002,6.66000333000002,6.36333651500002,6.62666998000002,179399.910300044,0.0,1.0
2007-04-23,19.46,20.01,19.38,19.57,19200,6.48666991000002,6.67000333500002,6.46000323000002,6.52333659500002,57599.9712000142,0.0,1.0
2007-04-24,19.67,20.11,19.18,19.67,49100,6.55666994500002,6.70333668500002,6.39333653000002,6.55666994500002,147299.926350036,0.0,1.0
2007-04-25,19.59,19.83,19.21,19.46,43700,6.53000326500002,6.61000330500002,6.40333653500002,6.48666991000002,131099.934450032,0.0,1.0
2007-04-26,19.76,19.85,19.27,19.27,50300,6.58666996000002,6.61666997500002,6.42333654500002,6.42333654500002,150899.924550037,0.0,1.0
2007-04-27,19.89,20.49,19.5,20.0,50000,6.63000331500002,6.83000341500002,6.50000325000002,6.66667000000002,149999.925000037,0.0,1.0
2007-04-30,19.25,19.88,18.77,19.88,68100,6.41666987500002,6.62666998000002,6.25666979500002,6.62666998000002,204299.89785005,0.0,1.0
2007-05-01,19.34,19.41,18.3,18.75,143100,6.44666989000002,6.47000323500002,6.10000305000002,6.25000312500002,429299.785350106,0.0,1.0
2007-05-02,19.11,19.25,18.83,18.83,60100,6.37000318500002,6.41666987500002,6.27666980500002,6.27666980500002,180299.909850044,0.0,1.0
2007-05-03,18.87,19.2,18.85,19.08,80900,6.29000314500002,6.40000320000002,6.28333647500002,6.36000318000002,242699.87865006,0.0,1.0
2007-05-04,19.01,19.11,18.67,18.97,66000,6.33666983500002,6.37000318500002,6.22333644500002,6.32333649500002,197999.901000049,0.0,1.0
2007-05-07,18.59,19.0,18.5,18.93,67800,6.19666976500002,6.33333650000002,6.16666975000002,6.31000315500002,203399.89830005,0.0,1.0
2007-05-08,20.08,20.15,18.16,18.53,77400,6.69333668000002,6.71667002500002,6.05333636000002,6.17666975500002,232199.883900057,0.0,1.0
2007-05-09,20.72,20.82,19.46,19.84,100700,6.90667012000002,6.94000347000002,6.48666991000002,6.61333664000002,302099.848950075,0.0,1.0
2007-05-10,21.04,21.42,20.0,20.62,105900,7.01333684000002,7.14000357000002,6.66667000000002,6.87333677000002,317699.841150079,0.0,1.0
2007-05-11,21.03,22.0,20.53,21.41,219700,7.01000350500002,7.33333700000002,6.84333675500002,7.13667023500002,659099.670450163,0.0,1.0
2007-05-14,21.0,21.31,20.82,21.0,106500,7.00000350000002,7.10333688500002,6.94000347000002,7.00000350000002,319499.840250079,0.0,1.0
2007-05-15,20.91,21.03,20.68,21.03,65800,6.97000348500002,7.01000350500002,6.89333678000002,7.01000350500002,197399.901300049,0.0,1.0
2007-05-16,21.93,21.98,20.85,20.9,55300,7.31000365500002,7.32667033000002,6.95000347500002,6.96667015000002,165899.917050041,0.0,1.0
2007-05-17,21.23,22.0,20.75,22.0,83600,7.07667020500002,7.33333700000002,6.91667012500002,7.33333700000002,250799.874600062,0.0,1.0
2007-05-18,21.51,22.0,20.97,21.33,33900,7.17000358500002,7.33333700000002,6.99000349500002,7.11000355500002,101699.949150025,0.0,1.0
2007-05-21,21.89,22.2,21.34,21.44,48000,7.29667031500002,7.40000370000002,7.11333689000002,7.14667024000002,143999.928000036,0.0,1.0
2007-05-22,21.9,22.0,21.37,21.37,38200,7.30000365000002,7.33333700000002,7.12333689500002,7.12333689500002,114599.942700028,0.0,1.0
2007-05-23,21.08,21.77,21.0,21.58,51300,7.02667018000002,7.25667029500002,7.00000350000002,7.19333693000002,153899.923050038,0.0,1.0
2007-05-24,19.89,21.09,19.33,21.02,129900,6.63000331500002,7.03000351500002,6.44333655500002,7.00667017000002,389699.805150096,0.0,1.0
2007-05-25,20.12,20.22,19.26,19.69,46300,6.70667002000002,6.74000337000002,6.42000321000002,6.56333661500002,138899.930550034,0.0,1.0
2007-05-29,20.27,20.81,19.88,20.15,43900,6.75667004500002,6.93667013500002,6.62666998000002,6.71667002500002,131699.934150033,0.0,1.0
2007-05-30,20.65,20.84,20.05,20.05,45700,6.88333677500002,6.94667014000002,6.68333667500002,6.68333667500002,137099.931450034,0.0,1.0
2007-05-31,20.16,20.32,19.77,20.05,55400,6.72000336000002,6.77333672000002,6.59000329500002,6.68333667500002,166199.916900041,0.0,1.0
2007-06-01,21.03,21.08,19.88,20.35,113700,7.01000350500002,7.02667018000002,6.62666998000002,6.78333672500002,341099.829450084,0.0,1.0
2007-06-04,21.09,21.41,20.7,21.0,86500,7.03000351500002,7.13667023500002,6.90000345000002,7.00000350000002,259499.870250064,0.0,1.0
2007-06-05,21.28,21.93,20.93,20.94,110100,7.09333688000002,7.31000365500002,6.97667015500002,6.98000349000002,330299.834850082,0.0,1.0
2007-06-06,20.53,21.11,20.29,21.05,143000,6.84333675500002,7.03667018500002,6.76333671500002,7.01667017500002,428999.785500106,0.0,1.0
2007-06-07,20.11,20.57,20.1,20.39,104200,6.70333668500002,6.85667009500002,6.70000335000002,6.79667006500002,312599.843700077,0.0,1.0
2007-06-08,19.87,20.22,19.77,20.06,76000,6.62333664500002,6.74000337000002,6.59000329500002,6.68667001000002,227999.886000056,0.0,1.0
2007-06-11,20.24,20.55,19.76,19.79,78000,6.74667004000002,6.85000342500002,6.58666996000002,6.59666996500002,233999.883000058,0.0,1.0
2007-06-12,21.66,22.19,19.93,19.93,108200,7.22000361000002,7.39667036500003,6.64333665500002,6.64333665500002,324599.83770008,0.0,1.0
2007-06-13,21.36,21.86,21.2,21.75,123900,7.12000356000002,7.28667031000002,7.06667020000002,7.25000362500002,371699.814150092,0.0,1.0
2007-06-14,22.27,22.52,21.36,21.36,122200,7.42333704500002,7.50667042000002,7.12000356000002,7.12000356000002,366599.816700091,0.0,1.0
2007-06-15,22.82,23.75,22.41,22.66,154200,7.60667047000002,7.91667062500003,7.47000373500002,7.55333711000003,462599.768700114,0.0,1.0
2007-06-18,24.97,25.25,22.85,22.85,247900,8.32333749500003,8.41667087500003,7.61667047500003,7.61667047500003,743699.628150183,0.0,1.0
2007-06-19,24.99,25.6,24.54,24.75,126900,8.33000416500003,8.53333760000003,8.18000409000003,8.25000412500003,380699.809650094,0.0,1.0
2007-06-20,23.83,24.99,22.2,24.99,366200,7.94333730500003,8.33000416500003,7.40000370000002,8.33000416500003,1098599.45070027,0.0,1.0
2007-06-21,23.95,24.29,22.97,23.76,315700,7.98333732500003,8.09667071500003,7.65667049500003,7.92000396000003,947099.526450233,0.0,1.0
2007-06-22,24.04,24.04,23.21,23.95,291900,8.01333734000003,8.01333734000003,7.73667053500003,7.98333732500003,875699.562150216,0.0,1.0
2007-06-25,23.4,23.92,22.63,23.92,176000,7.80000390000002,7.97333732000003,7.54333710500002,7.97333732000003,527999.736000131,0.0,1.0
2007-06-26,23.46,23.57,22.87,23.57,205500,7.82000391000003,7.85667059500003,7.62333714500003,7.85667059500003,616499.691750152,0.0,1.0
2007-06-27,24.06,24.06,22.92,23.16,106100,8.02000401000003,8.02000401000003,7.64000382000003,7.72000386000003,318299.840850078,0.0,1.0
2007-06-28,24.6,24.94,23.96,24.06,57300,8.20000410000003,8.31333749000003,7.98667066000003,8.02000401000003,171899.914050042,0.0,1.0
2007-06-29,24.87,25.05,24.33,24.65,132800,8.29000414500003,8.35000417500003,8.11000405500003,8.21667077500003,398399.800800098,0.0,1.0
2007-07-02,25.42,25.42,24.71,25.0,170100,8.47333757000003,8.47333757000003,8.23667078500003,8.33333750000003,510299.744850126,0.0,1.0
2007-07-03,26.2,26.2,25.15,25.39,66900,8.73333770000003,8.73333770000003,8.38333752500003,8.46333756500003,200699.899650049,0.0,1.0
2007-07-05,26.21,26.5,26.07,26.28,85200,8.73667103500003,8.83333775000003,8.69000434500003,8.76000438000003,255599.872200063,0.0,1.0
2007-07-06,24.99,26.48,24.51,26.14,120800,8.33000416500003,8.82667108000003,8.17000408500003,8.71333769000003,362399.818800089,0.0,1.0
2007-07-09,24.97,25.1,24.43,25.1,46800,8.32333749500003,8.36667085000003,8.14333740500003,8.36667085000003,140399.929800035,0.0,1.0
2007-07-10,23.98,24.79,23.5,24.79,53900,7.99333733000003,8.26333746500003,7.83333725000003,8.26333746500003,161699.91915004,0.0,1.0
2007-07-11,23.92,24.04,23.09,23.92,44700,7.97333732000003,8.01333734000003,7.69667051500002,7.97333732000003,134099.932950033,0.0,1.0
2007-07-12,24.94,25.0,23.98,23.98,72700,8.31333749000003,8.33333750000003,7.99333733000003,7.99333733000003,218099.890950054,0.0,1.0
2007-07-13,25.53,25.62,24.86,24.93,69200,8.51000425500003,8.54000427000003,8.28667081000003,8.31000415500003,207599.896200051,0.0,1.0
2007-07-16,25.43,25.61,25.17,25.5,49600,8.47667090500003,8.53667093500003,8.39000419500003,8.50000425000003,148799.925600037,0.0,1.0
2007-07-17,24.61,26.2,24.61,26.2,49900,8.20333743500003,8.73333770000003,8.20333743500003,8.73333770000003,149699.925150037,0.0,1.0
2007-07-18,22.99,24.68,22.62,24.32,119800,7.66333716500002,8.22667078000003,7.54000377000003,8.10667072000003,359399.820300089,0.0,1.0
2007-07-19,24.01,24.2,23.12,23.24,103500,8.00333733500003,8.06667070000003,7.70667052000003,7.74667054000003,310499.844750077,0.0,1.0
2007-07-20,23.35,23.96,22.8,23.96,85700,7.78333722500003,7.98667066000003,7.60000380000003,7.98667066000003,257099.871450063,0.0,1.0
2007-07-23,22.49,23.47,22.49,23.35,50400,7.49667041500002,7.82333724500003,7.49667041500002,7.78333722500003,151199.924400037,0.0,1.0
2007-07-24,21.15,22.97,20.7,22.23,117600,7.05000352500002,7.65667049500003,6.90000345000002,7.41000370500002,352799.823600087,0.0,1.0
2007-07-25,20.19,21.71,20.15,21.43,124200,6.73000336500002,7.23667028500002,6.71667002500002,7.14333690500002,372599.813700092,0.0,1.0
2007-07-26,19.5,20.13,19.38,20.0,220200,6.50000325000002,6.71000335500002,6.46000323000002,6.66667000000002,660599.669700163,0.0,1.0
2007-07-27,19.54,19.96,19.35,19.4,210900,6.51333659000002,6.65333666000002,6.45000322500002,6.46666990000002,632699.683650156,0.0,1.0
2007-07-30,20.36,20.57,19.68,19.73,74500,6.78667006000002,6.85667009500002,6.56000328000002,6.57666995500002,223499.888250055,0.0,1.0
2007-07-31,20.38,20.89,19.75,20.7,155500,6.79333673000002,6.96333681500002,6.58333662500002,6.90000345000002,466499.766750115,0.0,1.0
2007-08-01,20.04,20.41,19.52,20.36,208300,6.68000334000002,6.80333673500002,6.50666992000002,6.78667006000002,624899.687550154,0.0,1.0
2007-08-02,19.62,20.24,19.5,20.12,138700,6.54000327000002,6.74667004000002,6.50000325000002,6.70667002000002,416099.791950103,0.0,1.0
2007-08-03,19.65,20.25,19.5,19.63,140300,6.55000327500002,6.75000337500002,6.50000325000002,6.54333660500002,420899.789550104,0.0,1.0
2007-08-06,20.06,20.57,19.7,19.74,162100,6.68667001000002,6.85667009500002,6.56666995000002,6.58000329000002,486299.75685012,0.0,1.0
2007-08-07,21.35,21.42,19.4,19.45,151000,7.11667022500002,7.14000357000002,6.46666990000002,6.48333657500002,452999.773500112,0.0,1.0
2007-08-08,23.81,26.2,21.28,21.59,501900,7.93667063500003,8.73333770000003,7.09333688000002,7.19667026500002,1505699.24715037,0.0,1.0
2007-08-09,24.8,26.02,22.99,23.31,359600,8.26667080000003,8.67333767000003,7.66333716500002,7.77000388500003,1078799.46060027,0.0,1.0
2007-08-10,23.91,25.5,23.31,24.48,212200,7.97000398500003,8.50000425000003,7.77000388500003,8.16000408000003,636599.681700157,0.0,1.0
2007-08-13,21.33,24.29,21.1,24.29,181400,7.11000355500002,8.09667071500003,7.03333685000002,8.09667071500003,544199.727900135,0.0,1.0
2007-08-14,21.18,21.79,21.09,21.33,72600,7.06000353000002,7.26333696500002,7.03000351500002,7.11000355500002,217799.891100054,0.0,1.0
2007-08-15,22.03,23.02,21.08,21.24,101100,7.34333700500002,7.67333717000002,7.02667018000002,7.08000354000002,303299.848350075,0.0,1.0
2007-08-16,23.12,23.23,21.36,21.66,160600,7.70667052000003,7.74333720500003,7.12000356000002,7.22000361000002,481799.759100119,0.0,1.0
2007-08-17,23.41,23.85,22.76,23.81,114900,7.80333723500003,7.95000397500003,7.58667046000003,7.93667063500003,344699.827650085,0.0,1.0
2007-08-20,22.16,23.7,21.83,23.52,87200,7.38667036000002,7.90000395000003,7.27667030500002,7.84000392000003,261599.869200065,0.0,1.0
2007-08-21,20.94,22.33,20.8,21.98,74400,6.98000349000002,7.44333705500002,6.93333680000002,7.32667033000002,223199.888400055,0.0,1.0
2007-08-22,20.99,22.72,20.63,21.19,96900,6.99667016500002,7.57333712000002,6.87667010500002,7.06333686500002,290699.854650072,0.0,1.0
2007-08-23,20.29,21.25,20.1,21.06,52900,6.76333671500002,7.08333687500002,6.70000335000002,7.02000351000002,158699.920650039,0.0,1.0
2007-08-24,20.27,20.3,19.72,20.25,85900,6.75667004500002,6.76667005000002,6.57333662000002,6.75000337500002,257699.871150064,0.0,1.0
2007-08-27,21.11,21.23,20.11,20.18,60700,7.03667018500002,7.07667020500002,6.70333668500002,6.72667003000002,182099.908950045,0.0,1.0
2007-08-28,20.92,21.5,20.64,20.93,81800,6.97333682000002,7.16667025000002,6.88000344000002,6.97667015500002,245399.877300061,0.0,1.0
2007-08-29,20.3,21.01,19.89,21.01,100900,6.76667005000002,7.00333683500002,6.63000331500002,7.00333683500002,302699.848650075,0.0,1.0
2007-08-30,20.73,20.94,19.96,20.18,91200,6.91000345500002,6.98000349000002,6.65333666000002,6.72667003000002,273599.863200068,0.0,1.0
2007-08-31,20.04,21.04,20.03,20.93,240100,6.68000334000002,7.01333684000002,6.67667000500002,6.97667015500002,720299.639850178,0.0,1.0
2007-09-04,20.95,21.3,19.82,20.03,211100,6.98333682500002,7.10000355000002,6.60666997000002,6.67667000500002,633299.683350157,0.0,1.0
2007-09-05,20.38,20.79,20.17,20.77,69300,6.79333673000002,6.93000346500002,6.72333669500002,6.92333679500002,207899.896050051,0.0,1.0
2007-09-06,20.34,20.53,19.78,20.41,83100,6.78000339000002,6.84333675500002,6.59333663000002,6.80333673500002,249299.875350062,0.0,1.0
2007-09-07,19.95,20.43,19.7,20.05,65900,6.65000332500002,6.81000340500002,6.56666995000002,6.68333667500002,197699.901150049,0.0,1.0
2007-09-10,20.35,20.51,19.8,20.04,81600,6.78333672500002,6.83667008500002,6.60000330000002,6.68000334000002,244799.877600061,0.0,1.0
2007-09-11,20.91,21.02,20.36,20.5,63600,6.97000348500002,7.00667017000002,6.78667006000002,6.83333675000002,190799.904600047,0.0,1.0
2007-09-12,20.54,21.02,20.48,20.8,58900,6.84667009000002,7.00667017000002,6.82667008000002,6.93333680000002,176699.911650044,0.0,1.0
2007-09-13,20.74,21.08,20.33,20.67,86800,6.91333679000002,7.02667018000002,6.77667005500002,6.89000344500002,260399.869800064,0.0,1.0
2007-09-14,20.99,21.08,20.05,20.49,58300,6.99667016500002,7.02667018000002,6.68333667500002,6.83000341500002,174899.912550043,0.0,1.0
2007-09-17,20.25,20.98,20.19,20.97,23100,6.75000337500002,6.99333683000002,6.73000336500002,6.99000349500002,69299.9653500171,0.0,1.0
2007-09-18,21.27,21.28,20.4,20.4,83700,7.09000354500002,7.09333688000002,6.80000340000002,6.80000340000002,251099.874450062,0.0,1.0
2007-09-19,23.41,23.64,19.99,21.23,183100,7.80333723500003,7.88000394000003,6.66333666500002,7.07667020500002,549299.725350135,0.0,1.0
2007-09-20,23.62,24.37,22.98,23.34,132700,7.87333727000003,8.12333739500003,7.66000383000003,7.78000389000003,398099.800950098,0.0,1.0
2007-09-21,23.98,25.01,23.69,24.32,137200,7.99333733000003,8.33667083500003,7.89667061500003,8.10667072000003,411599.794200101,0.0,1.0
2007-09-24,24.98,25.0,23.91,23.93,69000,8.32667083000003,8.33333750000003,7.97000398500003,7.97667065500003,206999.896500051,0.0,1.0
2007-09-25,23.34,25.1,22.99,24.77,69700,7.78000389000003,8.36667085000003,7.66333716500002,8.25667079500003,209099.895450051,0.0,1.0
2007-09-26,24.0,25.0,23.07,23.45,67600,8.00000400000003,8.33333750000003,7.69000384500003,7.81667057500003,202799.89860005,0.0,1.0
2007-09-27,24.09,24.27,23.82,24.0,23500,8.03000401500003,8.09000404500003,7.94000397000003,8.00000400000003,70499.9647500174,0.0,1.0
2007-09-28,23.62,24.25,23.55,24.01,38900,7.87333727000003,8.08333737500003,7.85000392500003,8.00333733500003,116699.941650029,0.0,1.0
2007-10-01,23.62,24.11,23.16,23.57,56300,7.87333727000003,8.03667068500003,7.72000386000003,7.85667059500003,168899.915550042,0.0,1.0
2007-10-02,24.0,24.49,23.7,23.7,37100,8.00000400000003,8.16333741500003,7.90000395000003,7.90000395000003,111299.944350027,0.0,1.0
2007-10-03,23.97,24.07,23.5,23.81,40500,7.99000399500003,8.02333734500003,7.83333725000003,7.93667063500003,121499.93925003,0.0,1.0
2007-10-04,23.72,24.25,23.52,24.11,28300,7.90667062000003,8.08333737500003,7.84000392000003,8.03667068500003,84899.9575500209,0.0,1.0
2007-10-05,23.99,24.71,23.89,24.03,56500,7.99667066500003,8.23667078500003,7.96333731500003,8.01000400500003,169499.915250042,0.0,1.0
2007-10-08,23.96,24.3,23.87,23.95,61500,7.98667066000003,8.10000405000003,7.95667064500003,7.98333732500003,184499.907750045,0.0,1.0
2007-10-09,23.99,24.37,23.55,23.98,41200,7.99667066500003,8.12333739500003,7.85000392500003,7.99333733000003,123599.93820003,0.0,1.0
2007-10-10,24.24,24.48,23.57,23.99,42700,8.08000404000003,8.16000408000003,7.85667059500003,7.99667066500003,128099.935950032,0.0,1.0
2007-10-11,23.86,24.99,23.51,24.31,41300,7.95333731000003,8.33000416500003,7.83667058500003,8.10333738500003,123899.93805003,0.0,1.0
2007-10-12,23.89,24.13,23.72,23.94,18900,7.96333731500003,8.04333735500003,7.90667062000003,7.98000399000003,56699.971650014,0.0,1.0
2007-10-15,23.71,23.86,23.5,23.86,64200,7.90333728500003,7.95333731000003,7.83333725000003,7.95333731000003,192599.903700047,0.0,1.0
2007-10-16,22.78,23.74,22.63,23.69,115600,7.59333713000003,7.91333729000003,7.54333710500002,7.89667061500003,346799.826600085,0.0,1.0
2007-10-17,22.95,23.39,21.74,23.09,61900,7.65000382500002,7.79667056500003,7.24667029000002,7.69667051500002,185699.907150046,0.0,1.0
2007-10-18,22.05,23.17,21.9,22.86,88000,7.35000367500002,7.72333719500003,7.30000365000002,7.62000381000002,263999.868000065,0.0,1.0
2007-10-19,21.32,22.18,21.0,22.06,72600,7.10667022000002,7.39333703000002,7.00000350000002,7.35333701000002,217799.891100054,0.0,1.0
2007-10-22,21.21,21.69,20.85,21.14,41800,7.07000353500002,7.23000361500002,6.95000347500002,7.04667019000002,125399.937300031,0.0,1.0
2007-10-23,20.84,21.44,19.99,21.44,177700,6.94667014000002,7.14667024000002,6.66333666500002,7.14667024000002,533099.733450132,0.0,1.0
2007-10-24,21.66,22.02,20.17,20.64,89100,7.22000361000002,7.34000367000002,6.72333669500002,6.88000344000002,267299.866350066,0.0,1.0
2007-10-25,21.07,21.87,20.68,21.82,35300,7.02333684500002,7.29000364500002,6.89333678000002,7.27333697000002,105899.947050026,0.0,1.0
2007-10-26,20.87,23.01,20.7,21.29,45800,6.95667014500002,7.67000383500003,6.90000345000002,7.09667021500002,137399.931300034,0.0,1.0
2007-10-29,22.26,22.86,21.02,21.02,53300,7.42000371000003,7.62000381000002,7.00667017000002,7.00667017000002,159899.920050039,0.0,1.0
2007-10-30,21.96,22.57,21.4,22.21,34200,7.32000366000002,7.52333709500003,7.13333690000002,7.40333703500002,102599.948700025,0.0,1.0
2007-10-31,21.89,22.02,21.1,22.0,70800,7.29667031500002,7.34000367000002,7.03333685000002,7.33333700000002,212399.893800053,0.0,1.0
2007-11-01,21.06,21.99,20.26,21.99,122000,7.02000351000002,7.33000366500002,6.75333671000002,7.33000366500002,365999.81700009,0.0,1.0
2007-11-02,20.2,21.5,20.03,21.5,95100,6.73333670000002,7.16667025000002,6.67667000500002,7.16667025000002,285299.85735007,0.0,1.0
2007-11-05,18.92,21.37,18.83,20.0,235400,6.30666982000002,7.12333689500002,6.27666980500002,6.66667000000002,706199.646900174,0.0,1.0
2007-11-06,18.92,19.17,18.82,18.91,175500,6.30666982000002,6.39000319500002,6.27333647000002,6.30333648500002,526499.73675013,0.0,1.0
2007-11-07,18.94,19.05,18.6,18.75,87700,6.31333649000002,6.35000317500002,6.20000310000002,6.25000312500002,263099.868450065,0.0,1.0
2007-11-08,17.93,19.25,17.51,19.08,154000,5.97666965500002,6.41666987500002,5.83666958500002,6.36000318000002,461999.769000114,0.0,1.0
2007-11-09,17.66,18.13,17.51,17.76,102600,5.88666961000002,6.04333635500002,5.83666958500002,5.92000296000002,307799.846100076,0.0,1.0
2007-11-12,17.81,18.58,17.54,17.68,84300,5.93666963500002,6.19333643000002,5.84666959000002,5.89333628000002,252899.873550062,0.0,1.0
2007-11-13,17.64,18.98,17.51,17.94,153400,5.88000294000002,6.32666983000002,5.83666958500002,5.98000299000002,460199.769900113,0.0,1.0
2007-11-14,18.74,19.0,17.74,17.74,122400,6.24666979000002,6.33333650000002,5.91333629000002,5.91333629000002,367199.816400091,0.0,1.0
2007-11-15,18.97,19.07,18.69,18.69,165000,6.32333649500002,6.35666984500002,6.23000311500002,6.23000311500002,494999.752500122,0.0,1.0
2007-11-16,18.99,19.1,18.31,19.05,84000,6.33000316500002,6.36666985000002,6.10333638500002,6.35000317500002,251999.874000062,0.0,1.0
2007-11-19,18.33,19.25,17.99,18.76,76000,6.11000305500002,6.41666987500002,5.99666966500002,6.25333646000002,227999.886000056,0.0,1.0
2007-11-20,18.54,18.91,18.25,18.4,89300,6.18000309000002,6.30333648500002,6.08333637500002,6.13333640000002,267899.866050066,0.0,1.0
2007-11-21,18.47,18.97,18.32,18.4,121400,6.15666974500002,6.32333649500002,6.10666972000002,6.13333640000002,364199.81790009,0.0,1.0
2007-11-23,18.37,18.6,18.28,18.6,27600,6.12333639500002,6.20000310000002,6.09333638000002,6.20000310000002,82799.9586000204,0.0,1.0
2007-11-26,17.82,18.92,17.51,18.36,76500,5.94000297000002,6.30666982000002,5.83666958500002,6.12000306000002,229499.885250057,0.0,1.0
2007-11-27,17.43,17.87,17.13,17.75,70300,5.81000290500002,5.95666964500002,5.71000285500002,5.91666962500002,210899.894550052,0.0,1.0
2007-11-28,18.0,18.06,17.37,17.55,130700,6.00000300000002,6.02000301000002,5.79000289500002,5.85000292500002,392099.803950097,0.0,1.0
2007-11-29,17.9,18.24,17.79,18.24,59400,5.96666965000002,6.08000304000002,5.93000296500002,6.08000304000002,178199.910900044,0.0,1.0
2007-11-30,17.57,18.19,17.57,18.19,142700,5.85666959500002,6.06333636500002,5.85666959500002,6.06333636500002,428099.785950106,0.0,1.0
2007-12-03,17.1,17.66,16.95,17.66,85300,5.70000285000002,5.88666961000002,5.65000282500002,5.88666961000002,255899.872050063,0.0,1.0
2007-12-04,16.91,17.24,16.76,17.0,41900,5.63666948500002,5.74666954000002,5.58666946000002,5.66666950000002,125699.937150031,0.0,1.0
2007-12-05,17.01,17.8,16.96,17.23,64300,5.67000283500002,5.93333630000002,5.65333616000002,5.74333620500002,192899.903550048,0.0,1.0
2007-12-06,17.5,17.66,17.01,17.01,44500,5.83333625000002,5.88666961000002,5.67000283500002,5.67000283500002,133499.933250033,0.0,1.0
2007-12-07,17.44,17.59,17.34,17.59,29800,5.81333624000002,5.86333626500002,5.78000289000002,5.86333626500002,89399.955300022,0.0,1.0
2007-12-10,17.79,17.83,17.38,17.52,48800,5.93000296500002,5.94333630500002,5.79333623000002,5.84000292000002,146399.926800036,0.0,1.0
2007-12-11,16.47,18.28,16.47,17.91,80000,5.49000274500002,6.09333638000002,5.49000274500002,5.97000298500002,239999.880000059,0.0,1.0
2007-12-12,15.57,17.07,15.48,16.9,193600,5.19000259500002,5.69000284500002,5.16000258000002,5.63333615000002,580799.709600143,0.0,1.0
2007-12-13,15.97,16.16,15.46,15.48,95800,5.32333599500002,5.38666936000002,5.15333591000002,5.16000258000002,287399.856300071,0.0,1.0
2007-12-14,15.5,16.03,15.42,15.73,58800,5.16666925000002,5.34333600500002,5.14000257000002,5.24333595500002,176399.911800043,0.0,1.0
2007-12-17,15.48,16.05,15.46,15.48,70600,5.16000258000002,5.35000267500002,5.15333591000002,5.16000258000002,211799.894100052,0.0,1.0
2007-12-18,16.03,16.09,15.44,15.73,59200,5.34333600500002,5.36333601500002,5.14666924000002,5.24333595500002,177599.911200044,0.0,1.0
2007-12-19,16.05,16.14,15.83,15.97,74000,5.35000267500002,5.38000269000002,5.27666930500002,5.32333599500002,221999.889000055,0.0,1.0
2007-12-20,15.65,16.25,15.08,16.25,106900,5.21666927500002,5.41666937500002,5.02666918000002,5.41666937500002,320699.839650079,0.0,1.0
2007-12-21,15.8,16.11,15.62,16.0,212900,5.26666930000002,5.37000268500002,5.20666927000002,5.33333600000002,638699.680650157,0.0,1.0
2007-12-24,16.3,16.4,15.85,15.94,33300,5.43333605000002,5.46666940000002,5.28333597500002,5.31333599000002,99899.9500500246,0.0,1.0
2007-12-26,16.46,16.62,16.09,16.3,85500,5.48666941000002,5.54000277000002,5.36333601500002,5.43333605000002,256499.871750063,0.0,1.0
2007-12-27,15.36,16.47,15.35,16.47,48500,5.12000256000002,5.49000274500002,5.11666922500002,5.49000274500002,145499.927250036,0.0,1.0
2007-12-28,15.67,15.72,15.28,15.37,69100,5.22333594500002,5.24000262000002,5.09333588000002,5.12333589500002,207299.896350051,0.0,1.0
2007-12-31,15.44,15.57,14.83,15.56,94300,5.14666924000002,5.19000259500002,4.94333580500002,5.18666926000002,282899.85855007,0.0,1.0
2008-01-02,14.27,15.59,14.17,15.38,113300,4.75666904500002,5.19666926500002,4.72333569500002,5.12666923000002,339899.830050084,0.0,1.0
2008-01-03,14.16,14.41,14.12,14.33,137400,4.72000236000002,4.80333573500002,4.70666902000002,4.77666905500002,412199.793900101,0.0,1.0
2008-01-04,13.55,14.25,13.36,14.05,246400,4.51666892500002,4.75000237500002,4.45333556000001,4.68333567500002,739199.630400182,0.0,1.0
2008-01-07,13.75,14.02,13.5,13.59,166500,4.58333562500002,4.67333567000002,4.50000225000001,4.53000226500002,499499.750250123,0.0,1.0
2008-01-08,13.85,14.32,13.8,13.8,109500,4.61666897500001,4.77333572000002,4.60000230000002,4.60000230000002,328499.835750081,0.0,1.0
2008-01-09,14.18,14.29,13.75,13.94,96100,4.72666903000002,4.76333571500002,4.58333562500002,4.64666899000002,288299.855850071,0.0,1.0
2008-01-10,14.3,15.04,13.85,14.0,274900,4.76666905000002,5.01333584000002,4.61666897500001,4.66666900000002,824699.587650203,0.0,1.0
2008-01-11,13.9,14.25,13.76,14.21,163700,4.63333565000002,4.75000237500002,4.58666896000002,4.73666903500002,491099.754450121,0.0,1.0
2008-01-14,13.76,14.24,13.75,13.86,64800,4.58666896000002,4.74666904000002,4.58333562500002,4.62000231000002,194399.902800048,0.0,1.0
2008-01-15,13.32,13.94,13.2,13.75,120600,4.44000222000001,4.64666899000002,4.40000220000001,4.58333562500002,361799.81910009,0.0,1.0
2008-01-16,13.61,13.94,13.26,13.26,91300,4.53666893500001,4.64666899000002,4.42000221000001,4.42000221000001,273899.863050068,0.0,1.0
2008-01-17,13.02,13.75,12.98,13.74,80000,4.34000217000001,4.58333562500002,4.32666883000001,4.58000229000002,239999.880000059,0.0,1.0
2008-01-18,12.57,13.1,12.52,12.99,128000,4.19000209500001,4.36666885000001,4.17333542000001,4.33000216500001,383999.808000095,0.0,1.0
2008-01-22,12.9,13.22,11.6,12.25,125300,4.30000215000001,4.40666887000001,3.86666860000001,4.08333537500001,375899.812050093,0.0,1.0
2008-01-23,13.79,14.01,12.52,12.57,147100,4.59666896500002,4.67000233500002,4.17333542000001,4.19000209500001,441299.779350108,0.0,1.0
2008-01-24,14.17,14.31,13.66,13.9,141900,4.72333569500002,4.77000238500002,4.55333561000002,4.63333565000002,425699.787150105,0.0,1.0
2008-01-25,13.96,14.42,13.88,14.4,86100,4.65333566000002,4.80666907000002,4.62666898000002,4.80000240000002,258299.870850063,0.0,1.0
2008-01-28,14.1,14.15,13.77,13.88,97200,4.70000235000002,4.71666902500002,4.59000229500001,4.62666898000002,291599.854200072,0.0,1.0
2008-01-29,14.15,14.25,14.01,14.19,60100,4.71666902500002,4.75000237500002,4.67000233500002,4.73000236500002,180299.909850044,0.0,1.0
2008-01-30,14.07,14.34,13.93,14.03,79700,4.69000234500002,4.78000239000002,4.64333565500002,4.67666900500002,239099.880450059,0.0,1.0
2008-01-31,14.05,14.31,13.86,13.86,170000,4.68333567500002,4.77000238500002,4.62000231000002,4.62000231000002,509999.745000125,0.0,1.0
2008-02-01,14.55,14.56,13.97,14.13,104000,4.85000242500002,4.85333576000002,4.65666899500002,4.71000235500002,311999.844000077,0.0,1.0
2008-02-04,15.07,15.19,14.56,14.68,112100,5.02333584500002,5.06333586500002,4.85333576000002,4.89333578000002,336299.831850083,0.0,1.0
2008-02-05,14.2,15.07,13.97,14.78,90800,4.73333570000002,5.02333584500002,4.65666899500002,4.92666913000002,272399.863800067,0.0,1.0
2008-02-06,14.13,14.75,13.89,14.31,68500,4.71000235500002,4.91666912500002,4.63000231500002,4.77000238500002,205499.897250051,0.0,1.0
2008-02-07,13.9,14.31,13.7,14.09,72500,4.63333565000002,4.77000238500002,4.56666895000001,4.69666901500002,217499.891250053,0.0,1.0
2008-02-08,13.86,14.05,13.73,13.84,76500,4.62000231000002,4.68333567500002,4.57666895500002,4.61333564000001,229499.885250056,0.0,1.0
2008-02-11,13.88,14.0,13.45,13.84,97100,4.62666898000002,4.66666900000002,4.48333557500002,4.61333564000001,291299.854350072,0.0,1.0
2008-02-12,14.04,14.24,13.5,13.92,111500,4.68000234000001,4.74666904000002,4.50000225000001,4.64000232000001,334499.832750083,0.0,1.0
2008-02-13,15.02,15.04,13.95,14.21,88600,5.00666917000002,5.01333584000002,4.65000232500002,4.73666903500002,265799.867100065,0.0,1.0
2008-02-14,15.85,16.13,15.1,15.1,237000,5.28333597500002,5.37666935500002,5.03333585000002,5.03333585000002,710999.644500175,0.0,1.0
2008-02-15,15.92,16.09,15.7,15.89,482700,5.30666932000002,5.36333601500002,5.23333595000002,5.29666931500002,1448099.27595036,0.0,1.0
2008-02-19,15.85,16.23,15.72,16.11,128200,5.28333597500002,5.41000270500002,5.24000262000002,5.37000268500002,384599.807700095,0.0,1.0
2008-02-20,15.87,15.87,15.55,15.71,47800,5.29000264500002,5.29000264500002,5.18333592500002,5.23666928500002,143399.928300035,0.0,1.0
2008-02-21,15.28,16.52,15.26,16.0,31400,5.09333588000002,5.50666942000002,5.08666921000002,5.33333600000002,94199.9529000232,0.0,1.0
2008-02-22,15.97,16.0,15.1,15.27,69200,5.32333599500002,5.33333600000002,5.03333585000002,5.09000254500002,207599.896200051,0.0,1.0
2008-02-25,15.63,15.95,15.22,15.94,45200,5.21000260500002,5.31666932500002,5.07333587000002,5.31333599000002,135599.932200033,0.0,1.0
2008-02-26,15.76,16.0,15.41,15.5,66200,5.25333596000002,5.33333600000002,5.13666923500002,5.16666925000002,198599.900700049,0.0,1.0
2008-02-27,15.97,16.69,15.6,15.6,64400,5.32333599500002,5.56333611500002,5.20000260000002,5.20000260000002,193199.903400048,0.0,1.0
2008-02-28,15.22,15.99,15.21,15.87,74600,5.07333587000002,5.33000266500002,5.07000253500002,5.29000264500002,223799.888100055,0.0,1.0
2008-02-29,14.46,15.38,14.45,15.04,119400,4.82000241000002,5.12666923000002,4.81666907500002,5.01333584000002,358199.820900088,0.0,1.0
2008-03-03,14.5,15.04,14.29,14.47,228400,4.83333575000002,5.01333584000002,4.76333571500002,4.82333574500002,685199.657400168,0.0,1.0
2008-03-04,13.96,14.57,13.68,14.32,90800,4.65333566000002,4.85666909500002,4.56000228000002,4.77333572000002,272399.863800067,0.0,1.0
2008-03-05,14.08,14.15,13.82,14.0,51900,4.69333568000002,4.71666902500002,4.60666897000002,4.66666900000002,155699.922150038,0.0,1.0
2008-03-06,13.13,14.07,13.13,13.97,42500,4.37666885500001,4.69000234500002,4.37666885500001,4.65666899500002,127499.936250032,0.0,1.0
2008-03-07,12.98,13.14,12.5,13.0,96900,4.32666883000001,4.38000219000002,4.16666875000001,4.33333550000001,290699.854650072,0.0,1.0
2008-03-10,12.84,13.23,12.66,13.05,48600,4.28000214000001,4.41000220500001,4.22000211000001,4.35000217500001,145799.927100036,0.0,1.0
2008-03-11,13.82,13.97,12.95,13.17,114600,4.60666897000002,4.65666899500002,4.31666882500001,4.39000219500001,343799.828100084,0.0,1.0
2008-03-12,13.35,14.33,13.32,13.85,84800,4.45000222500001,4.77666905500002,4.44000222000001,4.61666897500001,254399.872800063,0.0,1.0
2008-03-13,13.14,13.2,12.87,13.17,82000,4.38000219000002,4.40000220000001,4.29000214500001,4.39000219500001,245999.87700006,0.0,1.0
2008-03-14,13.19,13.54,13.01,13.27,212500,4.39666886500001,4.51333559000001,4.33666883500001,4.42333554500001,637499.681250158,0.0,1.0
2008-03-17,13.09,13.57,12.21,12.86,76500,4.36333551500001,4.52333559500001,4.07000203500001,4.28666881000001,229499.885250057,0.0,1.0
2008-03-18,13.71,13.71,11.51,12.37,241900,4.57000228500002,4.57000228500002,3.83666858500001,4.12333539500001,725699.637150178,0.0,1.0
2008-03-19,14.63,16.29,13.1,13.78,225200,4.87666910500002,5.43000271500002,4.36666885000001,4.59333563000001,675599.662200166,0.0,1.0
2008-03-20,14.96,15.25,14.47,15.02,316100,4.98666916000002,5.08333587500002,4.82333574500002,5.00666917000002,948299.525850233,0.0,1.0
2008-03-24,15.09,15.28,14.79,14.98,99100,5.03000251500002,5.09333588000002,4.93000246500002,4.99333583000002,297299.851350073,0.0,1.0
2008-03-25,15.25,15.61,14.68,15.06,77300,5.08333587500002,5.20333593500002,4.89333578000002,5.02000251000002,231899.884050057,0.0,1.0
2008-03-26,15.18,15.75,14.97,15.12,47200,5.06000253000002,5.25000262500002,4.99000249500002,5.04000252000002,141599.929200035,0.0,1.0
2008-03-27,15.28,15.31,15.01,15.19,33400,5.09333588000002,5.10333588500002,5.00333583500002,5.06333586500002,100199.949900025,0.0,1.0
2008-03-28,14.57,15.31,14.57,15.31,49500,4.85666909500002,5.10333588500002,4.85666909500002,5.10333588500002,148499.925750036,0.0,1.0
2008-03-31,14.69,14.96,14.36,14.65,31600,4.89666911500002,4.98666916000002,4.78666906000002,4.88333577500002,94799.9526000233,0.0,1.0
2008-04-01,15.2,15.24,14.44,14.88,47300,5.06666920000002,5.08000254000002,4.81333574000002,4.96000248000002,141899.929050035,0.0,1.0
2008-04-02,15.24,15.25,15.06,15.17,29500,5.08000254000002,5.08333587500002,5.02000251000002,5.05666919500002,88499.9557500218,0.0,1.0
2008-04-03,15.04,15.15,14.72,15.07,30800,5.01333584000002,5.05000252500002,4.90666912000002,5.02333584500002,92399.9538000227,0.0,1.0
2008-04-04,14.67,15.08,14.39,15.03,67100,4.89000244500002,5.02666918000002,4.79666906500002,5.01000250500002,201299.899350049,0.0,1.0
2008-04-07,14.17,15.15,13.98,14.74,27300,4.72333569500002,5.05000252500002,4.66000233000002,4.91333579000002,81899.9590500201,0.0,1.0
2008-04-08,15.01,15.24,14.0,14.03,43300,5.00333583500002,5.08000254000002,4.66666900000002,4.67666900500002,129899.935050032,0.0,1.0
2008-04-09,14.32,15.23,14.16,15.02,56600,4.77333572000002,5.07666920500002,4.72000236000002,5.00666917000002,169799.915100042,0.0,1.0
2008-04-10,15.3,15.49,14.05,14.34,189700,5.10000255000002,5.16333591500002,4.68333567500002,4.78000239000002,569099.71545014,0.0,1.0
2008-04-11,14.17,15.14,14.15,15.04,42800,4.72333569500002,5.04666919000002,4.71666902500002,5.01333584000002,128399.935800032,0.0,1.0
2008-04-14,13.68,14.26,13.62,14.14,32000,4.56000228000002,4.75333571000002,4.54000227000001,4.71333569000002,95999.9520000236,0.0,1.0
2008-04-15,14.15,14.19,13.41,13.75,30000,4.71666902500002,4.73000236500002,4.47000223500002,4.58333562500002,89999.9550000221,0.0,1.0
2008-04-16,15.13,15.14,14.32,14.32,48600,5.04333585500002,5.04666919000002,4.77333572000002,4.77333572000002,145799.927100036,0.0,1.0
2008-04-17,14.65,15.03,14.08,15.03,27000,4.88333577500002,5.01000250500002,4.69333568000002,5.01000250500002,80999.9595000199,0.0,1.0
2008-04-18,15.19,15.2,14.81,14.91,41900,5.06333586500002,5.06666920000002,4.93666913500002,4.97000248500002,125699.937150031,0.0,1.0
2008-04-21,14.96,15.23,14.26,15.07,37300,4.98666916000002,5.07666920500002,4.75333571000002,5.02333584500002,111899.944050028,0.0,1.0
2008-04-22,14.66,15.07,14.22,14.86,58100,4.88666911000002,5.02333584500002,4.74000237000002,4.95333581000002,174299.912850043,0.0,1.0
2008-04-23,14.53,14.8,14.25,14.73,33200,4.84333575500002,4.93333580000002,4.75000237500002,4.91000245500002,99599.9502000245,0.0,1.0
2008-04-24,15.14,15.15,14.57,14.57,236900,5.04666919000002,5.05000252500002,4.85666909500002,4.85666909500002,710699.644650175,0.0,1.0
2008-04-25,15.24,15.29,14.89,15.23,24900,5.08000254000002,5.09666921500002,4.96333581500002,5.07666920500002,74699.9626500184,0.0,1.0
2008-04-28,15.9,15.95,15.09,15.25,19500,5.30000265000002,5.31666932500002,5.03000251500002,5.08333587500002,58499.9707500144,0.0,1.0
2008-04-29,15.26,15.85,15.01,15.85,20100,5.08666921000002,5.28333597500002,5.00333583500002,5.28333597500002,60299.9698500148,0.0,1.0
2008-04-30,15.19,15.76,15.1,15.34,29400,5.06333586500002,5.25333596000002,5.03333585000002,5.11333589000002,88199.9559000217,0.0,1.0
2008-05-01,15.7,15.92,15.5,15.56,33700,5.23333595000002,5.30666932000002,5.16666925000002,5.18666926000002,101099.949450025,0.0,1.0
2008-05-02,15.85,15.93,15.79,15.84,60600,5.28333597500002,5.31000265500002,5.26333596500002,5.28000264000002,181799.909100045,0.0,1.0
2008-05-05,15.17,15.88,15.0,15.75,56400,5.05666919500002,5.29333598000002,5.00000250000002,5.25000262500002,169199.915400042,0.0,1.0
2008-05-06,14.41,15.46,14.15,15.35,86100,4.80333573500002,5.15333591000002,4.71666902500002,5.11666922500002,258299.870850064,0.0,1.0
2008-05-07,13.92,15.24,13.57,14.4,41800,4.64000232000001,5.08000254000002,4.52333559500001,4.80000240000002,125399.937300031,0.0,1.0
2008-05-08,14.12,14.81,13.8,14.43,62900,4.70666902000002,4.93666913500002,4.60000230000002,4.81000240500002,188699.905650046,0.0,1.0
2008-05-09,8.64,11.56,8.55,10.85,622200,2.88000144000001,3.85333526000001,2.85000142500001,3.61666847500001,1866599.06670046,0.0,1.0
2008-05-12,8.8,8.95,8.25,8.95,537300,2.93333480000001,2.98333482500001,2.75000137500001,2.98333482500001,1611899.1940504,0.0,1.0
2008-05-13,9.0,9.03,8.52,8.9,346400,3.00000150000001,3.01000150500001,2.84000142000001,2.96666815000001,1039199.48040026,0.0,1.0
2008-05-14,8.91,9.05,8.8,9.02,127800,2.97000148500001,3.01666817500001,2.93333480000001,3.00666817000001,383399.808300095,0.0,1.0
2008-05-15,8.95,9.07,8.83,8.89,129700,2.98333482500001,3.02333484500001,2.94333480500001,2.96333481500001,389099.805450096,0.0,1.0
2008-05-16,8.95,9.01,8.78,9.0,133500,2.98333482500001,3.00333483500001,2.92666813000001,3.00000150000001,400499.799750099,0.0,1.0
2008-05-19,8.88,9.08,8.75,8.96,100100,2.96000148000001,3.02666818000001,2.91666812500001,2.98666816000001,300299.849850074,0.0,1.0
2008-05-20,8.8,8.93,8.52,8.82,122600,2.93333480000001,2.97666815500001,2.84000142000001,2.94000147000001,367799.816100091,0.0,1.0
2008-05-21,8.55,8.99,8.55,8.63,134300,2.85000142500001,2.99666816500001,2.85000142500001,2.87666810500001,402899.798550099,0.0,1.0
2008-05-22,8.8,8.85,8.51,8.6,90700,2.93333480000001,2.95000147500001,2.83666808500001,2.86666810000001,272099.863950067,0.0,1.0
2008-05-23,8.94,8.99,8.77,8.9,149600,2.98000149000001,2.99666816500001,2.92333479500001,2.96666815000001,448799.775600111,0.0,1.0
2008-05-27,8.98,9.0,8.84,9.0,96800,2.99333483000001,3.00000150000001,2.94666814000001,3.00000150000001,290399.854800072,0.0,1.0
2008-05-28,8.97,9.05,8.86,9.05,86200,2.99000149500001,3.01666817500001,2.95333481000001,3.01666817500001,258599.870700064,0.0,1.0
2008-05-29,9.07,9.11,8.91,8.96,135400,3.02333484500001,3.03666818500001,2.97000148500001,2.98666816000001,406199.7969001,0.0,1.0
2008-05-30,9.16,9.23,8.81,9.07,198000,3.05333486000001,3.07666820500001,2.93666813500001,3.02333484500001,593999.703000147,0.0,1.0
2008-06-02,9.1,9.19,8.75,9.15,118900,3.03333485000001,3.06333486500001,2.91666812500001,3.05000152500001,356699.821650088,0.0,1.0
2008-06-03,9.58,9.77,9.14,9.3,113100,3.19333493000001,3.25666829500001,3.04666819000001,3.10000155000001,339299.830350084,0.0,1.0
2008-06-04,9.79,10.0,9.4,9.52,96500,3.26333496500001,3.33333500000001,3.13333490000001,3.17333492000001,289499.855250071,0.0,1.0
2008-06-05,10.04,10.06,9.59,9.87,66600,3.34666834000001,3.35333501000001,3.19666826500001,3.29000164500001,199799.900100049,0.0,1.0
2008-06-06,9.65,10.12,9.65,9.95,92500,3.21666827500001,3.37333502000001,3.21666827500001,3.31666832500001,277499.861250069,0.0,1.0
2008-06-09,9.79,9.95,9.46,9.67,72600,3.26333496500001,3.31666832500001,3.15333491000001,3.22333494500001,217799.891100054,0.0,1.0
2008-06-10,10.42,10.87,9.56,9.7,80200,3.47333507000001,3.62333514500001,3.18666826000001,3.23333495000001,240599.879700059,0.0,1.0
2008-06-11,10.0,10.37,10.0,10.36,93200,3.33333500000001,3.45666839500001,3.33333500000001,3.45333506000001,279599.860200069,0.0,1.0
2008-06-12,10.17,10.23,9.98,10.06,71600,3.39000169500001,3.41000170500001,3.32666833000001,3.35333501000001,214799.892600053,0.0,1.0
2008-06-13,10.62,10.78,10.12,10.32,42400,3.54000177000001,3.59333513000001,3.37333502000001,3.44000172000001,127199.936400031,0.0,1.0
2008-06-16,11.12,11.19,10.53,10.6,52600,3.70666852000001,3.73000186500001,3.51000175500001,3.53333510000001,157799.921100039,0.0,1.0
2008-06-17,10.44,11.22,10.35,11.11,63100,3.48000174000001,3.74000187000001,3.45000172500001,3.70333518500001,189299.905350047,0.0,1.0
2008-06-18,11.26,11.38,10.37,10.37,54400,3.75333521000001,3.79333523000001,3.45666839500001,3.45666839500001,163199.91840004,0.0,1.0
2008-06-19,11.62,11.92,11.25,11.25,49600,3.87333527000001,3.97333532000001,3.75000187500001,3.75000187500001,148799.925600037,0.0,1.0
2008-06-20,10.89,11.79,10.75,11.57,103900,3.63000181500001,3.93000196500001,3.58333512500001,3.85666859500001,311699.844150077,0.0,1.0
2008-06-23,10.5,11.04,10.5,10.98,31700,3.50000175000001,3.68000184000001,3.50000175000001,3.66000183000001,95099.9524500235,0.0,1.0
2008-06-24,10.35,10.87,9.75,10.42,79400,3.45000172500001,3.62333514500001,3.25000162500001,3.47333507000001,238199.880900059,0.0,1.0
2008-06-25,10.05,10.34,9.92,10.01,96000,3.35000167500001,3.44666839000001,3.30666832000001,3.33666833500001,287999.856000071,0.0,1.0
2008-06-26,9.72,10.14,9.62,9.97,41700,3.24000162000001,3.38000169000001,3.20666827000001,3.32333499500001,125099.937450031,0.0,1.0
2008-06-27,10.07,10.07,9.4,9.72,260700,3.35666834500001,3.35666834500001,3.13333490000001,3.24000162000001,782099.608950193,0.0,1.0
2008-06-30,9.5,10.5,9.34,10.03,80000,3.16666825000001,3.50000175000001,3.11333489000001,3.34333500500001,239999.880000059,0.0,1.0
2008-07-01,9.6,9.94,9.26,9.5,85600,3.20000160000001,3.31333499000001,3.08666821000001,3.16666825000001,256799.871600063,0.0,1.0
2008-07-02,9.11,10.01,9.06,9.58,66900,3.03666818500001,3.33666833500001,3.02000151000001,3.19333493000001,200699.899650049,0.0,1.0
2008-07-03,8.75,9.53,8.75,9.42,67700,2.91666812500001,3.17666825500001,2.91666812500001,3.14000157000001,203099.89845005,0.0,1.0
2008-07-07,8.23,8.99,8.08,8.82,99700,2.74333470500001,2.99666816500001,2.69333468000001,2.94000147000001,299099.850450074,0.0,1.0
2008-07-08,8.96,8.97,8.26,8.26,81700,2.98666816000001,2.99000149500001,2.75333471000001,2.75333471000001,245099.87745006,0.0,1.0
2008-07-09,8.54,9.99,8.42,8.91,46200,2.84666809000001,3.33000166500001,2.80666807000001,2.97000148500001,138599.930700034,0.0,1.0
2008-07-10,8.5,8.51,8.07,8.51,33500,2.83333475000001,2.83666808500001,2.69000134500001,2.83666808500001,100499.949750025,0.0,1.0
2008-07-11,9.52,9.95,8.29,8.41,78500,3.17333492000001,3.31666832500001,2.76333471500001,2.80333473500001,235499.882250058,0.0,1.0
2008-07-14,9.25,9.77,9.07,9.77,32800,3.08333487500001,3.25666829500001,3.02333484500001,3.25666829500001,98399.9508000243,0.0,1.0
2008-07-15,9.42,9.79,9.04,9.12,36400,3.14000157000001,3.26333496500001,3.01333484000001,3.04000152000001,109199.945400027,0.0,1.0
2008-07-16,9.74,9.75,9.46,9.46,41100,3.24666829000001,3.25000162500001,3.15333491000001,3.15333491000001,123299.93835003,0.0,1.0
2008-07-17,9.87,9.97,9.79,9.82,47700,3.29000164500001,3.32333499500001,3.26333496500001,3.27333497000001,143099.928450035,0.0,1.0
2008-07-18,9.44,9.92,9.39,9.92,34900,3.14666824000001,3.30666832000001,3.13000156500001,3.30666832000001,104699.947650026,0.0,1.0
2008-07-21,9.56,10.14,9.26,9.26,54600,3.18666826000001,3.38000169000001,3.08666821000001,3.08666821000001,163799.91810004,0.0,1.0
2008-07-22,10.95,11.0,9.5,9.53,59400,3.65000182500001,3.66666850000001,3.16666825000001,3.17666825500001,178199.910900044,0.0,1.0
2008-07-23,11.55,11.86,10.85,10.95,61500,3.85000192500001,3.95333531000001,3.61666847500001,3.65000182500001,184499.907750046,0.0,1.0
2008-07-24,11.6,11.85,11.43,11.54,43900,3.86666860000001,3.95000197500001,3.81000190500001,3.84666859000001,131699.934150033,0.0,1.0
2008-07-25,12.29,12.65,11.31,11.76,58600,4.09666871500001,4.21666877500001,3.77000188500001,3.92000196000001,175799.912100044,0.0,1.0
2008-07-28,11.75,12.32,11.71,12.23,18200,3.91666862500001,4.10666872000001,3.90333528500001,4.07666870500001,54599.9727000135,0.0,1.0
2008-07-29,12.38,12.54,11.56,11.75,84400,4.12666873000001,4.18000209000001,3.85333526000001,3.91666862500001,253199.873400063,0.0,1.0
2008-07-30,12.36,12.74,12.0,12.41,32600,4.12000206000001,4.24666879000001,4.00000200000001,4.13666873500001,97799.9511000242,0.0,1.0
2008-07-31,12.16,12.18,11.75,12.18,45600,4.05333536000001,4.06000203000001,3.91666862500001,4.06000203000001,136799.931600034,0.0,1.0
2008-08-01,12.01,12.44,11.91,12.22,26100,4.00333533500001,4.14666874000001,3.97000198500001,4.07333537000001,78299.9608500194,0.0,1.0
2008-08-04,11.27,11.98,10.73,11.98,61600,3.75666854500001,3.99333533000001,3.57666845500001,3.99333533000001,184799.907600046,0.0,1.0
2008-08-05,11.08,11.4,10.89,11.4,51500,3.69333518000001,3.80000190000001,3.63000181500001,3.80000190000001,154499.922750038,0.0,1.0
2008-08-06,12.01,12.11,9.52,10.1,49200,4.00333533500001,4.03666868500001,3.17333492000001,3.36666835000001,147599.926200037,0.0,1.0
2008-08-07,11.95,11.95,11.47,11.92,42300,3.98333532500001,3.98333532500001,3.82333524500001,3.97333532000001,126899.936550031,0.0,1.0
2008-08-08,12.22,12.85,9.93,9.93,90000,4.07333537000001,4.28333547500001,3.31000165500001,3.31000165500001,269999.865000067,0.0,1.0
2008-08-11,12.71,14.97,12.21,12.21,121200,4.23666878500001,4.99000249500002,4.07000203500001,4.07000203500001,363599.81820009,0.0,1.0
2008-08-12,12.98,14.41,12.3,12.87,72100,4.32666883000001,4.80333573500002,4.10000205000001,4.29000214500001,216299.891850054,0.0,1.0
2008-08-13,12.41,13.1,12.3,12.94,77900,4.13666873500001,4.36666885000001,4.10000205000001,4.31333549000001,233699.883150058,0.0,1.0
2008-08-14,12.3,12.51,12.21,12.3,47900,4.10000205000001,4.17000208500001,4.07000203500001,4.10000205000001,143699.928150036,0.0,1.0
2008-08-15,11.5,13.08,11.22,13.0,107400,3.83333525000001,4.36000218000001,3.74000187000001,4.33333550000001,322199.83890008,0.0,1.0
2008-08-18,10.8,11.48,10.51,11.48,52500,3.60000180000001,3.82666858000001,3.50333508500001,3.82666858000001,157499.921250039,0.0,1.0
2008-08-19,10.38,10.73,10.19,10.68,41700,3.46000173000001,3.57666845500001,3.39666836500001,3.56000178000001,125099.937450031,0.0,1.0
2008-08-20,10.09,10.5,9.82,10.42,40900,3.36333501500001,3.50000175000001,3.27333497000001,3.47333507000001,122699.93865003,0.0,1.0
2008-08-21,10.07,10.45,9.97,9.97,26600,3.35666834500001,3.48333507500001,3.32333499500001,3.32333499500001,79799.9601000197,0.0,1.0
2008-08-22,10.43,10.45,9.72,10.17,36600,3.47666840500001,3.48333507500001,3.24000162000001,3.39000169500001,109799.945100027,0.0,1.0
2008-08-25,10.07,11.0,10.0,10.39,28400,3.35666834500001,3.66666850000001,3.33333500000001,3.46333506500001,85199.9574000211,0.0,1.0
2008-08-26,10.82,11.36,9.92,10.04,43900,3.60666847000001,3.78666856000001,3.30666832000001,3.34666834000001,131699.934150033,0.0,1.0
2008-08-27,11.13,11.28,10.29,10.84,37200,3.71000185500001,3.76000188000001,3.43000171500001,3.61333514000001,111599.944200028,0.0,1.0
2008-08-28,12.2,12.2,10.51,10.69,44500,4.06666870000001,4.06666870000001,3.50333508500001,3.56333511500001,133499.933250033,0.0,1.0
2008-08-29,12.22,13.14,11.79,12.1,63000,4.07333537000001,4.38000219000002,3.93000196500001,4.03333535000001,188999.905500047,0.0,1.0
2008-09-02,11.67,12.62,11.51,12.28,31900,3.89000194500001,4.20666877000001,3.83666858500001,4.09333538000001,95699.9521500237,0.0,1.0
2008-09-03,12.59,12.74,11.67,11.67,54500,4.19666876500001,4.24666879000001,3.89000194500001,3.89000194500001,163499.91825004,0.0,1.0
2008-09-04,12.31,12.6,11.8,12.42,33600,4.10333538500001,4.20000210000001,3.93333530000001,4.14000207000001,100799.949600025,0.0,1.0
2008-09-05,12.27,12.35,11.75,12.19,43100,4.09000204500001,4.11666872500001,3.91666862500001,4.06333536500001,129299.935350032,0.0,1.0
2008-09-08,12.91,13.23,11.76,12.76,56900,4.30333548500001,4.41000220500001,3.92000196000001,4.25333546000001,170699.914650042,0.0,1.0
2008-09-09,12.51,13.54,12.4,12.92,65400,4.17000208500001,4.51333559000001,4.13333540000001,4.30666882000001,196199.901900049,0.0,1.0
2008-09-10,12.0,13.38,11.77,12.82,47700,4.00000200000001,4.46000223000001,3.92333529500001,4.27333547000001,143099.928450035,0.0,1.0
2008-09-11,11.61,12.0,11.42,11.79,92200,3.87000193500001,4.00000200000001,3.80666857000001,3.93000196500001,276599.861700068,0.0,1.0
2008-09-12,11.98,12.13,11.5,11.55,26900,3.99333533000001,4.04333535500001,3.83333525000001,3.85000192500001,80699.95965002,0.0,1.0
2008-09-15,11.75,12.41,11.06,11.75,47700,3.91666862500001,4.13666873500001,3.68666851000001,3.91666862500001,143099.928450035,0.0,1.0
2008-09-16,12.45,13.99,11.2,11.66,82300,4.15000207500001,4.66333566500002,3.73333520000001,3.88666861000001,246899.876550061,0.0,1.0
2008-09-17,11.89,12.6,11.43,12.29,31800,3.96333531500001,4.20000210000001,3.81000190500001,4.09666871500001,95399.9523000236,0.0,1.0
2008-09-18,14.1,14.1,12.11,12.18,190500,4.70000235000002,4.70000235000002,4.03666868500001,4.06000203000001,571499.71425014,0.0,1.0
2008-09-19,14.33,17.94,12.8,15.55,344200,4.77666905500002,5.98000299000002,4.26666880000001,5.18333592500002,1032599.48370025,0.0,1.0
2008-09-22,15.03,15.25,13.55,13.55,79400,5.01000250500002,5.08333587500002,4.51666892500002,4.51666892500002,238199.880900059,0.0,1.0
2008-09-23,14.17,15.25,14.07,15.02,97600,4.72333569500002,5.08333587500002,4.69000234500002,5.00666917000002,292799.853600072,0.0,1.0
2008-09-24,14.1,15.07,13.87,14.22,35800,4.70000235000002,5.02333584500002,4.62333564500002,4.74000237000002,107399.946300026,0.0,1.0
2008-09-25,14.11,15.24,14.1,15.24,42000,4.70333568500001,5.08000254000002,4.70000235000002,5.08000254000002,125999.937000031,0.0,1.0
2008-09-26,14.87,15.25,13.09,14.28,73000,4.95666914500002,5.08333587500002,4.36333551500001,4.76000238000002,218999.890500054,0.0,1.0
2008-09-29,13.97,15.25,13.55,14.67,73000,4.65666899500002,5.08333587500002,4.51666892500002,4.89000244500002,218999.890500054,0.0,1.0
2008-09-30,14.25,14.57,13.54,14.19,54500,4.75000237500002,4.85666909500002,4.51333559000001,4.73000236500002,163499.91825004,0.0,1.0
2008-10-01,14.0,14.32,13.6,13.83,34600,4.66666900000002,4.77333572000002,4.53333560000002,4.61000230500002,103799.948100026,0.0,1.0
2008-10-02,12.76,14.1,12.74,13.87,45000,4.25333546000001,4.70000235000002,4.24666879000001,4.62333564500002,134999.932500033,0.0,1.0
2008-10-03,11.55,13.12,11.55,13.03,52400,3.85000192500001,4.37333552000001,3.85000192500001,4.34333550500001,157199.921400039,0.0,1.0
2008-10-06,11.58,12.35,11.09,11.48,87300,3.86000193000001,4.11666872500001,3.69666851500001,3.82666858000001,261899.869050065,0.0,1.0
2008-10-07,10.83,12.64,10.71,11.82,48400,3.61000180500001,4.21333544000001,3.57000178500001,3.94000197000001,145199.927400036,0.0,1.0
2008-10-08,9.6,11.16,9.15,10.64,118700,3.20000160000001,3.72000186000001,3.05000152500001,3.54666844000001,356099.821950088,0.0,1.0
2008-10-09,9.2,10.98,9.0,9.87,77300,3.06666820000001,3.66000183000001,3.00000150000001,3.29000164500001,231899.884050057,0.0,1.0
2008-10-10,8.43,9.4,6.84,9.0,245100,2.81000140500001,3.13333490000001,2.28000114000001,3.00000150000001,735299.632350181,0.0,1.0
2008-10-13,11.29,11.35,8.7,8.99,144800,3.76333521500001,3.78333522500001,2.90000145000001,2.99666816500001,434399.782800107,0.0,1.0
2008-10-14,9.85,11.63,9.3,11.63,86300,3.28333497500001,3.87666860500001,3.10000155000001,3.87666860500001,258899.870550064,0.0,1.0
2008-10-15,8.64,10.19,8.64,9.76,53900,2.88000144000001,3.39666836500001,2.88000144000001,3.25333496000001,161699.91915004,0.0,1.0
2008-10-16,9.81,9.87,8.66,8.75,93400,3.27000163500001,3.29000164500001,2.88666811000001,2.91666812500001,280199.859900069,0.0,1.0
2008-10-17,10.32,11.98,9.01,9.53,81100,3.44000172000001,3.99333533000001,3.00333483500001,3.17666825500001,243299.87835006,0.0,1.0
2008-10-20,10.51,10.98,9.61,10.5,31100,3.50333508500001,3.66000183000001,3.20333493500001,3.50000175000001,93299.9533500231,0.0,1.0
2008-10-21,9.61,10.31,9.5,10.27,27600,3.20333493500001,3.43666838500001,3.16666825000001,3.42333504500001,82799.9586000204,0.0,1.0
2008-10-22,8.64,10.66,8.5,9.5,62600,2.88000144000001,3.55333511000001,2.83333475000001,3.16666825000001,187799.906100046,0.0,1.0
2008-10-23,8.9,9.88,8.5,8.6,46400,2.96666815000001,3.29333498000001,2.83333475000001,2.86666810000001,139199.930400034,0.0,1.0
2008-10-24,9.06,9.5,8.5,8.5,51100,3.02000151000001,3.16666825000001,2.83333475000001,2.83333475000001,153299.923350038,0.0,1.0
2008-10-27,8.0,9.97,7.87,8.89,30100,2.66666800000001,3.32333499500001,2.62333464500001,2.96333481500001,90299.9548500222,0.0,1.0
2008-10-28,8.2,8.5,7.04,8.25,99400,2.73333470000001,2.83333475000001,2.34666784000001,2.75000137500001,298199.850900073,0.0,1.0
2008-10-29,8.52,9.0,8.19,8.27,45500,2.84000142000001,3.00000150000001,2.73000136500001,2.75666804500001,136499.931750034,0.0,1.0
2008-10-30,9.46,9.51,8.29,8.88,25400,3.15333491000001,3.17000158500001,2.76333471500001,2.96000148000001,76199.9619000188,0.0,1.0
2008-10-31,10.87,11.18,9.33,9.33,58400,3.62333514500001,3.72666853000001,3.11000155500001,3.11000155500001,175199.912400043,0.0,1.0
2008-11-03,11.35,11.55,10.66,10.94,48600,3.78333522500001,3.85000192500001,3.55333511000001,3.64666849000001,145799.927100036,0.0,1.0
2008-11-04,11.39,11.67,10.91,11.67,23600,3.79666856500001,3.89000194500001,3.63666848500001,3.89000194500001,70799.9646000175,0.0,1.0
2008-11-05,9.71,11.34,9.67,11.09,28200,3.23666828500001,3.78000189000001,3.22333494500001,3.69666851500001,84599.9577000209,0.0,1.0
2008-11-06,8.98,9.76,8.9,9.5,35300,2.99333483000001,3.25333496000001,2.96666815000001,3.16666825000001,105899.947050026,0.0,1.0
2008-11-07,9.19,9.8,9.12,9.8,28600,3.06333486500001,3.26666830000001,3.04000152000001,3.26666830000001,85799.9571000212,0.0,1.0
2008-11-10,8.78,9.42,8.43,9.41,27100,2.92666813000001,3.14000157000001,2.81000140500001,3.13666823500001,81299.95935002,0.0,1.0
2008-11-11,8.15,9.07,8.01,8.71,31700,2.71666802500001,3.02333484500001,2.67000133500001,2.90333478500001,95099.9524500234,0.0,1.0
2008-11-12,7.77,8.34,7.56,7.99,42200,2.59000129500001,2.78000139000001,2.52000126000001,2.66333466500001,126599.936700031,0.0,1.0
2008-11-13,10.11,10.93,7.33,7.76,46700,3.37000168500001,3.64333515500001,2.44333455500001,2.58666796000001,140099.929950035,0.0,1.0
2008-11-14,8.91,10.43,8.9,9.9,42000,2.97000148500001,3.47666840500001,2.96666815000001,3.30000165000001,125999.937000031,0.0,1.0
2008-11-17,7.9,8.8,7.81,8.8,34700,2.63333465000001,2.93333480000001,2.60333463500001,2.93333480000001,104099.947950026,0.0,1.0
2008-11-18,7.72,8.35,7.71,7.96,65500,2.57333462000001,2.78333472500001,2.57000128500001,2.65333466000001,196499.901750048,0.0,1.0
2008-11-19,6.8,7.75,6.76,7.72,70200,2.26666780000001,2.58333462500001,2.25333446000001,2.57333462000001,210599.894700052,0.0,1.0
2008-11-20,6.62,7.34,6.5,6.74,65300,2.20666777000001,2.44666789000001,2.16666775000001,2.24666779000001,195899.902050048,0.0,1.0
2008-11-21,6.71,7.0,5.85,6.74,116600,2.23666778500001,2.33333450000001,1.95000097500001,2.24666779000001,349799.825100086,0.0,1.0
2008-11-24,7.6,7.88,6.75,6.75,147000,2.53333460000001,2.62666798000001,2.25000112500001,2.25000112500001,440999.779500108,0.0,1.0
2008-11-25,7.26,7.74,6.49,7.74,100400,2.42000121000001,2.58000129000001,2.16333441500001,2.58000129000001,301199.849400074,0.0,1.0
2008-11-26,7.53,7.75,6.8,7.01,72600,2.51000125500001,2.58333462500001,2.26666780000001,2.33666783500001,217799.891100054,0.0,1.0
2008-11-28,7.25,7.37,6.97,7.37,10600,2.41666787500001,2.45666789500001,2.32333449500001,2.45666789500001,31799.9841000078,0.0,1.0
2008-12-01,5.98,7.03,5.93,7.03,80600,1.99333433000001,2.34333450500001,1.97666765500001,2.34333450500001,241799.879100059,0.0,1.0
2008-12-02,6.34,6.53,5.85,6.15,34400,2.11333439000001,2.17666775500001,1.95000097500001,2.05000102500001,103199.948400025,0.0,1.0
2008-12-03,6.46,6.56,5.94,6.15,64500,2.15333441000001,2.18666776000001,1.98000099000001,2.05000102500001,193499.903250047,0.0,1.0
2008-12-04,6.15,6.6,6.1,6.37,54800,2.05000102500001,2.20000110000001,2.03333435000001,2.12333439500001,164399.91780004,0.0,1.0
2008-12-05,5.97,6.3,5.42,6.06,77200,1.99000099500001,2.10000105000001,1.80666757000001,2.02000101000001,231599.884200057,0.0,1.0
2008-12-08,6.74,7.23,6.13,6.13,70200,2.24666779000001,2.41000120500001,2.04333435500001,2.04333435500001,210599.894700052,0.0,1.0
2008-12-09,7.4,8.78,6.65,6.65,83100,2.46666790000001,2.92666813000001,2.21666777500001,2.21666777500001,249299.875350061,0.0,1.0
2008-12-10,8.11,8.6,7.48,7.48,33300,2.70333468500001,2.86666810000001,2.49333458000001,2.49333458000001,99899.9500500246,0.0,1.0
2008-12-11,7.04,8.43,7.0,7.92,50300,2.34666784000001,2.81000140500001,2.33333450000001,2.64000132000001,150899.924550037,0.0,1.0
2008-12-12,8.0,8.06,7.0,7.0,55300,2.66666800000001,2.68666801000001,2.33333450000001,2.33333450000001,165899.917050041,0.0,1.0
2008-12-15,7.73,8.05,7.7,8.04,31000,2.57666795500001,2.68333467500001,2.56666795000001,2.68000134000001,92999.9535000229,0.0,1.0
2008-12-16,8.3,8.42,7.68,7.92,61200,2.76666805000001,2.80666807000001,2.56000128000001,2.64000132000001,183599.908200045,0.0,1.0
2008-12-17,8.29,8.64,8.19,8.19,65300,2.76333471500001,2.88000144000001,2.73000136500001,2.73000136500001,195899.902050048,0.0,1.0
2008-12-18,7.88,8.5,7.44,8.5,32600,2.62666798000001,2.83333475000001,2.48000124000001,2.83333475000001,97799.9511000241,0.0,1.0
2008-12-19,8.05,8.28,7.47,8.28,133600,2.68333467500001,2.76000138000001,2.49000124500001,2.76000138000001,400799.799600099,0.0,1.0
2008-12-22,7.37,8.28,6.97,8.12,99800,2.45666789500001,2.76000138000001,2.32333449500001,2.70666802000001,299399.850300074,0.0,1.0
2008-12-23,7.2,7.85,7.15,7.45,40600,2.40000120000001,2.61666797500001,2.38333452500001,2.48333457500001,121799.93910003,0.0,1.0
2008-12-24,7.24,7.36,7.08,7.19,12000,2.41333454000001,2.45333456000001,2.36000118000001,2.39666786500001,35999.9820000089,0.0,1.0
2008-12-26,7.35,7.45,7.07,7.29,17800,2.45000122500001,2.48333457500001,2.35666784500001,2.43000121500001,53399.9733000131,0.0,1.0
2008-12-29,7.28,7.4,6.92,7.35,28000,2.42666788000001,2.46666790000001,2.30666782000001,2.45000122500001,83999.9580000207,0.0,1.0
2008-12-30,7.82,7.86,7.32,7.35,49100,2.60666797000001,2.62000131000001,2.44000122000001,2.45000122500001,147299.926350036,0.0,1.0
2008-12-31,7.94,8.12,7.57,7.85,42200,2.64666799000001,2.70666802000001,2.52333459500001,2.61666797500001,126599.936700031,0.0,1.0
2009-01-02,8.08,8.27,7.87,7.98,43200,2.69333468000001,2.75666804500001,2.62333464500001,2.66000133000001,129599.935200032,0.0,1.0
2009-01-05,7.96,8.1,7.72,8.1,22100,2.65333466000001,2.70000135000001,2.57333462000001,2.70000135000001,66299.9668500163,0.0,1.0
2009-01-06,8.22,8.25,7.71,8.06,21200,2.74000137000001,2.75000137500001,2.57000128500001,2.68666801000001,63599.9682000157,0.0,1.0
2009-01-07,7.6,8.09,7.5,8.05,18500,2.53333460000001,2.69666801500001,2.50000125000001,2.68333467500001,55499.9722500136,0.0,1.0
2009-01-08,8.25,8.25,7.78,7.78,25200,2.75000137500001,2.75000137500001,2.59333463000001,2.59333463000001,75599.9622000186,0.0,1.0
2009-01-09,7.09,8.23,7.06,8.23,35400,2.36333451500001,2.74333470500001,2.35333451000001,2.74333470500001,106199.946900026,0.0,1.0
2009-01-12,6.5,7.39,6.49,7.07,25500,2.16666775000001,2.46333456500001,2.16333441500001,2.35666784500001,76499.9617500188,0.0,1.0
2009-01-13,6.52,7.0,6.33,6.5,24400,2.17333442000001,2.33333450000001,2.11000105500001,2.16666775000001,73199.963400018,0.0,1.0
2009-01-14,5.92,6.69,5.92,6.36,37600,1.97333432000001,2.23000111500001,1.97333432000001,2.12000106000001,112799.943600028,0.0,1.0
2009-01-15,6.9,6.91,5.81,5.92,37100,2.30000115000001,2.30333448500001,1.93666763500001,1.97333432000001,111299.944350027,0.0,1.0
2009-01-16,6.58,6.96,6.05,6.96,34300,2.19333443000001,2.32000116000001,2.01666767500001,2.32000116000001,102899.948550025,0.0,1.0
2009-01-20,6.3,6.99,6.3,6.5,56500,2.10000105000001,2.33000116500001,2.10000105000001,2.16666775000001,169499.915250042,0.0,1.0
2009-01-21,6.84,6.93,5.85,6.4,23900,2.28000114000001,2.31000115500001,1.95000097500001,2.13333440000001,71699.9641500176,0.0,1.0
2009-01-22,6.13,6.71,6.1,6.63,26300,2.04333435500001,2.23666778500001,2.03333435000001,2.21000110500001,78899.9605500193,0.0,1.0
2009-01-23,6.15,6.18,5.87,5.91,21000,2.05000102500001,2.06000103000001,1.95666764500001,1.97000098500001,62999.9685000154,0.0,1.0
2009-01-26,6.46,6.57,5.96,6.15,17500,2.15333441000001,2.19000109500001,1.98666766000001,2.05000102500001,52499.9737500129,0.0,1.0
2009-01-27,6.66,6.99,6.18,6.46,48100,2.22000111000001,2.33000116500001,2.06000103000001,2.15333441000001,144299.927850035,0.0,1.0
2009-01-28,7.46,7.51,6.71,6.81,20900,2.48666791000001,2.50333458500001,2.23666778500001,2.27000113500001,62699.9686500154,0.0,1.0
2009-01-29,6.54,7.34,6.39,7.22,18000,2.18000109000001,2.44666789000001,2.13000106500001,2.40666787000001,53999.9730000132,0.0,1.0
2009-01-30,6.0,6.75,5.6,6.62,35400,2.00000100000001,2.25000112500001,1.86666760000001,2.20666777000001,106199.946900026,0.0,1.0
2009-02-02,7.2,7.27,5.9,5.9,29200,2.40000120000001,2.42333454500001,1.96666765000001,1.96666765000001,87599.9562000216,0.0,1.0
2009-02-03,7.25,7.42,6.72,7.27,31900,2.41666787500001,2.47333457000001,2.24000112000001,2.42333454500001,95699.9521500235,0.0,1.0
2009-02-04,6.85,7.23,6.6,7.23,20100,2.28333447500001,2.41000120500001,2.20000110000001,2.41000120500001,60299.9698500148,0.0,1.0
2009-02-05,7.08,7.1,6.61,6.76,9700,2.36000118000001,2.36666785000001,2.20333443500001,2.25333446000001,29099.9854500072,0.0,1.0
2009-02-06,8.0,8.0,7.05,7.05,22600,2.66666800000001,2.66666800000001,2.35000117500001,2.35000117500001,67799.9661000167,0.0,1.0
2009-02-09,7.98,8.03,7.31,7.93,19500,2.66000133000001,2.67666800500001,2.43666788500001,2.64333465500001,58499.9707500144,0.0,1.0
2009-02-10,6.6,7.94,6.6,7.88,31100,2.20000110000001,2.64666799000001,2.20000110000001,2.62666798000001,93299.9533500229,0.0,1.0
2009-02-11,6.95,7.09,6.63,6.63,24600,2.31666782500001,2.36333451500001,2.21000110500001,2.21000110500001,73799.9631000181,0.0,1.0
2009-02-12,6.24,6.79,6.06,6.79,55400,2.08000104000001,2.26333446500001,2.02000101000001,2.26333446500001,166199.916900041,0.0,1.0
2009-02-13,6.21,6.35,6.11,6.27,14800,2.07000103500001,2.11666772500001,2.03666768500001,2.09000104500001,44399.9778000109,0.0,1.0
2009-02-17,5.5,6.0,5.5,6.0,41000,1.83333425000001,2.00000100000001,1.83333425000001,2.00000100000001,122999.93850003,0.0,1.0
2009-02-18,5.53,5.75,5.42,5.61,56500,1.84333425500001,1.91666762500001,1.80666757000001,1.87000093500001,169499.915250041,0.0,1.0
2009-02-19,5.5,5.75,5.5,5.63,19100,1.83333425000001,1.91666762500001,1.83333425000001,1.87666760500001,57299.971350014,0.0,1.0
2009-02-20,5.68,5.74,5.35,5.35,51000,1.89333428000001,1.91333429000001,1.78333422500001,1.78333422500001,152999.923500037,0.0,1.0
2009-02-23,5.12,5.75,5.1,5.75,43200,1.70666752000001,1.91666762500001,1.70000085000001,1.91666762500001,129599.935200032,0.0,1.0
2009-02-24,5.41,5.56,5.06,5.24,51900,1.80333423500001,1.85333426000001,1.68666751000001,1.74666754000001,155699.922150038,0.0,1.0
2009-02-25,4.85,5.67,4.85,5.36,39600,1.61666747500001,1.89000094500001,1.61666747500001,1.78666756000001,118799.940600029,0.0,1.0
2009-02-26,4.63,5.36,4.55,4.93,48400,1.54333410500001,1.78666756000001,1.516667425,1.64333415500001,145199.927400035,0.0,1.0
2009-02-27,5.13,5.5,4.51,4.51,75700,1.71000085500001,1.83333425000001,1.503334085,1.503334085,227099.886450055,0.0,1.0
2009-03-02,4.71,5.67,4.7,4.99,29000,1.57000078500001,1.89000094500001,1.56666745000001,1.66333416500001,86999.9565000212,0.0,1.0
2009-03-03,4.56,4.82,4.5,4.82,51300,1.52000076,1.60666747000001,1.50000075,1.60666747000001,153899.923050038,0.0,1.0
2009-03-04,4.83,5.32,4.11,4.67,65000,1.61000080500001,1.77333422000001,1.370000685,1.55666744500001,194999.902500048,0.0,1.0
2009-03-05,3.89,5.08,3.86,4.64,34500,1.296667315,1.69333418000001,1.28666731,1.54666744000001,103499.948250026,0.0,1.0
2009-03-06,4.63,4.7,3.76,3.97,39900,1.54333410500001,1.56666745000001,1.25333396,1.323333995,119699.940150029,0.0,1.0
2009-03-09,4.05,5.42,3.89,4.8,75200,1.350000675,1.80666757000001,1.296667315,1.60000080000001,225599.887200056,0.0,1.0
2009-03-10,4.9,4.95,4.19,4.19,48700,1.63333415000001,1.65000082500001,1.396667365,1.396667365,146099.926950036,0.0,1.0
2009-03-11,4.93,5.25,4.3,4.93,21100,1.64333415500001,1.75000087500001,1.43333405,1.64333415500001,63299.9683500154,0.0,1.0
2009-03-12,5.74,5.81,4.52,4.88,54800,1.91333429000001,1.93666763500001,1.50666742,1.62666748000001,164399.91780004,0.0,1.0
2009-03-13,6.12,6.9,5.8,5.8,51700,2.04000102000001,2.30000115000001,1.93333430000001,1.93333430000001,155099.922450038,0.0,1.0
2009-03-16,6.06,6.45,5.77,6.19,20800,2.02000101000001,2.15000107500001,1.92333429500001,2.06333436500001,62399.9688000153,0.0,1.0
2009-03-17,7.06,7.2,5.37,6.04,44000,2.35333451000001,2.40000120000001,1.79000089500001,2.01333434000001,131999.934000032,0.0,1.0
2009-03-18,8.0,8.0,7.05,7.05,49600,2.66666800000001,2.66666800000001,2.35000117500001,2.35000117500001,148799.925600037,0.0,1.0
2009-03-19,7.51,7.88,7.04,7.86,28500,2.50333458500001,2.62666798000001,2.34666784000001,2.62000131000001,85499.957250021,0.0,1.0
2009-03-20,6.81,7.73,6.76,7.63,50700,2.27000113500001,2.57666795500001,2.25333446000001,2.54333460500001,152099.923950037,0.0,1.0
2009-03-23,7.52,7.64,6.89,7.05,71900,2.50666792000001,2.54666794000001,2.29666781500001,2.35000117500001,215699.892150053,0.0,1.0
2009-03-24,6.8,7.86,6.75,7.33,25100,2.26666780000001,2.62000131000001,2.25000112500001,2.44333455500001,75299.9623500185,0.0,1.0
2009-03-25,7.27,7.36,6.24,6.87,30300,2.42333454500001,2.45333456000001,2.08000104000001,2.29000114500001,90899.9545500223,0.0,1.0
2009-03-26,8.05,8.05,6.7,7.42,101500,2.68333467500001,2.68333467500001,2.23333445000001,2.47333457000001,304499.847750075,0.0,1.0
2009-03-27,7.28,7.96,7.28,7.8,29100,2.42666788000001,2.65333466000001,2.42666788000001,2.60000130000001,87299.9563500215,0.0,1.0
2009-03-30,6.46,7.1,6.28,7.01,35500,2.15333441000001,2.36666785000001,2.09333438000001,2.33666783500001,106499.946750026,0.0,1.0
2009-03-31,6.59,7.15,6.26,6.6,52500,2.19666776500001,2.38333452500001,2.08666771000001,2.20000110000001,157499.921250039,0.0,1.0
2009-04-01,6.46,6.97,6.22,6.43,29800,2.15333441000001,2.32333449500001,2.07333437000001,2.14333440500001,89399.9553000219,0.0,1.0
2009-04-02,7.45,8.0,6.65,6.68,70900,2.48333457500001,2.66666800000001,2.21666777500001,2.22666778000001,212699.893650052,0.0,1.0
2009-04-03,7.45,7.45,6.7,7.4,18500,2.48333457500001,2.48333457500001,2.23333445000001,2.46666790000001,55499.9722500136,0.0,1.0
2009-04-06,6.46,7.39,6.39,7.28,34900,2.15333441000001,2.46333456500001,2.13000106500001,2.42666788000001,104699.947650026,0.0,1.0
2009-04-07,6.03,7.15,6.01,6.34,48300,2.01000100500001,2.38333452500001,2.00333433500001,2.11333439000001,144899.927550035,0.0,1.0
2009-04-08,7.0,7.06,6.06,6.13,14900,2.33333450000001,2.35333451000001,2.02000101000001,2.04333435500001,44699.977650011,0.0,1.0
2009-04-09,7.67,7.68,6.32,7.21,36900,2.55666794500001,2.56000128000001,2.10666772000001,2.40333453500001,110699.944650027,0.0,1.0
2009-04-13,7.71,7.8,6.98,7.41,16900,2.57000128500001,2.60000130000001,2.32666783000001,2.47000123500001,50699.9746500125,0.0,1.0
2009-04-14,6.86,7.7,6.85,7.5,26600,2.28666781000001,2.56666795000001,2.28333447500001,2.50000125000001,79799.9601000196,0.0,1.0
2009-04-15,7.16,7.35,6.77,6.77,24300,2.38666786000001,2.45000122500001,2.25666779500001,2.25666779500001,72899.9635500179,0.0,1.0
2009-04-16,7.97,8.0,7.07,7.29,20300,2.65666799500001,2.66666800000001,2.35666784500001,2.43000121500001,60899.969550015,0.0,1.0
2009-04-17,7.82,8.0,7.73,8.0,31400,2.60666797000001,2.66666800000001,2.57666795500001,2.66666800000001,94199.9529000232,0.0,1.0
2009-04-20,6.37,8.0,6.35,7.53,38500,2.12333439500001,2.66666800000001,2.11666772500001,2.51000125500001,115499.942250028,0.0,1.0
2009-04-21,7.06,7.09,6.36,6.36,31400,2.35333451000001,2.36333451500001,2.12000106000001,2.12000106000001,94199.9529000231,0.0,1.0
2009-04-22,6.85,7.04,6.57,6.87,41600,2.28333447500001,2.34666784000001,2.19000109500001,2.29000114500001,124799.937600031,0.0,1.0
2009-04-23,6.66,7.01,6.66,6.84,27200,2.22000111000001,2.33666783500001,2.22000111000001,2.28000114000001,81599.95920002,0.0,1.0
2009-04-24,6.9,7.02,6.4,6.75,42600,2.30000115000001,2.34000117000001,2.13333440000001,2.25000112500001,127799.936100031,0.0,1.0
2009-04-27,6.41,6.74,6.38,6.71,39900,2.13666773500001,2.24666779000001,2.12666773000001,2.23666778500001,119699.940150029,0.0,1.0
2009-04-28,6.76,6.83,6.33,6.33,12200,2.25333446000001,2.27666780500001,2.11000105500001,2.11000105500001,36599.981700009,0.0,1.0
2009-04-29,6.97,7.08,6.75,6.83,44500,2.32333449500001,2.36000118000001,2.25000112500001,2.27666780500001,133499.933250033,0.0,1.0
2009-04-30,7.01,7.38,6.95,7.0,42100,2.33666783500001,2.46000123000001,2.31666782500001,2.33333450000001,126299.936850031,0.0,1.0
2009-05-01,6.54,7.03,6.46,6.98,19500,2.18000109000001,2.34333450500001,2.15333441000001,2.32666783000001,58499.9707500144,0.0,1.0
2009-05-04,6.95,6.95,6.51,6.61,42000,2.31666782500001,2.31666782500001,2.17000108500001,2.20333443500001,125999.937000031,0.0,1.0
2009-05-05,6.65,6.97,6.56,6.9,50100,2.21666777500001,2.32333449500001,2.18666776000001,2.30000115000001,150299.924850037,0.0,1.0
2009-05-06,6.42,6.78,6.4,6.7,28900,2.14000107000001,2.26000113000001,2.13333440000001,2.23333445000001,86699.9566500213,0.0,1.0
2009-05-07,6.14,6.85,6.05,6.4,43100,2.04666769000001,2.28333447500001,2.01666767500001,2.13333440000001,129299.935350032,0.0,1.0
2009-05-08,6.45,6.45,6.05,6.3,34500,2.15000107500001,2.15000107500001,2.01666767500001,2.10000105000001,103499.948250025,0.0,1.0
2009-05-11,6.54,6.62,6.26,6.26,39400,2.18000109000001,2.20666777000001,2.08666771000001,2.08666771000001,118199.940900029,0.0,1.0
2009-05-12,6.34,6.62,6.33,6.61,55500,2.11333439000001,2.20666777000001,2.11000105500001,2.20333443500001,166499.916750041,0.0,1.0
2009-05-13,5.93,6.22,5.92,6.21,69000,1.97666765500001,2.07333437000001,1.97333432000001,2.07000103500001,206999.896500051,0.0,1.0
2009-05-14,6.64,6.85,6.0,6.0,39300,2.21333444000001,2.28333447500001,2.00000100000001,2.00000100000001,117899.941050029,0.0,1.0
2009-05-15,6.41,6.8,6.37,6.8,26100,2.13666773500001,2.26666780000001,2.12333439500001,2.26666780000001,78299.9608500192,0.0,1.0
2009-05-18,6.91,6.94,6.47,6.58,24200,2.30333448500001,2.31333449000001,2.15666774500001,2.19333443000001,72599.9637000178,0.0,1.0
2009-05-19,6.97,7.08,6.61,6.71,33300,2.32333449500001,2.36000118000001,2.20333443500001,2.23666778500001,99899.9500500245,0.0,1.0
2009-05-20,6.91,7.0,6.55,6.84,38200,2.30333448500001,2.33333450000001,2.18333442500001,2.28000114000001,114599.942700028,0.0,1.0
2009-05-21,6.56,6.85,6.51,6.76,31900,2.18666776000001,2.28333447500001,2.17000108500001,2.25333446000001,95699.9521500235,0.0,1.0
2009-05-22,6.56,6.86,6.54,6.65,13800,2.18666776000001,2.28666781000001,2.18000109000001,2.21666777500001,41399.9793000102,0.0,1.0
2009-05-26,6.75,6.75,6.45,6.47,51700,2.25000112500001,2.25000112500001,2.15000107500001,2.15666774500001,155099.922450038,0.0,1.0
2009-05-27,6.41,7.06,6.41,6.65,27400,2.13666773500001,2.35333451000001,2.13666773500001,2.21666777500001,82199.9589000202,0.0,1.0
2009-05-28,6.61,6.63,6.12,6.58,40700,2.20333443500001,2.21000110500001,2.04000102000001,2.19333443000001,122099.93895003,0.0,1.0
2009-05-29,6.91,6.92,6.37,6.67,82600,2.30333448500001,2.30666782000001,2.12333439500001,2.22333444500001,247799.876100061,0.0,1.0
2009-06-01,6.91,7.05,6.67,6.8,108500,2.30333448500001,2.35000117500001,2.22333444500001,2.26666780000001,325499.83725008,0.0,1.0
2009-06-02,6.96,7.1,6.82,6.83,49500,2.32000116000001,2.36666785000001,2.27333447000001,2.27666780500001,148499.925750036,0.0,1.0
2009-06-03,6.26,6.9,6.11,6.87,104600,2.08666771000001,2.30000115000001,2.03666768500001,2.29000114500001,313799.843100077,0.0,1.0
2009-06-04,6.8,6.84,6.34,6.34,34300,2.26666780000001,2.28000114000001,2.11333439000001,2.11333439000001,102899.948550025,0.0,1.0
2009-06-05,7.0,7.0,6.62,6.89,46300,2.33333450000001,2.33333450000001,2.20666777000001,2.29666781500001,138899.930550034,0.0,1.0
2009-06-08,6.93,7.07,6.7,6.85,51400,2.31000115500001,2.35666784500001,2.23333445000001,2.28333447500001,154199.922900038,0.0,1.0
2009-06-09,7.0,7.06,6.88,7.0,49500,2.33333450000001,2.35333451000001,2.29333448000001,2.33333450000001,148499.925750036,0.0,1.0
2009-06-10,6.97,7.05,6.5,7.05,59900,2.32333449500001,2.35000117500001,2.16666775000001,2.35000117500001,179699.910150044,0.0,1.0
2009-06-11,7.21,7.29,6.95,6.99,34600,2.40333453500001,2.43000121500001,2.31666782500001,2.33000116500001,103799.948100026,0.0,1.0
2009-06-12,7.24,7.25,7.04,7.08,46200,2.41333454000001,2.41666787500001,2.34666784000001,2.36000118000001,138599.930700034,0.0,1.0
2009-06-15,7.11,7.25,7.0,7.25,41700,2.37000118500001,2.41666787500001,2.33333450000001,2.41666787500001,125099.937450031,0.0,1.0
2009-06-16,7.0,7.25,7.0,7.19,68200,2.33333450000001,2.41666787500001,2.33333450000001,2.39666786500001,204599.89770005,0.0,1.0
2009-06-17,7.08,7.12,6.97,7.03,39000,2.36000118000001,2.37333452000001,2.32333449500001,2.34333450500001,116999.941500029,0.0,1.0
2009-06-18,7.31,7.79,7.04,7.1,40500,2.43666788500001,2.59666796500001,2.34666784000001,2.36666785000001,121499.93925003,0.0,1.0
2009-06-19,7.07,7.52,6.97,7.52,77800,2.35666784500001,2.50666792000001,2.32333449500001,2.50666792000001,233399.883300057,0.0,1.0
2009-06-22,6.78,7.24,6.7,7.0,36400,2.26000113000001,2.41333454000001,2.23333445000001,2.33333450000001,109199.945400027,0.0,1.0
2009-06-23,6.96,7.47,6.79,6.85,42400,2.32000116000001,2.49000124500001,2.26333446500001,2.28333447500001,127199.936400031,0.0,1.0
2009-06-24,6.95,7.24,6.91,7.11,31200,2.31666782500001,2.41333454000001,2.30333448500001,2.37000118500001,93599.953200023,0.0,1.0
2009-06-25,7.38,7.41,6.75,6.88,39000,2.46000123000001,2.47000123500001,2.25000112500001,2.29333448000001,116999.941500029,0.0,1.0
2009-06-26,7.6,7.77,6.96,7.28,291100,2.53333460000001,2.59000129500001,2.32000116000001,2.42666788000001,873299.563350215,0.0,1.0
2009-06-29,7.27,7.64,7.24,7.55,55400,2.42333454500001,2.54666794000001,2.41333454000001,2.51666792500001,166199.916900041,0.0,1.0
2009-06-30,7.21,7.52,7.19,7.3,34300,2.40333453500001,2.50666792000001,2.39666786500001,2.43333455000001,102899.948550025,0.0,1.0
2009-07-01,7.49,7.56,7.22,7.33,35800,2.49666791500001,2.52000126000001,2.40666787000001,2.44333455500001,107399.946300026,0.0,1.0
2009-07-02,7.01,7.28,7.0,7.28,30200,2.33666783500001,2.42666788000001,2.33333450000001,2.42666788000001,90599.9547000223,0.0,1.0
2009-07-06,6.93,7.14,6.85,6.98,33000,2.31000115500001,2.38000119000001,2.28333447500001,2.32666783000001,98999.9505000243,0.0,1.0
2009-07-07,6.7,7.0,6.7,6.92,18400,2.23333445000001,2.33333450000001,2.23333445000001,2.30666782000001,55199.9724000136,0.0,1.0
2009-07-08,6.69,6.94,6.66,6.79,33100,2.23000111500001,2.31333449000001,2.22000111000001,2.26333446500001,99299.9503500244,0.0,1.0
2009-07-09,6.45,6.8,6.45,6.79,22700,2.15000107500001,2.26666780000001,2.15000107500001,2.26333446500001,68099.9659500167,0.0,1.0
2009-07-10,6.71,6.94,6.4,6.4,33300,2.23666778500001,2.31333449000001,2.13333440000001,2.13333440000001,99899.9500500245,0.0,1.0
2009-07-13,7.17,7.25,6.56,6.56,36200,2.39000119500001,2.41666787500001,2.18666776000001,2.18666776000001,108599.945700027,0.0,1.0
2009-07-14,7.06,7.41,6.98,7.14,26500,2.35333451000001,2.47000123500001,2.32666783000001,2.38000119000001,79499.9602500195,0.0,1.0
2009-07-15,7.42,7.51,7.06,7.25,44100,2.47333457000001,2.50333458500001,2.35333451000001,2.41666787500001,132299.933850033,0.0,1.0
2009-07-16,7.8,7.8,7.01,7.38,21500,2.60000130000001,2.60000130000001,2.33666783500001,2.46000123000001,64499.9677500159,0.0,1.0
2009-07-17,7.39,7.72,7.17,7.72,37700,2.46333456500001,2.57333462000001,2.39000119500001,2.57333462000001,113099.943450028,0.0,1.0
2009-07-20,7.34,7.47,7.22,7.47,17800,2.44666789000001,2.49000124500001,2.40666787000001,2.49000124500001,53399.9733000131,0.0,1.0
2009-07-21,7.42,7.43,7.06,7.43,13900,2.47333457000001,2.47666790500001,2.35333451000001,2.47666790500001,41699.9791500103,0.0,1.0
2009-07-22,7.35,7.43,7.18,7.18,32000,2.45000122500001,2.47666790500001,2.39333453000001,2.39333453000001,95999.9520000236,0.0,1.0
2009-07-23,7.34,7.42,7.22,7.31,49400,2.44666789000001,2.47333457000001,2.40666787000001,2.43666788500001,148199.925900036,0.0,1.0
2009-07-24,7.35,7.4,7.25,7.35,28400,2.45000122500001,2.46666790000001,2.41666787500001,2.45000122500001,85199.9574000209,0.0,1.0
2009-07-27,7.48,7.58,7.39,7.58,8400,2.49333458000001,2.52666793000001,2.46333456500001,2.52666793000001,25199.9874000062,0.0,1.0
2009-07-28,7.43,7.45,7.3,7.37,25800,2.47666790500001,2.48333457500001,2.43333455000001,2.45666789500001,77399.961300019,0.0,1.0
2009-07-29,7.22,7.43,7.21,7.34,25300,2.40666787000001,2.47666790500001,2.40333453500001,2.44666789000001,75899.9620500187,0.0,1.0
2009-07-30,7.29,7.35,7.23,7.34,43400,2.43000121500001,2.45000122500001,2.41000120500001,2.44666789000001,130199.934900032,0.0,1.0
2009-07-31,7.21,7.35,7.21,7.22,55800,2.40333453500001,2.45000122500001,2.40333453500001,2.40666787000001,167399.916300041,0.0,1.0
2009-08-03,7.42,7.45,7.22,7.3,41500,2.47333457000001,2.48333457500001,2.40666787000001,2.43333455000001,124499.937750031,0.0,1.0
2009-08-04,7.88,7.95,7.39,7.4,77500,2.62666798000001,2.65000132500001,2.46333456500001,2.46666790000001,232499.883750057,0.0,1.0
2009-08-05,7.6,7.9,7.43,7.85,60100,2.53333460000001,2.63333465000001,2.47666790500001,2.61666797500001,180299.909850044,0.0,1.0
2009-08-06,7.22,7.86,7.21,7.64,28800,2.40666787000001,2.62000131000001,2.40333453500001,2.54666794000001,86399.9568000212,0.0,1.0
2009-08-07,7.26,7.62,7.22,7.42,53000,2.42000121000001,2.54000127000001,2.40666787000001,2.47333457000001,158999.920500039,0.0,1.0
2009-08-10,7.17,7.36,7.0,7.2,32400,2.39000119500001,2.45333456000001,2.33333450000001,2.40000120000001,97199.9514000239,0.0,1.0
2009-08-11,7.21,7.55,7.14,7.14,29500,2.40333453500001,2.51666792500001,2.38000119000001,2.38000119000001,88499.9557500217,0.0,1.0
2009-08-12,7.66,7.94,7.24,7.24,66400,2.55333461000001,2.64666799000001,2.41333454000001,2.41333454000001,199199.900400049,0.0,1.0
2009-08-13,7.6,7.75,7.45,7.72,19900,2.53333460000001,2.58333462500001,2.48333457500001,2.57333462000001,59699.9701500147,0.0,1.0
2009-08-14,7.27,7.62,7.21,7.59,39800,2.42333454500001,2.54000127000001,2.40333453500001,2.53000126500001,119399.940300029,0.0,1.0
2009-08-17,7.19,7.37,7.03,7.03,39300,2.39666786500001,2.45666789500001,2.34333450500001,2.34333450500001,117899.941050029,0.0,1.0
2009-08-18,7.67,7.85,7.28,7.28,33100,2.55666794500001,2.61666797500001,2.42666788000001,2.42666788000001,99299.9503500244,0.0,1.0
2009-08-19,7.9,7.9,7.37,7.47,32300,2.63333465000001,2.63333465000001,2.45666789500001,2.49000124500001,96899.9515500239,0.0,1.0
2009-08-20,8.24,8.32,7.68,7.89,54800,2.74666804000001,2.77333472000001,2.56000128000001,2.63000131500001,164399.917800041,0.0,1.0
2009-08-21,8.71,8.88,8.0,8.42,95100,2.90333478500001,2.96000148000001,2.66666800000001,2.80666807000001,285299.85735007,0.0,1.0
2009-08-24,8.69,8.97,8.49,8.72,42800,2.89666811500001,2.99000149500001,2.83000141500001,2.90666812000001,128399.935800032,0.0,1.0
2009-08-25,8.6,8.76,8.42,8.74,22300,2.86666810000001,2.92000146000001,2.80666807000001,2.91333479000001,66899.9665500165,0.0,1.0
2009-08-26,8.63,8.81,8.36,8.56,24400,2.87666810500001,2.93666813500001,2.78666806000001,2.85333476000001,73199.9634000181,0.0,1.0
2009-08-27,8.72,8.75,8.47,8.71,22000,2.90666812000001,2.91666812500001,2.82333474500001,2.90333478500001,65999.9670000163,0.0,1.0
2009-08-28,8.45,8.83,8.18,8.77,19100,2.81666807500001,2.94333480500001,2.72666803000001,2.92333479500001,57299.9713500141,0.0,1.0
2009-08-31,8.18,8.38,8.05,8.32,46400,2.72666803000001,2.79333473000001,2.68333467500001,2.77333472000001,139199.930400034,0.0,1.0
2009-09-01,7.98,8.64,7.9,8.12,40000,2.66000133000001,2.88000144000001,2.63333465000001,2.70666802000001,119999.94000003,0.0,1.0
2009-09-02,7.94,8.53,7.87,7.92,41800,2.64666799000001,2.84333475500001,2.62333464500001,2.64000132000001,125399.937300031,0.0,1.0
2009-09-03,8.07,8.18,7.9,8.05,34700,2.69000134500001,2.72666803000001,2.63333465000001,2.68333467500001,104099.947950026,0.0,1.0
2009-09-04,8.18,8.5,7.9,8.08,39300,2.72666803000001,2.83333475000001,2.63333465000001,2.69333468000001,117899.941050029,0.0,1.0
2009-09-08,8.23,8.43,7.96,8.33,33900,2.74333470500001,2.81000140500001,2.65333466000001,2.77666805500001,101699.949150025,0.0,1.0
2009-09-09,8.63,8.71,8.0,8.25,20700,2.87666810500001,2.90333478500001,2.66666800000001,2.75000137500001,62099.9689500153,0.0,1.0
2009-09-10,8.44,8.64,8.05,8.64,18700,2.81333474000001,2.88000144000001,2.68333467500001,2.88000144000001,56099.9719500138,0.0,1.0
2009-09-11,8.52,8.57,8.25,8.34,10700,2.84000142000001,2.85666809500001,2.75000137500001,2.78000139000001,32099.9839500079,0.0,1.0
2009-09-14,8.93,8.93,8.51,8.62,30300,2.97666815500001,2.97666815500001,2.83666808500001,2.87333477000001,90899.9545500224,0.0,1.0
2009-09-15,9.4,9.44,8.76,8.87,57000,3.13333490000001,3.14666824000001,2.92000146000001,2.95666814500001,170999.914500042,0.0,1.0
2009-09-16,9.9,10.19,9.42,9.43,34700,3.30000165000001,3.39666836500001,3.14000157000001,3.14333490500001,104099.947950026,0.0,1.0
2009-09-17,9.86,9.98,9.5,9.92,27400,3.28666831000001,3.32666833000001,3.16666825000001,3.30666832000001,82199.9589000203,0.0,1.0
2009-09-18,10.49,10.49,9.28,9.94,78400,3.49666841500001,3.49666841500001,3.09333488000001,3.31333499000001,235199.882400058,0.0,1.0
2009-09-21,10.44,10.71,9.96,10.3,27000,3.48000174000001,3.57000178500001,3.32000166000001,3.43333505000001,80999.95950002,0.0,1.0
2009-09-22,10.12,10.56,10.12,10.54,28200,3.37333502000001,3.52000176000001,3.37333502000001,3.51333509000001,84599.9577000209,0.0,1.0
2009-09-23,9.72,10.27,9.57,10.18,35200,3.24000162000001,3.42333504500001,3.19000159500001,3.39333503000001,105599.947200026,0.0,1.0
2009-09-24,9.24,9.77,9.06,9.77,47500,3.08000154000001,3.25666829500001,3.02000151000001,3.25666829500001,142499.928750035,0.0,1.0
2009-09-25,9.29,9.61,9.1,9.33,47800,3.09666821500001,3.20333493500001,3.03333485000001,3.11000155500001,143399.928300035,0.0,1.0
2009-09-28,9.45,9.75,9.28,9.4,39200,3.15000157500001,3.25000162500001,3.09333488000001,3.13333490000001,117599.941200029,0.0,1.0
2009-09-29,9.36,9.67,9.25,9.49,17100,3.12000156000001,3.22333494500001,3.08333487500001,3.16333491500001,51299.9743500127,0.0,1.0
2009-09-30,9.23,9.54,9.16,9.4,48500,3.07666820500001,3.18000159000001,3.05333486000001,3.13333490000001,145499.927250036,0.0,1.0
2009-10-01,9.0,9.6,8.95,9.5,47100,3.00000150000001,3.20000160000001,2.98333482500001,3.16666825000001,141299.929350035,0.0,1.0
2009-10-02,9.06,9.24,8.89,8.89,50300,3.02000151000001,3.08000154000001,2.96333481500001,2.96333481500001,150899.924550037,0.0,1.0
2009-10-05,9.26,9.41,9.06,9.11,24200,3.08666821000001,3.13666823500001,3.02000151000001,3.03666818500001,72599.9637000179,0.0,1.0
2009-10-06,9.33,9.41,9.06,9.3,53900,3.11000155500001,3.13666823500001,3.02000151000001,3.10000155000001,161699.91915004,0.0,1.0
2009-10-07,9.31,9.33,9.23,9.23,16000,3.10333488500001,3.11000155500001,3.07666820500001,3.07666820500001,47999.9760000118,0.0,1.0
2009-10-08,9.42,9.59,9.15,9.35,59600,3.14000157000001,3.19666826500001,3.05000152500001,3.11666822500001,178799.910600044,0.0,1.0
2009-10-09,9.51,9.57,9.33,9.51,47400,3.17000158500001,3.19000159500001,3.11000155500001,3.17000158500001,142199.928900035,0.0,1.0
2009-10-12,9.12,9.51,9.11,9.51,72100,3.04000152000001,3.17000158500001,3.03666818500001,3.17000158500001,216299.891850053,0.0,1.0
2009-10-13,9.11,9.35,9.06,9.13,55100,3.03666818500001,3.11666822500001,3.02000151000001,3.04333485500001,165299.917350041,0.0,1.0
2009-10-14,9.22,9.31,9.08,9.28,55500,3.07333487000001,3.10333488500001,3.02666818000001,3.09333488000001,166499.916750041,0.0,1.0
2009-10-15,9.34,9.56,9.13,9.13,47800,3.11333489000001,3.18666826000001,3.04333485500001,3.04333485500001,143399.928300035,0.0,1.0
2009-10-16,9.39,9.48,9.25,9.25,39200,3.13000156500001,3.16000158000001,3.08333487500001,3.08333487500001,117599.941200029,0.0,1.0
2009-10-19,9.46,9.5,9.25,9.48,35800,3.15333491000001,3.16666825000001,3.08333487500001,3.16000158000001,107399.946300027,0.0,1.0
2009-10-20,9.45,9.75,9.36,9.46,58500,3.15000157500001,3.25000162500001,3.12000156000001,3.15333491000001,175499.912250043,0.0,1.0
2009-10-21,9.43,9.97,9.43,9.43,47400,3.14333490500001,3.32333499500001,3.14333490500001,3.14333490500001,142199.928900035,0.0,1.0
2009-10-22,9.68,9.74,9.43,9.43,34000,3.22666828000001,3.24666829000001,3.14333490500001,3.14333490500001,101999.949000025,0.0,1.0
2009-10-23,9.5,9.9,9.43,9.69,32100,3.16666825000001,3.30000165000001,3.14333490500001,3.23000161500001,96299.9518500238,0.0,1.0
2009-10-26,9.61,9.75,9.54,9.75,62700,3.20333493500001,3.25000162500001,3.18000159000001,3.25000162500001,188099.905950046,0.0,1.0
2009-10-27,9.34,9.94,9.3,9.93,40300,3.11333489000001,3.31333499000001,3.10000155000001,3.31000165500001,120899.93955003,0.0,1.0
2009-10-28,9.04,9.44,9.04,9.29,44700,3.01333484000001,3.14666824000001,3.01333484000001,3.09666821500001,134099.932950033,0.0,1.0
2009-10-29,9.14,9.22,8.96,9.18,53100,3.04666819000001,3.07333487000001,2.98666816000001,3.06000153000001,159299.920350039,0.0,1.0
2009-10-30,8.82,9.15,8.74,9.04,58800,2.94000147000001,3.05000152500001,2.91333479000001,3.01333484000001,176399.911800043,0.0,1.0
2009-11-02,8.43,8.93,8.28,8.91,63900,2.81000140500001,2.97666815500001,2.76000138000001,2.97000148500001,191699.904150047,0.0,1.0
2009-11-03,8.35,8.49,8.14,8.34,33500,2.78333472500001,2.83000141500001,2.71333469000001,2.78000139000001,100499.949750025,0.0,1.0
2009-11-04,9.03,9.98,8.39,8.39,96700,3.01000150500001,3.32666833000001,2.79666806500001,2.79666806500001,290099.854950072,0.0,1.0
2009-11-05,9.95,10.0,9.15,9.15,62500,3.31666832500001,3.33333500000001,3.05000152500001,3.05000152500001,187499.906250046,0.0,1.0
2009-11-06,9.95,10.09,9.77,9.77,21000,3.31666832500001,3.36333501500001,3.25666829500001,3.25666829500001,62999.9685000156,0.0,1.0
2009-11-09,10.25,10.31,10.15,10.15,25800,3.41666837500001,3.43666838500001,3.38333502500001,3.38333502500001,77399.9613000191,0.0,1.0
2009-11-10,10.41,10.49,10.23,10.24,42000,3.47000173500001,3.49666841500001,3.41000170500001,3.41333504000001,125999.937000031,0.0,1.0
2009-11-11,10.48,10.65,10.37,10.53,30100,3.49333508000001,3.55000177500001,3.45666839500001,3.51000175500001,90299.9548500223,0.0,1.0
2009-11-12,9.88,10.45,9.73,10.41,49100,3.29333498000001,3.48333507500001,3.24333495500001,3.47000173500001,147299.926350036,0.0,1.0
2009-11-13,9.93,10.22,9.69,9.91,23300,3.31000165500001,3.40666837000001,3.23000161500001,3.30333498500001,69899.9650500173,0.0,1.0
2009-11-16,10.73,10.74,9.93,10.01,32500,3.57666845500001,3.58000179000001,3.31000165500001,3.33666833500001,97499.9512500241,0.0,1.0
2009-11-17,10.47,10.68,10.44,10.67,31800,3.49000174500001,3.56000178000001,3.48000174000001,3.55666844500001,95399.9523000236,0.0,1.0
2009-11-18,10.25,10.61,10.0,10.44,36400,3.41666837500001,3.53666843500001,3.33333500000001,3.48000174000001,109199.945400027,0.0,1.0
2009-11-19,9.98,10.26,9.68,10.13,48200,3.32666833000001,3.42000171000001,3.22666828000001,3.37666835500001,144599.927700036,0.0,1.0
2009-11-20,9.99,10.08,9.78,9.82,28600,3.33000166500001,3.36000168000001,3.26000163000001,3.27333497000001,85799.9571000212,0.0,1.0
2009-11-23,10.68,10.75,10.21,10.21,34200,3.56000178000001,3.58333512500001,3.40333503500001,3.40333503500001,102599.948700025,0.0,1.0
2009-11-24,10.69,10.82,10.15,10.69,26200,3.56333511500001,3.60666847000001,3.38333502500001,3.56333511500001,78599.9607000194,0.0,1.0
2009-11-25,10.93,11.04,10.62,10.8,38100,3.64333515500001,3.68000184000001,3.54000177000001,3.60000180000001,114299.942850028,0.0,1.0
2009-11-27,10.67,10.98,10.32,10.32,33100,3.55666844500001,3.66000183000001,3.44000172000001,3.44000172000001,99299.9503500245,0.0,1.0
2009-11-30,10.93,11.05,10.17,10.6,54900,3.64333515500001,3.68333517500001,3.39000169500001,3.53333510000001,164699.917650041,0.0,1.0
2009-12-01,11.57,11.73,10.97,11.12,94300,3.85666859500001,3.91000195500001,3.65666849500001,3.70666852000001,282899.85855007,0.0,1.0
2009-12-02,11.37,11.6,11.24,11.57,42400,3.79000189500001,3.86666860000001,3.74666854000001,3.85666859500001,127199.936400031,0.0,1.0
2009-12-03,11.34,11.51,11.27,11.4,58200,3.78000189000001,3.83666858500001,3.75666854500001,3.80000190000001,174599.912700043,0.0,1.0
2009-12-04,11.6,11.74,11.36,11.6,39800,3.86666860000001,3.91333529000001,3.78666856000001,3.86666860000001,119399.94030003,0.0,1.0
2009-12-07,11.68,11.75,11.33,11.61,23000,3.89333528000001,3.91666862500001,3.77666855500001,3.87000193500001,68999.9655000171,0.0,1.0
2009-12-08,11.41,11.74,11.41,11.57,22500,3.80333523500001,3.91333529000001,3.80333523500001,3.85666859500001,67499.9662500167,0.0,1.0
2009-12-09,11.61,11.62,11.27,11.45,12500,3.87000193500001,3.87333527000001,3.75666854500001,3.81666857500001,37499.9812500093,0.0,1.0
2009-12-10,11.35,11.71,11.25,11.36,28700,3.78333522500001,3.90333528500001,3.75000187500001,3.78666856000001,86099.9569500213,0.0,1.0
2009-12-11,11.16,11.59,11.14,11.42,24100,3.72000186000001,3.86333526500001,3.71333519000001,3.80666857000001,72299.9638500179,0.0,1.0
2009-12-14,11.11,11.26,11.0,11.25,28600,3.70333518500001,3.75333521000001,3.66666850000001,3.75000187500001,85799.9571000212,0.0,1.0
2009-12-15,11.0,11.41,11.0,11.09,61500,3.66666850000001,3.80333523500001,3.66666850000001,3.69666851500001,184499.907750046,0.0,1.0
2009-12-16,11.05,11.39,11.01,11.19,25300,3.68333517500001,3.79666856500001,3.67000183500001,3.73000186500001,75899.9620500188,0.0,1.0
2009-12-17,11.27,11.51,11.0,11.0,26600,3.75666854500001,3.83666858500001,3.66666850000001,3.66666850000001,79799.9601000197,0.0,1.0
2009-12-18,11.08,11.42,11.0,11.36,98300,3.69333518000001,3.80666857000001,3.66666850000001,3.78666856000001,294899.852550073,0.0,1.0
2009-12-21,11.57,11.74,11.06,11.16,50000,3.85666859500001,3.91333529000001,3.68666851000001,3.72000186000001,149999.925000037,0.0,1.0
2009-12-22,11.56,11.92,11.56,11.65,31400,3.85333526000001,3.97333532000001,3.85333526000001,3.88333527500001,94199.9529000233,0.0,1.0
2009-12-23,11.66,11.88,11.46,11.67,12600,3.88666861000001,3.96000198000001,3.82000191000001,3.89000194500001,37799.9811000094,0.0,1.0
2009-12-24,11.71,11.85,11.42,11.78,9000,3.90333528500001,3.95000197500001,3.80666857000001,3.92666863000001,26999.9865000067,0.0,1.0
2009-12-28,11.49,11.76,11.25,11.76,15200,3.83000191500001,3.92000196000001,3.75000187500001,3.92000196000001,45599.9772000113,0.0,1.0
2009-12-29,11.3,11.55,11.1,11.55,13600,3.76666855000001,3.85000192500001,3.70000185000001,3.85000192500001,40799.9796000101,0.0,1.0
2009-12-30,11.36,11.66,11.06,11.24,34100,3.78666856000001,3.88666861000001,3.68666851000001,3.74666854000001,102299.948850025,0.0,1.0
2009-12-31,11.3,11.66,11.3,11.38,28900,3.76666855000001,3.88666861000001,3.76666855000001,3.79333523000001,86699.9566500215,0.0,1.0
2010-01-04,11.65,12.0,11.44,11.55,23800,3.88333527500001,4.00000200000001,3.81333524000001,3.85000192500001,71399.9643000177,0.0,1.0
2010-01-05,11.63,11.72,11.56,11.65,28000,3.87666860500001,3.90666862000001,3.85333526000001,3.88333527500001,83999.9580000208,0.0,1.0
2010-01-06,11.76,11.91,11.56,11.63,36600,3.92000196000001,3.97000198500001,3.85333526000001,3.87666860500001,109799.945100027,0.0,1.0
2010-01-07,12.16,12.35,11.81,11.85,64300,4.05333536000001,4.11666872500001,3.93666863500001,3.95000197500001,192899.903550048,0.0,1.0
2010-01-08,12.23,12.3,11.9,12.11,39700,4.07666870500001,4.10000205000001,3.96666865000001,4.03666868500001,119099.940450029,0.0,1.0
2010-01-11,12.33,12.4,12.01,12.32,44300,4.11000205500001,4.13333540000001,4.00333533500001,4.10666872000001,132899.933550033,0.0,1.0
2010-01-12,12.47,12.5,12.04,12.21,76700,4.15666874500001,4.16666875000001,4.01333534000001,4.07000203500001,230099.884950057,0.0,1.0
2010-01-13,12.78,12.9,12.4,12.5,45800,4.26000213000001,4.30000215000001,4.13333540000001,4.16666875000001,137399.931300034,0.0,1.0
2010-01-14,12.7,12.82,12.61,12.76,33100,4.23333545000001,4.27333547000001,4.20333543500001,4.25333546000001,99299.9503500246,0.0,1.0
2010-01-15,12.27,12.74,12.27,12.74,51600,4.09000204500001,4.24666879000001,4.09000204500001,4.24666879000001,154799.922600038,0.0,1.0
2010-01-19,12.83,12.84,12.32,12.34,40900,4.27666880500001,4.28000214000001,4.10666872000001,4.11333539000001,122699.93865003,0.0,1.0
2010-01-20,12.07,12.83,11.58,12.59,60200,4.02333534500001,4.27666880500001,3.86000193000001,4.19666876500001,180599.909700045,0.0,1.0
2010-01-21,11.39,12.14,11.08,12.14,55100,3.79666856500001,4.04666869000001,3.69333518000001,4.04666869000001,165299.917350041,0.0,1.0
2010-01-22,11.03,11.67,11.0,11.41,40000,3.67666850500001,3.89000194500001,3.66666850000001,3.80333523500001,119999.94000003,0.0,1.0
2010-01-25,11.06,11.25,11.02,11.25,30700,3.68666851000001,3.75000187500001,3.67333517000001,3.75000187500001,92099.9539500228,0.0,1.0
2010-01-26,11.04,11.15,11.0,11.03,62600,3.68000184000001,3.71666852500001,3.66666850000001,3.67666850500001,187799.906100046,0.0,1.0
2010-01-27,11.14,11.19,11.01,11.01,13600,3.71333519000001,3.73000186500001,3.67000183500001,3.67000183500001,40799.9796000101,0.0,1.0
2010-01-28,10.79,11.24,10.68,11.24,60200,3.59666846500001,3.74666854000001,3.56000178000001,3.74666854000001,180599.909700045,0.0,1.0
2010-01-29,10.5,11.37,10.5,10.97,53100,3.50000175000001,3.79000189500001,3.50000175000001,3.65666849500001,159299.920350039,0.0,1.0
2010-02-01,10.56,10.79,10.52,10.57,41800,3.52000176000001,3.59666846500001,3.50666842000001,3.52333509500001,125399.937300031,0.0,1.0
2010-02-02,10.5,10.86,10.5,10.6,74800,3.50000175000001,3.62000181000001,3.50000175000001,3.53333510000001,224399.887800055,0.0,1.0
2010-02-03,12.22,13.05,11.49,11.5,280700,4.07333537000001,4.35000217500001,3.83000191500001,3.83333525000001,842099.578950208,0.0,1.0
2010-02-04,12.09,12.32,11.95,12.08,70100,4.03000201500001,4.10666872000001,3.98333532500001,4.02666868000001,210299.894850052,0.0,1.0
2010-02-05,12.22,12.26,11.91,12.16,49700,4.07333537000001,4.08666871000001,3.97000198500001,4.05333536000001,149099.925450037,0.0,1.0
2010-02-08,12.0,12.22,11.71,12.22,36900,4.00000200000001,4.07333537000001,3.90333528500001,4.07333537000001,110699.944650027,0.0,1.0
2010-02-09,11.97,12.27,11.72,12.27,51300,3.99000199500001,4.09000204500001,3.90666862000001,4.09000204500001,153899.923050038,0.0,1.0
2010-02-10,12.1,12.1,11.73,12.0,37700,4.03333535000001,4.03333535000001,3.91000195500001,4.00000200000001,113099.943450028,0.0,1.0
2010-02-11,12.74,12.75,12.0,12.0,25600,4.24666879000001,4.25000212500001,4.00000200000001,4.00000200000001,76799.961600019,0.0,1.0
2010-02-12,12.82,12.85,12.31,12.52,51700,4.27333547000001,4.28333547500001,4.10333538500001,4.17333542000001,155099.922450038,0.0,1.0
2010-02-16,12.69,12.91,12.48,12.91,29400,4.23000211500001,4.30333548500001,4.16000208000001,4.30333548500001,88199.9559000218,0.0,1.0
2010-02-17,12.8,13.12,12.64,12.81,67100,4.26666880000001,4.37333552000001,4.21333544000001,4.27000213500001,201299.89935005,0.0,1.0
2010-02-18,12.78,12.9,12.65,12.81,18100,4.26000213000001,4.30000215000001,4.21666877500001,4.27000213500001,54299.9728500134,0.0,1.0
2010-02-19,12.89,13.09,12.67,12.72,40800,4.29666881500001,4.36333551500001,4.22333544500001,4.24000212000001,122399.93880003,0.0,1.0
2010-02-22,13.46,13.72,12.93,13.0,46100,4.48666891000001,4.57333562000002,4.31000215500001,4.33333550000001,138299.930850034,0.0,1.0
2010-02-23,13.64,13.78,13.33,13.39,83800,4.54666894000002,4.59333563000001,4.44333555500002,4.46333556500001,251399.874300062,0.0,1.0
2010-02-24,13.9,13.99,13.55,13.7,54600,4.63333565000002,4.66333566500002,4.51666892500002,4.56666895000001,163799.91810004,0.0,1.0
2010-02-25,13.16,13.63,12.88,13.58,63900,4.38666886000001,4.54333560500002,4.29333548000001,4.52666893000001,191699.904150047,0.0,1.0
2010-02-26,14.16,14.35,13.64,13.82,174100,4.72000236000002,4.78333572500002,4.54666894000002,4.60666897000002,522299.738850128,0.0,1.0
2010-03-01,14.88,14.96,14.2,14.31,107100,4.96000248000002,4.98666916000002,4.73333570000002,4.77000238500002,321299.839350079,0.0,1.0
2010-03-02,15.29,15.56,14.87,14.9,121100,5.09666921500002,5.18666926000002,4.95666914500002,4.96666915000002,363299.818350089,0.0,1.0
2010-03-03,14.72,15.38,14.29,15.38,80600,4.90666912000002,5.12666923000002,4.76333571500002,5.12666923000002,241799.87910006,0.0,1.0
2010-03-04,14.51,14.87,14.45,14.74,36000,4.83666908500002,4.95666914500002,4.81666907500002,4.91333579000002,107999.946000027,0.0,1.0
2010-03-05,14.85,14.9,14.23,14.72,61100,4.95000247500002,4.96666915000002,4.74333570500002,4.90666912000002,183299.908350045,0.0,1.0
2010-03-08,14.8,14.97,14.37,14.8,37800,4.93333580000002,4.99000249500002,4.79000239500002,4.93333580000002,113399.943300028,0.0,1.0
2010-03-09,14.71,14.99,14.53,14.66,24300,4.90333578500002,4.99666916500002,4.84333575500002,4.88666911000002,72899.9635500179,0.0,1.0
2010-03-10,14.72,15.1,14.58,14.67,22800,4.90666912000002,5.03333585000002,4.86000243000002,4.89000244500002,68399.9658000168,0.0,1.0
2010-03-11,14.58,14.61,14.34,14.6,34100,4.86000243000002,4.87000243500002,4.78000239000002,4.86666910000002,102299.948850025,0.0,1.0
2010-03-12,14.63,14.82,14.49,14.65,16500,4.87666910500002,4.94000247000002,4.83000241500002,4.88333577500002,49499.9752500122,0.0,1.0
2010-03-15,14.61,14.63,14.23,14.63,21200,4.87000243500002,4.87666910500002,4.74333570500002,4.87666910500002,63599.9682000156,0.0,1.0
2010-03-16,14.62,14.78,14.48,14.64,18000,4.87333577000002,4.92666913000002,4.82666908000002,4.88000244000002,53999.9730000133,0.0,1.0
2010-03-17,14.95,14.99,14.57,14.63,19300,4.98333582500002,4.99666916500002,4.85666909500002,4.87666910500002,57899.9710500142,0.0,1.0
2010-03-18,14.92,15.0,14.85,14.95,13100,4.97333582000002,5.00000250000002,4.95000247500002,4.98333582500002,39299.9803500097,0.0,1.0
2010-03-19,14.69,15.01,14.4,15.01,61300,4.89666911500002,5.00333583500002,4.80000240000002,5.00333583500002,183899.908050045,0.0,1.0
2010-03-22,14.8,15.0,14.27,14.53,26400,4.93333580000002,5.00000250000002,4.75666904500002,4.84333575500002,79199.9604000195,0.0,1.0
2010-03-23,15.01,15.1,14.77,14.77,31500,5.00333583500002,5.03333585000002,4.92333579500002,4.92333579500002,94499.9527500232,0.0,1.0
2010-03-24,14.87,15.22,14.83,14.93,47800,4.95666914500002,5.07333587000002,4.94333580500002,4.97666915500002,143399.928300035,0.0,1.0
2010-03-25,14.43,15.05,14.34,14.67,35600,4.81000240500002,5.01666917500002,4.78000239000002,4.89000244500002,106799.946600026,0.0,1.0
2010-03-26,14.02,14.73,14.0,14.49,34000,4.67333567000002,4.91000245500002,4.66666900000002,4.83000241500002,101999.949000025,0.0,1.0
2010-03-29,14.31,14.44,14.0,14.13,17600,4.77000238500002,4.81333574000002,4.66666900000002,4.71000235500002,52799.973600013,0.0,1.0
2010-03-30,14.25,14.64,14.06,14.45,22400,4.75000237500002,4.88000244000002,4.68666901000002,4.81666907500002,67199.9664000165,0.0,1.0
2010-03-31,13.65,14.16,13.25,14.11,74200,4.55000227500001,4.72000236000002,4.41666887500001,4.70333568500001,222599.888700055,0.0,1.0
2010-04-01,13.84,13.84,13.29,13.78,35300,4.61333564000001,4.61333564000001,4.43000221500001,4.59333563000001,105899.947050026,0.0,1.0
2010-04-05,14.31,14.44,13.87,13.88,38000,4.77000238500002,4.81333574000002,4.62333564500002,4.62666898000002,113999.943000028,0.0,1.0
2010-04-06,13.8,14.15,13.55,14.15,37200,4.60000230000002,4.71666902500002,4.51666892500002,4.71666902500002,111599.944200027,0.0,1.0
2010-04-07,13.96,14.16,13.81,13.85,34100,4.65333566000002,4.72000236000002,4.60333563500002,4.61666897500001,102299.948850025,0.0,1.0
2010-04-08,14.06,14.29,13.77,13.85,23700,4.68666901000002,4.76333571500002,4.59000229500001,4.61666897500001,71099.9644500175,0.0,1.0
2010-04-09,13.95,14.03,13.73,14.03,17900,4.65000232500002,4.67666900500002,4.57666895500002,4.67666900500002,53699.9731500132,0.0,1.0
2010-04-12,13.31,14.18,13.26,14.0,38700,4.43666888500001,4.72666903000002,4.42000221000001,4.66666900000002,116099.941950029,0.0,1.0
2010-04-13,13.54,13.6,13.27,13.27,15800,4.51333559000001,4.53333560000002,4.42333554500001,4.42333554500001,47399.9763000117,0.0,1.0
2010-04-14,14.36,14.38,13.45,13.56,38200,4.78666906000002,4.79333573000002,4.48333557500002,4.52000226000002,114599.942700028,0.0,1.0
2010-04-15,14.66,14.72,14.37,14.59,11000,4.88666911000002,4.90666912000002,4.79000239500002,4.86333576500002,32999.9835000081,0.0,1.0
2010-04-16,14.58,14.66,14.22,14.64,32500,4.86000243000002,4.88666911000002,4.74000237000002,4.88000244000002,97499.951250024,0.0,1.0
2010-04-19,14.22,14.5,14.12,14.44,16800,4.74000237000002,4.83333575000002,4.70666902000002,4.81333574000002,50399.9748000124,0.0,1.0
2010-04-20,14.73,14.76,14.25,14.28,25600,4.91000245500002,4.92000246000002,4.75000237500002,4.76000238000002,76799.9616000189,0.0,1.0
2010-04-21,14.9,14.97,14.5,14.71,24900,4.96666915000002,4.99000249500002,4.83333575000002,4.90333578500002,74699.9626500184,0.0,1.0
2010-04-22,14.89,14.9,14.35,14.67,18100,4.96333581500002,4.96666915000002,4.78333572500002,4.89000244500002,54299.9728500134,0.0,1.0
2010-04-23,14.85,14.9,14.42,14.9,31200,4.95000247500002,4.96666915000002,4.80666907000002,4.96666915000002,93599.953200023,0.0,1.0
2010-04-26,15.11,15.24,14.63,14.86,26100,5.03666918500002,5.08000254000002,4.87666910500002,4.95333581000002,78299.9608500193,0.0,1.0
2010-04-27,15.43,15.49,15.05,15.05,43400,5.14333590500002,5.16333591500002,5.01666917500002,5.01666917500002,130199.934900032,0.0,1.0
2010-04-28,15.8,15.93,15.26,15.48,39300,5.26666930000002,5.31000265500002,5.08666921000002,5.16000258000002,117899.941050029,0.0,1.0
2010-04-29,16.51,16.6,15.64,15.93,66300,5.50333608500002,5.53333610000002,5.21333594000002,5.31000265500002,198899.900550049,0.0,1.0
2010-04-30,15.56,16.7,15.5,16.5,82000,5.18666926000002,5.56666945000002,5.16666925000002,5.50000275000002,245999.877000061,0.0,1.0
2010-05-03,16.4,16.43,15.16,15.69,39600,5.46666940000002,5.47666940500002,5.05333586000002,5.23000261500002,118799.940600029,0.0,1.0
2010-05-04,15.71,16.29,14.62,16.0,70100,5.23666928500002,5.43000271500002,4.87333577000002,5.33333600000002,210299.894850052,0.0,1.0
2010-05-05,14.78,15.19,14.18,14.9,67500,4.92666913000002,5.06333586500002,4.72666903000002,4.96666915000002,202499.89875005,0.0,1.0
2010-05-06,14.11,15.2,13.9,14.68,60100,4.70333568500001,5.06666920000002,4.63333565000002,4.89333578000002,180299.909850045,0.0,1.0
2010-05-07,13.62,14.32,13.26,14.06,75400,4.54000227000001,4.77333572000002,4.42000221000001,4.68666901000002,226199.886900056,0.0,1.0
2010-05-10,14.82,15.0,14.02,14.3,50600,4.94000247000002,5.00000250000002,4.67333567000002,4.76666905000002,151799.924100037,0.0,1.0
2010-05-11,15.01,15.55,14.6,14.6,54000,5.00333583500002,5.18333592500002,4.86666910000002,4.86666910000002,161999.91900004,0.0,1.0
2010-05-12,15.91,16.16,15.01,15.01,43700,5.30333598500002,5.38666936000002,5.00333583500002,5.00333583500002,131099.934450032,0.0,1.0
2010-05-13,15.73,15.88,15.39,15.88,21600,5.24333595500002,5.29333598000002,5.13000256500002,5.29333598000002,64799.967600016,0.0,1.0
2010-05-14,15.51,15.7,15.02,15.58,31600,5.17000258500002,5.23333595000002,5.00666917000002,5.19333593000002,94799.9526000233,0.0,1.0
2010-05-17,14.61,15.77,14.36,15.72,47800,4.87000243500002,5.25666929500002,4.78666906000002,5.24000262000002,143399.928300035,0.0,1.0
2010-05-18,14.29,15.02,14.27,14.9,39100,4.76333571500002,5.00666917000002,4.75666904500002,4.96666915000002,117299.941350029,0.0,1.0
2010-05-19,14.0,14.24,13.76,14.24,42900,4.66666900000002,4.74666904000002,4.58666896000002,4.74666904000002,128699.935650032,0.0,1.0
2010-05-20,12.91,13.78,12.84,13.7,72300,4.30333548500001,4.59333563000001,4.28000214000001,4.56666895000001,216899.891550054,0.0,1.0
2010-05-21,13.07,13.13,12.76,12.76,59900,4.35666884500001,4.37666885500001,4.25333546000001,4.25333546000001,179699.910150044,0.0,1.0
2010-05-24,12.69,13.3,12.67,13.09,30300,4.23000211500001,4.43333555000001,4.22333544500001,4.36333551500001,90899.9545500225,0.0,1.0
2010-05-25,12.91,13.13,12.06,12.54,57100,4.30333548500001,4.37666885500001,4.02000201000001,4.18000209000001,171299.914350042,0.0,1.0
2010-05-26,12.78,13.6,12.7,13.0,53200,4.26000213000001,4.53333560000002,4.23333545000001,4.33333550000001,159599.92020004,0.0,1.0
2010-05-27,14.26,14.63,12.8,13.19,39800,4.75333571000002,4.87666910500002,4.26666880000001,4.39666886500001,119399.940300029,0.0,1.0
2010-05-28,13.76,14.58,13.67,14.16,52200,4.58666896000002,4.86000243000002,4.55666894500002,4.72000236000002,156599.921700038,0.0,1.0
2010-06-01,12.9,13.89,12.87,13.56,76000,4.30000215000001,4.63000231500002,4.29000214500001,4.52000226000002,227999.886000056,0.0,1.0
2010-06-02,13.31,13.37,12.93,12.94,41900,4.43666888500001,4.45666889500001,4.31000215500001,4.31333549000001,125699.937150031,0.0,1.0
2010-06-03,13.21,13.92,13.06,13.25,55200,4.40333553500002,4.64000232000001,4.35333551000001,4.41666887500001,165599.917200041,0.0,1.0
2010-06-04,12.28,13.08,12.25,13.0,69300,4.09333538000001,4.36000218000001,4.08333537500001,4.33333550000001,207899.896050051,0.0,1.0
2010-06-07,11.93,12.43,11.93,12.33,71100,3.97666865500001,4.14333540500001,3.97666865500001,4.11000205500001,213299.893350053,0.0,1.0
2010-06-08,11.75,12.27,11.61,11.97,50900,3.91666862500001,4.09000204500001,3.87000193500001,3.99000199500001,152699.923650038,0.0,1.0
2010-06-09,11.8,12.14,11.7,11.94,45100,3.93333530000001,4.04666869000001,3.90000195000001,3.98000199000001,135299.932350033,0.0,1.0
2010-06-10,12.47,12.47,12.0,12.1,42200,4.15666874500001,4.15666874500001,4.00000200000001,4.03333535000001,126599.936700031,0.0,1.0
2010-06-11,12.74,12.87,12.23,12.23,56300,4.24666879000001,4.29000214500001,4.07666870500001,4.07666870500001,168899.915550042,0.0,1.0
2010-06-14,12.66,13.32,12.61,12.95,64300,4.22000211000001,4.44000222000001,4.20333543500001,4.31666882500001,192899.903550048,0.0,1.0
2010-06-15,13.2,13.34,12.42,12.86,78600,4.40000220000001,4.44666889000001,4.14000207000001,4.28666881000001,235799.882100058,0.0,1.0
2010-06-16,13.27,13.45,12.93,13.05,49700,4.42333554500001,4.48333557500002,4.31000215500001,4.35000217500001,149099.925450037,0.0,1.0
2010-06-17,13.47,13.57,13.21,13.39,22000,4.49000224500002,4.52333559500001,4.40333553500002,4.46333556500001,65999.9670000162,0.0,1.0
2010-06-18,13.9,13.98,13.52,13.58,75700,4.63333565000002,4.66000233000002,4.50666892000002,4.52666893000001,227099.886450056,0.0,1.0
2010-06-21,13.33,14.13,13.15,14.09,32600,4.44333555500002,4.71000235500002,4.38333552500001,4.69666901500002,97799.951100024,0.0,1.0
2010-06-22,13.06,13.69,13.01,13.44,42400,4.35333551000001,4.56333561500001,4.33666883500001,4.48000224000001,127199.936400032,0.0,1.0
2010-06-23,13.17,13.45,13.06,13.06,22300,4.39000219500001,4.48333557500002,4.35333551000001,4.35333551000001,66899.9665500166,0.0,1.0
2010-06-24,12.84,13.33,12.83,13.05,30100,4.28000214000001,4.44333555500002,4.27666880500001,4.35000217500001,90299.9548500224,0.0,1.0
2010-06-25,13.58,13.62,12.84,12.9,319600,4.52666893000001,4.54000227000001,4.28000214000001,4.30000215000001,958799.520600238,0.0,1.0
2010-06-28,13.91,14.08,13.26,13.43,27700,4.63666898500002,4.69333568000002,4.42000221000001,4.47666890500001,83099.9584500204,0.0,1.0
2010-06-29,12.92,13.69,12.78,13.51,48100,4.30666882000001,4.56333561500001,4.26000213000001,4.50333558500001,144299.927850036,0.0,1.0
2010-06-30,12.55,13.25,12.49,12.96,43700,4.18333542500001,4.41666887500001,4.16333541500001,4.32000216000001,131099.934450032,0.0,1.0
2010-07-01,12.01,12.63,11.85,12.63,71300,4.00333533500001,4.21000210500001,3.95000197500001,4.21000210500001,213899.893050053,0.0,1.0
2010-07-02,11.81,12.49,11.81,12.17,48300,3.93666863500001,4.16333541500001,3.93666863500001,4.05666869500001,144899.927550036,0.0,1.0
2010-07-06,11.34,12.2,11.31,12.2,41900,3.78000189000001,4.06666870000001,3.77000188500001,4.06666870000001,125699.937150031,0.0,1.0
2010-07-07,11.34,11.54,11.1,11.44,101500,3.78000189000001,3.84666859000001,3.70000185000001,3.81333524000001,304499.847750075,0.0,1.0
2010-07-08,12.12,12.13,11.53,11.53,39100,4.04000202000001,4.04333535500001,3.84333525500001,3.84333525500001,117299.941350029,0.0,1.0
2010-07-09,12.36,12.37,11.6,12.12,29000,4.12000206000001,4.12333539500001,3.86666860000001,4.04000202000001,86999.9565000215,0.0,1.0
2010-07-12,11.7,12.36,11.51,12.26,31500,3.90000195000001,4.12000206000001,3.83666858500001,4.08666871000001,94499.9527500234,0.0,1.0
2010-07-13,12.6,12.62,11.88,11.98,47300,4.20000210000001,4.20666877000001,3.96000198000001,3.99333533000001,141899.929050035,0.0,1.0
2010-07-14,12.33,12.77,12.25,12.57,28500,4.11000205500001,4.25666879500001,4.08333537500001,4.19000209500001,85499.9572500212,0.0,1.0
2010-07-15,12.31,12.55,12.11,12.26,55700,4.10333538500001,4.18333542500001,4.03666868500001,4.08666871000001,167099.916450041,0.0,1.0
2010-07-16,11.9,12.44,11.86,12.14,84800,3.96666865000001,4.14666874000001,3.95333531000001,4.04666869000001,254399.872800063,0.0,1.0
2010-07-19,11.99,12.19,11.64,11.93,29000,3.99666866500001,4.06333536500001,3.88000194000001,3.97666865500001,86999.9565000215,0.0,1.0
2010-07-20,12.42,12.52,11.76,11.76,33100,4.14000207000001,4.17333542000001,3.92000196000001,3.92000196000001,99299.9503500246,0.0,1.0
2010-07-21,11.88,12.5,11.86,12.48,37600,3.96000198000001,4.16666875000001,3.95333531000001,4.16000208000001,112799.943600028,0.0,1.0
2010-07-22,12.97,13.05,12.05,12.16,49600,4.32333549500001,4.35000217500001,4.01666867500001,4.05333536000001,148799.925600037,0.0,1.0
2010-07-23,13.98,13.99,12.77,12.9,60000,4.66000233000002,4.66333566500002,4.25666879500001,4.30000215000001,179999.910000044,0.0,1.0
2010-07-26,14.49,14.49,13.53,13.99,69200,4.83000241500002,4.83000241500002,4.51000225500001,4.66333566500002,207599.896200051,0.0,1.0
2010-07-27,14.41,15.13,14.34,14.5,85600,4.80333573500002,5.04333585500002,4.78000239000002,4.83333575000002,256799.871600063,0.0,1.0
2010-07-28,14.57,14.95,13.84,14.33,42900,4.85666909500002,4.98333582500002,4.61333564000001,4.77666905500002,128699.935650032,0.0,1.0
2010-07-29,13.85,15.3,13.47,14.83,63500,4.61666897500001,5.10000255000002,4.49000224500002,4.94333580500002,190499.904750047,0.0,1.0
2010-07-30,14.8,14.81,13.55,13.55,46200,4.93333580000002,4.93666913500002,4.51666892500002,4.51666892500002,138599.930700034,0.0,1.0
2010-08-02,15.92,15.96,14.95,15.1,140400,5.30666932000002,5.32000266000002,4.98333582500002,5.03333585000002,421199.789400104,0.0,1.0
2010-08-03,15.65,16.05,15.11,15.74,52900,5.21666927500002,5.35000267500002,5.03666918500002,5.24666929000002,158699.920650039,0.0,1.0
2010-08-04,15.79,16.35,15.52,15.73,38900,5.26333596500002,5.45000272500002,5.17333592000002,5.24333595500002,116699.941650029,0.0,1.0
2010-08-05,15.56,15.89,15.43,15.66,20300,5.18666926000002,5.29666931500002,5.14333590500002,5.22000261000002,60899.969550015,0.0,1.0
2010-08-06,15.62,15.83,15.12,15.29,53800,5.20666927000002,5.27666930500002,5.04000252000002,5.09666921500002,161399.91930004,0.0,1.0
2010-08-09,16.11,16.15,15.37,15.79,41600,5.37000268500002,5.38333602500002,5.12333589500002,5.26333596500002,124799.937600031,0.0,1.0
2010-08-10,15.55,15.8,15.12,15.8,39000,5.18333592500002,5.26666930000002,5.04000252000002,5.26666930000002,116999.941500029,0.0,1.0
2010-08-11,14.3,15.11,14.23,15.1,61300,4.76666905000002,5.03666918500002,4.74333570500002,5.03333585000002,183899.908050045,0.0,1.0
2010-08-12,14.12,14.4,13.85,13.97,38900,4.70666902000002,4.80000240000002,4.61666897500001,4.65666899500002,116699.941650029,0.0,1.0
2010-08-13,13.93,14.4,13.75,14.01,41500,4.64333565500002,4.80000240000002,4.58333562500002,4.67000233500002,124499.937750031,0.0,1.0
2010-08-16,14.19,14.19,13.76,13.78,32400,4.73000236500002,4.73000236500002,4.58666896000002,4.59333563000001,97199.9514000239,0.0,1.0
2010-08-17,14.36,14.97,14.32,14.46,47700,4.78666906000002,4.99000249500002,4.77333572000002,4.82000241000002,143099.928450035,0.0,1.0
2010-08-18,14.14,14.29,13.94,14.29,32900,4.71333569000002,4.76333571500002,4.64666899000002,4.76333571500002,98699.9506500243,0.0,1.0
2010-08-19,13.14,14.16,12.95,14.02,50000,4.38000219000002,4.72000236000002,4.31666882500001,4.67333567000002,149999.925000037,0.0,1.0
2010-08-20,13.08,13.77,12.85,13.03,49200,4.36000218000001,4.59000229500001,4.28333547500001,4.34333550500001,147599.926200037,0.0,1.0
2010-08-23,12.58,13.54,12.57,13.19,39000,4.19333543000001,4.51333559000001,4.19000209500001,4.39666886500001,116999.941500029,0.0,1.0
2010-08-24,12.53,13.27,12.47,12.52,46400,4.17666875500001,4.42333554500001,4.15666874500001,4.17333542000001,139199.930400034,0.0,1.0
2010-08-25,12.81,12.88,12.38,12.46,36000,4.27000213500001,4.29333548000001,4.12666873000001,4.15333541000001,107999.946000027,0.0,1.0
2010-08-26,12.57,13.2,12.56,12.87,20500,4.19000209500001,4.40000220000001,4.18666876000001,4.29000214500001,61499.9692500152,0.0,1.0
2010-08-27,13.44,13.5,12.64,12.82,37000,4.48000224000001,4.50000225000001,4.21333544000001,4.27333547000001,110999.944500028,0.0,1.0
2010-08-30,12.83,13.34,12.83,13.31,59500,4.27666880500001,4.44666889000001,4.27666880500001,4.43666888500001,178499.910750044,0.0,1.0
2010-08-31,12.59,13.06,12.46,13.0,37200,4.19666876500001,4.35333551000001,4.15333541000001,4.33333550000001,111599.944200028,0.0,1.0
2010-09-01,13.37,13.39,12.88,12.9,40200,4.45666889500001,4.46333556500001,4.29333548000001,4.30000215000001,120599.93970003,0.0,1.0
2010-09-02,13.39,13.44,13.0,13.28,31400,4.46333556500001,4.48000224000001,4.33333550000001,4.42666888000001,94199.9529000233,0.0,1.0
2010-09-03,13.57,13.7,13.0,13.7,37300,4.52333559500001,4.56666895000001,4.33333550000001,4.56666895000001,111899.944050028,0.0,1.0
2010-09-07,13.04,13.53,13.0,13.53,33000,4.34666884000001,4.51000225500001,4.33333550000001,4.51000225500001,98999.9505000245,0.0,1.0
2010-09-08,13.28,13.53,13.13,13.13,31200,4.42666888000001,4.51000225500001,4.37666885500001,4.37666885500001,93599.9532000232,0.0,1.0
2010-09-09,12.99,13.57,12.81,13.57,31200,4.33000216500001,4.52333559500001,4.27000213500001,4.52333559500001,93599.9532000232,0.0,1.0
2010-09-10,12.94,13.0,12.61,12.61,62900,4.31333549000001,4.33333550000001,4.20333543500001,4.20333543500001,188699.905650047,0.0,1.0
2010-09-13,14.61,14.85,13.07,13.07,67000,4.87000243500002,4.95000247500002,4.35666884500001,4.35666884500001,200999.899500049,0.0,1.0
2010-09-14,14.38,14.93,14.11,14.65,45400,4.79333573000002,4.97666915500002,4.70333568500001,4.88333577500002,136199.931900033,0.0,1.0
2010-09-15,14.43,14.52,14.1,14.33,23600,4.81000240500002,4.84000242000002,4.70000235000002,4.77666905500002,70799.9646000174,0.0,1.0
2010-09-16,14.2,14.54,14.12,14.43,14800,4.73333570000002,4.84666909000002,4.70666902000002,4.81000240500002,44399.9778000109,0.0,1.0
2010-09-17,14.3,14.71,14.13,14.47,73400,4.76666905000002,4.90333578500002,4.71000235500002,4.82333574500002,220199.889900054,0.0,1.0
2010-09-20,15.25,15.32,14.28,14.31,47800,5.08333587500002,5.10666922000002,4.76000238000002,4.77000238500002,143399.928300035,0.0,1.0
2010-09-21,14.99,15.3,14.68,15.17,21300,4.99666916500002,5.10000255000002,4.89333578000002,5.05666919500002,63899.9680500157,0.0,1.0
2010-09-22,14.9,14.96,14.51,14.86,27000,4.96666915000002,4.98666916000002,4.83666908500002,4.95333581000002,80999.9595000199,0.0,1.0
2010-09-23,14.34,15.01,14.33,14.7,25700,4.78000239000002,5.00333583500002,4.77666905500002,4.90000245000002,77099.9614500189,0.0,1.0
2010-09-24,15.18,15.2,14.15,14.66,41100,5.06000253000002,5.06666920000002,4.71666902500002,4.88666911000002,123299.93835003,0.0,1.0
2010-09-27,14.83,15.26,14.77,15.2,13000,4.94333580500002,5.08666921000002,4.92333579500002,5.06666920000002,38999.9805000096,0.0,1.0
2010-09-28,15.34,15.41,14.53,14.93,36300,5.11333589000002,5.13666923500002,4.84333575500002,4.97666915500002,108899.945550027,0.0,1.0
2010-09-29,15.37,15.61,15.15,15.22,24500,5.12333589500002,5.20333593500002,5.05000252500002,5.07333587000002,73499.9632500181,0.0,1.0
2010-09-30,15.71,15.84,15.3,15.47,44300,5.23666928500002,5.28000264000002,5.10000255000002,5.15666924500002,132899.933550033,0.0,1.0
2010-10-01,15.93,15.94,15.58,15.89,23500,5.31000265500002,5.31333599000002,5.19333593000002,5.29666931500002,70499.9647500173,0.0,1.0
2010-10-04,15.3,15.95,15.24,15.91,62700,5.10000255000002,5.31666932500002,5.08000254000002,5.30333598500002,188099.905950046,0.0,1.0
2010-10-05,15.7,15.9,14.98,15.51,64300,5.23333595000002,5.30000265000002,4.99333583000002,5.17000258500002,192899.903550047,0.0,1.0
2010-10-06,16.85,17.16,16.22,16.28,156000,5.61666947500002,5.72000286000002,5.40666937000002,5.42666938000002,467999.766000115,0.0,1.0
2010-10-07,16.58,17.14,16.42,17.08,74400,5.52666943000002,5.71333619000002,5.47333607000002,5.69333618000002,223199.888400055,0.0,1.0
2010-10-08,16.82,16.95,16.5,16.59,78000,5.60666947000002,5.65000282500002,5.50000275000002,5.53000276500002,233999.883000058,0.0,1.0
2010-10-11,17.5,17.96,16.86,17.0,58300,5.83333625000002,5.98666966000002,5.62000281000002,5.66666950000002,174899.912550043,0.0,1.0
2010-10-12,17.48,17.72,17.02,17.51,36700,5.82666958000002,5.90666962000002,5.67333617000002,5.83666958500002,110099.944950027,0.0,1.0
2010-10-13,17.9,18.0,17.4,17.57,78900,5.96666965000002,6.00000300000002,5.80000290000002,5.85666959500002,236699.881650058,0.0,1.0
2010-10-14,18.19,18.45,17.85,17.92,79000,6.06333636500002,6.15000307500002,5.95000297500002,5.97333632000002,236999.881500058,0.0,1.0
2010-10-15,18.36,18.75,17.94,18.47,78500,6.12000306000002,6.25000312500002,5.98000299000002,6.15666974500002,235499.882250058,0.0,1.0
2010-10-18,19.37,19.39,18.24,18.49,89100,6.45666989500002,6.46333656500002,6.08000304000002,6.16333641500002,267299.866350066,0.0,1.0
2010-10-19,18.12,19.57,17.85,18.99,175100,6.04000302000002,6.52333659500002,5.95000297500002,6.33000316500002,525299.73735013,0.0,1.0
2010-10-20,18.6,19.15,18.15,18.31,57300,6.20000310000002,6.38333652500002,6.05000302500002,6.10333638500002,171899.914050042,0.0,1.0
2010-10-21,18.61,19.07,17.92,18.8,51600,6.20333643500002,6.35666984500002,5.97333632000002,6.26666980000002,154799.922600038,0.0,1.0
2010-10-22,18.87,18.94,18.36,18.72,34600,6.29000314500002,6.31333649000002,6.12000306000002,6.24000312000002,103799.948100026,0.0,1.0
2010-10-25,18.96,19.14,18.54,19.13,44200,6.32000316000002,6.38000319000002,6.18000309000002,6.37666985500002,132599.933700033,0.0,1.0
2010-10-26,20.26,20.78,18.36,18.36,206600,6.75333671000002,6.92667013000002,6.12000306000002,6.12000306000002,619799.690100153,0.0,1.0
2010-10-27,20.16,20.4,19.5,20.36,98900,6.72000336000002,6.80000340000002,6.50000325000002,6.78667006000002,296699.851650073,0.0,1.0
2010-10-28,24.27,26.89,23.07,23.07,500500,8.09000404500003,8.96333781500003,7.69000384500003,7.69000384500003,1501499.24925037,0.0,1.0
2010-10-29,25.84,26.03,24.33,24.35,299800,8.61333764000003,8.67667100500003,8.11000405500003,8.11667072500003,899399.550300222,0.0,1.0
2010-11-01,25.97,26.99,25.8,26.25,218800,8.65667099500003,8.99667116500003,8.60000430000003,8.75000437500003,656399.671800162,0.0,1.0
2010-11-02,26.6,26.67,26.02,26.29,169500,8.86667110000003,8.89000444500003,8.67333767000003,8.76333771500003,508499.745750125,0.0,1.0
2010-11-03,27.49,27.96,26.45,26.7,158000,9.16333791500003,9.32000466000003,8.81667107500003,8.90000445000003,473999.763000117,0.0,1.0
2010-11-04,28.35,29.42,27.95,28.34,233800,9.45000472500003,9.80667157000003,9.31667132500003,9.44667139000003,701399.649300173,0.0,1.0
2010-11-05,27.3,28.33,26.75,28.29,153600,9.10000455000003,9.44333805500003,8.91667112500003,9.43000471500003,460799.769600114,0.0,1.0
2010-11-08,27.16,27.26,26.75,27.0,113500,9.05333786000003,9.08667121000003,8.91667112500003,9.00000450000003,340499.829750084,0.0,1.0
2010-11-09,26.91,28.13,26.64,27.32,104200,8.97000448500003,9.37667135500003,8.88000444000003,9.10667122000003,312599.843700077,0.0,1.0
2010-11-10,27.37,27.5,26.6,26.91,85200,9.12333789500003,9.16667125000003,8.86667110000003,8.97000448500003,255599.872200063,0.0,1.0
2010-11-11,26.64,27.24,25.34,27.08,78700,8.88000444000003,9.08000454000003,8.44667089000003,9.02667118000003,236099.881950058,0.0,1.0
2010-11-12,25.55,26.83,25.01,26.37,107300,8.51667092500003,8.94333780500003,8.33667083500003,8.79000439500003,321899.839050079,0.0,1.0
2010-11-15,26.3,26.49,25.3,25.69,96200,8.76667105000003,8.83000441500003,8.43333755000003,8.56333761500003,288599.855700071,0.0,1.0
2010-11-16,26.08,26.39,25.72,26.0,212800,8.69333768000003,8.79667106500003,8.57333762000003,8.66667100000003,638399.680800157,0.0,1.0
2010-11-17,25.25,26.39,23.1,26.11,326200,8.41667087500003,8.79667106500003,7.70000385000003,8.70333768500003,978599.510700241,0.0,1.0
2010-11-18,27.1,27.53,25.5,25.65,181800,9.03333785000003,9.17667125500003,8.50000425000003,8.55000427500003,545399.727300135,0.0,1.0
2010-11-19,27.67,27.79,26.54,27.12,83600,9.22333794500003,9.26333796500003,8.84667109000003,9.04000452000003,250799.874600062,0.0,1.0
2010-11-22,27.95,28.12,27.34,27.65,89200,9.31667132500003,9.37333802000003,9.11333789000003,9.21667127500003,267599.866200066,0.0,1.0
2010-11-23,27.96,28.02,26.7,27.42,68100,9.32000466000003,9.34000467000003,8.90000445000003,9.14000457000003,204299.89785005,0.0,1.0
2010-11-24,29.13,29.25,27.82,28.33,131500,9.71000485500003,9.75000487500003,9.27333797000003,9.44333805500003,394499.802750097,0.0,1.0
2010-11-26,29.3,29.72,28.9,28.95,31400,9.76667155000003,9.90667162000003,9.63333815000003,9.65000482500003,94199.9529000233,0.0,1.0
2010-11-29,29.36,29.51,28.74,29.21,139900,9.78667156000003,9.83667158500003,9.58000479000003,9.73667153500003,419699.790150104,0.0,1.0
2010-11-30,28.14,28.96,27.64,28.96,227600,9.38000469000003,9.65333816000003,9.21333794000003,9.65333816000003,682799.658600169,0.0,1.0
2010-12-01,29.06,29.3,28.22,28.98,89700,9.68667151000003,9.76667155000003,9.40667137000003,9.66000483000003,269099.865450066,0.0,1.0
2010-12-02,28.57,29.19,28.36,29.19,73300,9.52333809500003,9.73000486500003,9.45333806000003,9.73000486500003,219899.890050054,0.0,1.0
2010-12-03,28.99,29.12,28.3,28.43,36900,9.66333816500003,9.70667152000003,9.43333805000003,9.47667140500003,110699.944650027,0.0,1.0
2010-12-06,29.09,29.28,28.23,28.28,50000,9.69667151500003,9.76000488000003,9.41000470500003,9.42667138000003,149999.925000037,0.0,1.0
2010-12-07,29.97,30.71,29.66,29.86,95200,9.99000499500003,10.236671785,9.88667161000003,9.95333831000003,285599.857200071,0.0,1.0
2010-12-08,30.51,30.74,29.85,30.16,56000,10.170005085,10.24667179,9.95000497500003,10.05333836,167999.916000042,0.0,1.0
2010-12-09,30.72,31.01,30.16,30.79,83000,10.24000512,10.336671835,10.05333836,10.263338465,248999.875500062,0.0,1.0
2010-12-10,31.08,31.27,30.61,30.63,73700,10.36000518,10.423338545,10.203338435,10.210005105,221099.889450055,0.0,1.0
2010-12-13,30.3,31.85,30.24,31.05,112300,10.10000505,10.616671975,10.08000504,10.350005175,336899.831550084,0.0,1.0
2010-12-14,29.12,30.3,28.16,30.3,136400,9.70667152000003,10.10000505,9.38667136000003,10.10000505,409199.795400101,0.0,1.0
2010-12-15,29.31,30.2,28.24,29.1,78000,9.77000488500003,10.0666717,9.41333804000003,9.70000485000003,233999.883000058,0.0,1.0
2010-12-16,30.92,30.99,29.04,29.3,45500,10.30667182,10.330005165,9.68000484000003,9.76667155000003,136499.931750034,0.0,1.0
2010-12-17,31.74,32.22,30.5,30.92,150400,10.58000529,10.74000537,10.16667175,10.30667182,451199.774400113,0.0,1.0
2010-12-20,31.3,31.92,30.24,31.92,69900,10.43333855,10.64000532,10.08000504,10.64000532,209699.895150052,0.0,1.0
2010-12-21,33.15,33.18,31.0,31.63,144300,11.050005525,11.06000553,10.3333385,10.543338605,432899.783550108,0.0,1.0
2010-12-22,33.9,34.3,32.74,33.15,149800,11.30000565,11.43333905,10.91333879,11.050005525,449399.775300112,0.0,1.0
2010-12-23,32.34,33.8,32.22,33.8,89300,10.78000539,11.2666723,10.74000537,11.2666723,267899.866050067,0.0,1.0
2010-12-27,32.75,33.15,31.8,31.99,48500,10.916672125,11.050005525,10.6000053,10.663338665,145499.927250036,0.0,1.0
2010-12-28,32.16,32.83,31.98,32.8,63700,10.72000536,10.943338805,10.66000533,10.9333388,191099.904450048,0.0,1.0
2010-12-29,31.5,32.23,31.23,32.14,68700,10.50000525,10.743338705,10.410005205,10.71333869,206099.896950052,0.0,1.0
2010-12-30,31.79,32.81,31.0,31.57,77600,10.596671965,10.936672135,10.3333385,10.523338595,232799.883600058,0.0,1.0
2010-12-31,31.49,31.8,30.66,31.77,64700,10.496671915,10.6000053,10.22000511,10.590005295,194099.902950049,0.0,1.0
2011-01-03,32.0,32.72,31.3,31.81,70700,10.666672,10.90667212,10.43333855,10.603338635,212099.893950053,0.0,1.0
2011-01-04,30.73,32.15,30.01,32.11,53800,10.243338455,10.716672025,10.003338335,10.703338685,161399.91930004,0.0,1.0
2011-01-05,31.35,31.4,28.68,29.52,70400,10.450005225,10.4666719,9.56000478000003,9.84000492000003,211199.894400053,0.0,1.0
2011-01-06,30.23,31.36,30.0,31.3,75200,10.076671705,10.45333856,10.000005,10.43333855,225599.887200056,0.0,1.0
2011-01-07,29.57,30.35,28.69,30.25,92400,9.85667159500003,10.116671725,9.56333811500003,10.083338375,277199.861400068,0.0,1.0
2011-01-10,30.31,30.5,29.0,29.22,61800,10.103338385,10.16667175,9.66667150000003,9.74000487000003,185399.907300046,0.0,1.0
2011-01-11,29.88,30.91,29.8,30.66,40200,9.96000498000003,10.303338485,9.93333830000003,10.22000511,120599.93970003,0.0,1.0
2011-01-12,29.63,30.61,29.37,30.2,76300,9.87667160500003,10.203338435,9.79000489500003,10.0666717,228899.885550056,0.0,1.0
2011-01-13,29.69,29.99,28.75,29.78,124400,9.89667161500003,9.99667166500003,9.58333812500003,9.92667163000003,373199.813400092,0.0,1.0
2011-01-14,30.82,31.17,29.25,29.76,119200,10.27333847,10.390005195,9.75000487500003,9.92000496000003,357599.821200089,0.0,1.0
2011-01-18,30.99,32.79,30.15,30.82,157700,10.330005165,10.930005465,10.050005025,10.27333847,473099.763450118,0.0,1.0
2011-01-19,30.7,31.4,30.6,31.08,92700,10.23333845,10.4666719,10.2000051,10.36000518,278099.86095007,0.0,1.0
2011-01-20,29.09,31.16,29.03,30.46,103100,9.69667151500003,10.38667186,9.67667150500003,10.15333841,309299.845350076,0.0,1.0
2011-01-21,28.78,29.9,28.45,29.33,141400,9.59333813000003,9.96667165000003,9.48333807500003,9.77667155500003,424199.787900105,0.0,1.0
2011-01-24,28.53,28.72,27.83,28.67,65600,9.51000475500003,9.57333812000003,9.27667130500003,9.55667144500003,196799.901600049,0.0,1.0
2011-01-25,29.16,29.23,28.0,28.29,67200,9.72000486000003,9.74333820500003,9.33333800000003,9.43000471500003,201599.89920005,0.0,1.0
2011-01-26,29.71,29.97,28.92,29.4,49500,9.90333828500003,9.99000499500003,9.64000482000003,9.80000490000003,148499.925750037,0.0,1.0
2011-01-27,29.12,29.93,29.12,29.75,74300,9.70667152000003,9.97667165500003,9.70667152000003,9.91667162500003,222899.888550055,0.0,1.0
2011-01-28,27.18,29.3,26.76,29.16,146100,9.06000453000003,9.76667155000003,8.92000446000003,9.72000486000003,438299.780850108,0.0,1.0
2011-01-31,28.54,29.19,27.1,27.33,113800,9.51333809000003,9.73000486500003,9.03333785000003,9.11000455500003,341399.829300084,0.0,1.0
2011-02-01,29.12,29.45,28.26,28.8,60100,9.70667152000003,9.81667157500003,9.42000471000003,9.60000480000003,180299.909850044,0.0,1.0
2011-02-02,28.51,29.34,28.44,28.91,26700,9.50333808500003,9.78000489000003,9.48000474000003,9.63667148500003,80099.9599500198,0.0,1.0
2011-02-03,29.53,29.6,28.06,28.5,67800,9.84333825500003,9.86667160000003,9.35333801000003,9.50000475000003,203399.89830005,0.0,1.0
2011-02-04,29.93,29.97,29.25,29.38,75100,9.97667165500003,9.99000499500003,9.75000487500003,9.79333823000003,225299.887350056,0.0,1.0
2011-02-07,31.04,31.25,29.71,29.85,69300,10.34667184,10.416671875,9.90333828500003,9.95000497500003,207899.896050052,0.0,1.0
2011-02-08,31.67,31.67,30.11,31.09,61000,10.556671945,10.556671945,10.036671685,10.363338515,182999.908500046,0.0,1.0
2011-02-09,32.79,33.44,31.37,31.37,140000,10.930005465,11.14667224,10.456671895,10.456671895,419999.790000105,0.0,1.0
2011-02-10,33.54,33.68,32.0,32.48,89100,11.18000559,11.22667228,10.666672,10.82667208,267299.866350067,0.0,1.0
2011-02-11,34.15,34.45,33.49,33.49,91100,11.383339025,11.483339075,11.163338915,11.163338915,273299.863350068,0.0,1.0
2011-02-14,34.98,35.49,34.23,34.29,89300,11.66000583,11.830005915,11.410005705,11.430005715,267899.866050067,0.0,1.0
2011-02-15,34.54,35.11,33.95,34.98,74600,11.51333909,11.703339185,11.316672325,11.66000583,223799.888100056,0.0,1.0
2011-02-16,35.15,35.33,34.44,34.88,126800,11.716672525,11.776672555,11.48000574,11.62667248,380399.809800095,0.0,1.0
2011-02-17,49.36,49.5,40.07,41.22,975100,16.4533415600001,16.5000082500001,13.356673345,13.74000687,2925298.53735071,0.0,1.0
2011-02-18,48.14,50.0,46.33,49.86,355600,16.0466746900001,16.6666750000001,15.4433410550001,16.6200083100001,1066799.46660026,0.0,1.0
2011-02-22,48.03,48.38,45.41,47.37,193200,16.0100080050001,16.1266747300001,15.136674235,15.7900078950001,579599.710200141,0.0,1.0
2011-02-23,47.84,49.13,46.68,48.19,104900,15.9466746400001,16.3766748550001,15.5600077800001,16.0633413650001,314699.842650077,0.0,1.0
2011-02-24,45.25,49.61,45.12,47.81,238900,15.083340875,16.5366749350001,15.04000752,15.9366746350001,716699.641650179,0.0,1.0
2011-02-25,47.09,47.29,45.44,45.44,183400,15.6966745150001,15.7633412150001,15.14667424,15.14667424,550199.724900134,0.0,1.0
2011-02-28,48.95,48.98,46.55,47.99,251800,16.3166748250001,16.3266748300001,15.516674425,15.9966746650001,755399.622300184,0.0,1.0
2011-03-01,48.46,50.85,47.76,49.48,279800,16.1533414100001,16.9500084750001,15.9200079600001,16.4933415800001,839399.580300205,0.0,1.0
2011-03-02,47.68,48.63,46.46,48.6,118500,15.8933412800001,16.2100081050001,15.4866744100001,16.2000081000001,355499.822250087,0.0,1.0
2011-03-03,53.29,53.57,48.3,48.52,354600,17.7633422150001,17.8566755950001,16.1000080500001,16.1733414200001,1063799.46810026,0.0,1.0
2011-03-04,51.29,52.63,50.6,51.0,212000,17.0966752150001,17.5433421050001,16.8666751000001,17.0000085000001,635999.682000155,0.0,1.0
2011-03-07,48.33,52.9,47.71,52.77,322200,16.1100080550001,17.6333421500001,15.9033412850001,17.5900087950001,966599.516700236,0.0,1.0
2011-03-08,50.05,51.1,46.25,48.36,214400,16.6833416750001,17.0333418500001,15.4166743750001,16.1200080600001,643199.678400157,0.0,1.0
2011-03-09,48.21,50.49,47.52,50.18,234000,16.0700080350001,16.8300084150001,15.8400079200001,16.7266750300001,701999.649000171,0.0,1.0
2011-03-10,45.7,47.99,45.52,47.75,266300,15.2333409500001,15.9966746650001,15.1733409200001,15.9166746250001,798899.600550195,0.0,1.0
2011-03-11,44.66,46.0,43.16,43.9,961000,14.88667411,15.3333410000001,14.38667386,14.63334065,2882998.55850072,0.0,1.0
2011-03-14,44.6,45.36,43.14,43.67,258200,14.8666741,15.12000756,14.38000719,14.556673945,774599.612700194,0.0,1.0
2011-03-15,43.97,45.04,42.5,43.0,280000,14.656673995,15.01334084,14.16667375,14.3333405,839999.58000021,0.0,1.0
2011-03-16,43.26,44.79,42.1,43.97,279000,14.42000721,14.930007465,14.03334035,14.656673995,836999.581500209,0.0,1.0
2011-03-17,43.05,44.94,43.0,44.47,164400,14.350007175,14.98000749,14.3333405,14.823340745,493199.753400123,0.0,1.0
2011-03-18,43.52,44.35,43.12,44.03,226000,14.50667392,14.7833407250001,14.37334052,14.676674005,677999.661000169,0.0,1.0
2011-03-21,44.49,45.13,44.05,44.61,179900,14.8300074150001,15.0433408550001,14.683340675,14.870007435,539699.730150131,0.0,1.0
2011-03-22,45.22,45.98,44.5,44.74,416400,15.07334087,15.32667433,14.83334075,14.91334079,1249199.37540031,0.0,1.0
2011-03-23,43.7,45.86,43.0,45.3,398200,14.56667395,15.2866743100001,14.3333405,15.10000755,1194599.4027003,0.0,1.0
2011-03-24,44.11,44.4,42.9,44.35,316300,14.703340685,14.8000074,14.30000715,14.7833407250001,948899.525550237,0.0,1.0
2011-03-25,43.25,44.88,43.1,44.68,194100,14.416673875,14.96000748,14.36667385,14.89334078,582299.708850146,0.0,1.0
2011-03-28,43.77,44.34,42.65,43.69,197400,14.590007295,14.78000739,14.216673775,14.563340615,592199.703900148,0.0,1.0
2011-03-29,44.38,44.87,43.2,43.65,354500,14.7933407300001,14.956674145,14.4000072,14.550007275,1063499.46825026,0.0,1.0
2011-03-30,48.72,49.37,44.87,45.0,879600,16.2400081200001,16.4566748950001,14.956674145,15.0000075000001,2638798.68060064,0.0,1.0
2011-03-31,48.53,50.32,47.8,49.89,387300,16.1766747550001,16.7733417200001,15.9333413000001,16.6300083150001,1161899.41905028,0.0,1.0
2011-04-01,55.05,55.2,49.11,50.43,879500,18.3500091750001,18.4000092000001,16.3700081850001,16.8100084050001,2638498.68075065,0.0,1.0
2011-04-04,54.74,55.98,53.51,55.57,494400,18.2466757900001,18.6600093300001,17.8366755850001,18.5233425950001,1483199.25840036,0.0,1.0
2011-04-05,54.75,55.86,54.17,55.57,285800,18.2500091250001,18.6200093100001,18.0566756950001,18.5233425950001,857399.57130021,0.0,1.0
2011-04-06,53.64,55.88,52.31,55.64,331900,17.8800089400001,18.6266759800001,17.4366753850001,18.5466759400001,995699.502150243,0.0,1.0
2011-04-07,57.76,58.37,52.21,53.72,1017400,19.2533429600001,19.4566763950001,17.4033420350001,17.9066756200001,3052198.47390075,0.0,1.0
2011-04-08,56.52,58.7,55.51,58.62,358000,18.8400094200001,19.5666764500001,18.5033425850001,19.5400097700001,1073999.46300026,0.0,1.0
2011-04-11,50.99,55.3,47.53,55.17,1500300,16.9966751650001,18.4333425500001,15.8433412550001,18.3900091950001,4500897.7495511,0.0,1.0
2011-04-12,48.96,50.68,48.5,50.68,577900,16.3200081600001,16.8933417800001,16.1666747500001,16.8933417800001,1733699.13315042,0.0,1.0
2011-04-13,49.8,50.64,49.01,50.13,821400,16.6000083000001,16.8800084400001,16.3366748350001,16.7100083550001,2464198.7679006,0.0,1.0
2011-04-14,48.99,49.91,47.89,49.74,525300,16.3300081650001,16.6366749850001,15.9633413150001,16.5800082900001,1575899.21205038,0.0,1.0
2011-04-15,48.86,50.23,48.31,49.45,465200,16.2866748100001,16.7433417050001,16.1033413850001,16.4833415750001,1395599.30220034,0.0,1.0
2011-04-18,47.46,48.35,46.14,48.35,623000,15.8200079100001,16.1166747250001,15.3800076900001,16.1166747250001,1868999.06550046,0.0,1.0
2011-04-19,49.04,49.29,47.45,47.93,396300,16.3466748400001,16.4300082150001,15.8166745750001,15.9766746550001,1188899.40555029,0.0,1.0
2011-04-20,48.85,50.09,47.81,49.67,610100,16.2833414750001,16.6966750150001,15.9366746350001,16.5566749450001,1830299.08485045,0.0,1.0
2011-04-21,52.75,53.79,48.59,49.57,776400,17.5833421250001,17.9300089650001,16.1966747650001,16.5233415950001,2329198.83540057,0.0,1.0
2011-04-25,50.34,53.26,50.06,53.26,550200,16.7800083900001,17.7533422100001,16.6866750100001,17.7533422100001,1650599.1747004,0.0,1.0
2011-04-26,52.0,53.81,50.56,51.14,485300,17.3333420000001,17.9366756350001,16.8533417600001,17.0466751900001,1455899.27205036,0.0,1.0
2011-04-27,51.84,53.22,48.71,52.55,428200,17.2800086400001,17.7400088700001,16.2366747850001,17.5166754250001,1284599.35770031,0.0,1.0
2011-04-28,42.69,49.11,42.22,48.74,2604900,14.230007115,16.3700081850001,14.07334037,16.2466747900001,7814696.09265195,0.0,1.0
2011-04-29,41.72,43.71,40.8,43.09,969000,13.90667362,14.570007285,13.6000068,14.363340515,2906998.54650073,0.0,1.0
2011-05-02,38.28,41.98,38.17,41.98,1202700,12.76000638,13.99334033,12.723339695,13.99334033,3608098.1959509,0.0,1.0
2011-05-03,38.53,39.56,37.28,38.32,601500,12.843339755,13.18667326,12.42667288,12.77333972,1804499.09775045,0.0,1.0
2011-05-04,38.86,39.5,38.1,38.88,729400,12.95333981,13.16667325,12.70000635,12.96000648,2188198.90590055,0.0,1.0
2011-05-05,39.68,40.49,38.5,38.74,690900,13.22667328,13.496673415,12.83333975,12.91333979,2072698.96365052,0.0,1.0
2011-05-06,39.82,41.33,39.12,40.33,612600,13.27333997,13.776673555,13.04000652,13.443340055,1837799.08110046,0.0,1.0
2011-05-09,39.86,40.21,39.05,39.63,228000,13.28667331,13.403340035,13.016673175,13.210006605,683999.658000171,0.0,1.0
2011-05-10,39.88,40.77,39.51,40.05,248700,13.29333998,13.590006795,13.170006585,13.350006675,746099.626950186,0.0,1.0
2011-05-11,38.88,39.96,37.82,39.82,523900,12.96000648,13.32000666,12.60667297,13.27333997,1571699.21415039,0.0,1.0
2011-05-12,38.88,39.6,38.32,38.9,316000,12.96000648,13.2000066,12.77333972,12.96667315,947999.526000237,0.0,1.0
2011-05-13,36.95,39.48,36.84,38.76,348200,12.316672825,13.16000658,12.28000614,12.92000646,1044599.47770026,0.0,1.0
2011-05-16,36.11,37.69,36.04,36.8,249300,12.036672685,12.563339615,12.01333934,12.2666728,747899.626050187,0.0,1.0
2011-05-17,36.46,37.44,35.72,36.4,698100,12.15333941,12.48000624,11.90667262,12.1333394,2094298.95285052,0.0,1.0
2011-05-18,37.08,37.65,36.51,36.69,907800,12.36000618,12.550006275,12.170006085,12.230006115,2723398.63830068,0.0,1.0
2011-05-19,17.87,19.1,17.33,18.54,420300,11.91333929,12.7333397,11.55333911,12.36000618,630449.684775158,0.0,2.0
2011-05-20,17.93,18.22,17.52,17.9,1073600,11.95333931,12.14667274,11.68000584,11.9333393,1610399.1948004,0.0,1.0
2011-05-23,17.53,17.9,17.01,17.64,1083200,11.68667251,11.9333393,11.34000567,11.76000588,1624799.18760041,0.0,1.0
2011-05-24,17.98,18.71,17.64,17.75,1129267,11.98667266,12.47333957,11.76000588,11.83333925,1693899.65305017,0.0,1.0
2011-05-25,18.13,18.5,17.79,17.98,617867,12.08667271,12.3333395,11.86000593,11.98667266,926800.036599982,0.0,1.0
2011-05-26,19.64,19.97,18.08,18.13,862267,13.09333988,13.31333999,12.05333936,12.08667271,1293399.85330007,0.0,1.0
2011-05-27,19.69,19.88,19.16,19.74,503667,13.12667323,13.25333996,12.77333972,13.16000658,755500.122249939,0.0,1.0
2011-05-31,19.99,20.04,19.43,19.83,477400,13.32667333,13.36000668,12.95333981,13.22000661,716099.641950179,0.0,1.0
2011-06-01,19.01,20.05,19.0,19.47,535067,12.67333967,13.36667335,12.666673,12.98000649,802600.098699951,0.0,1.0
2011-06-02,18.96,19.27,18.71,19.01,412800,12.64000632,12.84667309,12.47333957,12.67333967,619199.690400155,0.0,1.0
2011-06-03,18.42,18.89,18.36,18.69,523600,12.28000614,12.59333963,12.24000612,12.46000623,785399.607300196,0.0,1.0
2011-06-06,18.05,18.7,18.04,18.37,329667,12.03333935,12.4666729,12.02667268,12.24667279,494500.252749874,0.0,1.0
2011-06-07,17.99,18.26,17.99,18.11,365000,11.99333933,12.17333942,11.99333933,12.07333937,547499.726250137,0.0,1.0
2011-06-08,17.5,18.09,17.44,18.0,514067,11.6666725,12.06000603,11.62667248,12.000006,771100.114449943,0.0,1.0
2011-06-09,18.01,18.02,17.3,17.53,342667,12.00667267,12.01333934,11.5333391,11.68667251,514000.242999879,0.0,1.0
2011-06-10,17.91,18.09,17.72,17.75,404800,11.94000597,12.06000603,11.81333924,11.83333925,607199.696400152,0.0,1.0
2011-06-13,17.94,18.5,17.35,17.9,691067,11.96000598,12.3333395,11.56667245,11.9333393,1036599.98170001,0.0,1.0
2011-06-14,18.1,18.54,17.91,18.17,419867,12.0666727,12.36000618,11.94000597,12.11333939,629800.185099908,0.0,1.0
2011-06-15,17.93,18.2,17.72,17.87,334600,11.95333931,12.1333394,11.81333924,11.91333929,501899.749050125,0.0,1.0
2011-06-16,17.96,18.31,17.58,17.93,264467,11.97333932,12.20667277,11.72000586,11.95333931,396700.301649849,0.0,1.0
2011-06-17,17.77,18.28,17.54,18.12,598267,11.84667259,12.18667276,11.69333918,12.08000604,897400.051299974,0.0,1.0
2011-06-20,17.94,18.0,17.6,17.68,240800,11.96000598,12.000006,11.7333392,11.78667256,361199.81940009,0.0,1.0
2011-06-21,18.84,18.89,18.02,18.06,332800,12.56000628,12.59333963,12.01333934,12.04000602,499199.750400125,0.0,1.0
2011-06-22,18.66,19.03,18.65,18.75,203867,12.44000622,12.68667301,12.43333955,12.50000625,305800.347099826,0.0,1.0
2011-06-23,19.24,19.3,17.87,18.29,288667,12.82667308,12.8666731,11.91333929,12.19333943,433000.283499858,0.0,1.0
2011-06-24,18.72,19.4,18.52,19.24,587667,12.48000624,12.9333398,12.34667284,12.82667308,881500.05924997,0.0,1.0
2011-06-27,18.09,18.89,18.05,18.89,476800,12.06000603,12.59333963,12.03333935,12.59333963,715199.642400179,0.0,1.0
2011-06-28,18.96,19.0,18.16,18.25,370200,12.64000632,12.666673,12.10667272,12.16667275,555299.722350139,0.0,1.0
2011-06-29,19.07,19.2,18.75,19.06,165400,12.71333969,12.8000064,12.50000625,12.70667302,248099.875950062,0.0,1.0
2011-06-30,19.71,19.78,19.1,19.15,314000,13.14000657,13.18667326,12.7333397,12.76667305,470999.764500118,0.0,1.0
2011-07-01,20.28,20.35,19.5,19.74,308067,13.52000676,13.56667345,13.0000065,13.16000658,462100.268949866,0.0,1.0
2011-07-05,21.18,21.25,20.1,20.25,396000,14.12000706,14.16667375,13.4000067,13.50000675,593999.703000149,0.0,1.0
2011-07-06,21.1,21.18,20.88,21.18,276067,14.0666737,14.12000706,13.92000696,14.12000706,414100.292949854,0.0,1.0
2011-07-07,22.32,22.34,21.15,21.24,518200,14.88000744,14.89334078,14.10000705,14.16000708,777299.611350194,0.0,1.0
2011-07-08,22.34,22.44,21.76,21.88,419067,14.89334078,14.96000748,14.50667392,14.58667396,628600.185699907,0.0,1.0
2011-07-11,22.06,22.58,21.78,22.3,405667,14.70667402,15.05334086,14.52000726,14.8666741,608500.195749902,0.0,1.0
2011-07-12,22.5,22.8,21.95,21.96,393067,15.0000075000001,15.2000076000001,14.63334065,14.64000732,589600.205199893,0.0,1.0
2011-07-13,23.49,23.65,22.61,22.69,636000,15.6600078300001,15.7666745500001,15.07334087,15.1266742300001,953999.523000232,0.0,1.0
2011-07-14,23.43,23.97,23.29,23.52,528600,15.6200078100001,15.9800079900001,15.5266744300001,15.6800078400001,792899.603550193,0.0,1.0
2011-07-15,23.68,23.73,23.28,23.72,357267,15.7866745600001,15.8200079100001,15.5200077600001,15.8133412400001,535900.232049881,0.0,1.0
2011-07-18,23.47,23.65,23.11,23.54,346800,15.6466744900001,15.7666745500001,15.4066743700001,15.6933411800001,520199.739900127,0.0,1.0
2011-07-19,25.6,25.91,23.67,23.75,828200,17.0666752000001,17.2733419700001,15.7800078900001,15.8333412500001,1242299.3788503,0.0,1.0
2011-07-20,25.49,26.34,24.37,26.34,704800,16.9933418300001,17.5600087800001,16.2466747900001,17.5600087800001,1057199.47140026,0.0,1.0
2011-07-21,26.71,26.97,25.23,25.71,1143200,17.8066755700001,17.9800089900001,16.8200084100001,17.1400085700001,1714799.14260042,0.0,1.0
2011-07-22,26.87,27.28,26.7,26.84,439267,17.9133422900001,18.1866757600001,17.8000089000001,17.8933422800001,658900.170549911,0.0,1.0
2011-07-25,26.19,26.85,26.09,26.52,392000,17.4600087300001,17.9000089500001,17.3933420300001,17.6800088400001,587999.706000144,0.0,1.0
2011-07-26,25.46,26.23,25.3,26.14,485400,16.9733418200001,17.4866754100001,16.8666751000001,17.4266753800001,728099.635950178,0.0,1.0
2011-07-27,22.01,25.31,22.01,25.31,1626400,14.67334067,16.8733417700001,14.67334067,16.8733417700001,2439598.78020061,0.0,1.0
2011-07-28,22.55,22.89,20.91,21.62,1572200,15.03334085,15.2600076300001,13.94000697,14.41334054,2358298.82085059,0.0,1.0
2011-07-29,21.41,22.4,21.28,22.0,528200,14.27334047,14.9333408,14.18667376,14.666674,792299.603850198,0.0,1.0
2011-08-01,20.92,22.25,20.29,22.0,557200,13.94667364,14.83334075,13.52667343,14.666674,835799.582100209,0.0,1.0
2011-08-02,20.04,21.14,20.03,21.14,633200,13.36000668,14.09334038,13.35334001,14.09334038,949799.525100237,0.0,1.0
2011-08-03,20.19,20.39,19.12,20.39,681400,13.46000673,13.59334013,12.74667304,13.59334013,1022099.48895026,0.0,1.0
2011-08-04,18.51,19.98,18.25,19.84,1071067,12.34000617,13.32000666,12.16667275,13.22667328,1606599.69670015,0.0,1.0
2011-08-05,17.23,18.94,17.16,18.76,1076067,11.48667241,12.62667298,11.44000572,12.50667292,1614099.69295015,0.0,1.0
2011-08-08,15.59,17.0,15.58,16.34,1364867,10.39333853,11.333339,10.38667186,10.89333878,2047299.47635026,0.0,1.0
2011-08-09,17.21,17.24,15.3,15.62,883400,11.47333907,11.49333908,10.2000051,10.41333854,1325099.33745033,0.0,1.0
2011-08-10,15.86,16.82,15.81,16.81,616800,10.57333862,11.21333894,10.54000527,11.20667227,925199.537400231,0.0,1.0
2011-08-11,17.4,18.0,15.96,16.65,674667,11.6000058,12.000006,10.64000532,11.10000555,1011999.994,0.0,1.0
2011-08-12,18.0,18.61,17.3,18.61,430067,12.000006,12.40667287,11.5333391,12.40667287,645100.177449911,0.0,1.0
2011-08-15,19.1,19.48,18.39,18.39,631000,12.7333397,12.98667316,12.26000613,12.26000613,946499.526750237,0.0,1.0
2011-08-16,17.96,19.01,17.8,19.0,628000,11.97333932,12.67333967,11.8666726,12.666673,941999.529000236,0.0,1.0
2011-08-17,17.4,18.38,17.06,18.11,495600,11.6000058,12.25333946,11.37333902,12.07333937,743399.628300186,0.0,1.0
2011-08-18,15.94,16.72,15.43,16.72,815267,10.62667198,11.14667224,10.28667181,11.14667224,1222899.88855006,0.0,1.0
2011-08-19,15.21,16.16,15.07,15.62,649600,10.14000507,10.77333872,10.04667169,10.41333854,974399.512800244,0.0,1.0
2011-08-22,15.18,15.91,14.83,15.82,687600,10.12000506,10.60667197,9.88667161000003,10.54667194,1031399.48430026,0.0,1.0
2011-08-23,16.92,16.97,15.05,15.31,659600,11.28000564,11.31333899,10.03333835,10.20667177,989399.505300247,0.0,1.0
2011-08-24,16.97,17.37,16.58,16.92,457467,11.31333899,11.58000579,11.05333886,11.28000564,686200.156899921,0.0,1.0
2011-08-25,16.27,17.52,16.23,17.38,475600,10.84667209,11.68000584,10.82000541,11.58667246,713399.643300178,0.0,1.0
2011-08-26,17.2,17.21,15.63,16.28,519600,11.4666724,11.47333907,10.42000521,10.85333876,779399.610300195,0.0,1.0
2011-08-29,18.1,18.22,17.46,17.64,264600,12.0666727,12.14667274,11.64000582,11.76000588,396899.801550099,0.0,1.0
2011-08-30,18.59,18.82,17.58,18.04,479800,12.39333953,12.54667294,11.72000586,12.02667268,719699.64015018,0.0,1.0
2011-08-31,18.17,19.09,17.7,18.81,560200,12.11333939,12.72667303,11.8000059,12.54000627,840299.57985021,0.0,1.0
2011-09-01,17.25,18.48,17.22,18.2,364600,11.50000575,12.32000616,11.48000574,12.1333394,546899.726550137,0.0,1.0
2011-09-02,16.25,17.05,16.15,16.57,591600,10.83333875,11.36667235,10.76667205,11.04667219,887399.556300222,0.0,1.0
2011-09-06,15.96,16.03,15.44,15.77,470867,10.64000532,10.68667201,10.29333848,10.51333859,706300.146849927,0.0,1.0
2011-09-07,17.71,18.07,16.35,16.47,779600,11.80667257,12.04667269,10.90000545,10.98000549,1169399.41530029,0.0,1.0
2011-09-08,17.17,17.96,17.04,17.5,418467,11.44667239,11.97333932,11.36000568,11.6666725,627700.186149907,0.0,1.0
2011-09-09,16.2,17.2,16.0,17.03,392267,10.8000054,11.4666724,10.666672,11.35333901,588400.205799897,0.0,1.0
2011-09-12,16.36,16.41,15.56,15.92,546200,10.90667212,10.94000547,10.37333852,10.61333864,819299.590350205,0.0,1.0
2011-09-13,16.88,17.08,16.37,16.47,358400,11.25333896,11.38667236,10.91333879,10.98000549,537599.731200134,0.0,1.0
2011-09-14,17.2,17.86,16.62,17.17,349667,11.4666724,11.90667262,11.08000554,11.44667239,524500.237749881,0.0,1.0
2011-09-15,17.65,17.69,17.3,17.42,283800,11.76667255,11.79333923,11.5333391,11.61333914,425699.787150106,0.0,1.0
2011-09-16,16.58,17.7,16.37,17.65,613600,11.05333886,11.8000059,10.91333879,11.76667255,920399.53980023,0.0,1.0
2011-09-19,16.57,16.85,15.95,16.32,359400,11.04667219,11.23333895,10.63333865,10.88000544,539099.730450135,0.0,1.0
2011-09-20,15.98,16.97,15.95,16.06,342800,10.65333866,11.31333899,10.63333865,10.70667202,514199.742900129,0.0,1.0
2011-09-21,15.13,16.27,15.1,16.01,360800,10.08667171,10.84667209,10.0666717,10.67333867,541199.729400135,0.0,1.0
2011-09-22,14.22,14.98,13.67,14.73,807800,9.48000474000003,9.98667166000003,9.11333789000003,9.82000491000003,1211699.3941503,0.0,1.0
2011-09-23,14.81,15.07,13.92,14.18,464200,9.87333827000003,10.04667169,9.28000464000003,9.45333806000003,696299.651850172,0.0,1.0
2011-09-26,15.75,15.86,14.61,15.29,495667,10.50000525,10.57333862,9.74000487000003,10.19333843,743500.128249936,0.0,1.0
2011-09-27,16.16,16.6,15.85,16.32,529267,10.77333872,11.0666722,10.56667195,10.88000544,793900.103049948,0.0,1.0
2011-09-28,14.78,16.31,14.77,16.11,649467,9.85333826000003,10.87333877,9.84667159000003,10.74000537,974200.012899991,0.0,1.0
2011-09-29,14.5,15.38,14.0,15.35,416200,9.66667150000003,10.25333846,9.33333800000003,10.23333845,624299.687850154,0.0,1.0
2011-09-30,13.99,14.48,13.95,14.23,380667,9.32667133000003,9.65333816000003,9.30000465000003,9.48667141000003,571000.214499891,0.0,1.0
2011-10-03,13.5,14.26,13.36,13.89,655200,9.00000450000003,9.50667142000003,8.90667112000003,9.26000463000003,982799.508600242,0.0,1.0
2011-10-04,14.93,15.08,12.78,13.25,632867,9.95333831000003,10.05333836,8.52000426000003,8.83333775000003,949300.025349985,0.0,1.0
2011-10-05,15.74,16.0,14.33,14.93,500800,10.49333858,10.666672,9.55333811000003,9.95333831000003,751199.624400188,0.0,1.0
2011-10-06,16.2,16.23,15.32,15.66,428467,10.8000054,10.82000541,10.21333844,10.44000522,642700.178649911,0.0,1.0
2011-10-07,15.45,16.55,15.42,16.41,488000,10.30000515,11.03333885,10.28000514,10.94000547,731999.634000183,0.0,1.0
2011-10-10,16.73,16.74,15.88,15.91,335467,11.15333891,11.16000558,10.58667196,10.60667197,503200.248399876,0.0,1.0
2011-10-11,17.09,17.44,16.31,16.49,374800,11.39333903,11.62667248,10.87333877,10.99333883,562199.71890014,0.0,1.0
2011-10-12,17.65,17.77,17.13,17.37,425000,11.76667255,11.84667259,11.42000571,11.58000579,637499.681250159,0.0,1.0
2011-10-13,16.83,17.5,16.35,17.38,427600,11.22000561,11.6666725,10.90000545,11.58667246,641399.67930016,0.0,1.0
2011-10-14,17.21,17.51,16.97,17.27,430200,11.47333907,11.67333917,11.31333899,11.51333909,645299.677350161,0.0,1.0
2011-10-17,16.37,17.15,16.35,16.93,307800,10.91333879,11.43333905,10.90000545,11.28667231,461699.769150115,0.0,1.0
2011-10-18,17.1,17.33,15.9,16.51,262200,11.4000057,11.55333911,10.6000053,11.00667217,393299.803350098,0.0,1.0
2011-10-19,16.31,17.37,16.25,17.06,221000,10.87333877,11.58000579,10.83333875,11.37333902,331499.834250083,0.0,1.0
2011-10-20,16.86,16.95,15.73,16.42,302400,11.24000562,11.30000565,10.48667191,10.94667214,453599.773200113,0.0,1.0
2011-10-21,17.47,17.54,16.91,17.21,314000,11.64667249,11.69333918,11.27333897,11.47333907,470999.764500118,0.0,1.0
2011-10-24,18.86,18.91,17.55,17.64,502200,12.57333962,12.60667297,11.70000585,11.76000588,753299.623350188,0.0,1.0
2011-10-25,17.9,18.7,17.89,18.65,390800,11.9333393,12.4666729,11.92667263,12.43333955,586199.706900147,0.0,1.0
2011-10-26,19.36,19.48,18.22,18.59,892200,12.90667312,12.98667316,12.14667274,12.39333953,1338299.33085033,0.0,1.0
2011-10-27,16.12,20.0,16.0,19.79,2173867,10.74667204,13.33334,10.666672,13.19333993,3260798.86960057,0.0,1.0
2011-10-28,16.2,16.31,15.45,15.99,955400,10.8000054,10.87333877,10.30000515,10.66000533,1433099.28345036,0.0,1.0
2011-10-31,16.27,17.22,16.16,16.23,886867,10.84667209,11.48000574,10.77333872,10.82000541,1330299.83485008,0.0,1.0
2011-11-01,15.34,15.92,15.05,15.57,826667,10.22667178,10.61333864,10.03333835,10.38000519,1239999.88000006,0.0,1.0
2011-11-02,16.12,16.25,15.45,15.8,549067,10.74667204,10.83333875,10.30000515,10.5333386,823600.088199956,0.0,1.0
2011-11-03,17.12,17.2,16.11,16.34,633067,11.41333904,11.4666724,10.74000537,10.89333878,949600.025199987,0.0,1.0
2011-11-04,17.28,17.6,16.8,16.87,466000,11.52000576,11.7333392,11.2000056,11.24667229,698999.650500175,0.0,1.0
2011-11-07,16.51,17.14,16.26,17.14,499267,11.00667217,11.42667238,10.84000542,11.42667238,748900.125549937,0.0,1.0
2011-11-08,16.79,16.9,16.12,16.73,277400,11.19333893,11.2666723,10.74667204,11.15333891,416099.791950104,0.0,1.0
2011-11-09,15.55,16.38,15.49,16.15,565400,10.36667185,10.92000546,10.32667183,10.76667205,848099.575950212,0.0,1.0
2011-11-10,16.32,16.5,15.6,15.89,354267,10.88000544,11.0000055,10.4000052,10.59333863,531400.234299883,0.0,1.0
2011-11-11,16.88,17.1,16.56,16.56,327200,11.25333896,11.4000057,11.04000552,11.04000552,490799.754600123,0.0,1.0
2011-11-14,16.58,17.37,16.3,17.37,231400,11.05333886,11.58000579,10.8666721,11.58000579,347099.826450087,0.0,1.0
2011-11-15,16.63,16.79,16.06,16.5,379000,11.08667221,11.19333893,10.70667202,11.0000055,568499.715750142,0.0,1.0
2011-11-16,16.82,17.29,16.34,16.64,396667,11.21333894,11.52667243,10.89333878,11.09333888,595000.202499899,0.0,1.0
2011-11-17,17.1,17.49,16.55,16.82,769867,11.4000057,11.66000583,11.03333885,11.21333894,1154799.92260004,0.0,1.0
2011-11-18,16.83,17.45,16.75,17.39,342867,11.22000561,11.63333915,11.16667225,11.59333913,514300.242849879,0.0,1.0
2011-11-21,15.71,17.0,15.5,16.51,580600,10.47333857,11.333339,10.3333385,11.00667217,870899.564550218,0.0,1.0
2011-11-22,15.27,16.11,15.22,15.7,483800,10.18000509,10.74000537,10.14667174,10.4666719,725699.637150181,0.0,1.0
2011-11-23,14.75,15.15,14.66,15.1,436200,9.83333825000003,10.10000505,9.77333822000003,10.0666717,654299.672850162,0.0,1.0
2011-11-25,14.23,14.98,14.21,14.64,177800,9.48667141000003,9.98667166000003,9.47333807000003,9.76000488000003,266699.866650066,0.0,1.0
2011-11-28,15.43,15.94,14.78,14.78,414600,10.28667181,10.62667198,9.85333826000003,9.85333826000003,621899.689050155,0.0,1.0
2011-11-29,15.02,15.62,14.84,15.5,268067,10.01333834,10.41333854,9.89333828000003,10.3333385,402100.29894985,0.0,1.0
2011-11-30,15.61,16.08,15.3,16.07,655067,10.40667187,10.72000536,10.2000051,10.71333869,982600.008699996,0.0,1.0
2011-12-01,15.41,15.61,15.35,15.59,384067,10.27333847,10.40667187,10.23333845,10.39333853,576100.211949894,0.0,1.0
2011-12-02,15.41,15.88,15.37,15.71,349400,10.27333847,10.58667196,10.24667179,10.47333857,524099.737950131,0.0,1.0
2011-12-05,15.57,15.83,15.36,15.7,450467,10.38000519,10.55333861,10.24000512,10.4666719,675700.162149919,0.0,1.0
2011-12-06,15.55,15.73,15.21,15.6,235667,10.36667185,10.48667191,10.14000507,10.4000052,353500.323249838,0.0,1.0
2011-12-07,15.52,15.63,14.84,15.45,331467,10.34667184,10.42000521,9.89333828000003,10.30000515,497200.251399874,0.0,1.0
2011-12-08,15.45,15.7,15.2,15.32,447600,10.30000515,10.4666719,10.1333384,10.21333844,671399.664300168,0.0,1.0
2011-12-09,16.2,16.33,15.44,15.53,519067,10.8000054,10.88667211,10.29333848,10.35333851,778600.110699945,0.0,1.0
2011-12-12,15.76,15.95,15.65,15.88,352200,10.50667192,10.63333865,10.43333855,10.58667196,528299.735850132,0.0,1.0
2011-12-13,15.26,16.19,15.02,15.98,363867,10.17333842,10.79333873,10.01333834,10.65333866,545800.227099886,0.0,1.0
2011-12-14,14.41,15.08,14.4,15.08,363400,9.60667147000003,10.05333836,9.60000480000003,10.05333836,545099.727450135,0.0,1.0
2011-12-15,14.57,14.86,14.43,14.66,300400,9.71333819000003,9.90667162000003,9.62000481000003,9.77333822000003,450599.774700111,0.0,1.0
2011-12-16,14.53,14.99,14.39,14.65,401667,9.68667151000003,9.99333833000003,9.59333813000003,9.76667155000003,602500.198749899,0.0,1.0
2011-12-19,14.48,14.89,14.37,14.59,301200,9.65333816000003,9.92667163000003,9.58000479000003,9.72667153000003,451799.774100112,0.0,1.0
2011-12-20,15.09,15.22,14.84,14.94,595400,10.06000503,10.14667174,9.89333828000003,9.96000498000003,893099.553450223,0.0,1.0
2011-12-21,14.8,14.97,14.45,14.97,261400,9.86667160000003,9.98000499000003,9.63333815000003,9.98000499000003,392099.803950097,0.0,1.0
2011-12-22,14.99,15.28,14.71,14.85,194067,9.99333833000003,10.18667176,9.80667157000003,9.90000495000003,291100.354449822,0.0,1.0
2011-12-23,14.95,15.05,14.8,14.99,148467,9.96667165000003,10.03333835,9.86667160000003,9.99333833000003,222700.388649805,0.0,1.0
2011-12-27,15.34,15.41,14.8,14.94,254067,10.22667178,10.27333847,9.86667160000003,9.96000498000003,381100.309449845,0.0,1.0
2011-12-28,14.55,15.22,14.51,15.22,249467,9.70000485000003,10.14667174,9.67333817000003,10.14667174,374200.312899842,0.0,1.0
2011-12-29,14.49,14.74,14.44,14.6,303467,9.66000483000003,9.82667158000003,9.62667148000003,9.73333820000003,455200.272399862,0.0,1.0
2011-12-30,14.4,14.57,14.3,14.42,348067,9.60000480000003,9.71333819000003,9.53333810000003,9.61333814000003,522100.238949879,0.0,1.0
2012-01-03,15.36,15.64,14.73,14.85,340467,10.24000512,10.42667188,9.82000491000003,9.90000495000003,510700.244649878,0.0,1.0
2012-01-04,15.49,15.52,14.97,15.23,268600,10.32667183,10.34667184,9.98000499000003,10.15333841,402899.798550101,0.0,1.0
2012-01-05,16.09,16.35,15.42,15.42,622800,10.72667203,10.90000545,10.28000514,10.28000514,934199.532900234,0.0,1.0
2012-01-06,16.01,16.5,15.96,16.12,330200,10.67333867,11.0000055,10.64000532,10.74667204,495299.752350124,0.0,1.0
2012-01-09,15.81,16.31,15.76,16.0,375400,10.54000527,10.87333877,10.50667192,10.666672,563099.718450141,0.0,1.0
2012-01-10,16.04,16.21,15.96,16.12,692267,10.69333868,10.80667207,10.64000532,10.74667204,1038399.98080001,0.0,1.0
2012-01-11,17.08,17.17,16.08,16.08,604867,11.38667236,11.44667239,10.72000536,10.72000536,907300.046349977,0.0,1.0
2012-01-12,17.06,17.25,16.8,17.09,521467,11.37333902,11.50000575,11.2000056,11.39333903,782200.108899946,0.0,1.0
2012-01-13,17.1,17.45,16.9,16.98,281867,11.4000057,11.63333915,11.2666723,11.32000566,422800.288599856,0.0,1.0
2012-01-17,17.08,17.49,17.0,17.27,280867,11.38667236,11.66000583,11.333339,11.51333909,421300.289349855,0.0,1.0
2012-01-18,17.45,17.52,16.95,17.1,305667,11.63333915,11.68000584,11.30000565,11.4000057,458500.270749865,0.0,1.0
2012-01-19,17.39,17.78,17.13,17.5,325467,11.59333913,11.85333926,11.42000571,11.6666725,488200.255899872,0.0,1.0
2012-01-20,18.4,18.49,17.06,17.37,808867,12.2666728,12.32667283,11.37333902,11.58000579,1213299.89335005,0.0,1.0
2012-01-23,18.73,19.3,18.49,18.53,693467,12.48667291,12.8666731,12.32667283,12.35333951,1040199.97990001,0.0,1.0
2012-01-24,18.84,18.96,18.61,18.66,441200,12.56000628,12.64000632,12.40667287,12.44000622,661799.669100165,0.0,1.0
2012-01-25,19.02,19.09,18.72,18.91,362467,12.68000634,12.72667303,12.48000624,12.60667297,543700.228149886,0.0,1.0
2012-01-26,19.14,19.7,19.04,19.23,490067,12.76000638,13.1333399,12.69333968,12.82000641,735100.132449934,0.0,1.0
2012-01-27,19.33,19.44,19.01,19.17,264467,12.88667311,12.96000648,12.67333967,12.78000639,396700.301649849,0.0,1.0
2012-01-30,19.17,19.49,18.93,19.18,455667,12.78000639,12.99333983,12.62000631,12.78667306,683500.158249921,0.0,1.0
2012-01-31,19.12,19.5,19.02,19.5,341267,12.74667304,13.0000065,12.68000634,13.0000065,511900.244049878,0.0,1.0
2012-02-01,19.71,19.87,19.13,19.21,545067,13.14000657,13.24667329,12.75333971,12.80667307,817600.091199954,0.0,1.0
2012-02-02,20.11,20.12,19.75,19.85,474400,13.40667337,13.41334004,13.16667325,13.23333995,711599.644200178,0.0,1.0
2012-02-03,21.13,21.36,20.5,20.59,768800,14.08667371,14.24000712,13.6666735,13.72667353,1153199.42340029,0.0,1.0
2012-02-06,21.36,21.69,20.96,21.3,450000,14.24000712,14.46000723,13.97334032,14.2000071,674999.662500169,0.0,1.0
2012-02-07,20.67,21.39,20.1,21.38,587200,13.78000689,14.26000713,13.4000067,14.25334046,880799.55960022,0.0,1.0
2012-02-08,20.79,20.99,20.5,20.79,394400,13.86000693,13.99334033,13.6666735,13.86000693,591599.704200148,0.0,1.0
2012-02-09,20.57,20.96,20.25,20.96,413067,13.71334019,13.97334032,13.50000675,13.97334032,619600.190199905,0.0,1.0
2012-02-10,20.26,20.53,20.11,20.19,259467,13.50667342,13.68667351,13.40667337,13.46000673,389200.305399847,0.0,1.0
2012-02-13,20.8,20.9,20.55,20.63,391667,13.8666736,13.9333403,13.70000685,13.75334021,587500.206249897,0.0,1.0
2012-02-14,20.73,20.87,20.53,20.74,436867,13.82000691,13.91334029,13.68667351,13.82667358,655300.172349914,0.0,1.0
2012-02-15,20.38,21.0,20.3,20.94,302667,13.58667346,14.000007,13.5333401,13.96000698,454000.272999863,0.0,1.0
2012-02-16,21.54,21.54,20.33,20.38,411200,14.36000718,14.36000718,13.55334011,13.58667346,616799.691600154,0.0,1.0
2012-02-17,20.91,21.75,20.84,21.53,447400,13.94000697,14.50000725,13.89334028,14.35334051,671099.664450168,0.0,1.0
2012-02-21,21.0,21.45,20.92,21.05,381267,14.000007,14.30000715,13.94667364,14.03334035,571900.214049893,0.0,1.0
2012-02-22,20.93,21.19,20.5,21.04,336800,13.95334031,14.12667373,13.6666735,14.02667368,505199.747400126,0.0,1.0
2012-02-23,23.31,25.77,22.9,23.0,3409467,15.5400077700001,17.1800085900001,15.2666743,15.3333410000001,5114197.94290099,0.0,1.0
2012-02-24,24.15,25.0,23.55,24.99,1946467,16.1000080500001,16.6666750000001,15.7000078500001,16.6600083300001,2919699.04015046,0.0,1.0
2012-02-27,24.52,25.03,23.93,24.49,1113000,16.3466748400001,16.6866750100001,15.9533413100001,16.3266748300001,1669499.16525041,0.0,1.0
2012-02-28,23.68,24.85,23.59,24.68,791800,15.7866745600001,16.5666749500001,15.7266745300001,16.4533415600001,1187699.40615029,0.0,1.0
2012-02-29,22.4,24.03,22.37,23.71,1252067,14.9333408,16.0200080100001,14.91334079,15.8066745700001,1878099.56095022,0.0,1.0
2012-03-01,22.82,23.51,22.49,22.75,759800,15.21334094,15.6733411700001,14.99334083,15.16667425,1139699.43015028,0.0,1.0
2012-03-02,22.54,23.06,22.0,23.0,691067,15.02667418,15.37334102,14.666674,15.3333410000001,1036599.98170001,0.0,1.0
2012-03-05,22.2,22.8,22.16,22.5,494200,14.8000074,15.2000076000001,14.77334072,15.0000075000001,741299.629350185,0.0,1.0
2012-03-06,21.71,22.08,20.89,21.98,946467,14.47334057,14.72000736,13.92667363,14.65334066,1419699.79015011,0.0,1.0
2012-03-07,21.87,22.46,21.82,21.88,764067,14.58000729,14.9733408200001,14.54667394,14.58667396,1146099.92695004,0.0,1.0
2012-03-08,22.1,22.6,21.91,22.16,421467,14.7333407,15.0666742000001,14.60667397,14.77334072,632200.183899908,0.0,1.0
2012-03-09,21.9,22.42,21.81,22.33,835400,14.6000073,14.9466741400001,14.54000727,14.88667411,1253099.37345031,0.0,1.0
2012-03-12,21.72,22.23,21.42,22.0,141951,14.48000724,14.82000741,14.28000714,14.666674,212926.393536803,0.0,1.0
2012-03-13,21.86,21.99,21.67,21.87,227062,14.57334062,14.66000733,14.44667389,14.58000729,340592.829703585,0.0,1.0
2012-03-14,22.82,23.02,21.96,21.96,693400,15.21334094,15.34667434,14.64000732,14.64000732,1040099.47995026,0.0,1.0
2012-03-15,23.19,23.44,22.64,22.93,550267,15.4600077300001,15.6266744800001,15.0933408800001,15.2866743100001,825400.087299951,0.0,1.0
2012-03-16,23.07,23.46,23.04,23.31,552667,15.3800076900001,15.6400078200001,15.3600076800001,15.5400077700001,829000.085499952,0.0,1.0
2012-03-19,23.18,23.54,22.81,23.06,523800,15.4533410600001,15.6933411800001,15.20667427,15.37334102,785699.607150191,0.0,1.0
2012-03-20,22.88,23.14,22.4,23.01,383867,15.25334096,15.4266743800001,14.9333408,15.3400076700001,575800.212099894,0.0,1.0
2012-03-21,23.45,23.84,22.86,23.04,507667,15.6333411500001,15.8933412800001,15.24000762,15.3600076800001,761500.119249935,0.0,1.0
2012-03-22,23.11,23.4,22.61,23.1,489600,15.4066743700001,15.6000078,15.07334087,15.4000077000001,734399.632800179,0.0,1.0
2012-03-23,23.91,24.86,23.11,24.86,761000,15.9400079700001,16.5733416200001,15.4066743700001,16.5733416200001,1141499.42925028,0.0,1.0
2012-03-26,24.0,24.37,23.71,24.28,579600,16.0000080000001,16.2466747900001,15.8066745700001,16.1866747600001,869399.565300212,0.0,1.0
2012-03-27,23.56,23.98,23.43,23.96,489800,15.7066745200001,15.9866746600001,15.6200078100001,15.9733413200001,734699.632650179,0.0,1.0
2012-03-28,23.2,23.66,22.98,23.66,411267,15.4666744000001,15.7733412200001,15.3200076600001,15.7733412200001,616900.1915499,0.0,1.0
2012-03-29,23.52,23.67,22.82,23.09,364867,15.6800078400001,15.7800078900001,15.21334094,15.39334103,547300.226349883,0.0,1.0
2012-03-30,23.54,23.82,23.23,23.77,328800,15.6933411800001,15.8800079400001,15.4866744100001,15.8466745900001,493199.75340012,0.0,1.0
2012-04-02,24.25,24.9,23.82,24.41,996067,16.1666747500001,16.6000083000001,15.8800079400001,16.2733414700001,1494099.75295011,0.0,1.0
2012-04-03,24.91,25.72,24.82,25.23,2797000,16.6066749700001,17.1466752400001,16.5466749400001,16.8200084100001,4195497.90225102,0.0,1.0
2012-04-04,24.8,24.93,24.26,24.63,1021000,16.5333416000001,16.6200083100001,16.1733414200001,16.4200082100001,1531499.23425037,0.0,1.0
2012-04-05,24.33,24.9,23.9,24.8,4812400,16.2200081100001,16.6000083000001,15.9333413000001,16.5333416000001,7218596.39070176,0.0,1.0
2012-04-09,23.59,24.0,23.45,23.64,783200,15.7266745300001,16.0000080000001,15.6333411500001,15.7600078800001,1174799.41260029,0.0,1.0
2012-04-10,22.43,23.8,22.25,23.54,1238867,14.95334081,15.8666746000001,14.83334075,15.6933411800001,1858299.57085021,0.0,1.0
2012-04-11,23.1,23.7,22.5,22.71,764667,15.4000077000001,15.8000079000001,15.0000075000001,15.1400075700001,1146999.92650003,0.0,1.0
2012-04-12,24.39,24.57,23.1,23.45,968200,16.2600081300001,16.3800081900001,15.4000077000001,15.6333411500001,1452299.27385035,0.0,1.0
2012-04-13,24.42,24.73,24.03,24.4,530867,16.2800081400001,16.4866749100001,16.0200080100001,16.2666748000001,796300.101849944,0.0,1.0
2012-04-16,26.28,27.55,25.0,25.02,2375600,17.5200087600001,18.3666758500001,16.6666750000001,16.6800083400001,3563398.21830087,0.0,1.0
2012-04-17,27.6,28.39,26.8,26.89,1629467,18.4000092000001,18.9266761300001,17.8666756000001,17.9266756300001,2444199.27790035,0.0,1.0
2012-04-18,27.55,27.75,26.55,27.51,988400,18.3666758500001,18.5000092500001,17.7000088500001,18.3400091700001,1482599.25870036,0.0,1.0
2012-04-19,27.28,28.24,26.86,27.66,875267,18.1866757600001,18.8266760800001,17.9066756200001,18.4400092200001,1312899.84355007,0.0,1.0
2012-04-20,27.95,28.52,27.46,27.84,979200,18.6333426500001,19.0133428400001,18.3066758200001,18.5600092800001,1468799.26560036,0.0,1.0
2012-04-23,27.49,27.81,26.55,27.55,688667,18.3266758300001,18.5400092700001,17.7000088500001,18.3666758500001,1032999.9835,0.0,1.0
2012-04-24,28.47,28.75,27.29,27.51,1197067,18.9800094900001,19.1666762500001,18.1933424300001,18.3400091700001,1795599.60220019,0.0,1.0
2012-04-25,28.24,28.94,27.66,28.9,927067,18.8266760800001,19.2933429800001,18.4400092200001,19.2666763000001,1390599.80470009,0.0,1.0
2012-04-26,29.05,29.17,27.25,28.0,1187600,19.3666763500001,19.4466763900001,18.1666757500001,18.6666760000001,1781399.10930044,0.0,1.0
2012-04-27,29.26,29.47,28.75,29.47,863200,19.5066764200001,19.6466764900001,19.1666762500001,19.6466764900001,1294799.35260032,0.0,1.0
2012-04-30,29.49,29.84,29.0,29.18,1021867,19.6600098300001,19.8933432800001,19.3333430000001,19.4533430600001,1532799.73360013,0.0,1.0
2012-05-01,31.13,31.56,29.49,29.49,2103667,20.7533437100001,21.0400105200001,19.6600098300001,19.6600098300001,3155498.92225052,0.0,1.0
2012-05-02,30.04,31.4,29.8,31.19,1124200,20.0266766800001,20.9333438000001,19.8666766000001,20.7933437300001,1686299.15685041,0.0,1.0
2012-05-03,29.15,29.99,28.4,29.88,1272067,19.4333430500001,19.9933433300001,18.9333428000001,19.9200099600001,1908099.54595022,0.0,1.0
2012-05-04,28.58,28.93,27.93,28.93,699600,19.0533428600001,19.2866763100001,18.6200093100001,19.2866763100001,1049399.47530026,0.0,1.0
2012-05-07,29.24,29.43,28.01,28.02,778467,19.4933430800001,19.6200098100001,18.6733426700001,18.6800093400001,1167699.91615004,0.0,1.0
2012-05-08,29.26,29.45,27.51,29.01,772600,19.5066764200001,19.6333431500001,18.3400091700001,19.3400096700001,1158899.42055028,0.0,1.0
2012-05-09,28.12,28.92,27.62,28.92,621000,18.7466760400001,19.2800096400001,18.4133425400001,19.2800096400001,931499.534250228,0.0,1.0
2012-05-10,27.66,28.92,27.52,28.34,469267,18.4400092200001,19.2800096400001,18.3466758400001,18.8933427800001,703900.148049922,0.0,1.0
2012-05-11,27.45,28.39,26.84,27.21,761867,18.3000091500001,18.9266761300001,17.8933422800001,18.1400090700001,1142799.92860003,0.0,1.0
2012-05-14,27.65,28.19,27.07,27.36,577067,18.4333425500001,18.7933427300001,18.0466756900001,18.2400091200001,865600.067199962,0.0,1.0
2012-05-15,27.42,28.06,27.2,27.62,471800,18.2800091400001,18.7066760200001,18.1333424000001,18.4133425400001,707699.646150173,0.0,1.0
2012-05-16,26.68,27.9,26.6,27.56,568000,17.7866755600001,18.6000093000001,17.7333422000001,18.3733425200001,851999.574000208,0.0,1.0
2012-05-17,25.87,26.84,25.77,26.68,674400,17.2466752900001,17.8933422800001,17.1800085900001,17.7866755600001,1011599.49420025,0.0,1.0
2012-05-18,25.7,26.6,25.56,25.89,715200,17.1333419000001,17.7333422000001,17.0400085200001,17.2600086300001,1072799.46360026,0.0,1.0
2012-05-21,27.38,27.47,25.68,25.87,637400,18.2533424600001,18.3133424900001,17.1200085600001,17.2466752900001,956099.521950234,0.0,1.0
2012-05-22,28.39,28.76,27.52,27.61,756400,18.9266761300001,19.1733429200001,18.3466758400001,18.4066758700001,1134599.43270028,0.0,1.0
2012-05-23,29.89,30.53,27.55,28.08,1340467,19.9266766300001,20.3533435100001,18.3666758500001,18.7200093600001,2010699.49465024,0.0,1.0
2012-05-24,30.41,31.14,29.2,29.95,1647867,20.2733434700001,20.7600103800001,19.4666764000001,19.9666766500001,2471799.26410036,0.0,1.0
2012-05-25,30.63,31.0,30.16,30.44,714667,20.4200102100001,20.6666770000001,20.1066767200001,20.2933434800001,1071999.96400001,0.0,1.0
2012-05-29,31.8,31.98,30.86,31.81,1176267,21.2000106000001,21.3200106600001,20.5733436200001,21.2066772700001,1764399.61780018,0.0,1.0
2012-05-30,31.08,31.74,30.89,31.47,1182667,20.7200103600001,21.1600105800001,20.5933436300001,20.9800104900001,1773999.61300018,0.0,1.0
2012-05-31,30.4,31.24,29.05,31.06,1180867,20.2666768000001,20.8266770800001,19.3666763500001,20.7066770200001,1771299.61435018,0.0,1.0
2012-06-01,28.9,29.74,28.04,29.3,884267,19.2666763000001,19.8266765800001,18.6933426800001,19.5333431000001,1326399.83680007,0.0,1.0
2012-06-04,29.86,29.99,28.85,28.85,500800,19.9066766200001,19.9933433300001,19.2333429500001,19.2333429500001,751199.624400184,0.0,1.0
2012-06-05,30.95,31.0,29.66,29.75,900067,20.6333436500001,20.6666770000001,19.7733432200001,19.8333432500001,1350099.82495008,0.0,1.0
2012-06-06,32.72,32.72,30.96,31.0,1106267,21.8133442400001,21.8133442400001,20.6400103200001,20.6666770000001,1659399.67030016,0.0,1.0
2012-06-07,31.17,33.33,30.9,33.33,782467,20.7800103900001,22.2200111100001,20.6000103000001,22.2200111100001,1173699.91315004,0.0,1.0
2012-06-08,31.19,31.87,30.1,31.12,559800,20.7933437300001,21.2466772900001,20.0666767000001,20.7466770400001,839699.580150206,0.0,1.0
2012-06-11,31.28,32.5,30.97,32.06,659867,20.8533437600001,21.6666775000001,20.6466769900001,21.3733440200001,989800.005099993,0.0,1.0
2012-06-12,31.91,32.49,31.5,32.0,688467,21.2733439700001,21.6600108300001,21.0000105000001,21.3333440000001,1032699.98365,0.0,1.0
2012-06-13,29.56,31.2,28.59,30.96,1706667,19.7066765200001,20.8000104000001,19.0600095300001,20.6400103200001,2559999.22000038,0.0,1.0
2012-06-14,28.78,28.91,27.49,27.8,4140400,19.1866762600001,19.2733429700001,18.3266758300001,18.5333426000001,6210596.89470152,0.0,1.0
2012-06-15,29.61,30.2,28.58,28.79,1489067,19.7400098700001,20.1333434000001,19.0533428600001,19.1933429300001,2233599.3832003,0.0,1.0
2012-06-18,30.55,30.86,29.55,30.18,1351667,20.3666768500001,20.5733436200001,19.7000098500001,20.1200100600001,2027499.48625025,0.0,1.0
2012-06-19,31.39,31.94,30.85,30.9,1254667,20.9266771300001,21.2933439800001,20.5666769500001,20.6000103000001,1881999.55900021,0.0,1.0
2012-06-20,31.8,31.85,30.65,31.55,928200,21.2000106000001,21.2333439500001,20.4333435500001,21.0333438500001,1392299.30385034,0.0,1.0
2012-06-21,30.56,32.0,30.25,31.93,757200,20.3733435200001,21.3333440000001,20.1666767500001,21.2866773100001,1135799.43210028,0.0,1.0
2012-06-22,31.67,31.74,30.26,30.67,956800,21.1133438900001,21.1600105800001,20.1733434200001,20.4466768900001,1435199.28240035,0.0,1.0
2012-06-25,31.75,32.2,30.8,31.83,598267,21.1666772500001,21.4666774000001,20.5333436000001,21.2200106100001,897400.05129997,0.0,1.0
2012-06-26,33.01,33.57,31.92,31.92,1230867,22.0066776700001,22.3800111900001,21.2800106400001,21.2800106400001,1846299.5768502,0.0,1.0
2012-06-27,34.21,34.98,33.26,33.26,1180600,22.8066780700001,23.3200116600001,22.1733444200001,22.1733444200001,1770899.11455043,0.0,1.0
2012-06-28,33.26,34.9,32.51,34.26,861600,22.1733444200001,23.2666783000001,21.6733441700001,22.8400114200001,1292399.35380032,0.0,1.0
2012-06-29,34.14,34.73,33.51,34.38,756467,22.7600113800001,23.1533449100001,22.3400111700001,22.9200114600001,1134699.93265003,0.0,1.0
2012-07-02,35.3,35.5,34.5,35.0,1182600,23.5333451000001,23.6666785000001,23.0000115000001,23.3333450000001,1773899.11305044,0.0,1.0
2012-07-03,35.57,36.5,35.26,36.04,900667,23.7133451900001,24.3333455000001,23.5066784200001,24.0266786800001,1350999.82450008,0.0,1.0
2012-07-05,36.17,37.0,35.85,36.31,1151800,24.1133453900001,24.6666790000001,23.9000119500001,24.2066787700001,1727699.13615042,0.0,1.0
2012-07-06,35.9,36.42,35.35,36.19,645267,23.9333453000001,24.2800121400001,23.5666784500001,24.1266787300001,967900.016049988,0.0,1.0
2012-07-09,35.45,36.83,35.24,36.42,912000,23.6333451500001,24.5533456100001,23.4933450800001,24.2800121400001,1367999.31600034,0.0,1.0
2012-07-10,33.94,35.88,32.6,35.7,1608667,22.6266779800001,23.9200119600001,21.7333442000001,23.8000119000001,2412999.29350034,0.0,1.0
2012-07-11,32.99,34.06,31.92,33.94,1025600,21.9933443300001,22.7066780200001,21.2800106400001,22.6266779800001,1538399.23080038,0.0,1.0
2012-07-12,32.48,32.94,31.3,32.94,1013667,21.6533441600001,21.9600109800001,20.8666771000001,21.9600109800001,1520499.73975012,0.0,1.0
2012-07-13,33.02,33.45,32.56,32.56,586667,22.0133443400001,22.3000111500001,21.7066775200001,21.7066775200001,880000.059999966,0.0,1.0
2012-07-16,34.25,35.5,33.19,33.36,1527667,22.8333447500001,23.6666785000001,22.1266777300001,22.2400111200001,2291499.35425031,0.0,1.0
2012-07-17,34.2,35.25,33.13,34.72,885867,22.8000114000001,23.5000117500001,22.0866777100001,23.1466782400001,1328799.83560008,0.0,1.0
2012-07-18,35.78,36.24,34.08,34.08,1321200,23.8533452600001,24.1600120800001,22.7200113600001,22.7200113600001,1981799.00910049,0.0,1.0
2012-07-19,34.91,35.97,34.59,34.98,973267,23.2733449700001,23.9800119900001,23.0600115300001,23.3200116600001,1459899.77005011,0.0,1.0
2012-07-20,34.92,35.21,34.0,34.68,698400,23.2800116400001,23.4733450700001,22.6666780000001,23.1200115600001,1047599.47620026,0.0,1.0
2012-07-23,34.33,34.8,32.7,34.15,710667,22.8866781100001,23.2000116000001,21.8000109000001,22.7666780500001,1065999.96700001,0.0,1.0
2012-07-24,34.55,35.24,34.1,34.4,692267,23.0333448500001,23.4933450800001,22.7333447000001,22.9333448000001,1038399.98080001,0.0,1.0
2012-07-25,34.29,34.98,33.75,34.95,749267,22.8600114300001,23.3200116600001,22.5000112500001,23.3000116500001,1123899.93805003,0.0,1.0
2012-07-26,34.18,34.74,32.13,32.52,1556600,22.7866780600001,23.1600115800001,21.4200107100001,21.6800108400001,2334898.83255057,0.0,1.0
2012-07-27,37.57,38.24,34.28,34.32,1985667,25.0466791900001,25.4933460800001,22.8533447600001,22.8800114400001,2978499.01075048,0.0,1.0
2012-07-30,38.48,39.52,37.35,37.46,1536067,25.6533461600001,26.3466798400001,24.9000124500001,24.9733458200001,2304099.34795032,0.0,1.0
2012-07-31,38.0,38.85,36.92,38.26,1316267,25.3333460000001,25.9000129500001,24.6133456400001,25.5066794200001,1974399.51280024,0.0,1.0
2012-08-01,37.22,38.5,33.01,38.37,5148867,24.8133457400001,25.6666795000001,22.0066776700001,25.5800127900001,7723296.63835165,0.0,1.0
2012-08-02,37.03,37.97,36.27,36.91,639200,24.6866790100001,25.3133459900001,24.1800120900001,24.6066789700001,958799.520600236,0.0,1.0
2012-08-03,38.5,38.74,37.55,38.04,1240600,25.6666795000001,25.8266795800001,25.0333458500001,25.3600126800001,1860899.06955046,0.0,1.0
2012-08-06,38.05,39.1,37.73,38.63,1053667,25.3666793500001,26.0666797000001,25.1533459100001,25.7533462100001,1580499.70975014,0.0,1.0
2012-08-07,38.88,39.19,38.0,38.27,978667,25.9200129600001,26.1266797300001,25.3333460000001,25.5133460900001,1467999.76600011,0.0,1.0
2012-08-08,39.34,40.43,38.51,38.87,1907667,26.2266797800001,26.9533468100001,25.6733461700001,25.9133462900001,2861499.06925045,0.0,1.0
2012-08-09,39.75,39.89,39.15,39.52,1106667,26.5000132500001,26.5933466300001,26.1000130500001,26.3466798400001,1659999.67000016,0.0,1.0
2012-08-10,40.0,40.39,39.3,39.84,612200,26.6666800000001,26.9266801300001,26.2000131000001,26.5600132800001,918299.540850226,0.0,1.0
2012-08-13,40.0,41.75,39.53,40.11,1796600,26.6666800000001,27.8333472500001,26.3533465100001,26.7400133700001,2694898.65255066,0.0,1.0
2012-08-14,39.77,40.61,39.41,40.5,1080467,26.5133465900001,27.0733468700001,26.2733464700001,27.0000135000001,1620699.68965015,0.0,1.0
2012-08-15,40.0,40.08,39.51,39.73,772600,26.6666800000001,26.7200133600001,26.3400131700001,26.4866799100001,1158899.42055029,0.0,1.0
2012-08-16,40.7,41.6,40.0,40.07,1280467,27.1333469000001,27.7333472000001,26.6666800000001,26.7133466900001,1920699.53965022,0.0,1.0
2012-08-17,40.82,41.4,40.48,40.77,1003867,27.2133469400001,27.6000138000001,26.9866801600001,27.1800135900001,1505799.74710012,0.0,1.0
2012-08-20,41.38,41.89,40.87,41.27,1003267,27.5866804600001,27.9266806300001,27.2466802900001,27.5133470900001,1504899.74755012,0.0,1.0
2012-08-21,42.35,43.9,41.2,42.3,1549800,28.2333474500001,29.2666813000001,27.4666804000001,28.2000141000001,2324698.83765057,0.0,1.0
2012-08-22,42.19,43.14,41.8,43.14,717467,28.1266807300001,28.7600143800001,27.8666806000001,28.7600143800001,1076199.96190002,0.0,1.0
2012-08-23,41.92,42.59,41.6,42.19,627400,27.9466806400001,28.3933475300001,27.7333472000001,28.1266807300001,941099.529450232,0.0,1.0
2012-08-24,40.4,41.71,40.05,41.63,1174267,26.9333468000001,27.8066805700001,26.7000133500001,27.7533472100001,1761399.61930018,0.0,1.0
2012-08-27,41.19,41.25,40.45,40.88,626800,27.4600137300001,27.5000137500001,26.9666801500001,27.2533469600001,940199.529900232,0.0,1.0
2012-08-28,43.06,43.2,41.25,41.33,890667,28.7066810200001,28.8000144000001,27.5000137500001,27.5533471100001,1335999.83200008,0.0,1.0
2012-08-29,44.3,44.8,43.1,43.35,1357467,29.5333481000001,29.8666816000001,28.7333477000001,28.9000144500001,2036199.48190025,0.0,1.0
2012-08-30,42.42,44.8,42.03,44.23,1387800,28.2800141400001,29.8666816000001,28.0200140100001,29.4866814100001,2081698.95915051,0.0,1.0
2012-08-31,43.71,44.0,42.57,43.68,1362467,29.1400145700001,29.3333480000001,28.3800141900001,29.1200145600001,2043699.47815025,0.0,1.0
2012-09-04,43.66,44.0,43.42,43.84,1136000,29.1066812200001,29.3333480000001,28.9466811400001,29.2266812800001,1703999.14800042,0.0,1.0
2012-09-05,43.0,44.37,42.91,43.98,1751867,28.6666810000001,29.5800147900001,28.6066809700001,29.3200146600001,2627799.1861004,0.0,1.0
2012-09-06,42.72,43.55,42.5,43.51,1299267,28.4800142400001,29.0333478500001,28.3333475000001,29.0066811700001,1948899.52555023,0.0,1.0
2012-09-07,40.69,43.25,38.33,42.81,2581600,27.1266802300001,28.8333477500001,25.5533461100001,28.5400142700001,3872398.06380095,0.0,1.0
2012-09-10,39.0,40.48,38.36,40.48,2015200,26.0000130000001,26.9866801600001,25.5733461200001,26.9866801600001,3022798.48860074,0.0,1.0
2012-09-11,39.16,40.55,38.85,38.92,1173467,26.1066797200001,27.0333468500001,25.9000129500001,25.9466796400001,1760199.61990018,0.0,1.0
2012-09-12,38.27,39.44,37.12,39.24,1472867,25.5133460900001,26.2933464800001,24.7466790400001,26.1600130800001,2209299.39535029,0.0,1.0
2012-09-13,38.6,39.49,37.63,38.22,1198000,25.7333462000001,26.3266798300001,25.0866792100001,25.4800127400001,1796999.10150044,0.0,1.0
2012-09-14,39.49,40.96,38.81,38.9,1438067,26.3266798300001,27.3066803200001,25.8733462700001,25.9333463000001,2157099.42145028,0.0,1.0
2012-09-17,39.4,40.0,38.9,39.63,882600,26.2666798000001,26.6666800000001,25.9333463000001,26.4200132100001,1323899.33805033,0.0,1.0
2012-09-18,37.89,39.19,37.25,39.14,1379467,25.2600126300001,26.1266797300001,24.8333457500001,26.0933463800001,2069199.46540026,0.0,1.0
2012-09-19,36.71,38.05,36.25,37.92,1751467,24.4733455700001,25.3666793500001,24.1666787500001,25.2800126400001,2627199.1864004,0.0,1.0
2012-09-20,35.19,36.46,34.78,36.46,2501467,23.4600117300001,24.3066788200001,23.1866782600001,24.3066788200001,3752198.62390067,0.0,1.0
2012-09-21,35.07,35.85,34.52,35.5,3291867,23.3800116900001,23.9000119500001,23.0133448400001,23.6666785000001,4937798.03110096,0.0,1.0
2012-09-24,35.57,35.93,34.07,34.86,1803267,23.7133451900001,23.9533453100001,22.7133446900001,23.2400116200001,2704899.14755041,0.0,1.0
2012-09-25,34.14,37.39,34.09,35.79,2567600,22.7600113800001,24.9266791300001,22.7266780300001,23.8600119300001,3851398.07430095,0.0,1.0
2012-09-26,32.53,34.25,32.35,34.18,2458667,21.6866775100001,22.8333447500001,21.5666774500001,22.7866780600001,3687998.65600066,0.0,1.0
2012-09-27,33.65,34.19,32.8,33.02,1598200,22.4333445500001,22.7933447300001,21.8666776000001,22.0133443400001,2397298.80135059,0.0,1.0
2012-09-28,32.85,34.01,32.81,33.45,1117000,21.9000109500001,22.6733446700001,21.8733442700001,22.3000111500001,1675499.16225041,0.0,1.0
2012-10-01,33.86,34.45,33.32,33.78,1621000,22.5733446200001,22.9666781500001,22.2133444400001,22.5200112600001,2431498.7842506,0.0,1.0
2012-10-02,34.21,34.45,33.57,34.29,1955400,22.8066780700001,22.9666781500001,22.3800111900001,22.8600114300001,2933098.53345072,0.0,1.0
2012-10-03,36.09,36.48,34.55,34.64,1917800,24.0600120300001,24.3200121600001,23.0333448500001,23.0933448800001,2876698.56165071,0.0,1.0
2012-10-04,36.63,37.4,36.4,37.36,1573267,24.4200122100001,24.9333458000001,24.2666788000001,24.9066791200001,2359899.32005033,0.0,1.0
2012-10-05,35.89,37.29,35.81,37.01,1879067,23.9266786300001,24.8600124300001,23.8733452700001,24.6733456700001,2818599.09070044,0.0,1.0
2012-10-08,34.27,35.75,33.95,35.7,1046800,22.8466780900001,23.8333452500001,22.6333446500001,23.8000119000001,1570199.21490039,0.0,1.0
2012-10-09,33.98,35.15,33.51,34.11,892467,22.6533446600001,23.4333450500001,22.3400111700001,22.7400113700001,1338699.83065008,0.0,1.0
2012-10-10,34.65,34.9,33.88,34.0,580000,23.1000115500001,23.2666783000001,22.5866779600001,22.6666780000001,869999.565000214,0.0,1.0
2012-10-11,35.23,35.83,35.0,35.38,643600,23.4866784100001,23.8866786100001,23.3333450000001,23.5866784600001,965399.517300237,0.0,1.0
2012-10-12,36.55,36.8,35.53,35.85,1019667,24.3666788500001,24.5333456000001,23.6866785100001,23.9000119500001,1529499.73525013,0.0,1.0
2012-10-15,37.79,37.98,36.26,37.02,1017267,25.1933459300001,25.3200126600001,24.1733454200001,24.6800123400001,1525899.73705013,0.0,1.0
2012-10-16,39.92,39.98,37.8,38.25,1464467,26.6133466400001,26.6533466600001,25.2000126000001,25.5000127500001,2196699.40165029,0.0,1.0
2012-10-17,38.96,40.59,37.82,40.59,1019867,25.9733463200001,27.0600135300001,25.2133459400001,27.0600135300001,1529799.73510013,0.0,1.0
2012-10-18,37.65,38.97,36.91,38.96,1002067,25.1000125500001,25.9800129900001,24.6066789700001,25.9733463200001,1503099.74845012,0.0,1.0
2012-10-19,36.22,37.59,36.18,37.38,996067,24.1466787400001,25.0600125300001,24.1200120600001,24.9200124600001,1494099.75295012,0.0,1.0
2012-10-22,36.98,37.0,36.29,36.72,724267,24.6533456600001,24.6666790000001,24.1933454300001,24.4800122400001,1086399.95680002,0.0,1.0
2012-10-23,36.24,37.48,35.73,36.73,794467,24.1600120800001,24.9866791600001,23.8200119100001,24.4866789100001,1191699.90415004,0.0,1.0
2012-10-24,35.92,36.0,34.56,35.95,1143200,23.9466786400001,24.0000120000001,23.0400115200001,23.9666786500001,1714799.14260042,0.0,1.0
2012-10-25,40.85,42.82,38.75,39.27,4824467,27.2333469500001,28.5466809400001,25.8333462500001,26.1800130900001,7236696.88165153,0.0,1.0
2012-10-26,42.67,42.92,40.5,40.75,1265000,28.4466808900001,28.6133476400001,27.0000135000001,27.1666802500001,1897499.05125047,0.0,1.0
2012-10-31,43.5,43.93,42.5,43.66,1572067,29.0000145000001,29.2866813100001,28.3333475000001,29.1066812200001,2358099.32095033,0.0,1.0
2012-11-01,45.34,45.65,43.35,43.73,1342867,30.2266817800001,30.4333485500001,28.9000144500001,29.1533479100001,2014299.49285025,0.0,1.0
2012-11-02,42.54,46.23,42.15,46.01,1662467,28.3600141800001,30.8200154100001,28.1000140500001,30.6733486700001,2493699.25315036,0.0,1.0
2012-11-05,42.76,43.72,42.05,43.72,1277067,28.5066809200001,29.1466812400001,28.0333473500001,29.1466812400001,1915599.54220022,0.0,1.0
2012-11-06,43.44,44.25,42.85,43.7,981800,28.9600144800001,29.5000147500001,28.5666809500001,29.1333479000001,1472699.26365036,0.0,1.0
2012-11-07,43.34,43.37,41.13,42.4,1318400,28.8933477800001,28.9133477900001,27.4200137100001,28.2666808000001,1977599.01120049,0.0,1.0
2012-11-08,46.02,46.8,43.85,44.02,1939067,30.6800153400001,31.2000156000001,29.2333479500001,29.3466813400001,2908599.04570047,0.0,1.0
2012-11-09,46.0,46.92,43.75,45.88,2137867,30.6666820000001,31.2800156400001,29.1666812500001,30.5866819600001,3206798.89660054,0.0,1.0
2012-11-12,42.17,46.2,41.5,46.19,3460267,28.1133473900001,30.8000154000001,27.6666805000001,30.7933487300001,5190397.90480103,0.0,1.0
2012-11-13,41.68,42.58,40.02,41.52,2741267,27.7866805600001,28.3866808600001,26.6800133400001,27.6800138400001,4111898.44405076,0.0,1.0
2012-11-14,41.57,42.5,41.23,41.82,1523067,27.7133471900001,28.3333475000001,27.4866804100001,27.8800139400001,2284599.35770031,0.0,1.0
2012-11-15,37.79,41.61,36.9,41.0,2712800,25.1933459300001,27.7400138700001,24.6000123000001,27.3333470000001,4069197.965401,0.0,1.0
2012-11-16,38.04,38.77,36.53,38.77,1920267,25.3600126800001,25.8466795900001,24.3533455100001,25.8466795900001,2880399.05980046,0.0,1.0
2012-11-19,41.28,41.3,39.03,39.03,2354800,27.5200137600001,27.5333471000001,26.0200130100001,26.0200130100001,3532198.23390087,0.0,1.0
2012-11-20,41.26,42.11,40.33,41.6,1249667,27.5066804200001,28.0733473700001,26.8866801100001,27.7333472000001,1874499.56275021,0.0,1.0
2012-11-21,41.41,41.96,40.8,41.5,758467,27.6066804700001,27.9733473200001,27.2000136000001,27.6666805000001,1137699.93115003,0.0,1.0
2012-11-23,41.74,42.55,40.51,41.56,871067,27.8266805800001,28.3666808500001,27.0066801700001,27.7066805200001,1306599.84670007,0.0,1.0
2012-11-26,46.55,46.79,41.7,42.19,4807200,31.0333488500001,31.1933489300001,27.8000139000001,28.1266807300001,7210796.39460178,0.0,1.0
2012-11-27,45.24,46.61,44.52,46.61,1981600,30.1600150800001,31.0733488700001,29.6800148400001,31.0733488700001,2972398.51380073,0.0,1.0
2012-11-28,48.36,48.89,44.65,44.87,3273667,32.2400161200001,32.5933496300001,29.7666815500001,29.9133482900001,4910498.04475096,0.0,1.0
2012-11-29,47.15,49.35,46.46,49.12,2717400,31.4333490500001,32.9000164500001,30.9733488200001,32.7466830400001,4076097.96195101,0.0,1.0
2012-11-30,44.71,47.69,44.5,47.69,2393667,29.8066815700001,31.7933492300001,29.6666815000001,31.7933492300001,3590498.70475064,0.0,1.0
2012-12-03,42.59,46.2,42.5,45.5,2933267,28.3933475300001,30.8000154000001,28.3333475000001,30.3333485000001,4399898.30005084,0.0,1.0
2012-12-04,43.93,44.37,42.35,42.42,2123800,29.2866813100001,29.5800147900001,28.2333474500001,28.2800141400001,3185698.40715079,0.0,1.0
2012-12-05,43.63,44.78,43.38,44.34,1099867,29.0866812100001,29.8533482600001,28.9200144600001,29.5600147800001,1649799.67510016,0.0,1.0
2012-12-06,44.54,44.85,43.51,44.0,906200,29.6933481800001,29.9000149500001,29.0066811700001,29.3333480000001,1359299.32035034,0.0,1.0
2012-12-07,45.61,46.1,44.85,45.61,1111800,30.4066818700001,30.7333487000001,29.9000149500001,30.4066818700001,1667699.16615041,0.0,1.0
2012-12-10,46.14,46.56,45.63,45.68,1005867,30.7600153800001,31.0400155200001,30.4200152100001,30.4533485600001,1508799.74560012,0.0,1.0
2012-12-11,47.08,47.09,46.21,46.5,1068400,31.3866823600001,31.3933490300001,30.8066820700001,31.0000155000001,1602599.1987004,0.0,1.0
2012-12-12,46.84,48.25,46.3,48.11,1333867,31.2266822800001,32.1666827500001,30.8666821000001,32.0733493700001,2000799.49960024,0.0,1.0
2012-12-13,46.08,47.41,45.5,47.11,1049867,30.7200153600001,31.6066824700001,30.3333485000001,31.4066823700001,1574799.71260014,0.0,1.0
2012-12-14,45.81,46.55,45.23,45.29,783400,30.5400152700001,31.0333488500001,30.1533484100001,30.1933484300001,1175099.41245029,0.0,1.0
2012-12-17,48.28,48.68,46.44,46.44,1728267,32.1866827600001,32.4533495600001,30.9600154800001,30.9600154800001,2592399.20380039,0.0,1.0
2012-12-18,51.76,51.96,49.05,49.42,2896067,34.5066839200001,34.6400173200001,32.7000163500001,32.9466831400001,4344098.32795082,0.0,1.0
2012-12-19,51.41,53.04,50.11,52.62,2052667,34.2733504700001,35.3600176800001,33.4066833700001,35.0800175400001,3078998.96050051,0.0,1.0
2012-12-20,51.51,52.17,50.73,51.37,1516200,34.3400171700001,34.7800173900001,33.8200169100001,34.2466837900001,2274298.86285056,0.0,1.0
2012-12-21,51.92,51.98,49.06,50.11,2001867,34.6133506400001,34.6533506600001,32.7066830200001,33.4066833700001,3002798.99860049,0.0,1.0
2012-12-24,51.9,53.1,51.82,52.03,736867,34.6000173000001,35.4000177000001,34.5466839400001,34.6866840100001,1105299.94735002,0.0,1.0
2012-12-26,51.85,53.0,51.4,51.9,854200,34.5666839500001,35.3333510000001,34.2666838000001,34.6000173000001,1281299.35935032,0.0,1.0
2012-12-27,50.6,52.13,48.5,51.94,1757467,33.7333502000001,34.7533507100001,32.3333495000001,34.6266839800001,2636199.1819004,0.0,1.0
2012-12-28,51.08,51.82,49.55,50.2,974800,34.0533503600001,34.5466839400001,33.0333498500001,33.4666834000001,1462199.26890036,0.0,1.0
2012-12-31,53.35,53.47,50.19,51.05,1390200,35.5666844500001,35.6466844900001,33.4600167300001,34.0333503500001,2085298.95735052,0.0,1.0
2013-01-02,55.78,59.89,55.2,57.68,3030067,37.1866852600001,39.9266866300001,36.8000184000001,38.4533525600001,4545098.22745087,0.0,1.0
2013-01-03,56.97,58.09,55.88,57.1,2491800,37.9800189900001,38.7266860300001,37.2533519600001,38.0666857000001,3737698.13115093,0.0,1.0
2013-01-04,58.84,59.0,57.35,58.17,2590400,39.2266862800001,39.3333530000001,38.2333524500001,38.7800193900001,3885598.05720096,0.0,1.0
2013-01-07,60.67,61.75,59.81,61.67,3878267,40.4466868900001,41.1666872500001,39.8733532700001,41.1133538900001,5817397.59130119,0.0,1.0
2013-01-08,58.65,61.82,56.05,61.74,5287600,39.1000195500001,41.2133539400001,37.3666853500001,41.1600205800001,7931396.03430196,0.0,1.0
2013-01-09,60.4,60.85,57.25,58.75,2453400,40.2666868000001,40.5666869500001,38.1666857500001,39.1666862500001,3680098.15995091,0.0,1.0
2013-01-10,59.31,61.39,57.6,61.02,3004400,39.5400197700001,40.9266871300001,38.4000192000001,40.6800203400001,4506597.74670111,0.0,1.0
2013-01-11,60.35,60.9,59.41,60.45,1966067,40.2333534500001,40.6000203000001,39.6066864700001,40.3000201500001,2949099.02545048,0.0,1.0
2013-01-14,60.71,62.35,59.33,61.14,2247000,40.4733535700001,41.5666874500001,39.5533531100001,40.7600203800001,3370498.31475083,0.0,1.0
2013-01-15,62.5,62.88,60.0,60.46,1866267,41.6666875000001,41.9200209600001,40.0000200000001,40.3066868200001,2799399.10030044,0.0,1.0
2013-01-16,62.59,63.21,61.29,63.21,2233467,41.7266875300001,42.1400210700001,40.8600204300001,42.1400210700001,3350198.82490058,0.0,1.0
2013-01-17,63.15,63.59,61.86,62.5,1547400,42.1000210500001,42.3933545300001,41.2400206200001,41.6666875000001,2321098.83945057,0.0,1.0
2013-01-18,65.82,66.22,62.9,63.67,2529200,43.8800219400001,44.1466887400001,41.9333543000001,42.4466878900001,3793798.10310094,0.0,1.0
2013-01-22,69.8,71.22,67.18,67.53,5049267,46.5333566000002,47.4800237400002,44.7866890600001,45.0200225100001,7573896.71305161,0.0,1.0
2013-01-23,68.35,71.98,67.26,71.98,4207600,45.5666894500001,47.9866906600002,44.8400224200002,47.9866906600002,6311396.84430156,0.0,1.0
2013-01-24,69.66,71.5,67.9,67.95,2851600,46.4400232200001,47.6666905000002,45.2666893000002,45.3000226500002,4277397.86130106,0.0,1.0
2013-01-25,69.07,71.9,68.15,71.15,3421600,46.0466896900002,47.9333573000002,45.4333560500002,47.4333570500002,5132397.43380126,0.0,1.0
2013-01-28,59.5,69.24,59.1,69.21,11337000,39.6666865000001,46.1600230800002,39.4000197000001,46.1400230700001,17005491.4972542,0.0,1.0
2013-01-29,62.0,63.59,56.16,57.85,6875267,41.3333540000001,42.3933545300001,37.4400187200001,38.5666859500001,10312895.3435523,0.0,1.0
2013-01-30,60.4,63.73,60.01,63.65,3643200,40.2666868000001,42.4866879100001,40.0066866700001,42.4333545500001,5464797.26760135,0.0,1.0
2013-01-31,57.85,59.75,54.01,59.55,5680067,38.5666859500001,39.8333532500001,36.0066846700001,39.7000198500001,8520096.23995186,0.0,1.0
2013-02-01,58.54,59.8,58.0,59.01,2079600,39.0266861800001,39.8666866000001,38.6666860000001,39.3400196700001,3119398.44030077,0.0,1.0
2013-02-04,59.72,61.21,58.13,58.75,2425467,39.8133532400001,40.8066870700001,38.7533527100001,39.1666862500001,3638198.68090065,0.0,1.0
2013-02-05,62.58,63.46,60.8,61.15,3322200,41.7200208600001,42.3066878200001,40.5333536000001,40.7666870500001,4983297.50835123,0.0,1.0
2013-02-06,67.4,67.45,63.61,65.06,4912400,44.9333558000002,44.9666891500001,42.4066878700001,43.3733550200001,7368596.31570181,0.0,1.0
2013-02-07,66.05,68.44,64.04,67.53,3820200,44.0333553500001,45.6266894800002,42.6933546800001,45.0200225100001,5730297.13485142,0.0,1.0
2013-02-08,66.91,67.6,66.22,66.58,2285667,44.6066889700001,45.0666892000001,44.1466887400001,44.3866888600001,3428498.7857506,0.0,1.0
2013-02-11,67.4,67.77,65.28,67.77,2459200,44.9333558000002,45.1800225900001,43.5200217600001,45.1800225900001,3688798.15560091,0.0,1.0
2013-02-12,63.07,67.75,62.26,66.69,5123667,42.0466876900001,45.1666892500001,41.5066874200001,44.4600222300001,7685496.65725165,0.0,1.0
2013-02-13,65.61,66.1,63.06,64.23,4586467,43.7400218700001,44.0666887000001,42.0400210200001,42.8200214100001,6879697.06015145,0.0,1.0
2013-02-14,62.75,65.45,59.77,65.02,8188467,41.8333542500001,43.6333551500001,39.8466865900001,43.3466883400001,12282694.3586528,0.0,1.0
2013-02-15,59.53,62.81,58.47,62.53,5949467,39.6866865100001,41.8733542700001,38.9800194900001,41.6866875100001,8924196.03790196,0.0,1.0
2013-02-19,60.2,60.44,58.43,59.48,3093400,40.1333534000001,40.2933534800001,38.9533528100001,39.6533531600001,4640097.67995115,0.0,1.0
2013-02-20,59.9,60.94,58.81,60.5,2020400,39.9333533000001,40.6266869800001,39.2066862700001,40.3333535000001,3030598.48470075,0.0,1.0
2013-02-21,54.89,59.74,53.6,59.15,4922200,36.5933516300001,39.8266865800001,35.7333512000001,39.4333530500001,7383296.30835183,0.0,1.0
2013-02-22,56.95,57.44,55.51,56.03,4520267,37.9666856500001,38.2933524800001,37.0066851700001,37.3533520100001,6780397.10980143,0.0,1.0
2013-02-25,34.55,36.59,30.28,32.94,10479467,34.55,36.59,30.28,32.94,10479467,0.0,1.49999925000037
2013-02-26,35.12,35.86,33.57,34.98,6137200,35.12,35.86,33.57,34.98,6137200,0.0,1.0
2013-02-27,36.37,37.0,35.13,35.8,3912500,36.37,37.0,35.13,35.8,3912500,0.0,1.0
2013-02-28,36.96,37.7,36.41,37.36,4156700,36.96,37.7,36.41,37.36,4156700,0.0,1.0
2013-03-01,36.7,37.16,35.18,36.0,3541200,36.7,37.16,35.18,36.0,3541200,0.0,1.0
2013-03-04,35.66,37.85,35.4,37.63,4080800,35.66,37.85,35.4,37.63,4080800,0.0,1.0
2013-03-05,34.47,36.2,34.24,35.65,3809900,34.47,36.2,34.24,35.65,3809900,0.0,1.0
2013-03-06,32.67,34.16,32.25,34.14,5666700,32.67,34.16,32.25,34.14,5666700,0.0,1.0
2013-03-07,33.21,34.46,31.76,32.15,4490600,33.21,34.46,31.76,32.15,4490600,0.0,1.0
2013-03-08,33.72,34.41,32.66,34.01,3718600,33.72,34.41,32.66,34.01,3718600,0.0,1.0
2013-03-11,33.09,34.17,32.91,34.17,2511700,33.09,34.17,32.91,34.17,2511700,0.0,1.0
2013-03-12,32.48,33.59,32.33,32.9,2840800,32.48,33.59,32.33,32.9,2840800,0.0,1.0
2013-03-13,32.0,32.56,31.8,32.51,2925300,32.0,32.56,31.8,32.51,2925300,0.0,1.0
2013-03-14,30.66,32.24,29.9,32.18,6846700,30.66,32.24,29.9,32.18,6846700,0.0,1.0
2013-03-15,29.16,30.43,28.62,30.05,7372200,29.16,30.43,28.62,30.05,7372200,0.0,1.0
2013-03-18,29.72,30.29,27.88,28.31,5175500,29.72,30.29,27.88,28.31,5175500,0.0,1.0
2013-03-19,29.16,30.36,28.81,30.13,3191600,29.16,30.36,28.81,30.13,3191600,0.0,1.0
2013-03-20,29.42,30.1,29.05,29.31,2953800,29.42,30.1,29.05,29.31,2953800,0.0,1.0
2013-03-21,30.57,31.36,28.61,29.42,4904500,30.57,31.36,28.61,29.42,4904500,0.0,1.0
2013-03-22,31.53,32.33,30.61,31.19,5846000,31.53,32.33,30.61,31.19,5846000,0.0,1.0
2013-03-25,30.83,32.35,30.75,32.29,3601400,30.83,32.35,30.75,32.29,3601400,0.0,1.0
2013-03-26,30.92,31.3,29.88,31.1,2594200,30.92,31.3,29.88,31.1,2594200,0.0,1.0
2013-03-27,30.62,30.85,30.0,30.53,2690900,30.62,30.85,30.0,30.53,2690900,0.0,1.0
2013-03-28,32.24,32.4,30.9,31.22,3894500,32.24,32.4,30.9,31.22,3894500,0.0,1.0
2013-04-01,33.14,33.43,32.6,33.04,4478200,33.14,33.43,32.6,33.04,4478200,0.0,1.0
2013-04-02,31.94,33.88,31.55,33.88,4352500,31.94,33.88,31.55,33.88,4352500,0.0,1.0
2013-04-03,30.85,32.69,30.73,32.42,3386900,30.85,32.69,30.73,32.42,3386900,0.0,1.0
2013-04-04,30.75,31.03,30.12,30.86,2056600,30.75,31.03,30.12,30.86,2056600,0.0,1.0
2013-04-05,31.25,31.46,30.07,30.17,2609400,31.25,31.46,30.07,30.17,2609400,0.0,1.0
2013-04-08,31.45,31.6,30.59,31.49,1544700,31.45,31.6,30.59,31.49,1544700,0.0,1.0
2013-04-09,32.71,33.4,31.58,31.6,2833800,32.71,33.4,31.58,31.6,2833800,0.0,1.0
2013-04-10,34.44,35.17,33.2,33.34,5460700,34.44,35.17,33.2,33.34,5460700,0.0,1.0
2013-04-11,35.08,36.54,34.41,34.73,5138400,35.08,36.54,34.41,34.73,5138400,0.0,1.0
2013-04-12,35.4,35.65,34.04,34.79,2505900,35.4,35.65,34.04,34.79,2505900,0.0,1.0
2013-04-15,33.28,35.38,33.0,35.17,3065300,33.28,35.38,33.0,35.17,3065300,0.0,1.0
2013-04-16,34.19,34.65,33.48,34.59,2095700,34.19,34.65,33.48,34.59,2095700,0.0,1.0
2013-04-17,33.92,34.5,33.37,34.26,1895200,33.92,34.5,33.37,34.26,1895200,0.0,1.0
2013-04-18,32.75,34.0,32.11,34.0,2484800,32.75,34.0,32.11,34.0,2484800,0.0,1.0
2013-04-19,32.94,33.9,32.75,33.01,1644500,32.94,33.9,32.75,33.01,1644500,0.0,1.0
2013-04-22,32.47,33.33,31.11,33.12,2287000,32.47,33.33,31.11,33.12,2287000,0.0,1.0
2013-04-23,34.0,34.38,32.61,32.65,3349000,34.0,34.38,32.61,32.65,3349000,0.0,1.0
2013-04-24,34.94,35.12,34.02,34.02,2464600,34.94,35.12,34.02,34.02,2464600,0.0,1.0
2013-04-25,35.12,35.88,35.01,35.36,2123600,35.12,35.88,35.01,35.36,2123600,0.0,1.0
2013-04-26,34.57,35.11,33.8,34.86,1666800,34.57,35.11,33.8,34.86,1666800,0.0,1.0
2013-04-29,35.77,36.23,34.95,35.05,3380300,35.77,36.23,34.95,35.05,3380300,0.0,1.0
2013-04-30,38.24,38.97,34.35,35.86,9101500,38.24,38.97,34.35,35.86,9101500,0.0,1.0
2013-05-01,37.67,38.9,36.5,37.53,5069100,37.67,38.9,36.5,37.53,5069100,0.0,1.0
2013-05-02,39.5,39.93,38.26,38.7,3914800,39.5,39.93,38.26,38.7,3914800,0.0,1.0
2013-05-03,39.88,42.12,39.84,41.56,3773900,39.88,42.12,39.84,41.56,3773900,0.0,1.0
2013-05-06,43.17,43.72,40.82,41.49,5432000,43.17,43.72,40.82,41.49,5432000,0.0,1.0
2013-05-07,42.62,43.4,40.59,43.09,4972800,42.62,43.4,40.59,43.09,4972800,0.0,1.0
2013-05-08,43.7,43.7,39.55,40.48,16958000,43.7,43.7,39.55,40.48,16958000,0.0,1.0
2013-05-09,43.0,44.91,42.4,44.41,6302500,43.0,44.91,42.4,44.41,6302500,0.0,1.0
2013-05-10,43.85,44.0,40.62,40.65,15226700,43.85,44.0,40.62,40.65,15226700,0.0,1.0
2013-05-13,47.15,47.35,43.85,44.48,8746000,47.15,47.35,43.85,44.48,8746000,0.0,1.0
2013-05-14,48.86,51.94,46.55,48.8,13442900,48.86,51.94,46.55,48.8,13442900,0.0,1.0
2013-05-15,47.67,50.11,47.53,48.35,6185300,47.67,50.11,47.53,48.35,6185300,0.0,1.0
2013-05-16,45.59,48.7,45.18,46.91,6466100,45.59,48.7,45.18,46.91,6466100,0.0,1.0
2013-05-17,46.66,46.75,44.5,44.99,4892000,46.66,46.75,44.5,44.99,4892000,0.0,1.0
2013-05-20,48.5,49.1,47.19,47.52,4978100,48.5,49.1,47.19,47.52,4978100,0.0,1.0
2013-05-21,48.43,49.5,47.35,49.46,3394500,48.43,49.5,47.35,49.46,3394500,0.0,1.0
2013-05-22,46.54,49.48,45.66,48.97,6094900,46.54,49.48,45.66,48.97,6094900,0.0,1.0
2013-05-23,46.55,46.82,42.63,44.45,6695200,46.55,46.82,42.63,44.45,6695200,0.0,1.0
2013-05-24,46.4,46.99,45.21,46.94,2664600,46.4,46.99,45.21,46.94,2664600,0.0,1.0
2013-05-28,46.93,47.9,46.18,47.9,3872800,46.93,47.9,46.18,47.9,3872800,0.0,1.0
2013-05-29,47.71,47.78,46.28,46.75,3679400,47.71,47.78,46.28,46.75,3679400,0.0,1.0
2013-05-30,50.22,50.5,48.0,48.07,6636300,50.22,50.5,48.0,48.07,6636300,0.0,1.0
2013-05-31,48.52,50.98,48.26,50.05,5450900,48.52,50.98,48.26,50.05,5450900,0.0,1.0
2013-06-03,45.94,48.94,44.52,48.51,6939200,45.94,48.94,44.52,48.51,6939200,0.0,1.0
2013-06-04,44.7,47.0,44.3,46.44,4389900,44.7,47.0,44.3,46.44,4389900,0.0,1.0
2013-06-05,43.42,45.44,43.06,44.49,4196000,43.42,45.44,43.06,44.49,4196000,0.0,1.0
2013-06-06,45.87,45.92,43.56,43.93,4226600,45.87,45.92,43.56,43.93,4226600,0.0,1.0
2013-06-07,45.23,46.88,44.92,46.79,4081600,45.23,46.88,44.92,46.79,4081600,0.0,1.0
2013-06-10,47.11,47.36,45.57,45.88,4385100,47.11,47.36,45.57,45.88,4385100,0.0,1.0
2013-06-11,46.42,47.44,45.23,46.41,3809300,46.42,47.44,45.23,46.41,3809300,0.0,1.0
2013-06-12,45.57,47.88,45.23,47.21,3658100,45.57,47.88,45.23,47.21,3658100,0.0,1.0
2013-06-13,46.56,47.03,44.27,45.5,3003500,46.56,47.03,44.27,45.5,3003500,0.0,1.0
2013-06-14,47.15,48.7,46.8,46.8,3698200,47.15,48.7,46.8,46.8,3698200,0.0,1.0
2013-06-17,48.21,48.8,47.56,47.99,3791000,48.21,48.8,47.56,47.99,3791000,0.0,1.0
2013-06-18,47.78,48.87,47.19,48.79,3253900,47.78,48.87,47.19,48.79,3253900,0.0,1.0
2013-06-19,46.51,47.85,46.23,47.67,3044400,46.51,47.85,46.23,47.67,3044400,0.0,1.0
2013-06-20,43.95,45.98,43.61,45.4,6240100,43.95,45.98,43.61,45.4,6240100,0.0,1.0
2013-06-21,43.5,44.64,41.51,44.23,6202600,43.5,44.64,41.51,44.23,6202600,0.0,1.0
2013-06-24,42.7,43.23,41.05,42.46,4467000,42.7,43.23,41.05,42.46,4467000,0.0,1.0
2013-06-25,44.36,44.38,43.26,43.33,3559400,44.36,44.38,43.26,43.33,3559400,0.0,1.0
2013-06-26,44.05,45.56,43.89,45.14,3861100,44.05,45.56,43.89,45.14,3861100,0.0,1.0
2013-06-27,44.66,44.96,44.26,44.79,2603100,44.66,44.96,44.26,44.79,2603100,0.0,1.0
2013-06-28,43.9,45.1,43.77,44.7,7885400,43.9,45.1,43.77,44.7,7885400,0.0,1.0
2013-07-01,44.88,45.4,44.2,44.26,2788500,44.88,45.4,44.2,44.26,2788500,0.0,1.0
2013-07-02,44.87,45.9,44.22,45.38,2147900,44.87,45.9,44.22,45.38,2147900,0.0,1.0
2013-07-03,45.12,45.23,44.37,44.55,1164000,45.12,45.23,44.37,44.55,1164000,0.0,1.0
2013-07-05,47.72,47.79,45.53,45.87,3763100,47.72,47.79,45.53,45.87,3763100,0.0,1.0
2013-07-08,46.31,48.5,46.2,48.05,3829800,46.31,48.5,46.2,48.05,3829800,0.0,1.0
2013-07-09,47.26,47.85,46.1,46.92,3125300,47.26,47.85,46.1,46.92,3125300,0.0,1.0
2013-07-10,48.3,48.43,47.2,47.33,2842900,48.3,48.43,47.2,47.33,2842900,0.0,1.0
2013-07-11,48.55,49.75,47.65,48.97,3614600,48.55,49.75,47.65,48.97,3614600,0.0,1.0
2013-07-12,47.95,49.25,47.65,49.14,2793400,47.95,49.25,47.65,49.14,2793400,0.0,1.0
2013-07-15,48.31,48.77,47.2,48.38,3111700,48.31,48.77,47.2,48.38,3111700,0.0,1.0
2013-07-16,46.99,48.7,46.5,48.39,3205400,46.99,48.7,46.5,48.39,3205400,0.0,1.0
2013-07-17,47.0,48.0,46.85,47.4,1861300,47.0,48.0,46.85,47.4,1861300,0.0,1.0
2013-07-18,46.87,47.45,46.61,47.3,2594300,46.87,47.45,46.61,47.3,2594300,0.0,1.0
2013-07-19,47.33,47.45,46.14,46.8,2941800,47.33,47.45,46.14,46.8,2941800,0.0,1.0
2013-07-22,47.22,48.1,46.79,47.66,2818400,47.22,48.1,46.79,47.66,2818400,0.0,1.0
2013-07-23,47.12,47.62,46.81,47.45,2456600,47.12,47.62,46.81,47.45,2456600,0.0,1.0
2013-07-24,46.15,47.5,45.5,47.5,2542900,46.15,47.5,45.5,47.5,2542900,0.0,1.0
2013-07-25,47.07,47.09,46.15,46.3,1829700,47.07,47.09,46.15,46.3,1829700,0.0,1.0
2013-07-26,47.35,47.48,46.37,46.99,2010000,47.35,47.48,46.37,46.99,2010000,0.0,1.0
2013-07-29,50.52,51.45,48.1,48.1,8458000,50.52,51.45,48.1,48.1,8458000,0.0,1.0
2013-07-30,48.16,50.0,45.2,49.24,12087700,48.16,50.0,45.2,49.24,12087700,0.0,1.0
2013-07-31,47.23,48.46,47.07,48.35,3119000,47.23,48.46,47.07,48.35,3119000,0.0,1.0
2013-08-01,47.59,48.2,46.54,47.98,3143200,47.59,48.2,46.54,47.98,3143200,0.0,1.0
2013-08-02,47.42,47.76,46.82,47.71,2204000,47.42,47.76,46.82,47.71,2204000,0.0,1.0
2013-08-05,47.27,47.6,46.75,47.55,2110400,47.27,47.6,46.75,47.55,2110400,0.0,1.0
2013-08-06,46.3,47.25,46.0,47.11,2070200,46.3,47.25,46.0,47.11,2070200,0.0,1.0
2013-08-07,46.34,46.69,44.5,46.02,3526600,46.34,46.69,44.5,46.02,3526600,0.0,1.0
2013-08-08,47.24,47.5,46.21,47.09,2781000,47.24,47.5,46.21,47.09,2781000,0.0,1.0
2013-08-09,47.44,48.2,47.02,47.56,2876400,47.44,48.2,47.02,47.56,2876400,0.0,1.0
2013-08-12,49.76,49.98,47.22,47.23,4965600,49.76,49.98,47.22,47.23,4965600,0.0,1.0
2013-08-13,49.21,50.9,48.75,50.12,4535700,49.21,50.9,48.75,50.12,4535700,0.0,1.0
2013-08-14,48.26,48.9,48.0,48.49,2412300,48.26,48.9,48.0,48.49,2412300,0.0,1.0
2013-08-15,46.26,47.51,46.12,47.48,2952300,46.26,47.51,46.12,47.48,2952300,0.0,1.0
2013-08-16,46.15,47.36,45.91,46.6,2372400,46.15,47.36,45.91,46.6,2372400,0.0,1.0
2013-08-19,46.77,47.75,46.3,46.35,2420900,46.77,47.75,46.3,46.35,2420900,0.0,1.0
2013-08-20,47.41,47.84,46.78,47.84,1746000,47.41,47.84,46.78,47.84,1746000,0.0,1.0
2013-08-21,48.52,49.26,47.41,47.58,2625000,48.52,49.26,47.41,47.58,2625000,0.0,1.0
2013-08-22,48.46,48.99,48.0,48.73,1737800,48.46,48.99,48.0,48.73,1737800,0.0,1.0
2013-08-23,48.44,48.77,47.86,48.54,1480500,48.44,48.77,47.86,48.54,1480500,0.0,1.0
2013-08-26,51.9,54.08,49.23,49.33,10454800,51.9,54.08,49.23,49.33,10454800,0.0,1.0
2013-08-27,49.39,51.3,48.73,50.75,9332900,49.39,51.3,48.73,50.75,9332900,0.0,1.0
2013-08-28,50.43,50.85,49.11,49.6,3901600,50.43,50.85,49.11,49.6,3901600,0.0,1.0
2013-08-29,52.91,53.88,50.77,50.77,6703400,52.91,53.88,50.77,50.77,6703400,0.0,1.0
2013-08-30,51.4,53.0,51.23,52.9,4206100,51.4,53.0,51.23,52.9,4206100,0.0,1.0
2013-09-03,52.94,54.78,52.06,53.0,6494500,52.94,54.78,52.06,53.0,6494500,0.0,1.0
2013-09-04,53.43,54.3,52.46,53.55,3908500,53.43,54.3,52.46,53.55,3908500,0.0,1.0
2013-09-05,53.23,54.3,52.88,53.86,3234100,53.23,54.3,52.88,53.86,3234100,0.0,1.0
2013-09-06,51.98,53.7,51.66,53.55,3143100,51.98,53.7,51.66,53.55,3143100,0.0,1.0
2013-09-09,52.28,53.23,51.38,52.97,2868000,52.28,53.23,51.38,52.97,2868000,0.0,1.0
2013-09-10,52.41,53.4,52.01,52.96,2727800,52.41,53.4,52.01,52.96,2727800,0.0,1.0
2013-09-11,52.1,53.14,51.91,52.65,2440900,52.1,53.14,51.91,52.65,2440900,0.0,1.0
2013-09-12,50.42,52.7,49.67,52.25,4312700,50.42,52.7,49.67,52.25,4312700,0.0,1.0
2013-09-13,50.61,51.19,49.76,49.89,2850600,50.61,51.19,49.76,49.89,2850600,0.0,1.0
2013-09-16,50.06,51.82,49.78,51.82,2723200,50.06,51.82,49.78,51.82,2723200,0.0,1.0
2013-09-17,53.51,53.68,50.74,50.77,5237900,53.51,53.68,50.74,50.77,5237900,0.0,1.0
2013-09-18,53.65,54.2,52.5,53.4,3643900,53.65,54.2,52.5,53.4,3643900,0.0,1.0
2013-09-19,54.99,55.44,53.55,54.07,4349000,54.99,55.44,53.55,54.07,4349000,0.0,1.0
2013-09-20,53.49,54.85,52.75,54.54,4042200,53.49,54.85,52.75,54.54,4042200,0.0,1.0
2013-09-23,53.75,54.54,52.65,54.32,2781600,53.75,54.54,52.65,54.32,2781600,0.0,1.0
2013-09-24,55.15,56.23,53.08,54.2,4137200,55.15,56.23,53.08,54.2,4137200,0.0,1.0
2013-09-25,54.96,55.75,54.56,55.15,2377500,54.96,55.75,54.56,55.15,2377500,0.0,1.0
2013-09-26,55.69,56.08,54.95,55.41,2486800,55.69,56.08,54.95,55.41,2486800,0.0,1.0
2013-09-27,54.79,55.98,54.02,55.85,2661200,54.79,55.98,54.02,55.85,2661200,0.0,1.0
2013-09-30,53.99,54.48,52.53,53.49,3579000,53.99,54.48,52.53,53.49,3579000,0.0,1.0
2013-10-01,55.83,55.87,54.14,54.29,2713700,55.83,55.87,54.14,54.29,2713700,0.0,1.0
2013-10-02,55.22,55.53,54.59,55.08,2038900,55.22,55.53,54.59,55.08,2038900,0.0,1.0
2013-10-03,53.93,55.57,52.65,55.05,2717500,53.93,55.57,52.65,55.05,2717500,0.0,1.0
2013-10-04,54.14,54.68,53.56,54.36,1945100,54.14,54.68,53.56,54.36,1945100,0.0,1.0
2013-10-07,53.72,54.79,53.28,53.34,1946200,53.72,54.79,53.28,53.34,1946200,0.0,1.0
2013-10-08,51.94,54.66,51.61,54.0,3395400,51.94,54.66,51.61,54.0,3395400,0.0,1.0
2013-10-09,49.46,52.41,47.33,52.17,8251100,49.46,52.41,47.33,52.17,8251100,0.0,1.0
2013-10-10,52.5,52.94,50.68,51.13,5527700,52.5,52.94,50.68,51.13,5527700,0.0,1.0
2013-10-11,53.79,53.85,52.35,52.63,3827800,53.79,53.85,52.35,52.63,3827800,0.0,1.0
2013-10-14,53.72,54.15,52.32,52.61,2581500,53.72,54.15,52.32,52.61,2581500,0.0,1.0
2013-10-15,53.9,54.58,52.75,53.83,3936600,53.9,54.58,52.75,53.83,3936600,0.0,1.0
2013-10-16,55.25,55.5,53.71,53.97,3849100,55.25,55.5,53.71,53.97,3849100,0.0,1.0
2013-10-17,56.76,56.85,55.4,55.95,4005500,56.76,56.85,55.4,55.95,4005500,0.0,1.0
2013-10-18,56.77,57.4,55.7,57.03,3890000,56.77,57.4,55.7,57.03,3890000,0.0,1.0
2013-10-21,57.7,57.99,57.02,57.3,2569600,57.7,57.99,57.02,57.3,2569600,0.0,1.0
2013-10-22,57.29,58.46,55.85,57.74,2715300,57.29,58.46,55.85,57.74,2715300,0.0,1.0
2013-10-23,56.75,57.15,55.71,57.05,2417400,56.75,57.15,55.71,57.05,2417400,0.0,1.0
2013-10-24,57.7,58.17,57.01,57.09,2066100,57.7,58.17,57.01,57.09,2066100,0.0,1.0
2013-10-25,58.64,59.1,57.8,57.98,2843200,58.64,59.1,57.8,57.98,2843200,0.0,1.0
2013-10-28,56.98,59.22,56.5,59.22,4268100,56.98,59.22,56.5,59.22,4268100,0.0,1.0
2013-10-29,59.53,59.83,54.08,58.66,7824900,59.53,59.83,54.08,58.66,7824900,0.0,1.0
2013-10-30,60.93,61.88,59.35,59.78,5174600,60.93,61.88,59.35,59.78,5174600,0.0,1.0
2013-10-31,62.24,63.25,59.25,60.2,4101700,62.24,63.25,59.25,60.2,4101700,0.0,1.0
2013-11-01,63.01,63.13,61.29,62.5,4111100,63.01,63.13,61.29,62.5,4111100,0.0,1.0
2013-11-04,66.04,66.08,62.72,63.73,4074400,66.04,66.08,62.72,63.73,4074400,0.0,1.0
2013-11-05,70.01,70.49,65.05,65.23,9949300,70.01,70.49,65.05,65.23,9949300,0.0,1.0
2013-11-06,69.51,71.34,68.11,70.05,6158600,69.51,71.34,68.11,70.05,6158600,0.0,1.0
2013-11-07,67.86,71.0,67.17,69.87,4398700,67.86,71.0,67.17,69.87,4398700,0.0,1.0
2013-11-08,70.4,70.93,67.33,67.87,4251500,70.4,70.93,67.33,67.87,4251500,0.0,1.0
2013-11-11,76.1,77.5,70.31,70.85,9437300,76.1,77.5,70.31,70.85,9437300,0.0,1.0
2013-11-12,77.94,78.1,74.51,75.65,7420300,77.94,78.1,74.51,75.65,7420300,0.0,1.0
2013-11-13,78.12,79.33,75.69,76.32,6016200,78.12,79.33,75.69,76.32,6016200,0.0,1.0
2013-11-14,78.6,79.0,76.74,78.5,3851200,78.6,79.0,76.74,78.5,3851200,0.0,1.0
2013-11-15,80.17,80.48,78.25,79.32,4419600,80.17,80.48,78.25,79.32,4419600,0.0,1.0
2013-11-18,80.6,84.85,78.25,81.03,10049100,80.6,84.85,78.25,81.03,10049100,0.0,1.0
2013-11-19,75.51,81.6,72.55,79.48,11270900,75.51,81.6,72.55,79.48,11270900,0.0,1.0
2013-11-20,69.57,77.24,68.3,75.85,13461500,69.57,77.24,68.3,75.85,13461500,0.0,1.0
2013-11-21,72.19,73.4,68.62,68.72,7212400,72.19,73.4,68.62,68.72,7212400,0.0,1.0
2013-11-22,73.3,76.5,72.52,76.0,7175900,73.3,76.5,72.52,76.0,7175900,0.0,1.0
2013-11-25,72.08,74.59,69.51,74.59,4835500,72.08,74.59,69.51,74.59,4835500,0.0,1.0
2013-11-26,73.34,73.73,70.88,72.17,3529600,73.34,73.73,70.88,72.17,3529600,0.0,1.0
2013-11-27,74.81,75.8,73.32,73.73,3846200,74.81,75.8,73.32,73.73,3846200,0.0,1.0
2013-11-29,75.16,76.39,74.53,75.52,2057600,75.16,76.39,74.53,75.52,2057600,0.0,1.0
2013-12-02,76.89,78.34,75.52,76.1,4101600,76.89,78.34,75.52,76.1,4101600,0.0,1.0
2013-12-03,78.02,79.93,74.86,77.66,6377800,78.02,79.93,74.86,77.66,6377800,0.0,1.0
2013-12-04,77.64,79.69,76.12,78.94,4319000,77.64,79.69,76.12,78.94,4319000,0.0,1.0
2013-12-05,75.85,78.45,75.42,77.22,3380000,75.85,78.45,75.42,77.22,3380000,0.0,1.0
2013-12-06,75.38,77.13,74.4,76.84,3640300,75.38,77.13,74.4,76.84,3640300,0.0,1.0
2013-12-09,75.95,77.4,75.48,76.12,3040300,75.95,77.4,75.48,76.12,3040300,0.0,1.0
2013-12-10,80.48,81.08,76.86,77.16,6317600,80.48,81.08,76.86,77.16,6317600,0.0,1.0
2013-12-11,77.36,82.65,77.0,81.65,6121800,77.36,82.65,77.0,81.65,6121800,0.0,1.0
2013-12-12,80.36,80.65,77.46,77.51,4688600,80.36,80.65,77.46,77.51,4688600,0.0,1.0
2013-12-13,80.97,81.93,79.5,80.97,4199900,80.97,81.93,79.5,80.97,4199900,0.0,1.0
2013-12-16,81.29,82.0,79.85,81.16,3160700,81.29,82.0,79.85,81.16,3160700,0.0,1.0
2013-12-17,81.38,82.5,80.38,81.23,2867100,81.38,82.5,80.38,81.23,2867100,0.0,1.0
2013-12-18,81.99,82.0,79.2,81.55,3239000,81.99,82.0,79.2,81.55,3239000,0.0,1.0
2013-12-19,83.19,84.18,80.61,81.25,4218500,83.19,84.18,80.61,81.25,4218500,0.0,1.0
2013-12-20,86.42,87.27,83.65,83.92,7349900,86.42,87.27,83.65,83.92,7349900,0.0,1.0
2013-12-23,90.94,91.01,88.07,88.97,5199900,90.94,91.01,88.07,88.97,5199900,0.0,1.0
2013-12-24,86.07,89.4,85.62,89.16,5629800,86.07,89.4,85.62,89.16,5629800,0.0,1.0
2013-12-26,92.06,92.68,88.05,88.18,6231500,92.06,92.68,88.05,88.18,6231500,0.0,1.0
2013-12-27,90.79,95.4,89.7,93.31,5123700,90.79,95.4,89.7,93.31,5123700,0.0,1.0
2013-12-30,91.95,93.34,90.31,90.63,3091900,91.95,93.34,90.31,90.63,3091900,0.0,1.0
2013-12-31,92.93,93.3,91.61,92.74,2548200,92.93,93.3,91.61,92.74,2548200,0.0,1.0
2014-01-02,94.19,94.87,90.15,93.31,4287300,94.19,94.87,90.15,93.31,4287300,0.0,1.0
2014-01-03,96.42,97.28,94.11,95.0,5295300,96.42,97.28,94.11,95.0,5295300,0.0,1.0
2014-01-06,92.49,97.14,91.61,97.12,8079000,92.49,97.14,91.61,97.12,8079000,0.0,1.0
2014-01-07,92.8,95.14,90.66,94.69,5615600,92.8,95.14,90.66,94.69,5615600,0.0,1.0
2014-01-08,96.18,96.26,92.22,92.89,4911800,96.18,96.26,92.22,92.89,4911800,0.0,1.0
2014-01-09,96.04,97.1,93.66,96.28,3998900,96.04,97.1,93.66,96.28,3998900,0.0,1.0
2014-01-10,94.45,96.55,93.33,96.47,3734200,94.45,96.55,93.33,96.47,3734200,0.0,1.0
2014-01-13,91.58,95.51,90.26,94.73,4873300,91.58,95.51,90.26,94.73,4873300,0.0,1.0
2014-01-14,91.21,92.35,84.07,90.94,11520200,91.21,92.35,84.07,90.94,11520200,0.0,1.0
2014-01-15,89.76,90.3,85.51,88.57,7860200,89.76,90.3,85.51,88.57,7860200,0.0,1.0
2014-01-16,92.17,93.75,90.09,90.11,4275900,92.17,93.75,90.09,90.11,4275900,0.0,1.0
2014-01-17,90.53,93.38,90.1,93.33,3091400,90.53,93.38,90.1,93.33,3091400,0.0,1.0
2014-01-21,85.63,89.66,85.17,88.89,6520600,85.63,89.66,85.17,88.89,6520600,0.0,1.0
2014-01-22,88.26,88.7,86.0,86.0,3924100,88.26,88.7,86.0,86.0,3924100,0.0,1.0
2014-01-23,85.3,87.75,84.35,87.3,4639600,85.3,87.75,84.35,87.3,4639600,0.0,1.0
2014-01-24,79.87,83.68,76.5,83.68,10742200,79.87,83.68,76.5,83.68,10742200,0.0,1.0
2014-01-27,75.9,77.9,72.7,77.52,9406400,75.9,77.9,72.7,77.52,9406400,0.0,1.0
2014-01-28,77.87,78.97,75.27,76.04,4046600,77.87,78.97,75.27,76.04,4046600,0.0,1.0
2014-01-29,78.2,79.87,76.26,76.98,4700100,78.2,79.87,76.26,76.98,4700100,0.0,1.0
2014-01-30,79.55,81.34,79.36,79.95,3355700,79.55,81.34,79.36,79.95,3355700,0.0,1.0
2014-01-31,77.73,79.38,77.51,78.91,2999700,77.73,79.38,77.51,78.91,2999700,0.0,1.0
2014-02-03,74.03,78.37,72.05,77.65,5423300,74.03,78.37,72.05,77.65,5423300,0.0,1.0
2014-02-04,75.76,76.05,73.27,74.73,3358900,75.76,76.05,73.27,74.73,3358900,0.0,1.0
2014-02-05,64.1,65.73,54.63,57.79,42236300,64.1,65.73,54.63,57.79,42236300,0.0,1.0
2014-02-06,64.76,67.18,60.25,61.94,9562700,64.76,67.18,60.25,61.94,9562700,0.0,1.0
2014-02-07,66.44,67.85,64.8,67.37,5195200,66.44,67.85,64.8,67.37,5195200,0.0,1.0
2014-02-10,67.55,68.48,66.09,67.3,5187300,67.55,68.48,66.09,67.3,5187300,0.0,1.0
2014-02-11,66.66,69.07,66.26,68.9,5064900,66.66,69.07,66.26,68.9,5064900,0.0,1.0
2014-02-12,67.17,67.96,64.46,67.85,5853800,67.17,67.96,64.46,67.85,5853800,0.0,1.0
2014-02-13,70.67,70.94,66.76,67.26,4883800,70.67,70.94,66.76,67.26,4883800,0.0,1.0
2014-02-14,73.83,74.73,71.5,72.26,5678500,73.83,74.73,71.5,72.26,5678500,0.0,1.0
2014-02-18,77.14,78.7,74.8,75.87,5361000,77.14,78.7,74.8,75.87,5361000,0.0,1.0
2014-02-19,76.08,78.26,75.68,78.17,4258600,76.08,78.26,75.68,78.17,4258600,0.0,1.0
2014-02-20,80.56,80.6,75.71,75.94,4741500,80.56,80.6,75.71,75.94,4741500,0.0,1.0
2014-02-21,80.74,82.65,79.44,81.4,4834500,80.74,82.65,79.44,81.4,4834500,0.0,1.0
2014-02-24,76.39,78.65,73.78,77.17,8999500,76.39,78.65,73.78,77.17,8999500,0.0,1.0
2014-02-25,75.85,76.16,73.38,74.9,4683400,75.85,76.16,73.38,74.9,4683400,0.0,1.0
2014-02-26,75.97,77.1,73.83,75.36,4468100,75.97,77.1,73.83,75.36,4468100,0.0,1.0
2014-02-27,74.66,76.75,74.24,75.68,4583500,74.66,76.75,74.24,75.68,4583500,0.0,1.0
2014-02-28,75.96,79.77,74.8,76.0,7938500,75.96,79.77,74.8,76.0,7938500,0.0,1.0
2014-03-03,74.86,76.59,73.02,73.72,5055800,74.86,76.59,73.02,73.72,5055800,0.0,1.0
2014-03-04,74.37,77.58,73.55,76.76,4844600,74.37,77.58,73.55,76.76,4844600,0.0,1.0
2014-03-05,71.3,75.37,70.28,74.48,6101400,71.3,75.37,70.28,74.48,6101400,0.0,1.0
2014-03-06,68.5,71.9,68.0,71.47,6920300,68.5,71.9,68.0,71.47,6920300,0.0,1.0
2014-03-07,67.31,68.83,65.63,68.83,6677300,67.31,68.83,65.63,68.83,6677300,0.0,1.0
2014-03-10,63.9,66.71,62.77,64.63,9501200,63.9,66.71,62.77,64.63,9501200,0.0,1.0
2014-03-11,62.09,64.9,61.7,64.5,6978900,62.09,64.9,61.7,64.5,6978900,0.0,1.0
2014-03-12,61.58,62.15,59.25,60.24,7466700,61.58,62.15,59.25,60.24,7466700,0.0,1.0
2014-03-13,60.72,63.87,59.5,62.58,6009200,60.72,63.87,59.5,62.58,6009200,0.0,1.0
2014-03-14,60.07,61.54,59.53,60.32,4559400,60.07,61.54,59.53,60.32,4559400,0.0,1.0
2014-03-17,61.29,61.89,60.1,60.85,3619500,61.29,61.89,60.1,60.85,3619500,0.0,1.0
2014-03-18,62.99,63.68,61.63,62.61,3887900,62.99,63.68,61.63,62.61,3887900,0.0,1.0
2014-03-19,62.68,64.21,61.85,64.21,2979800,62.68,64.21,61.85,64.21,2979800,0.0,1.0
2014-03-20,60.48,61.75,59.6,60.89,5104900,60.48,61.75,59.6,60.89,5104900,0.0,1.0
2014-03-21,56.81,60.61,55.26,60.49,11134200,56.81,60.61,55.26,60.49,11134200,0.0,1.0
2014-03-24,57.98,58.95,55.33,57.01,6157200,57.98,58.95,55.33,57.01,6157200,0.0,1.0
2014-03-25,58.45,60.88,58.16,58.48,3576800,58.45,60.88,58.16,58.48,3576800,0.0,1.0
2014-03-26,57.13,59.58,56.59,59.5,2648700,57.13,59.58,56.59,59.5,2648700,0.0,1.0
2014-03-27,58.56,58.6,55.77,56.6,2906800,58.56,58.6,55.77,56.6,2906800,0.0,1.0
2014-03-28,59.07,60.08,58.57,58.98,3014500,59.07,60.08,58.57,58.98,3014500,0.0,1.0
2014-03-31,59.15,60.5,58.44,58.44,3327200,59.15,60.5,58.44,58.44,3327200,0.0,1.0
2014-04-01,58.38,60.8,57.81,59.5,5708800,58.38,60.8,57.81,59.5,5708800,0.0,1.0
2014-04-02,58.19,59.2,57.47,58.73,3203700,58.19,59.2,57.47,58.73,3203700,0.0,1.0
2014-04-03,56.46,59.03,56.02,58.13,3647100,56.46,59.03,56.02,58.13,3647100,0.0,1.0
2014-04-04,55.34,57.5,54.74,57.47,4356400,55.34,57.5,54.74,57.47,4356400,0.0,1.0
2014-04-07,53.08,53.75,51.34,53.42,5916800,53.08,53.75,51.34,53.42,5916800,0.0,1.0
2014-04-08,52.95,54.3,51.96,52.1,3435700,52.95,54.3,51.96,52.1,3435700,0.0,1.0
2014-04-09,54.68,54.99,52.83,53.78,3050700,54.68,54.99,52.83,53.78,3050700,0.0,1.0
2014-04-10,48.78,54.88,48.51,54.88,8458200,48.78,54.88,48.51,54.88,8458200,0.0,1.0
2014-04-11,48.07,50.85,47.17,47.64,6548000,48.07,50.85,47.17,47.64,6548000,0.0,1.0
2014-04-14,46.26,48.5,45.44,48.39,7128400,46.26,48.5,45.44,48.39,7128400,0.0,1.0
2014-04-15,47.31,48.0,45.29,46.08,5271300,47.31,48.0,45.29,46.08,5271300,0.0,1.0
2014-04-16,48.79,49.0,46.42,48.5,4137000,48.79,49.0,46.42,48.5,4137000,0.0,1.0
2014-04-17,48.17,49.22,47.37,48.98,2696900,48.17,49.22,47.37,48.98,2696900,0.0,1.0
2014-04-21,49.06,49.1,47.75,48.32,2475900,49.06,49.1,47.75,48.32,2475900,0.0,1.0
2014-04-22,52.1,52.85,49.12,49.57,4677900,52.1,52.85,49.12,49.57,4677900,0.0,1.0
2014-04-23,50.48,52.67,50.14,52.67,3222900,50.48,52.67,50.14,52.67,3222900,0.0,1.0
2014-04-24,51.44,51.57,49.33,51.05,2879800,51.44,51.57,49.33,51.05,2879800,0.0,1.0
2014-04-25,49.64,52.28,49.5,50.99,3418300,49.64,52.28,49.5,50.99,3418300,0.0,1.0
2014-04-28,49.26,50.73,48.5,49.84,4572500,49.26,50.73,48.5,49.84,4572500,0.0,1.0
2014-04-29,44.8,47.5,43.35,47.05,15203700,44.8,47.5,43.35,47.05,15203700,0.0,1.0
2014-04-30,47.34,47.55,45.16,45.81,5725800,47.34,47.55,45.16,45.81,5725800,0.0,1.0
2014-05-01,49.64,51.06,47.89,47.91,5771600,49.64,51.06,47.89,47.91,5771600,0.0,1.0
2014-05-02,48.49,49.03,47.1,49.03,4155200,48.49,49.03,47.1,49.03,4155200,0.0,1.0
2014-05-05,48.09,48.82,47.63,48.1,2554700,48.09,48.82,47.63,48.1,2554700,0.0,1.0
2014-05-06,50.5,50.85,47.91,48.0,4041700,50.5,50.85,47.91,48.0,4041700,0.0,1.0
2014-05-07,49.11,50.49,48.1,50.13,3478500,49.11,50.49,48.1,50.13,3478500,0.0,1.0
2014-05-08,47.68,50.13,47.25,49.2,3323700,47.68,50.13,47.25,49.2,3323700,0.0,1.0
2014-05-09,47.64,47.86,45.42,47.05,3124300,47.64,47.86,45.42,47.05,3124300,0.0,1.0
2014-05-12,48.63,48.84,47.13,47.97,1979900,48.63,48.84,47.13,47.97,1979900,0.0,1.0
2014-05-13,49.96,51.21,48.37,48.66,4133900,49.96,51.21,48.37,48.66,4133900,0.0,1.0
2014-05-14,49.32,51.01,49.11,50.2,2036100,49.32,51.01,49.11,50.2,2036100,0.0,1.0
2014-05-15,47.83,49.7,47.08,49.0,2589100,47.83,49.7,47.08,49.0,2589100,0.0,1.0
2014-05-16,48.37,49.54,47.1,47.62,3852100,48.37,49.54,47.1,47.62,3852100,0.0,1.0
2014-05-19,49.26,49.38,47.57,48.12,2788400,49.26,49.38,47.57,48.12,2788400,0.0,1.0
2014-05-20,49.32,51.2,48.79,49.85,3702800,49.32,51.2,48.79,49.85,3702800,0.0,1.0
2014-05-21,50.78,51.29,49.68,49.87,3458900,50.78,51.29,49.68,49.87,3458900,0.0,1.0
2014-05-22,55.02,55.4,51.45,51.46,6320000,55.02,55.4,51.45,51.46,6320000,0.0,1.0
2014-05-23,54.4,55.8,53.03,55.27,4621600,54.4,55.8,53.03,55.27,4621600,0.0,1.0
2014-05-27,56.64,56.95,54.9,54.99,3763400,56.64,56.95,54.9,54.99,3763400,0.0,1.0
2014-05-28,50.44,53.4,49.75,53.31,18128300,50.44,53.4,49.75,53.31,18128300,0.0,1.0
2014-05-29,51.37,51.7,50.52,50.75,4579300,51.37,51.7,50.52,50.75,4579300,0.0,1.0
2014-05-30,50.65,52.26,49.91,51.65,4194300,50.65,52.26,49.91,51.65,4194300,0.0,1.0
2014-06-02,51.82,51.93,50.1,50.69,3113500,51.82,51.93,50.1,50.69,3113500,0.0,1.0
2014-06-03,50.42,52.3,50.0,51.51,3552000,50.42,52.3,50.0,51.51,3552000,0.0,1.0
2014-06-04,49.06,51.12,48.95,50.4,5098000,49.06,51.12,48.95,50.4,5098000,0.0,1.0
2014-06-05,49.4,50.39,48.1,49.7,3995200,49.4,50.39,48.1,49.7,3995200,0.0,1.0
2014-06-06,50.23,50.65,49.25,49.65,3748500,50.23,50.65,49.25,49.65,3748500,0.0,1.0
2014-06-09,50.16,51.3,49.86,50.3,3353500,50.16,51.3,49.86,50.3,3353500,0.0,1.0
2014-06-10,49.28,51.73,49.2,51.5,4691400,49.28,51.73,49.2,51.5,4691400,0.0,1.0
2014-06-11,49.9,50.49,48.27,49.0,2675100,49.9,50.49,48.27,49.0,2675100,0.0,1.0
2014-06-12,48.88,50.43,48.5,49.95,2159400,48.88,50.43,48.5,49.95,2159400,0.0,1.0
2014-06-13,49.32,50.2,48.8,49.22,2659100,49.32,50.2,48.8,49.22,2659100,0.0,1.0
2014-06-16,51.49,51.5,49.4,49.99,3697800,51.49,51.5,49.4,49.99,3697800,0.0,1.0
2014-06-17,53.09,54.58,51.65,51.83,5914000,53.09,54.58,51.65,51.83,5914000,0.0,1.0
2014-06-18,53.7,54.2,52.76,53.33,3202600,53.7,54.2,52.76,53.33,3202600,0.0,1.0
2014-06-19,53.22,54.73,52.78,53.76,2717800,53.22,54.73,52.78,53.76,2717800,0.0,1.0
2014-06-20,53.34,54.36,53.0,53.7,3278100,53.34,54.36,53.0,53.7,3278100,0.0,1.0
2014-06-23,57.23,57.23,53.55,53.83,7105800,57.23,57.23,53.55,53.83,7105800,0.0,1.0
2014-06-24,55.45,57.23,55.05,56.8,5659800,55.45,57.23,55.05,56.8,5659800,0.0,1.0
2014-06-25,57.52,58.17,55.25,55.57,4545900,57.52,58.17,55.25,55.57,4545900,0.0,1.0
2014-06-26,57.95,58.43,56.56,57.84,3700000,57.95,58.43,56.56,57.84,3700000,0.0,1.0
2014-06-27,59.07,59.5,57.4,57.42,4098000,59.07,59.5,57.4,57.42,4098000,0.0,1.0
2014-06-30,59.8,61.03,59.1,59.11,4545100,59.8,61.03,59.1,59.11,4545100,0.0,1.0
2014-07-01,63.46,69.56,60.11,60.5,20434400,63.46,69.56,60.11,60.5,20434400,0.0,1.0
2014-07-02,62.24,63.72,61.63,62.99,5413800,62.24,63.72,61.63,62.99,5413800,0.0,1.0
2014-07-03,61.62,63.09,60.51,62.56,2706800,61.62,63.09,60.51,62.56,2706800,0.0,1.0
2014-07-07,60.15,62.4,59.65,61.32,3254300,60.15,62.4,59.65,61.32,3254300,0.0,1.0
2014-07-08,57.11,60.15,55.29,59.65,6061400,57.11,60.15,55.29,59.65,6061400,0.0,1.0
2014-07-09,57.51,59.1,56.83,57.55,2370000,57.51,59.1,56.83,57.55,2370000,0.0,1.0
2014-07-10,55.95,57.45,54.5,55.34,3525700,55.95,57.45,54.5,55.34,3525700,0.0,1.0
2014-07-11,56.81,57.92,56.3,56.6,2412400,56.81,57.92,56.3,56.6,2412400,0.0,1.0
2014-07-14,57.61,58.42,57.25,57.87,2254400,57.61,58.42,57.25,57.87,2254400,0.0,1.0
2014-07-15,56.98,58.64,56.14,58.24,2214000,56.98,58.64,56.14,58.24,2214000,0.0,1.0
2014-07-16,56.18,57.68,56.13,57.68,2098700,56.18,57.68,56.13,57.68,2098700,0.0,1.0
2014-07-17,56.02,57.28,55.52,55.65,1876700,56.02,57.28,55.52,55.65,1876700,0.0,1.0
2014-07-18,57.27,57.81,55.7,56.0,2114500,57.27,57.81,55.7,56.0,2114500,0.0,1.0
2014-07-21,56.6,57.24,56.12,57.0,1525600,56.6,57.24,56.12,57.0,1525600,0.0,1.0
2014-07-22,53.95,57.18,52.93,57.17,6794200,53.95,57.18,52.93,57.17,6794200,0.0,1.0
2014-07-23,53.85,55.59,53.37,54.02,4235900,53.85,55.59,53.37,54.02,4235900,0.0,1.0
2014-07-24,53.16,54.18,53.0,53.9,2611200,53.16,54.18,53.0,53.9,2611200,0.0,1.0
2014-07-25,52.67,53.14,51.64,52.74,2202800,52.67,53.14,51.64,52.74,2202800,0.0,1.0
2014-07-28,52.0,52.99,51.6,52.9,2108200,52.0,52.99,51.6,52.9,2108200,0.0,1.0
2014-07-29,54.71,55.59,52.37,52.48,4940700,54.71,55.59,52.37,52.48,4940700,0.0,1.0
2014-07-30,56.07,56.45,54.71,55.52,4888100,56.07,56.45,54.71,55.52,4888100,0.0,1.0
2014-07-31,50.13,51.87,48.26,48.45,12959400,50.13,51.87,48.26,48.45,12959400,0.0,1.0
2014-08-01,47.93,49.93,47.5,49.25,6455300,47.93,49.93,47.5,49.25,6455300,0.0,1.0
2014-08-04,47.27,48.84,47.22,48.07,3434100,47.27,48.84,47.22,48.07,3434100,0.0,1.0
2014-08-05,46.89,47.48,46.05,47.48,3857800,46.89,47.48,46.05,47.48,3857800,0.0,1.0
2014-08-06,47.79,48.9,46.63,46.72,3615000,47.79,48.9,46.63,46.72,3615000,0.0,1.0
2014-08-07,48.56,49.98,48.14,49.65,3976000,48.56,49.98,48.14,49.65,3976000,0.0,1.0
2014-08-08,48.5,48.8,47.91,48.5,1850100,48.5,48.8,47.91,48.5,1850100,0.0,1.0
2014-08-11,49.16,49.79,48.73,48.99,1859500,49.16,49.79,48.73,48.99,1859500,0.0,1.0
2014-08-12,48.69,49.74,48.36,49.5,1859300,48.69,49.74,48.36,49.5,1859300,0.0,1.0
2014-08-13,49.56,49.69,48.5,49.3,2172500,49.56,49.69,48.5,49.3,2172500,0.0,1.0
2014-08-14,48.98,50.37,48.88,49.63,2547700,48.98,50.37,48.88,49.63,2547700,0.0,1.0
2014-08-15,48.93,49.5,48.25,49.46,2691400,48.93,49.5,48.25,49.46,2691400,0.0,1.0
2014-08-18,49.0,49.3,48.52,49.06,2101600,49.0,49.3,48.52,49.06,2101600,0.0,1.0
2014-08-19,48.76,49.4,48.65,49.4,1494100,48.76,49.4,48.65,49.4,1494100,0.0,1.0
2014-08-20,49.22,49.58,48.82,48.98,1799500,49.22,49.58,48.82,48.98,1799500,0.0,1.0
2014-08-21,49.32,49.68,48.94,49.14,2055700,49.32,49.68,48.94,49.14,2055700,0.0,1.0
2014-08-22,50.37,51.24,49.32,49.42,4768100,50.37,51.24,49.32,49.42,4768100,0.0,1.0
2014-08-25,51.04,51.36,50.45,51.13,2051400,51.04,51.36,50.45,51.13,2051400,0.0,1.0
2014-08-26,51.44,51.87,51.1,51.49,2320900,51.44,51.87,51.1,51.49,2320900,0.0,1.0
2014-08-27,52.67,53.36,51.42,51.7,4053800,52.67,53.36,51.42,51.7,4053800,0.0,1.0
2014-08-28,53.19,54.24,51.64,52.33,3304100,53.19,54.24,51.64,52.33,3304100,0.0,1.0
2014-08-29,53.51,54.24,52.79,53.83,3670200,53.51,54.24,52.79,53.83,3670200,0.0,1.0
2014-09-02,52.7,54.1,52.36,54.0,3160500,52.7,54.1,52.36,54.0,3160500,0.0,1.0
2014-09-03,51.83,53.54,51.52,53.28,2486400,51.83,53.54,51.52,53.28,2486400,0.0,1.0
2014-09-04,51.51,52.25,50.47,50.62,2494400,51.51,52.25,50.47,50.62,2494400,0.0,1.0
2014-09-05,51.31,51.49,50.35,51.39,2406500,51.31,51.49,50.35,51.39,2406500,0.0,1.0
2014-09-08,51.55,51.82,51.0,51.15,1979400,51.55,51.82,51.0,51.15,1979400,0.0,1.0
2014-09-09,51.93,52.23,51.36,51.73,1812200,51.93,52.23,51.36,51.73,1812200,0.0,1.0
2014-09-10,52.85,53.7,51.81,52.0,3762700,52.85,53.7,51.81,52.0,3762700,0.0,1.0
2014-09-11,52.79,53.5,52.12,53.0,1562500,52.79,53.5,52.12,53.0,1562500,0.0,1.0
2014-09-12,52.08,52.75,51.55,52.59,2208300,52.08,52.75,51.55,52.59,2208300,0.0,1.0
2014-09-15,49.9,51.84,49.0,51.8,3584300,49.9,51.84,49.0,51.8,3584300,0.0,1.0
2014-09-16,50.41,50.68,49.06,49.4,2255500,50.41,50.68,49.06,49.4,2255500,0.0,1.0
2014-09-17,50.7,51.25,50.09,50.4,2629700,50.7,51.25,50.09,50.4,2629700,0.0,1.0
2014-09-18,50.32,51.0,50.26,51.0,1494700,50.32,51.0,50.26,51.0,1494700,0.0,1.0
2014-09-19,49.02,50.53,48.41,50.51,3603600,49.02,50.53,48.41,50.51,3603600,0.0,1.0
2014-09-22,47.83,48.76,47.3,48.69,2028772,47.83,48.76,47.3,48.69,2028772,0.0,1.0
2014-09-23,49.13,49.8,47.3901,47.5,4114935,49.13,49.8,47.3901,47.5,4114935,0.0,1.0
2014-09-24,49.54,50.55,49.29,50.54,2230337,49.54,50.55,49.29,50.54,2230337,0.0,1.0
2014-09-25,47.81,49.675,47.53,49.5,3925011,47.81,49.675,47.53,49.5,3925011,0.0,1.0
2014-09-26,47.72,48.28,47.3,48.06,1779937,47.72,48.28,47.3,48.06,1779937,0.0,1.0
2014-09-29,47.15,47.63,46.601,47.3,1477457,47.15,47.63,46.601,47.3,1477457,0.0,1.0
2014-09-30,46.37,47.5,46.11,47.45,2511535,46.37,47.5,46.11,47.45,2511535,0.0,1.0
2014-10-01,44.54,46.15,43.91,46.15,4552270,44.54,46.15,43.91,46.15,4552270,0.0,1.0
2014-10-02,43.71,45.4,42.46,44.39,4500049,43.71,45.4,42.46,44.39,4500049,0.0,1.0
2014-10-03,43.53,44.5,43.5,44.04,1741737,43.53,44.5,43.5,44.04,1741737,0.0,1.0
2014-10-06,44.09,44.53,43.46,43.85,1909931,44.09,44.53,43.46,43.85,1909931,0.0,1.0
2014-10-07,42.61,44.51,42.33,43.94,2807248,42.61,44.51,42.33,43.94,2807248,0.0,1.0
2014-10-08,42.62,42.8,40.85,42.1,3533125,42.62,42.8,40.85,42.1,3533125,0.0,1.0
2014-10-09,40.86,42.579,40.5801,42.25,3015526,40.86,42.579,40.5801,42.25,3015526,0.0,1.0
2014-10-10,39.14,40.92,39.09,40.31,3333027,39.14,40.92,39.09,40.31,3333027,0.0,1.0
2014-10-13,39.96,41.04,38.7,39.36,2980406,39.96,41.04,38.7,39.36,2980406,0.0,1.0
2014-10-14,41.02,41.96,40.21,40.36,2718041,41.02,41.96,40.21,40.36,2718041,0.0,1.0
2014-10-15,41.27,41.75,39.39,40.17,3538695,41.27,41.75,39.39,40.17,3538695,0.0,1.0
2014-10-16,40.9,42.26,39.7,39.75,4090950,40.9,42.26,39.7,39.75,4090950,0.0,1.0
2014-10-17,41.55,42.01,40.83,42.0,3224284,41.55,42.01,40.83,42.0,3224284,0.0,1.0
2014-10-20,42.08,42.4,41.22,41.49,1761479,42.08,42.4,41.22,41.49,1761479,0.0,1.0
2014-10-21,43.38,44.27,42.48,42.61,2830046,43.38,44.27,42.48,42.61,2830046,0.0,1.0
2014-10-22,36.67,38.46,36.17,36.26,15158929,36.67,38.46,36.17,36.26,15158929,0.0,1.0
2014-10-23,37.37,37.97,36.17,36.6,5461501,37.37,37.97,36.17,36.6,5461501,0.0,1.0
2014-10-24,37.07,37.9699,36.9101,37.2,2751722,37.07,37.9699,36.9101,37.2,2751722,0.0,1.0
2014-10-27,37.62,37.84,36.68,36.75,1880569,37.62,37.84,36.68,36.75,1880569,0.0,1.0
2014-10-28,38.92,39.08,37.81,37.96,3085728,38.92,39.08,37.81,37.96,3085728,0.0,1.0
2014-10-29,37.1,39.15,36.12,38.96,6762423,37.1,39.15,36.12,38.96,6762423,0.0,1.0
2014-10-30,37.0,37.28,36.5,37.0,2413410,37.0,37.28,36.5,37.0,2413410,0.0,1.0
2014-10-31,37.8,37.95,37.26,37.44,2316070,37.8,37.95,37.26,37.44,2316070,0.0,1.0
2014-11-03,37.53,38.66,37.298,37.76,2221863,37.53,38.66,37.298,37.76,2221863,0.0,1.0
2014-11-04,37.78,38.087,37.3,37.4,2196964,37.78,38.087,37.3,37.4,2196964,0.0,1.0
2014-11-05,35.77,37.42,35.58,37.02,3857089,35.77,37.42,35.58,37.02,3857089,0.0,1.0
2014-11-06,34.91,35.88,34.82,35.76,2589050,34.91,35.88,34.82,35.76,2589050,0.0,1.0
2014-11-07,34.47,34.9,33.8,34.48,3722635,34.47,34.9,33.8,34.48,3722635,0.0,1.0
2014-11-10,36.22,37.095,35.63,35.75,5538549,36.22,37.095,35.63,35.75,5538549,0.0,1.0
2014-11-11,34.61,36.51,34.39,36.51,3487298,34.61,36.51,34.39,36.51,3487298,0.0,1.0
2014-11-12,34.5,34.67,33.805,34.28,2980827,34.5,34.67,33.805,34.28,2980827,0.0,1.0
2014-11-13,33.39,34.4199,33.02,34.02,3838409,33.39,34.4199,33.02,34.02,3838409,0.0,1.0
2014-11-14,34.07,34.15,32.64,32.97,2734846,34.07,34.15,32.64,32.97,2734846,0.0,1.0
2014-11-17,35.33,35.73,34.48,34.61,4090754,35.33,35.73,34.48,34.61,4090754,0.0,1.0
2014-11-18,35.37,36.28,35.32,35.55,2457268,35.37,36.28,35.32,35.55,2457268,0.0,1.0
2014-11-19,36.04,36.28,34.88,35.4,2858396,36.04,36.28,34.88,35.4,2858396,0.0,1.0
2014-11-20,35.46,36.31,35.15,35.82,1901942,35.46,36.31,35.15,35.82,1901942,0.0,1.0
2014-11-21,35.15,36.15,35.1,35.95,1988842,35.15,36.15,35.1,35.95,1988842,0.0,1.0
2014-11-24,37.5,37.96,35.29,35.64,5793356,37.5,37.96,35.29,35.64,5793356,0.0,1.0
2014-11-25,36.87,38.07,36.6239,37.5,2871329,36.87,38.07,36.6239,37.5,2871329,0.0,1.0
2014-11-26,35.97,37.46,35.811,36.94,2205231,35.97,37.46,35.811,36.94,2205231,0.0,1.0
2014-11-28,35.28,36.05,35.02,35.86,1429890,35.28,36.05,35.02,35.86,1429890,0.0,1.0
2014-12-01,33.57,35.11,33.26,35.08,2607679,33.57,35.11,33.26,35.08,2607679,0.0,1.0
2014-12-02,34.13,34.67,33.61,33.83,2102878,34.13,34.67,33.61,33.83,2102878,0.0,1.0
2014-12-03,34.48,34.6,33.75,34.0,1672057,34.48,34.6,33.75,34.0,1672057,0.0,1.0
2014-12-04,33.95,34.9732,33.57,34.4,2127976,33.95,34.9732,33.57,34.4,2127976,0.0,1.0
2014-12-05,33.85,34.53,33.63,34.0,1176814,33.85,34.53,33.63,34.0,1176814,0.0,1.0
2014-12-08,32.22,33.57,31.8,33.56,3167854,32.22,33.57,31.8,33.56,3167854,0.0,1.0
2014-12-09,32.13,32.2,30.88,31.44,1722535,32.13,32.2,30.88,31.44,1722535,0.0,1.0
2014-12-10,30.54,32.0099,30.43,31.73,2796324,30.54,32.0099,30.43,31.73,2796324,0.0,1.0
2014-12-11,30.59,31.9,30.4,31.0,2727098,30.59,31.9,30.4,31.0,2727098,0.0,1.0
2014-12-12,30.0,30.688,30.0,30.26,1938228,30.0,30.688,30.0,30.26,1938228,0.0,1.0
2014-12-15,28.38,30.23,28.28,30.1,3507864,28.38,30.23,28.28,30.1,3507864,0.0,1.0
2014-12-16,30.05,30.23,27.462,27.66,5286896,30.05,30.23,27.462,27.66,5286896,0.0,1.0
2014-12-17,32.11,32.32,30.11,30.3,4136631,32.11,32.32,30.11,30.3,4136631,0.0,1.0
2014-12-18,31.78,32.735,31.19,32.66,2777216,31.78,32.735,31.19,32.66,2777216,0.0,1.0
2014-12-19,31.71,31.98,31.25,31.71,2740465,31.71,31.98,31.25,31.71,2740465,0.0,1.0
2014-12-22,31.39,32.24,31.2001,31.39,1903499,31.39,32.24,31.2001,31.39,1903499,0.0,1.0
2014-12-23,31.18,31.74,31.18,31.43,1580910,31.18,31.74,31.18,31.43,1580910,0.0,1.0
2014-12-24,30.54,30.93,30.135,30.88,1291881,30.54,30.93,30.135,30.88,1291881,0.0,1.0
2014-12-26,32.96,33.22,30.15,30.51,5544443,32.96,33.22,30.15,30.51,5544443,0.0,1.0
2014-12-29,32.2,33.59,32.15,32.89,3808805,32.2,33.59,32.15,32.89,3808805,0.0,1.0
2014-12-30,31.89,32.6628,31.7,31.77,2260196,31.89,32.6628,31.7,31.77,2260196,0.0,1.0
2014-12-31,32.87,33.54,31.57,32.04,3380135,32.87,33.54,31.57,32.04,3380135,0.0,1.0
2015-01-02,32.42,33.97,31.89,32.98,2571927,32.42,33.97,31.89,32.98,2571927,0.0,1.0
2015-01-05,30.74,32.0,30.3,31.99,2890575,30.74,32.0,30.3,31.99,2890575,0.0,1.0
2015-01-06,30.15,31.38,29.26,30.86,2967406,30.15,31.38,29.26,30.86,2967406,0.0,1.0
2015-01-07,30.88,31.22,30.2,30.4,2145089,30.88,31.22,30.2,30.4,2145089,0.0,1.0
2015-01-08,32.32,32.73,30.83,31.21,2987154,32.32,32.73,30.83,31.21,2987154,0.0,1.0
2015-01-09,32.63,33.18,31.782,32.47,2735638,32.63,33.18,31.782,32.47,2735638,0.0,1.0
2015-01-12,31.36,33.0,31.1,33.0,2410678,31.36,33.0,31.1,33.0,2410678,0.0,1.0
2015-01-13,30.88,31.94,30.4,31.72,3199039,30.88,31.94,30.4,31.72,3199039,0.0,1.0
2015-01-14,29.72,30.5792,29.15,30.2,3500742,29.72,30.5792,29.15,30.2,3500742,0.0,1.0
2015-01-15,28.33,30.17,28.25,29.8,2892685,28.33,30.17,28.25,29.8,2892685,0.0,1.0
2015-01-16,28.75,28.94,27.8,28.27,2735368,28.75,28.94,27.8,28.27,2735368,0.0,1.0
2015-01-20,29.32,29.99,28.28,28.84,4156622,29.32,29.99,28.28,28.84,4156622,0.0,1.0
2015-01-21,30.46,30.79,29.1,29.15,3895252,30.46,30.79,29.1,29.15,3895252,0.0,1.0
2015-01-22,30.69,30.9899,30.22,30.74,2897742,30.69,30.9899,30.22,30.74,2897742,0.0,1.0
2015-01-23,29.86,30.83,29.75,30.53,2481399,29.86,30.83,29.75,30.53,2481399,0.0,1.0
2015-01-26,30.2,30.8,29.8,29.84,2797012,30.2,30.8,29.8,29.84,2797012,0.0,1.0
2015-01-27,29.31,29.6,28.32,29.2,3158898,29.31,29.6,28.32,29.2,3158898,0.0,1.0
2015-01-28,29.14,29.75,28.88,29.45,2162635,29.14,29.75,28.88,29.45,2162635,0.0,1.0
2015-01-29,28.9,29.65,28.18,29.28,2519867,28.9,29.65,28.18,29.28,2519867,0.0,1.0
2015-01-30,29.08,29.41,28.5,28.65,1804102,29.08,29.41,28.5,28.65,1804102,0.0,1.0
2015-02-02,30.25,30.28,29.1,29.29,2420571,30.25,30.28,29.1,29.29,2420571,0.0,1.0
2015-02-03,28.62,28.89,27.0,28.0,8626956,28.62,28.89,27.0,28.0,8626956,0.0,1.0
2015-02-04,28.83,29.44,28.39,28.73,2923733,28.83,29.44,28.39,28.73,2923733,0.0,1.0
2015-02-05,29.64,30.285,28.73,29.18,2972389,29.64,30.285,28.73,29.18,2972389,0.0,1.0
2015-02-06,28.49,29.94,28.35,29.92,2903436,28.49,29.94,28.35,29.92,2903436,0.0,1.0
2015-02-09,28.86,29.118,28.05,28.49,2370255,28.86,29.118,28.05,28.49,2370255,0.0,1.0
2015-02-10,29.77,30.36,28.41,29.2,3323787,29.77,30.36,28.41,29.2,3323787,0.0,1.0
2015-02-11,31.41,31.88,29.64,30.34,3795455,31.41,31.88,29.64,30.34,3795455,0.0,1.0
2015-02-12,32.41,33.17,31.05,31.51,4198242,32.41,33.17,31.05,31.51,4198242,0.0,1.0
2015-02-13,32.81,33.17,32.11,32.61,2486823,32.81,33.17,32.11,32.61,2486823,0.0,1.0
2015-02-17,30.94,32.99,30.6,32.99,3922090,30.94,32.99,30.6,32.99,3922090,0.0,1.0
2015-02-18,30.41,31.67,30.04,31.29,2803219,30.41,31.67,30.04,31.29,2803219,0.0,1.0
2015-02-19,30.65,30.95,30.09,30.25,1926518,30.65,30.95,30.09,30.25,1926518,0.0,1.0
2015-02-20,31.07,31.37,30.63,30.67,2398136,31.07,31.37,30.63,30.67,2398136,0.0,1.0
2015-02-23,30.79,31.5,30.692,31.06,2492125,30.79,31.5,30.692,31.06,2492125,0.0,1.0
2015-02-24,30.82,31.09,30.5,30.51,2349164,30.82,31.09,30.5,30.51,2349164,0.0,1.0
2015-02-25,30.02,30.89,29.72,30.89,3381703,30.02,30.89,29.72,30.89,3381703,0.0,1.0
2015-02-26,30.06,32.4,29.01,29.27,8446158,30.06,32.4,29.01,29.27,8446158,0.0,1.0
2015-02-27,30.47,30.99,30.1,30.17,3574262,30.47,30.99,30.1,30.17,3574262,0.0,1.0
2015-03-02,30.25,31.75,29.93,31.32,3133483,30.25,31.75,29.93,31.32,3133483,0.0,1.0
2015-03-03,29.25,30.48,29.25,30.22,2580186,29.25,30.48,29.25,30.22,2580186,0.0,1.0
2015-03-04,28.93,29.27,28.22,29.27,2742126,28.93,29.27,28.22,29.27,2742126,0.0,1.0
2015-03-05,29.01,29.29,28.6,28.85,2036059,29.01,29.29,28.6,28.85,2036059,0.0,1.0
2015-03-06,28.5,29.19,28.41,28.96,1710822,28.5,29.19,28.41,28.96,1710822,0.0,1.0
2015-03-09,28.01,28.642,27.71,28.5,1842752,28.01,28.642,27.71,28.5,1842752,0.0,1.0
2015-03-10,27.55,28.12,27.55,27.75,1630355,27.55,28.12,27.55,27.75,1630355,0.0,1.0
2015-03-11,27.33,28.05,27.2,27.54,1580067,27.33,28.05,27.2,27.54,1580067,0.0,1.0
2015-03-12,27.84,28.05,27.13,27.35,1746010,27.84,28.05,27.13,27.35,1746010,0.0,1.0
2015-03-13,27.23,28.15,27.06,27.84,1633803,27.23,28.15,27.06,27.84,1633803,0.0,1.0
2015-03-16,26.92,27.4,26.398,27.27,2168321,26.92,27.4,26.398,27.27,2168321,0.0,1.0
2015-03-17,26.7,27.12,26.29,26.9,1853773,26.7,27.12,26.29,26.9,1853773,0.0,1.0
2015-03-18,27.67,27.7,26.7,27.07,1840896,27.67,27.7,26.7,27.07,1840896,0.0,1.0
2015-03-19,27.49,28.02,27.18,27.52,1533780,27.49,28.02,27.18,27.52,1533780,0.0,1.0
2015-03-20,27.61,27.88,27.23,27.72,2147186,27.61,27.88,27.23,27.72,2147186,0.0,1.0
2015-03-23,27.96,28.1,27.341,27.43,1542734,27.96,28.1,27.341,27.43,1542734,0.0,1.0
2015-03-24,28.19,28.22,27.83,28.11,960603,28.19,28.22,27.83,28.11,960603,0.0,1.0
2015-03-25,27.81,28.299,27.52,28.2,1330331,27.81,28.299,27.52,28.2,1330331,0.0,1.0
2015-03-26,27.7,27.97,26.56,27.81,1712873,27.7,27.97,26.56,27.81,1712873,0.0,1.0
2015-03-27,27.34,27.7,27.05,27.59,1937244,27.34,27.7,27.05,27.59,1937244,0.0,1.0
2015-03-30,27.09,27.4301,26.81,27.28,2139981,27.09,27.4301,26.81,27.28,2139981,0.0,1.0
2015-03-31,27.42,27.64,26.86,27.05,2046490,27.42,27.64,26.86,27.05,2046490,0.0,1.0
2015-04-01,27.47,27.56,26.9,27.44,1159844,27.47,27.56,26.9,27.44,1159844,0.0,1.0
2015-04-02,27.45,27.58,27.12,27.32,1873149,27.45,27.58,27.12,27.32,1873149,0.0,1.0
2015-04-06,28.67,28.68,27.25,27.39,3120145,28.67,28.68,27.25,27.39,3120145,0.0,1.0
2015-04-07,28.35,29.34,28.3,28.428,2392772,28.35,29.34,28.3,28.428,2392772,0.0,1.0
2015-04-08,28.38,28.95,28.12,28.2,1477129,28.38,28.95,28.12,28.2,1477129,0.0,1.0
2015-04-09,28.77,28.82,28.21,28.22,1239645,28.77,28.82,28.21,28.22,1239645,0.0,1.0
2015-04-10,29.79,30.15,28.55,28.66,3488861,29.79,30.15,28.55,28.66,3488861,0.0,1.0
2015-04-13,29.55,30.25,29.42,29.83,1836681,29.55,30.25,29.42,29.83,1836681,0.0,1.0
2015-04-14,30.18,30.19,29.23,29.46,1992406,30.18,30.19,29.23,29.46,1992406,0.0,1.0
2015-04-15,31.95,32.35,30.17,30.23,4091669,31.95,32.35,30.17,30.23,4091669,0.0,1.0
2015-04-16,31.21,32.88,31.16,32.07,3076503,31.21,32.88,31.16,32.07,3076503,0.0,1.0
2015-04-17,31.49,31.67,30.63,30.95,1974396,31.49,31.67,30.63,30.95,1974396,0.0,1.0
2015-04-20,32.5,32.87,31.75,31.86,2823064,32.5,32.87,31.75,31.86,2823064,0.0,1.0
2015-04-21,31.16,32.38,31.0,32.36,2919978,31.16,32.38,31.0,32.36,2919978,0.0,1.0
2015-04-22,30.55,31.31,30.38,31.25,2267108,30.55,31.31,30.38,31.25,2267108,0.0,1.0
2015-04-23,30.15,30.41,29.67,30.15,1907904,30.15,30.41,29.67,30.15,1907904,0.0,1.0
2015-04-24,27.23,28.95,26.87,26.97,7223441,27.23,28.95,26.87,26.97,7223441,0.0,1.0
2015-04-27,25.28,26.85,25.15,26.83,5843852,25.28,26.85,25.15,26.83,5843852,0.0,1.0
2015-04-28,26.16,26.38,24.84,25.0,4833876,26.16,26.38,24.84,25.0,4833876,0.0,1.0
2015-04-29,25.24,25.64,24.94,25.21,4019269,25.24,25.64,24.94,25.21,4019269,0.0,1.0
2015-04-30,25.09,25.24,24.76,25.01,3397694,25.09,25.24,24.76,25.01,3397694,0.0,1.0
2015-05-01,24.92,25.41,24.9,25.01,1757383,24.92,25.41,24.9,25.01,1757383,0.0,1.0
2015-05-04,24.73,25.22,24.51,25.0,2280488,24.73,25.22,24.51,25.0,2280488,0.0,1.0
2015-05-05,24.21,25.0,23.85,24.75,2133543,24.21,25.0,23.85,24.75,2133543,0.0,1.0
2015-05-06,22.9,23.8,22.22,23.0,6404745,22.9,23.8,22.22,23.0,6404745,0.0,1.0
2015-05-07,22.13,22.9,21.86,22.9,4572618,22.13,22.9,21.86,22.9,4572618,0.0,1.0
2015-05-08,22.32,22.57,21.9,22.5,3351409,22.32,22.57,21.9,22.5,3351409,0.0,1.0
2015-05-11,22.31,22.96,22.03,22.43,2614613,22.31,22.96,22.03,22.43,2614613,0.0,1.0
2015-05-12,22.3,22.67,22.1,22.58,2595585,22.3,22.67,22.1,22.58,2595585,0.0,1.0
2015-05-13,22.08,22.47,21.92,22.26,1908717,22.08,22.47,21.92,22.26,1908717,0.0,1.0
2015-05-14,22.01,22.4,21.93,22.33,1664504,22.01,22.4,21.93,22.33,1664504,0.0,1.0
2015-05-15,21.33,21.97,20.82,21.87,4622016,21.33,21.97,20.82,21.87,4622016,0.0,1.0
2015-05-18,22.79,22.875,21.2,21.53,3579689,22.79,22.875,21.2,21.53,3579689,0.0,1.0
2015-05-19,22.61,23.98,22.41,23.06,5343059,22.61,23.98,22.41,23.06,5343059,0.0,1.0
2015-05-20,22.09,22.99,21.98,22.56,2037735,22.09,22.99,21.98,22.56,2037735,0.0,1.0
2015-05-21,22.22,22.8335,21.87,21.9,2143493,22.22,22.8335,21.87,21.9,2143493,0.0,1.0
2015-05-22,21.96,22.59,21.82,22.23,1717824,21.96,22.59,21.82,22.23,1717824,0.0,1.0
2015-05-26,21.6,22.43,21.5,22.23,1851173,21.6,22.43,21.5,22.23,1851173,0.0,1.0
2015-05-27,21.39,21.83,21.25,21.6,1426232,21.39,21.83,21.25,21.6,1426232,0.0,1.0
2015-05-28,22.41,22.615,21.1,21.3,3033839,22.41,22.615,21.1,21.3,3033839,0.0,1.0
2015-05-29,21.87,22.485,21.7,22.4,1770045,21.87,22.485,21.7,22.4,1770045,0.0,1.0
2015-06-01,21.6,21.98,21.27,21.85,1720200,21.6,21.98,21.27,21.85,1720200,0.0,1.0
2015-06-02,21.94,22.4,21.58,21.67,1581842,21.94,22.4,21.58,21.67,1581842,0.0,1.0
2015-06-03,21.92,22.39,21.81,21.95,1571179,21.92,22.39,21.81,21.95,1571179,0.0,1.0
2015-06-04,21.75,22.185,21.58,21.82,1308822,21.75,22.185,21.58,21.82,1308822,0.0,1.0
2015-06-05,21.98,22.0401,21.38,21.67,1414994,21.98,22.0401,21.38,21.67,1414994,0.0,1.0
2015-06-08,21.53,21.97,21.34,21.95,1801477,21.53,21.97,21.34,21.95,1801477,0.0,1.0
2015-06-09,21.71,21.93,21.46,21.54,1443714,21.71,21.93,21.46,21.54,1443714,0.0,1.0
2015-06-10,21.77,22.47,21.725,21.8,1713440,21.77,22.47,21.725,21.8,1713440,0.0,1.0
2015-06-11,21.47,21.9391,21.37,21.8,1329985,21.47,21.9391,21.37,21.8,1329985,0.0,1.0
2015-06-12,21.32,21.53,21.17,21.34,1307477,21.32,21.53,21.17,21.34,1307477,0.0,1.0
2015-06-15,20.76,21.13,20.62,21.13,2460301,20.76,21.13,20.62,21.13,2460301,0.0,1.0
2015-06-16,20.57,20.78,20.4,20.69,1462712,20.57,20.78,20.4,20.69,1462712,0.0,1.0
2015-06-17,20.54,20.72,20.39,20.55,1926883,20.54,20.72,20.39,20.55,1926883,0.0,1.0
2015-06-18,20.86,21.09,20.44,20.52,1852235,20.86,21.09,20.44,20.52,1852235,0.0,1.0
2015-06-19,20.61,20.87,20.48,20.87,2790310,20.61,20.87,20.48,20.87,2790310,0.0,1.0
2015-06-22,20.54,20.79,20.45,20.71,2145985,20.54,20.79,20.45,20.71,2145985,0.0,1.0
2015-06-23,21.66,22.05,20.43,20.47,3699552,21.66,22.05,20.43,20.47,3699552,0.0,1.0
2015-06-24,20.53,21.7,20.49,21.6,2781326,20.53,21.7,20.49,21.6,2781326,0.0,1.0
2015-06-25,20.48,21.15,20.4,21.06,2127176,20.48,21.15,20.4,21.06,2127176,0.0,1.0
2015-06-26,20.06,20.51,19.83,20.46,3462447,20.06,20.51,19.83,20.46,3462447,0.0,1.0
2015-06-29,19.58,19.98,19.43,19.55,2051007,19.58,19.98,19.43,19.55,2051007,0.0,1.0
2015-06-30,19.52,19.89,19.45,19.8,1933268,19.52,19.89,19.45,19.8,1933268,0.0,1.0
2015-07-01,18.62,19.677,18.52,19.65,2895075,18.62,19.677,18.52,19.65,2895075,0.0,1.0
2015-07-02,18.95,19.31,18.27,18.62,2379916,18.95,19.31,18.27,18.62,2379916,0.0,1.0
2015-07-06,18.26,18.68,18.19,18.64,1875938,18.26,18.68,18.19,18.64,1875938,0.0,1.0
2015-07-07,18.37,18.44,17.11,18.11,3615239,18.37,18.44,17.11,18.11,3615239,0.0,1.0
2015-07-08,17.62,18.26,17.53,18.11,1979552,17.62,18.26,17.53,18.11,1979552,0.0,1.0
2015-07-09,16.71,17.86,16.34,17.67,5807927,16.71,17.86,16.34,17.67,5807927,0.0,1.0
2015-07-10,16.82,17.14,16.71,16.83,3117032,16.82,17.14,16.71,16.83,3117032,0.0,1.0
2015-07-13,17.16,17.2308,16.78,16.82,1546689,17.16,17.2308,16.78,16.82,1546689,0.0,1.0
2015-07-14,17.19,17.245,16.9,17.19,1709493,17.19,17.245,16.9,17.19,1709493,0.0,1.0
2015-07-15,16.97,17.24,16.81,17.14,2115366,16.97,17.24,16.81,17.14,2115366,0.0,1.0
2015-07-16,16.34,17.2,16.11,17.09,3104715,16.34,17.2,16.11,17.09,3104715,0.0,1.0
2015-07-17,15.79,16.34,15.701,16.34,3540578,15.79,16.34,15.701,16.34,3540578,0.0,1.0
2015-07-20,14.47,15.74,14.42,15.73,5871395,14.47,15.74,14.42,15.73,5871395,0.0,1.0
2015-07-21,14.97,15.31,14.3,14.35,4094898,14.97,15.31,14.3,14.35,4094898,0.0,1.0
2015-07-22,14.62,14.89,14.4401,14.89,1728971,14.62,14.89,14.4401,14.89,1728971,0.0,1.0
2015-07-23,14.72,15.15,14.62,14.7,2063121,14.72,15.15,14.62,14.7,2063121,0.0,1.0
2015-07-24,14.77,15.1499,14.61,14.77,1790249,14.77,15.1499,14.61,14.77,1790249,0.0,1.0
2015-07-27,14.57,14.83,14.14,14.66,1999183,14.57,14.83,14.14,14.66,1999183,0.0,1.0
2015-07-28,14.72,14.82,14.06,14.42,2239737,14.72,14.82,14.06,14.42,2239737,0.0,1.0
2015-07-29,15.21,15.7,14.91,15.06,3150962,15.21,15.7,14.91,15.06,3150962,0.0,1.0
2015-07-30,13.85,14.3,13.54,14.1,4788129,13.85,14.3,13.54,14.1,4788129,0.0,1.0
2015-07-31,13.16,14.1,13.13,13.86,5236532,13.16,14.1,13.13,13.86,5236532,0.0,1.0
2015-08-03,12.34,13.09,12.2,13.08,4661708,12.34,13.09,12.2,13.08,4661708,0.0,1.0
2015-08-04,11.79,12.4,11.71,12.39,4476072,11.79,12.4,11.71,12.39,4476072,0.0,1.0
2015-08-05,11.7,12.28,11.69,11.87,6092788,11.7,12.28,11.69,11.87,6092788,0.0,1.0
2015-08-06,13.6,14.75,11.66,12.05,12467750,13.6,14.75,11.66,12.05,12467750,0.0,1.0
2015-08-07,13.42,14.44,13.22,13.57,5174819,13.42,14.44,13.22,13.57,5174819,0.0,1.0
2015-08-10,14.65,14.7825,13.54,13.58,4547040,14.65,14.7825,13.54,13.58,4547040,0.0,1.0
2015-08-11,14.03,14.498,13.66,14.44,2858111,14.03,14.498,13.66,14.44,2858111,0.0,1.0
2015-08-12,13.74,13.92,13.45,13.73,2673347,13.74,13.92,13.45,13.73,2673347,0.0,1.0
2015-08-13,13.52,13.99,13.4,13.71,2294991,13.52,13.99,13.4,13.71,2294991,0.0,1.0
2015-08-14,13.58,13.94,13.46,13.7,2052577,13.58,13.94,13.46,13.7,2052577,0.0,1.0
2015-08-17,13.41,13.83,13.3237,13.51,2184475,13.41,13.83,13.3237,13.51,2184475,0.0,1.0
2015-08-18,13.14,13.28,12.8,13.19,2384456,13.14,13.28,12.8,13.19,2384456,0.0,1.0
2015-08-19,12.57,13.1,12.5,13.01,2744444,12.57,13.1,12.5,13.01,2744444,0.0,1.0
2015-08-20,12.09,12.65,12.08,12.46,3073688,12.09,12.65,12.08,12.46,3073688,0.0,1.0
2015-08-21,12.21,12.57,11.8199,12.05,3614680,12.21,12.57,11.8199,12.05,3614680,0.0,1.0
2015-08-24,12.25,12.88,11.0,11.31,4992978,12.25,12.88,11.0,11.31,4992978,0.0,1.0
2015-08-25,11.87,12.76,11.84,12.67,3384705,11.87,12.76,11.84,12.67,3384705,0.0,1.0
2015-08-26,12.05,12.28,11.82,12.14,2530581,12.05,12.28,11.82,12.14,2530581,0.0,1.0
2015-08-27,12.9,13.03,12.16,12.21,3252804,12.9,13.03,12.16,12.21,3252804,0.0,1.0
2015-08-28,13.48,14.15,13.3,13.62,4523870,13.48,14.15,13.3,13.62,4523870,0.0,1.0
2015-08-31,13.73,14.16,13.13,13.32,3043191,13.73,14.16,13.13,13.32,3043191,0.0,1.0
2015-09-01,12.84,13.66,12.73,13.34,3140215,12.84,13.66,12.73,13.34,3140215,0.0,1.0
2015-09-02,13.0,13.09,12.49,12.99,2062949,13.0,13.09,12.49,12.99,2062949,0.0,1.0
2015-09-03,13.03,13.2,12.721,13.02,2262745,13.03,13.2,12.721,13.02,2262745,0.0,1.0
2015-09-04,12.72,12.9699,12.64,12.83,1708275,12.72,12.9699,12.64,12.83,1708275,0.0,1.0
2015-09-08,13.3,13.5499,12.89,13.0,2154994,13.3,13.5499,12.89,13.0,2154994,0.0,1.0
2015-09-09,12.9,13.47,12.89,13.34,2135335,12.9,13.47,12.89,13.34,2135335,0.0,1.0
2015-09-10,12.79,13.21,12.72,12.88,1913605,12.79,13.21,12.72,12.88,1913605,0.0,1.0
2015-09-11,12.8,12.93,12.41,12.72,1897245,12.8,12.93,12.41,12.72,1897245,0.0,1.0
2015-09-14,12.53,12.85,12.37,12.79,2224845,12.53,12.85,12.37,12.79,2224845,0.0,1.0
2015-09-15,12.67,12.9768,12.51,12.57,1996851,12.67,12.9768,12.51,12.57,1996851,0.0,1.0
2015-09-16,12.92,13.14,12.6,12.63,1617514,12.92,13.14,12.6,12.63,1617514,0.0,1.0
2015-09-17,12.98,13.31,12.81,12.86,1771273,12.98,13.31,12.81,12.86,1771273,0.0,1.0
2015-09-18,12.49,12.79,12.41,12.78,3122295,12.49,12.79,12.41,12.78,3122295,0.0,1.0
2015-09-21,12.21,12.6199,12.1799,12.47,1752759,12.21,12.6199,12.1799,12.47,1752759,0.0,1.0
2015-09-22,12.36,12.424,11.9204,12.1,1933171,12.36,12.424,11.9204,12.1,1933171,0.0,1.0
2015-09-23,12.14,12.45,12.07,12.36,2044121,12.14,12.45,12.07,12.36,2044121,0.0,1.0
2015-09-24,12.38,12.54,11.9,12.05,1832644,12.38,12.54,11.9,12.05,1832644,0.0,1.0
2015-09-25,12.17,12.5275,12.05,12.52,1997716,12.17,12.5275,12.05,12.52,1997716,0.0,1.0
2015-09-28,11.7,12.59,11.7,12.08,2212169,11.7,12.59,11.7,12.08,2212169,0.0,1.0
2015-09-29,10.93,11.8,10.85,11.7,2636601,10.93,11.8,10.85,11.7,2636601,0.0,1.0
2015-09-30,11.55,11.62,10.85,11.1,2914939,11.55,11.62,10.85,11.1,2914939,0.0,1.0
2015-10-01,10.95,11.7,10.875,11.51,2599398,10.95,11.7,10.875,11.51,2599398,0.0,1.0
2015-10-02,11.21,11.225,10.67,10.81,2414914,11.21,11.225,10.67,10.81,2414914,0.0,1.0
2015-10-05,11.95,12.03,11.06,11.18,2682724,11.95,12.03,11.06,11.18,2682724,0.0,1.0
2015-10-06,12.63,12.84,11.8,11.96,2926054,12.63,12.84,11.8,11.96,2926054,0.0,1.0
2015-10-07,13.17,13.24,12.58,12.76,2793007,13.17,13.24,12.58,12.76,2793007,0.0,1.0
2015-10-08,13.75,13.93,13.15,13.2,2545290,13.75,13.93,13.15,13.2,2545290,0.0,1.0
2015-10-09,13.61,13.91,13.28,13.84,2171141,13.61,13.91,13.28,13.84,2171141,0.0,1.0
2015-10-12,13.31,13.7,13.01,13.61,1548939,13.31,13.7,13.01,13.61,1548939,0.0,1.0
2015-10-13,12.93,13.17,12.8,13.05,2189605,12.93,13.17,12.8,13.05,2189605,0.0,1.0
2015-10-14,12.5,12.9,12.44,12.9,2012602,12.5,12.9,12.44,12.9,2012602,0.0,1.0
2015-10-15,12.88,12.98,12.31,12.52,1914146,12.88,12.98,12.31,12.52,1914146,0.0,1.0
2015-10-16,12.54,12.9799,12.34,12.89,1845741,12.54,12.9799,12.34,12.89,1845741,0.0,1.0
2015-10-19,12.07,12.39,11.9799,12.35,2060791,12.07,12.39,11.9799,12.35,2060791,0.0,1.0
2015-10-20,12.13,12.79,11.95,12.04,2767637,12.13,12.79,11.95,12.04,2767637,0.0,1.0
2015-10-21,12.09,12.35,11.9,12.18,1885934,12.09,12.35,11.9,12.18,1885934,0.0,1.0
2015-10-22,12.26,12.76,12.095,12.18,1954454,12.26,12.76,12.095,12.18,1954454,0.0,1.0
2015-10-23,11.2,11.75,10.8,11.69,5923993,11.2,11.75,10.8,11.69,5923993,0.0,1.0
2015-10-26,11.15,11.37,10.77,10.98,3009299,11.15,11.37,10.77,10.98,3009299,0.0,1.0
2015-10-27,10.42,11.12,10.38,11.04,2579342,10.42,11.12,10.38,11.04,2579342,0.0,1.0
2015-10-28,10.85,10.87,10.3,10.42,2682159,10.85,10.87,10.3,10.42,2682159,0.0,1.0
2015-10-29,10.28,10.72,10.15,10.7,6211808,10.28,10.72,10.15,10.7,6211808,0.0,1.0
2015-10-30,10.06,10.45,10.03,10.3,3666841,10.06,10.45,10.03,10.3,3666841,0.0,1.0
2015-11-02,10.63,10.67,10.08,10.08,2677268,10.63,10.67,10.08,10.08,2677268,0.0,1.0
2015-11-03,10.44,10.7999,10.39,10.6,2911494,10.44,10.7999,10.39,10.6,2911494,0.0,1.0
2015-11-04,11.49,12.45,10.01,10.1,9861977,11.49,12.45,10.01,10.1,9861977,0.0,1.0
2015-11-05,10.45,11.46,10.39,11.39,5284286,10.45,11.46,10.39,11.39,5284286,0.0,1.0
2015-11-06,10.18,10.42,10.0,10.4,3708211,10.18,10.42,10.0,10.4,3708211,0.0,1.0
2015-11-09,10.09,10.2094,9.8615,10.14,3457273,10.09,10.2094,9.8615,10.14,3457273,0.0,1.0
2015-11-10,9.64,10.07,9.61,10.0,3077125,9.64,10.07,9.61,10.0,3077125,0.0,1.0
2015-11-11,9.05,9.7,8.885,9.66,4708910,9.05,9.7,8.885,9.66,4708910,0.0,1.0
2015-11-12,8.52,8.9889,8.44,8.94,3606427,8.52,8.9889,8.44,8.94,3606427,0.0,1.0
2015-11-13,8.75,8.96,8.44,8.47,4222397,8.75,8.96,8.44,8.47,4222397,0.0,1.0
2015-11-16,8.81,8.9,8.5,8.76,2071063,8.81,8.9,8.5,8.76,2071063,0.0,1.0
2015-11-17,8.75,8.94,8.62,8.86,2607540,8.75,8.94,8.62,8.86,2607540,0.0,1.0
2015-11-18,8.94,9.22,8.75,8.77,1897974,8.94,9.22,8.75,8.77,1897974,0.0,1.0
2015-11-19,8.67,9.12,8.625,8.93,2319281,8.67,9.12,8.625,8.93,2319281,0.0,1.0
2015-11-20,8.74,8.98,8.68,8.68,1869158,8.74,8.98,8.68,8.68,1869158,0.0,1.0
2015-11-23,8.75,9.2,8.55,8.71,3370031,8.75,9.2,8.55,8.71,3370031,0.0,1.0
2015-11-24,8.82,8.94,8.62,8.65,2375259,8.82,8.94,8.62,8.65,2375259,0.0,1.0
2015-11-25,9.47,9.61,8.83,8.83,3726366,9.47,9.61,8.83,8.83,3726366,0.0,1.0
2015-11-27,9.01,9.595,8.94,9.52,1780255,9.01,9.595,8.94,9.52,1780255,0.0,1.0
2015-11-30,9.12,9.41,8.98,9.1,3017828,9.12,9.41,8.98,9.1,3017828,0.0,1.0
2015-12-01,8.96,9.12,8.8,9.1,2412370,8.96,9.12,8.8,9.1,2412370,0.0,1.0
2015-12-02,8.92,9.23,8.811,8.94,1717657,8.92,9.23,8.811,8.94,1717657,0.0,1.0
2015-12-03,9.29,9.62,9.02,9.07,3469044,9.29,9.62,9.02,9.07,3469044,0.0,1.0
2015-12-04,9.0,9.33,8.98,9.3,1780284,9.0,9.33,8.98,9.3,1780284,0.0,1.0
2015-12-07,9.2,9.27,8.95,9.0,2102844,9.2,9.27,8.95,9.0,2102844,0.0,1.0
2015-12-08,9.37,9.58,9.11,9.13,3399941,9.37,9.58,9.11,9.13,3399941,0.0,1.0
2015-12-09,9.39,9.95,9.35,9.4,3140645,9.39,9.95,9.35,9.4,3140645,0.0,1.0
2015-12-10,9.65,9.8,9.4003,9.42,1897509,9.65,9.8,9.4003,9.42,1897509,0.0,1.0
2015-12-11,9.28,9.58,9.161,9.52,2340972,9.28,9.58,9.161,9.52,2340972,0.0,1.0
2015-12-14,8.99,9.3899,8.84,9.25,2405249,8.99,9.3899,8.84,9.25,2405249,0.0,1.0
2015-12-15,9.36,9.68,9.0,9.0,3355354,9.36,9.68,9.0,9.0,3355354,0.0,1.0
2015-12-16,9.45,9.68,9.204,9.41,3129607,9.45,9.68,9.204,9.41,3129607,0.0,1.0
2015-12-17,10.0,10.48,9.75,9.9,5768167,10.0,10.48,9.75,9.9,5768167,0.0,1.0
2015-12-18,10.32,10.5701,9.82,10.01,5591609,10.32,10.5701,9.82,10.01,5591609,0.0,1.0
2015-12-21,10.0,10.4615,9.61,10.36,3617379,10.0,10.4615,9.61,10.36,3617379,0.0,1.0
2015-12-22,10.15,10.34,9.76,9.89,2704942,10.15,10.34,9.76,9.89,2704942,0.0,1.0
2015-12-23,10.44,10.64,10.12,10.15,2764152,10.44,10.64,10.12,10.15,2764152,0.0,1.0
2015-12-24,10.5,10.73,10.34,10.43,1700431,10.5,10.73,10.34,10.43,1700431,0.0,1.0
2015-12-28,9.53,10.5,9.5,10.45,5067884,9.53,10.5,9.5,10.45,5067884,0.0,1.0
2015-12-29,9.1,9.63,9.0,9.6,4148132,9.1,9.63,9.0,9.6,4148132,0.0,1.0
2015-12-30,8.71,9.11,8.6,8.95,4020457,8.71,9.11,8.6,8.95,4020457,0.0,1.0
2015-12-31,8.69,8.91,8.62,8.65,3698607,8.69,8.91,8.62,8.65,3698607,0.0,1.0
2016-01-04,9.83,10.15,8.46,8.47,7612842,9.83,10.15,8.46,8.47,7612842,0.0,1.0
2016-01-05,9.69,10.24,9.29,9.83,4911636,9.69,10.24,9.29,9.83,4911636,0.0,1.0
2016-01-06,9.1,9.55,8.99,9.48,3290163,9.1,9.55,8.99,9.48,3290163,0.0,1.0
2016-01-07,8.58,9.32,8.53,8.89,4166689,8.58,9.32,8.53,8.89,4166689,0.0,1.0
2016-01-08,8.37,9.16,8.3,8.8,3601625,8.37,9.16,8.3,8.8,3601625,0.0,1.0
2016-01-11,8.01,8.55,7.8,8.39,4117256,8.01,8.55,7.8,8.39,4117256,0.0,1.0
2016-01-12,7.78,8.3798,7.54,8.09,3292638,7.78,8.3798,7.54,8.09,3292638,0.0,1.0
2016-01-13,7.48,8.04,7.48,7.72,3317292,7.48,8.04,7.48,7.72,3317292,0.0,1.0
2016-01-14,7.44,7.63,7.2561,7.5,2770845,7.44,7.63,7.2561,7.5,2770845,0.0,1.0
2016-01-15,7.01,7.27,6.66,7.18,3587039,7.01,7.27,6.66,7.18,3587039,0.0,1.0
2016-01-19,6.63,7.3,6.54,7.3,3000617,6.63,7.3,6.54,7.3,3000617,0.0,1.0
2016-01-20,6.42,6.64,6.0,6.29,4565176,6.42,6.64,6.0,6.29,4565176,0.0,1.0
2016-01-21,6.89,7.23,6.42,6.5,3668827,6.89,7.23,6.42,6.5,3668827,0.0,1.0
2016-01-22,7.42,7.75,7.07,7.08,4717465,7.42,7.75,7.07,7.08,4717465,0.0,1.0
2016-01-25,6.98,7.46,6.97,7.3,3136196,6.98,7.46,6.97,7.3,3136196,0.0,1.0
2016-01-26,7.43,7.455,6.69,6.96,2449789,7.43,7.455,6.69,6.96,2449789,0.0,1.0
2016-01-27,7.67,7.88,7.2112,7.26,2689959,7.67,7.88,7.2112,7.26,2689959,0.0,1.0
2016-01-28,7.58,7.9539,7.49,7.72,1759825,7.58,7.9539,7.49,7.72,1759825,0.0,1.0
2016-01-29,8.01,8.2,7.7,7.7,2688740,8.01,8.2,7.7,7.7,2688740,0.0,1.0
2016-02-01,7.71,7.94,7.53,7.93,2012885,7.71,7.94,7.53,7.93,2012885,0.0,1.0
2016-02-02,7.45,7.68,7.4,7.57,1531451,7.45,7.68,7.4,7.57,1531451,0.0,1.0
2016-02-03,8.45,8.54,7.54,7.54,4222096,8.45,8.54,7.54,7.54,4222096,0.0,1.0
2016-02-04,9.13,9.36,8.44,8.44,4496904,9.13,9.36,8.44,8.44,4496904,0.0,1.0
2016-02-05,8.95,9.4,8.5,8.98,3015121,8.95,9.4,8.5,8.98,3015121,0.0,1.0
2016-02-08,8.58,8.84,8.24,8.81,2399424,8.58,8.84,8.24,8.81,2399424,0.0,1.0
2016-02-09,8.51,8.89,8.14,8.27,2862712,8.51,8.89,8.14,8.27,2862712,0.0,1.0
2016-02-10,8.07,8.68,7.78,8.51,2127736,8.07,8.68,7.78,8.51,2127736,0.0,1.0
2016-02-11,8.76,9.2,8.49,9.03,4867666,8.76,9.2,8.49,9.03,4867666,0.0,1.0
2016-02-12,8.61,8.98,8.3054,8.88,2769204,8.61,8.98,8.3054,8.88,2769204,0.0,1.0
2016-02-16,9.24,9.24,8.357,8.64,2764721,9.24,9.24,8.357,8.64,2764721,0.0,1.0
2016-02-17,9.37,9.88,9.17,9.2,3446105,9.37,9.88,9.17,9.2,3446105,0.0,1.0
2016-02-18,9.6,9.69,9.09,9.44,2696359,9.6,9.69,9.09,9.44,2696359,0.0,1.0
2016-02-19,9.47,9.6311,9.14,9.5,2700625,9.47,9.6311,9.14,9.5,2700625,0.0,1.0
2016-02-22,10.48,10.61,9.51,9.52,4736262,10.48,10.61,9.51,9.52,4736262,0.0,1.0
2016-02-23,10.04,10.45,9.88,10.41,2964294,10.04,10.45,9.88,10.41,2964294,0.0,1.0
2016-02-24,10.18,10.195,9.43,9.85,2506316,10.18,10.195,9.43,9.85,2506316,0.0,1.0
2016-02-25,9.98,10.42,9.74,10.1,2285368,9.98,10.42,9.74,10.1,2285368,0.0,1.0
2016-02-26,10.37,10.52,9.83,9.86,3160055,10.37,10.52,9.83,9.86,3160055,0.0,1.0
2016-02-29,10.67,10.96,10.26,10.62,2887005,10.67,10.96,10.26,10.62,2887005,0.0,1.0
2016-03-01,11.3,11.47,10.74,10.85,4503448,11.3,11.47,10.74,10.85,4503448,0.0,1.0
2016-03-02,11.77,11.87,10.97,11.3,3396213,11.77,11.87,10.97,11.3,3396213,0.0,1.0
2016-03-03,12.55,12.81,12.01,12.02,4805290,12.55,12.81,12.01,12.02,4805290,0.0,1.0
2016-03-04,12.6,13.83,12.4,12.7,7716959,12.6,13.83,12.4,12.7,7716959,0.0,1.0
2016-03-07,12.76,12.91,12.01,12.5,3973038,12.76,12.91,12.01,12.5,3973038,0.0,1.0
2016-03-08,11.78,12.69,11.7105,12.69,4117405,11.78,12.69,11.7105,12.69,4117405,0.0,1.0
2016-03-09,11.89,12.11,11.36,11.84,2798910,11.89,12.11,11.36,11.84,2798910,0.0,1.0
2016-03-10,11.35,12.45,11.3,12.02,3570966,11.35,12.45,11.3,12.02,3570966,0.0,1.0
2016-03-11,11.55,11.65,11.01,11.47,4929711,11.55,11.65,11.01,11.47,4929711,0.0,1.0
2016-03-14,14.45,14.97,12.8,13.33,17227909,14.45,14.97,12.8,13.33,17227909,0.0,1.0
2016-03-15,12.63,13.66,12.22,13.58,9757657,12.63,13.66,12.22,13.58,9757657,0.0,1.0
2016-03-16,13.36,13.43,12.7,12.78,2939867,13.36,13.43,12.7,12.78,2939867,0.0,1.0
2016-03-17,13.87,14.19,13.3601,13.4,3464266,13.87,14.19,13.3601,13.4,3464266,0.0,1.0
2016-03-18,14.49,14.89,13.96,13.96,4926339,14.49,14.89,13.96,13.96,4926339,0.0,1.0
2016-03-21,15.12,15.45,14.51,14.51,5513469,15.12,15.45,14.51,14.51,5513469,0.0,1.0
2016-03-22,15.21,15.45,14.92,15.12,2718195,15.21,15.45,14.92,15.12,2718195,0.0,1.0
2016-03-23,14.44,15.3499,14.3,15.15,3379480,14.44,15.3499,14.3,15.15,3379480,0.0,1.0
2016-03-24,14.76,14.815,13.6,14.14,3257962,14.76,14.815,13.6,14.14,3257962,0.0,1.0
2016-03-28,15.08,15.3,14.7,14.76,2800222,15.08,15.3,14.7,14.76,2800222,0.0,1.0
2016-03-29,15.3,15.5,14.2281,14.86,3591887,15.3,15.5,14.2281,14.86,3591887,0.0,1.0
2016-03-30,15.38,15.9,14.92,15.55,3988697,15.38,15.9,14.92,15.55,3988697,0.0,1.0
2016-03-31,15.47,15.628,15.02,15.23,4180553,15.47,15.628,15.02,15.23,4180553,0.0,1.0
2016-04-01,15.12,15.4395,14.81,15.31,3534081,15.12,15.4395,14.81,15.31,3534081,0.0,1.0
2016-04-04,15.82,15.92,14.9301,15.12,4976317,15.82,15.92,14.9301,15.12,4976317,0.0,1.0
2016-04-05,15.74,16.1401,15.41,15.69,4162031,15.74,16.1401,15.41,15.69,4162031,0.0,1.0
2016-04-06,16.06,16.25,15.7,15.85,2900034,16.06,16.25,15.7,15.85,2900034,0.0,1.0
2016-04-07,16.02,16.28,15.77,15.86,2669521,16.02,16.28,15.77,15.86,2669521,0.0,1.0
2016-04-08,15.78,16.219,15.39,16.08,3366035,15.78,16.219,15.39,16.08,3366035,0.0,1.0
2016-04-11,16.49,16.69,15.71,15.73,3312682,16.49,16.69,15.71,15.73,3312682,0.0,1.0
2016-04-12,16.63,16.65,16.0,16.56,4017361,16.63,16.65,16.0,16.56,4017361,0.0,1.0
2016-04-13,16.6,16.87,16.2201,16.7,3044229,16.6,16.87,16.2201,16.7,3044229,0.0,1.0
2016-04-14,18.28,19.76,18.06,18.25,14488414,18.28,19.76,18.06,18.25,14488414,0.0,1.0
2016-04-15,17.15,18.15,17.0,17.72,7922213,17.15,18.15,17.0,17.72,7922213,0.0,1.0
2016-04-18,17.31,17.635,16.81,17.0,3957702,17.31,17.635,16.81,17.0,3957702,0.0,1.0
2016-04-19,17.39,17.98,17.212,17.48,3272537,17.39,17.98,17.212,17.48,3272537,0.0,1.0
2016-04-20,17.8,18.44,17.4,17.42,3891902,17.8,18.44,17.4,17.42,3891902,0.0,1.0
2016-04-21,18.36,18.79,18.08,18.24,3414422,18.36,18.79,18.08,18.24,3414422,0.0,1.0
2016-04-22,18.56,18.99,18.33,18.36,3114102,18.56,18.99,18.33,18.36,3114102,0.0,1.0
2016-04-25,18.34,18.75,18.1,18.48,2767015,18.34,18.75,18.1,18.48,2767015,0.0,1.0
2016-04-26,18.0,18.17,17.01,17.71,4357429,18.0,18.17,17.01,17.71,4357429,0.0,1.0
2016-04-27,18.55,18.64,17.77,17.79,3025042,18.55,18.64,17.77,17.79,3025042,0.0,1.0
2016-04-28,17.97,18.9099,17.89,18.5,3546050,17.97,18.9099,17.89,18.5,3546050,0.0,1.0
2016-04-29,17.69,18.23,17.5,17.9,2997466,17.69,18.23,17.5,17.9,2997466,0.0,1.0
2016-05-02,16.58,17.79,16.17,17.7,5311066,16.58,17.79,16.17,17.7,5311066,0.0,1.0
2016-05-03,15.35,16.2,15.32,16.15,5074331,15.35,16.2,15.32,16.15,5074331,0.0,1.0
2016-05-04,14.51,15.38,14.24,15.08,6419993,14.51,15.38,14.24,15.08,6419993,0.0,1.0
2016-05-05,13.58,14.59,13.371,14.5,9100625,13.58,14.59,13.371,14.5,9100625,0.0,1.0
2016-05-06,13.16,13.92,12.67,13.18,5614116,13.16,13.92,12.67,13.18,5614116,0.0,1.0
2016-05-09,12.69,13.427,12.44,13.41,4784300,12.69,13.427,12.44,13.41,4784300,0.0,1.0
2016-05-10,12.92,13.29,12.5,12.67,4488638,12.92,13.29,12.5,12.67,4488638,0.0,1.0
2016-05-11,12.57,13.07,12.44,12.83,2814304,12.57,13.07,12.44,12.83,2814304,0.0,1.0
2016-05-12,12.18,12.69,11.84,12.57,3722265,12.18,12.69,11.84,12.57,3722265,0.0,1.0
2016-05-13,12.13,12.76,12.08,12.15,2367245,12.13,12.76,12.08,12.15,2367245,0.0,1.0
2016-05-16,12.67,12.84,12.32,12.32,3428811,12.67,12.84,12.32,12.32,3428811,0.0,1.0
2016-05-17,12.78,13.305,12.11,12.14,4134121,12.78,13.305,12.11,12.14,4134121,0.0,1.0
2016-05-18,12.25,12.9999,12.17,12.79,2922033,12.25,12.9999,12.17,12.79,2922033,0.0,1.0
2016-05-19,12.25,12.49,11.97,12.25,3778352,12.25,12.49,11.97,12.25,3778352,0.0,1.0
2016-05-20,12.29,12.42,11.95,12.28,3410078,12.29,12.42,11.95,12.28,3410078,0.0,1.0
2016-05-23,12.31,12.7,12.12,12.25,3123068,12.31,12.7,12.12,12.25,3123068,0.0,1.0
2016-05-24,13.04,13.12,12.261,12.4,3369246,13.04,13.12,12.261,12.4,3369246,0.0,1.0
2016-05-25,13.22,13.38,12.8,13.2,3200582,13.22,13.38,12.8,13.2,3200582,0.0,1.0
2016-05-26,13.36,13.77,13.23,13.33,3347166,13.36,13.77,13.23,13.33,3347166,0.0,1.0
2016-05-27,13.23,13.75,13.21,13.3,2526062,13.23,13.75,13.21,13.3,2526062,0.0,1.0
2016-05-31,13.39,13.73,13.1692,13.24,3076563,13.39,13.73,13.1692,13.24,3076563,0.0,1.0
2016-06-01,13.51,13.56,13.12,13.25,2129833,13.51,13.56,13.12,13.25,2129833,0.0,1.0
2016-06-02,13.64,13.68,13.28,13.35,2125662,13.64,13.68,13.28,13.35,2125662,0.0,1.0
2016-06-03,13.55,13.92,13.36,13.76,2521693,13.55,13.92,13.36,13.76,2521693,0.0,1.0
2016-06-06,13.91,13.99,13.53,13.59,2421689,13.91,13.99,13.53,13.59,2421689,0.0,1.0
2016-06-07,13.75,14.21,13.73,14.0,2903651,13.75,14.21,13.73,14.0,2903651,0.0,1.0
2016-06-08,13.66,14.06,13.6,13.78,2463633,13.66,14.06,13.6,13.78,2463633,0.0,1.0
2016-06-09,13.08,13.59,12.94,13.54,2997159,13.08,13.59,12.94,13.54,2997159,0.0,1.0
2016-06-10,12.45,12.93,12.34,12.93,3068066,12.45,12.93,12.34,12.93,3068066,0.0,1.0
2016-06-13,12.44,12.75,12.183,12.24,1957110,12.44,12.75,12.183,12.24,1957110,0.0,1.0
2016-06-14,12.56,12.59,12.1199,12.34,2217369,12.56,12.59,12.1199,12.34,2217369,0.0,1.0
2016-06-15,12.92,13.12,12.62,12.62,2459445,12.92,13.12,12.62,12.62,2459445,0.0,1.0
2016-06-16,12.8,12.92,12.35,12.84,1968822,12.8,12.92,12.35,12.84,1968822,0.0,1.0
2016-06-17,13.2,13.72,12.83,12.83,3174438,13.2,13.72,12.83,12.83,3174438,0.0,1.0
2016-06-20,13.47,13.79,13.35,13.38,2653772,13.47,13.79,13.35,13.38,2653772,0.0,1.0
2016-06-21,13.6,13.7,13.385,13.5,2638885,13.6,13.7,13.385,13.5,2638885,0.0,1.0
2016-06-22,13.26,13.82,13.23,13.6,2482091,13.26,13.82,13.23,13.6,2482091,0.0,1.0
2016-06-23,13.92,14.1695,13.31,13.4,3171052,13.92,14.1695,13.31,13.4,3171052,0.0,1.0
2016-06-24,12.95,13.65,12.79,13.05,13237799,12.95,13.65,12.79,13.05,13237799,0.0,1.0
2016-06-27,11.67,12.75,11.59,12.71,4176332,11.67,12.75,11.59,12.71,4176332,0.0,1.0
2016-06-28,12.33,12.44,11.82,12.11,2653952,12.33,12.44,11.82,12.11,2653952,0.0,1.0
2016-06-29,12.88,12.94,12.43,12.51,2845969,12.88,12.94,12.43,12.51,2845969,0.0,1.0
2016-06-30,13.69,13.83,12.82,12.85,4022478,13.69,13.83,12.82,12.85,4022478,0.0,1.0
2016-07-01,13.41,13.83,13.23,13.49,3248552,13.41,13.83,13.23,13.49,3248552,0.0,1.0
2016-07-05,13.22,13.39,12.85,13.22,3174042,13.22,13.39,12.85,13.22,3174042,0.0,1.0
2016-07-06,13.19,13.36,12.64,12.85,3146230,13.19,13.36,12.64,12.85,3146230,0.0,1.0
2016-07-07,13.46,13.735,13.22,13.25,2880860,13.46,13.735,13.22,13.25,2880860,0.0,1.0
2016-07-08,14.12,14.165,13.57,13.66,3341442,14.12,14.165,13.57,13.66,3341442,0.0,1.0
2016-07-11,13.69,14.4697,13.69,14.23,3631155,13.69,14.4697,13.69,14.23,3631155,0.0,1.0
2016-07-12,14.69,14.79,13.91,14.0,3954126,14.69,14.79,13.91,14.0,3954126,0.0,1.0
2016-07-13,14.62,15.17,14.43,14.6,3605277,14.62,15.17,14.43,14.6,3605277,0.0,1.0
2016-07-14,14.74,15.18,14.73,14.76,3103417,14.74,15.18,14.73,14.76,3103417,0.0,1.0
2016-07-15,14.71,14.9589,14.44,14.8,2064812,14.71,14.9589,14.44,14.8,2064812,0.0,1.0
2016-07-18,13.48,13.9,12.73,13.9,7846718,13.48,13.9,12.73,13.9,7846718,0.0,1.0
2016-07-19,13.4,13.66,13.2,13.36,2313603,13.4,13.66,13.2,13.36,2313603,0.0,1.0
2016-07-20,13.39,13.49,13.16,13.4,2237697,13.39,13.49,13.16,13.4,2237697,0.0,1.0
2016-07-21,13.34,13.545,13.2,13.21,2755869,13.34,13.545,13.2,13.21,2755869,0.0,1.0
2016-07-22,13.3,13.44,12.915,13.27,2923817,13.3,13.44,12.915,13.27,2923817,0.0,1.0
2016-07-25,13.04,13.5,13.0,13.22,3358785,13.04,13.5,13.0,13.22,3358785,0.0,1.0
2016-07-26,13.25,13.3,12.81,12.99,2299156,13.25,13.3,12.81,12.99,2299156,0.0,1.0
2016-07-27,13.25,13.355,13.011,13.31,2052562,13.25,13.355,13.011,13.31,2052562,0.0,1.0
2016-07-28,13.12,13.35,13.01,13.16,2250649,13.12,13.35,13.01,13.16,2250649,0.0,1.0
2016-07-29,13.39,13.5,12.88,13.06,2455361,13.39,13.5,12.88,13.06,2455361,0.0,1.0
2016-08-01,12.71,13.53,12.461,13.46,4018049,12.71,13.53,12.461,13.46,4018049,0.0,1.0
2016-08-02,12.18,12.749,11.98,12.63,4543422,12.18,12.749,11.98,12.63,4543422,0.0,1.0
2016-08-03,14.35,14.8,12.772,13.0,11218523,14.35,14.8,12.772,13.0,11218523,0.0,1.0
2016-08-04,14.26,14.79,14.09,14.5,5470277,14.26,14.79,14.09,14.5,5470277,0.0,1.0
2016-08-05,14.77,15.04,14.28,14.35,3811826,14.77,15.04,14.28,14.35,3811826,0.0,1.0
2016-08-08,15.36,15.93,14.72,14.89,5850389,15.36,15.93,14.72,14.89,5850389,0.0,1.0
2016-08-09,15.36,15.45,14.93,15.33,2644187,15.36,15.45,14.93,15.33,2644187,0.0,1.0
2016-08-10,15.46,15.8,15.28,15.42,2682156,15.46,15.8,15.28,15.42,2682156,0.0,1.0
2016-08-11,15.4,15.74,15.21,15.6,2463627,15.4,15.74,15.21,15.6,2463627,0.0,1.0
2016-08-12,15.39,15.71,15.25,15.42,2237394,15.39,15.71,15.25,15.42,2237394,0.0,1.0
2016-08-15,15.7,15.85,15.41,15.51,2411186,15.7,15.85,15.41,15.51,2411186,0.0,1.0
2016-08-16,15.43,15.67,15.17,15.59,2301353,15.43,15.67,15.17,15.59,2301353,0.0,1.0
2016-08-17,15.23,15.53,15.06,15.35,2266810,15.23,15.53,15.06,15.35,2266810,0.0,1.0
2016-08-18,15.42,15.56,15.16,15.23,1438640,15.42,15.56,15.16,15.23,1438640,0.0,1.0
2016-08-19,15.38,15.465,15.2,15.3,1467655,15.38,15.465,15.2,15.3,1467655,0.0,1.0
2016-08-22,15.76,16.18,15.23,15.26,3436569,15.76,16.18,15.23,15.26,3436569,0.0,1.0
2016-08-23,15.8,15.99,15.52,15.77,2175954,15.8,15.99,15.52,15.77,2175954,0.0,1.0
2016-08-24,16.1,16.57,15.67,15.74,4199774,16.1,16.57,15.67,15.74,4199774,0.0,1.0
2016-08-25,16.03,16.53,15.87,16.15,2431003,16.03,16.53,15.87,16.15,2431003,0.0,1.0
2016-08-26,16.04,16.46,15.89,16.07,2158767,16.04,16.46,15.89,16.07,2158767,0.0,1.0
2016-08-29,16.06,16.41,15.97,16.41,1712216,16.06,16.41,15.97,16.41,1712216,0.0,1.0
2016-08-30,15.93,16.28,15.83,16.06,1713885,15.93,16.28,15.83,16.06,1713885,0.0,1.0
2016-08-31,14.5,15.99,14.421,15.72,5240462,14.5,15.99,14.421,15.72,5240462,0.0,1.0
2016-09-01,14.21,14.78,13.98,14.5,3478106,14.21,14.78,13.98,14.5,3478106,0.0,1.0
2016-09-02,14.92,15.18,14.23,14.31,3054921,14.92,15.18,14.23,14.31,3054921,0.0,1.0
2016-09-06,15.75,16.1704,15.44,15.55,4490553,15.75,16.1704,15.44,15.55,4490553,0.0,1.0
2016-09-07,15.45,15.96,15.37,15.84,2568808,15.45,15.96,15.37,15.84,2568808,0.0,1.0
2016-09-08,15.9,16.19,15.31,15.45,2870140,15.9,16.19,15.31,15.45,2870140,0.0,1.0
2016-09-09,15.16,15.77,15.115,15.65,2853501,15.16,15.77,15.115,15.65,2853501,0.0,1.0
2016-09-12,15.49,15.57,14.74,14.86,2318282,15.49,15.57,14.74,14.86,2318282,0.0,1.0
2016-09-13,15.16,15.54,14.84,15.33,2391455,15.16,15.54,14.84,15.33,2391455,0.0,1.0
2016-09-14,15.55,15.67,15.09,15.16,1903990,15.55,15.67,15.09,15.16,1903990,0.0,1.0
2016-09-15,16.03,16.075,15.49,15.52,2097756,16.03,16.075,15.49,15.52,2097756,0.0,1.0
2016-09-16,15.82,16.25,15.79,15.93,2555125,15.82,16.25,15.79,15.93,2555125,0.0,1.0
2016-09-19,16.12,16.5,15.92,16.19,2552270,16.12,16.5,15.92,16.19,2552270,0.0,1.0
2016-09-20,16.12,16.385,16.04,16.12,2137270,16.12,16.385,16.04,16.12,2137270,0.0,1.0
2016-09-21,16.46,16.5,16.06,16.23,1820252,16.46,16.5,16.06,16.23,1820252,0.0,1.0
2016-09-22,16.64,16.83,16.47,16.55,2613418,16.64,16.83,16.47,16.55,2613418,0.0,1.0
2016-09-23,16.4,16.76,16.32,16.7,1740866,16.4,16.76,16.32,16.7,1740866,0.0,1.0
2016-09-26,16.86,17.31,16.3,16.4,3607779,16.86,17.31,16.3,16.4,3607779,0.0,1.0
2016-09-27,17.14,17.3,16.875,17.04,3124534,17.14,17.3,16.875,17.04,3124534,0.0,1.0
2016-09-28,17.73,17.7557,17.26,17.32,2672071,17.73,17.7557,17.26,17.32,2672071,0.0,1.0
2016-09-29,17.66,17.93,17.45,17.75,2754175,17.66,17.93,17.45,17.75,2754175,0.0,1.0
2016-09-30,17.95,18.23,17.56,17.63,4383723,17.95,18.23,17.56,17.63,4383723,0.0,1.0
2016-10-03,17.93,18.27,17.72,18.01,2294262,17.93,18.27,17.72,18.01,2294262,0.0,1.0
2016-10-04,17.87,18.1,17.59,17.92,1765720,17.87,18.1,17.59,17.92,1765720,0.0,1.0
2016-10-05,18.32,18.51,17.79,17.79,3168740,18.32,18.51,17.79,17.79,3168740,0.0,1.0
2016-10-06,18.18,18.49,17.95,18.36,1842227,18.18,18.49,17.95,18.36,1842227,0.0,1.0
2016-10-07,17.53,18.18,17.44,18.11,2227140,17.53,18.18,17.44,18.11,2227140,0.0,1.0
2016-10-10,17.72,17.96,17.54,17.6,1241702,17.72,17.96,17.54,17.6,1241702,0.0,1.0
2016-10-11,16.69,17.86,16.59,17.59,3280645,16.69,17.86,16.59,17.59,3280645,0.0,1.0
2016-10-12,15.65,16.72,15.6,16.64,4034350,15.65,16.72,15.6,16.64,4034350,0.0,1.0
2016-10-13,14.82,15.32,14.74,14.96,5938123,14.82,15.32,14.74,14.96,5938123,0.0,1.0
2016-10-14,14.26,15.02,14.24,14.76,4811942,14.26,15.02,14.24,14.76,4811942,0.0,1.0
2016-10-17,14.26,14.49,13.73,14.27,5281309,14.26,14.49,13.73,14.27,5281309,0.0,1.0
2016-10-18,14.14,14.54,14.03,14.54,2650488,14.14,14.54,14.03,14.54,2650488,0.0,1.0
2016-10-19,14.33,14.69,14.0099,14.17,3228465,14.33,14.69,14.0099,14.17,3228465,0.0,1.0
2016-10-20,13.98,14.47,13.94,14.28,2207587,13.98,14.47,13.94,14.28,2207587,0.0,1.0
2016-10-21,13.78,14.14,13.76,13.88,2361887,13.78,14.14,13.76,13.88,2361887,0.0,1.0
2016-10-24,14.11,14.23,13.82,13.89,2290274,14.11,14.23,13.82,13.89,2290274,0.0,1.0
2016-10-25,13.91,14.3399,13.85,14.2,2490652,13.91,14.3399,13.85,14.2,2490652,0.0,1.0
2016-10-26,14.25,14.44,13.8705,13.91,2238724,14.25,14.44,13.8705,13.91,2238724,0.0,1.0
2016-10-27,13.99,14.56,13.93,14.47,1999565,13.99,14.56,13.93,14.47,1999565,0.0,1.0
2016-10-28,13.76,14.195,13.625,14.06,2021804,13.76,14.195,13.625,14.06,2021804,0.0,1.0
2016-10-31,13.87,14.06,13.71,14.05,1904153,13.87,14.06,13.71,14.05,1904153,0.0,1.0
2016-11-01,13.48,14.14,13.26,13.79,2554983,13.48,14.14,13.26,13.79,2554983,0.0,1.0
2016-11-02,13.07,13.48,13.07,13.16,3149714,13.07,13.48,13.07,13.16,3149714,0.0,1.0
2016-11-03,13.48,14.4399,13.3,13.3,6777524,13.48,14.4399,13.3,13.3,6777524,0.0,1.0
2016-11-04,12.45,14.0,12.34,14.0,6761600,12.45,14.0,12.34,14.0,6761600,0.0,1.0
2016-11-07,13.4,13.66,12.73,12.94,4637258,13.4,13.66,12.73,12.94,4637258,0.0,1.0
2016-11-08,13.56,13.63,13.1,13.42,2158945,13.56,13.63,13.1,13.42,2158945,0.0,1.0
2016-11-09,13.77,13.93,12.7,12.72,3178850,13.77,13.93,12.7,12.72,3178850,0.0,1.0
2016-11-10,14.06,14.64,13.89,14.0,3275014,14.06,14.64,13.89,14.0,3275014,0.0,1.0
2016-11-11,14.71,14.77,13.9,13.92,3674515,14.71,14.77,13.9,13.92,3674515,0.0,1.0
2016-11-14,14.3,14.83,13.91,14.68,3772102,14.3,14.83,13.91,14.68,3772102,0.0,1.0
2016-11-15,13.91,14.18,13.675,13.98,2634582,13.91,14.18,13.675,13.98,2634582,0.0,1.0
2016-11-16,14.06,14.1499,13.76,13.79,1645566,14.06,14.1499,13.76,13.79,1645566,0.0,1.0
2016-11-17,14.08,14.19,13.8954,14.08,1377701,14.08,14.19,13.8954,14.08,1377701,0.0,1.0
2016-11-18,14.25,14.4,14.0,14.09,1724443,14.25,14.4,14.0,14.09,1724443,0.0,1.0
2016-11-21,14.65,14.66,14.22,14.25,2103456,14.65,14.66,14.22,14.25,2103456,0.0,1.0
2016-11-22,14.92,14.94,14.51,14.69,1986142,14.92,14.94,14.51,14.69,1986142,0.0,1.0
2016-11-23,15.12,15.18,14.81,14.81,2063692,15.12,15.18,14.81,14.81,2063692,0.0,1.0
2016-11-25,14.88,15.12,14.675,15.08,1216301,14.88,15.12,14.675,15.08,1216301,0.0,1.0
2016-11-28,14.29,14.99,14.25,14.99,1396243,14.29,14.99,14.25,14.99,1396243,0.0,1.0
2016-11-29,14.01,14.41,13.96,14.17,1174918,14.01,14.41,13.96,14.17,1174918,0.0,1.0
2016-11-30,13.85,14.15,13.61,14.08,2125324,13.85,14.15,13.61,14.08,2125324,0.0,1.0
2016-12-01,13.28,13.95,13.18,13.85,2473204,13.28,13.95,13.18,13.85,2473204,0.0,1.0
2016-12-02,13.54,13.71,13.26,13.32,1560954,13.54,13.71,13.26,13.32,1560954,0.0,1.0
2016-12-05,14.88,14.92,13.65,13.7,3838505,14.88,14.92,13.65,13.7,3838505,0.0,1.0
2016-12-06,15.15,15.27,14.67,14.9,3165860,15.15,15.27,14.67,14.9,3165860,0.0,1.0
2016-12-07,15.0,15.05,14.73,15.05,2796491,15.0,15.05,14.73,15.05,2796491,0.0,1.0
2016-12-08,15.59,15.71,14.955,15.0,2534018,15.59,15.71,14.955,15.0,2534018,0.0,1.0
2016-12-09,15.49,15.72,15.43,15.5,1695027,15.49,15.72,15.43,15.5,1695027,0.0,1.0
2016-12-12,15.18,15.4,14.95,15.19,1830174,15.18,15.4,14.95,15.19,1830174,0.0,1.0
2016-12-13,15.45,15.56,15.01,15.21,2241206,15.45,15.56,15.01,15.21,2241206,0.0,1.0
2016-12-14,15.11,15.67,15.1,15.19,2035706,15.11,15.67,15.1,15.19,2035706,0.0,1.0
2016-12-15,15.26,15.38,14.85,15.1,1786518,15.26,15.38,14.85,15.1,1786518,0.0,1.0
2016-12-16,15.06,15.62,15.04,15.18,3801777,15.06,15.62,15.04,15.18,3801777,0.0,1.0
2016-12-19,15.09,15.405,14.91,15.05,1542261,15.09,15.405,14.91,15.05,1542261,0.0,1.0
2016-12-20,15.1,15.1,14.56,15.08,2736306,15.1,15.1,14.56,15.08,2736306,0.0,1.0
2016-12-21,14.69,15.24,14.6501,14.99,1696184,14.69,15.24,14.6501,14.99,1696184,0.0,1.0
2016-12-22,14.2,14.5925,14.15,14.35,1545545,14.2,14.5925,14.15,14.35,1545545,0.0,1.0
2016-12-23,14.23,14.48,14.2,14.24,869789,14.23,14.48,14.2,14.24,869789,0.0,1.0
2016-12-27,14.17,14.3702,14.015,14.2,1417975,14.17,14.3702,14.015,14.2,1417975,0.0,1.0
2016-12-28,13.52,14.21,13.48,14.12,2094432,13.52,14.21,13.48,14.12,2094432,0.0,1.0
2016-12-29,13.38,13.71,13.165,13.46,2360575,13.38,13.71,13.165,13.46,2360575,0.0,1.0
2016-12-30,13.29,13.6,13.215,13.42,1643718,13.29,13.6,13.215,13.42,1643718,0.0,1.0
2017-01-03,13.69,13.85,13.4,13.63,1860081,13.69,13.85,13.4,13.63,1860081,0.0,1.0
2017-01-04,14.3,14.3,13.77,13.77,2072127,14.3,14.3,13.77,13.77,2072127,0.0,1.0
2017-01-05,14.24,14.5,13.925,14.34,2275564,14.24,14.5,13.925,14.34,2275564,0.0,1.0
2017-01-06,14.46,14.5,14.071,14.3,1676883,14.46,14.5,14.071,14.3,1676883,0.0,1.0
2017-01-09,16.73,16.94,14.32,14.38,13617174,16.73,16.94,14.32,14.38,13617174,0.0,1.0
2017-01-10,15.56,16.46,15.56,16.18,4670527,15.56,16.46,15.56,16.18,4670527,0.0,1.0
2017-01-11,15.39,15.72,15.21,15.5,2828971,15.39,15.72,15.21,15.5,2828971,0.0,1.0
2017-01-12,15.65,15.7,14.851,15.28,2716459,15.65,15.7,14.851,15.28,2716459,0.0,1.0
2017-01-13,16.11,16.41,15.67,15.67,3603419,16.11,16.41,15.67,15.67,3603419,0.0,1.0
2017-01-17,15.97,16.12,15.77,16.0,2180184,15.97,16.12,15.77,16.0,2180184,0.0,1.0
2017-01-18,16.1,16.42,15.94,15.98,2511477,16.1,16.42,15.94,15.98,2511477,0.0,1.0
2017-01-19,17.0,17.45,16.17,16.18,8388903,17.0,17.45,16.17,16.18,8388903,0.0,1.0
2017-01-20,17.07,17.12,16.69,16.95,3280723,17.07,17.12,16.69,16.95,3280723,0.0,1.0
2017-01-23,16.54,17.17,16.32,17.07,2262256,16.54,17.17,16.32,17.07,2262256,0.0,1.0
2017-01-24,16.98,17.13,16.66,16.7,2323002,16.98,17.13,16.66,16.7,2323002,0.0,1.0
2017-01-25,17.1,17.53,17.03,17.19,2214787,17.1,17.53,17.03,17.19,2214787,0.0,1.0
2017-01-26,16.62,17.15,16.53,17.08,2132203,16.62,17.15,16.53,17.08,2132203,0.0,1.0
2017-01-27,16.51,16.82,16.42,16.6,1235044,16.51,16.82,16.42,16.6,1235044,0.0,1.0
2017-01-30,16.41,16.455,15.97,16.36,1902284,16.41,16.455,15.97,16.36,1902284,0.0,1.0
2017-01-31,16.49,16.5,16.04,16.23,1773211,16.49,16.5,16.04,16.23,1773211,0.0,1.0
2017-02-01,16.52,16.9,16.18,16.72,1838416,16.52,16.9,16.18,16.72,1838416,0.0,1.0
2017-02-02,16.73,16.81,16.49,16.6,2179291,16.73,16.81,16.49,16.6,2179291,0.0,1.0
2017-02-03,16.76,17.06,16.73,16.85,1699708,16.76,17.06,16.73,16.85,1699708,0.0,1.0
2017-02-06,16.61,16.99,16.54,16.71,1446806,16.61,16.99,16.54,16.71,1446806,0.0,1.0
2017-02-07,16.65,16.85,16.42,16.68,1576427,16.65,16.85,16.42,16.68,1576427,0.0,1.0
2017-02-08,16.52,16.76,16.17,16.65,1446596,16.52,16.76,16.17,16.65,1446596,0.0,1.0
2017-02-09,17.15,17.26,16.53,16.55,2269667,17.15,17.26,16.53,16.55,2269667,0.0,1.0
2017-02-10,17.14,17.47,17.02,17.25,1679676,17.14,17.47,17.02,17.25,1679676,0.0,1.0
2017-02-13,17.52,17.67,17.19,17.28,2165277,17.52,17.67,17.19,17.28,2165277,0.0,1.0
2017-02-14,17.5,17.62,17.2001,17.43,1460108,17.5,17.62,17.2001,17.43,1460108,0.0,1.0
2017-02-15,17.33,17.68,17.27,17.61,1645082,17.33,17.68,17.27,17.61,1645082,0.0,1.0
2017-02-16,16.92,17.53,16.8,17.31,2318069,16.92,17.53,16.8,17.31,2318069,0.0,1.0
2017-02-17,17.12,17.22,16.69,16.85,2149146,17.12,17.22,16.69,16.85,2149146,0.0,1.0
2017-02-21,17.24,17.32,16.9,17.2,1681066,17.24,17.32,16.9,17.2,1681066,0.0,1.0
2017-02-22,16.83,17.27,16.8,17.12,1532576,16.83,17.27,16.8,17.12,1532576,0.0,1.0
2017-02-23,16.63,17.0048,16.46,16.92,1451279,16.63,17.0048,16.46,16.92,1451279,0.0,1.0
2017-02-24,16.49,16.49,16.0,16.37,1657665,16.49,16.49,16.0,16.37,1657665,0.0,1.0
2017-02-27,16.94,17.04,16.36,16.53,2681768,16.94,17.04,16.36,16.53,2681768,0.0,1.0
2017-02-28,15.2,16.77,14.83,16.72,9034551,15.2,16.77,14.83,16.72,9034551,0.0,1.0
2017-03-01,15.09,15.69,14.94,15.27,4004558,15.09,15.69,14.94,15.27,4004558,0.0,1.0
2017-03-02,14.62,15.24,14.59,15.0,2391553,14.62,15.24,14.59,15.0,2391553,0.0,1.0
2017-03-03,14.53,14.7,14.35,14.63,2010000,14.53,14.7,14.35,14.63,2010000,0.0,1.0
2017-03-06,14.64,14.705,14.3,14.5,1886462,14.64,14.705,14.3,14.5,1886462,0.0,1.0
2017-03-07,14.65,14.7431,14.4401,14.7,1786335,14.65,14.7431,14.4401,14.7,1786335,0.0,1.0
2017-03-08,14.54,14.96,14.53,14.76,2008665,14.54,14.96,14.53,14.76,2008665,0.0,1.0
2017-03-09,14.46,14.48,14.2,14.32,2005396,14.46,14.48,14.2,14.32,2005396,0.0,1.0
2017-03-10,14.58,14.64,14.3135,14.59,2435500,14.58,14.64,14.3135,14.59,2435500,0.0,1.0
2017-03-13,14.57,14.635,14.39,14.45,1539065,14.57,14.635,14.39,14.45,1539065,0.0,1.0
2017-03-14,14.03,14.555,13.93,14.47,2230897,14.03,14.555,13.93,14.47,2230897,0.0,1.0
2017-03-15,14.46,14.5,13.83,14.02,2063989,14.46,14.5,13.83,14.02,2063989,0.0,1.0
2017-03-16,14.72,14.81,14.55,14.56,1348375,14.72,14.81,14.55,14.56,1348375,0.0,1.0
2017-03-17,14.64,14.86,14.55,14.82,1743876,14.64,14.86,14.55,14.82,1743876,0.0,1.0
2017-03-20,14.76,14.9,14.62,14.66,1419144,14.76,14.9,14.62,14.66,1419144,0.0,1.0
2017-03-21,14.3,14.961,14.21,14.86,2124380,14.3,14.961,14.21,14.86,2124380,0.0,1.0
2017-03-22,13.82,14.42,13.65,14.31,2982064,13.82,14.42,13.65,14.31,2982064,0.0,1.0
2017-03-23,14.13,14.16,13.75,13.86,1992507,14.13,14.16,13.75,13.86,1992507,0.0,1.0
2017-03-24,14.17,14.44,14.0201,14.27,1220040,14.17,14.44,14.0201,14.27,1220040,0.0,1.0
2017-03-27,14.23,14.2973,13.758,14.0,1282240,14.23,14.2973,13.758,14.0,1282240,0.0,1.0
2017-03-28,14.49,14.51,14.215,14.26,1326155,14.49,14.51,14.215,14.26,1326155,0.0,1.0
2017-03-29,14.9,14.925,14.42,14.45,2003795,14.9,14.925,14.42,14.45,2003795,0.0,1.0
2017-03-30,14.83,15.14,14.81,15.0,2158928,14.83,15.14,14.81,15.0,2158928,0.0,1.0
2017-03-31,14.96,15.0799,14.68,14.76,2199187,14.96,15.0799,14.68,14.76,2199187,0.0,1.0
2017-04-03,14.94,15.22,14.8,14.97,2137227,14.94,15.22,14.8,14.97,2137227,0.0,1.0
2017-04-04,14.51,15.0899,14.48,14.9,1612475,14.51,15.0899,14.48,14.9,1612475,0.0,1.0
2017-04-05,14.31,14.6999,14.21,14.45,1737669,14.31,14.6999,14.21,14.45,1737669,0.0,1.0
2017-04-06,14.43,14.46,14.12,14.31,1170851,14.43,14.46,14.12,14.31,1170851,0.0,1.0
2017-04-07,14.28,14.4513,14.19,14.34,1146466,14.28,14.4513,14.19,14.34,1146466,0.0,1.0
2017-04-10,14.29,14.505,14.2399,14.28,949241,14.29,14.505,14.2399,14.28,949241,0.0,1.0
2017-04-11,14.73,14.775,14.19,14.25,2167626,14.73,14.775,14.19,14.25,2167626,0.0,1.0
2017-04-12,14.65,14.915,14.58,14.73,2112809,14.65,14.915,14.58,14.73,2112809,0.0,1.0
2017-04-13,14.48,14.78,14.38,14.6,1416091,14.48,14.78,14.38,14.6,1416091,0.0,1.0
2017-04-17,14.88,14.89,14.19,14.48,1807370,14.88,14.89,14.19,14.48,1807370,0.0,1.0
2017-04-18,15.28,15.475,14.83,14.9,3012209,15.28,15.475,14.83,14.9,3012209,0.0,1.0
2017-04-19,15.27,15.5,15.07,15.3,2032600,15.27,15.5,15.07,15.3,2032600,0.0,1.0
2017-04-20,15.4,15.59,15.21,15.41,1811341,15.4,15.59,15.21,15.41,1811341,0.0,1.0
2017-04-21,15.16,15.46,15.16,15.38,1116681,15.16,15.46,15.16,15.38,1116681,0.0,1.0
2017-04-24,15.4,15.54,15.29,15.49,1278181,15.4,15.54,15.29,15.49,1278181,0.0,1.0
2017-04-25,15.59,15.67,15.46,15.46,1537361,15.59,15.67,15.46,15.46,1537361,0.0,1.0
2017-04-26,15.87,16.17,15.6,15.67,2283226,15.87,16.17,15.6,15.67,2283226,0.0,1.0
2017-04-27,15.85,16.0158,15.6535,15.9,1477074,15.85,16.0158,15.6535,15.9,1477074,0.0,1.0
2017-04-28,15.83,15.99,15.7,15.83,1166137,15.83,15.99,15.7,15.83,1166137,0.0,1.0
2017-05-01,16.24,16.275,15.76,15.81,1481348,16.24,16.275,15.76,15.81,1481348,0.0,1.0
2017-05-02,16.33,16.4799,16.13,16.31,2608972,16.33,16.4799,16.13,16.31,2608972,0.0,1.0
2017-05-03,16.6,16.7,16.07,16.12,2222078,16.6,16.7,16.07,16.12,2222078,0.0,1.0
2017-05-04,16.08,16.21,14.81,16.09,5653904,16.08,16.21,14.81,16.09,5653904,0.0,1.0
2017-05-05,17.01,17.1,15.96,16.07,3773174,17.01,17.1,15.96,16.07,3773174,0.0,1.0
2017-05-08,19.01,19.145,16.89,16.98,9266862,19.01,19.145,16.89,16.98,9266862,0.0,1.0
2017-05-09,19.07,19.21,17.945,18.86,5118785,19.07,19.21,17.945,18.86,5118785,0.0,1.0
2017-05-10,20.55,20.65,18.821,19.0,7104912,20.55,20.65,18.821,19.0,7104912,0.0,1.0
2017-05-11,21.14,21.48,20.321,20.49,4959625,21.14,21.48,20.321,20.49,4959625,0.0,1.0
2017-05-12,21.79,21.96,20.54,20.69,4800950,21.79,21.96,20.54,20.69,4800950,0.0,1.0
2017-05-15,22.76,22.97,21.72,21.79,6575768,22.76,22.97,21.72,21.79,6575768,0.0,1.0
2017-05-16,23.31,23.415,21.8,22.46,6864096,23.31,23.415,21.8,22.46,6864096,0.0,1.0
2017-05-17,22.06,23.702,22.015,22.79,6344538,22.06,23.702,22.015,22.79,6344538,0.0,1.0
2017-05-18,22.34,22.9048,21.64,21.97,4274949,22.34,22.9048,21.64,21.97,4274949,0.0,1.0
2017-05-19,21.72,22.64,21.45,22.52,4400127,21.72,22.64,21.45,22.52,4400127,0.0,1.0
2017-05-22,22.4,22.48,21.5,21.78,2724854,22.4,22.48,21.5,21.78,2724854,0.0,1.0
2017-05-23,22.37,22.9,22.15,22.63,2237413,22.37,22.9,22.15,22.63,2237413,0.0,1.0
2017-05-24,22.55,22.77,22.35,22.45,1787497,22.55,22.77,22.35,22.45,1787497,0.0,1.0
2017-05-25,22.57,23.19,22.56,22.6,2379624,22.57,23.19,22.56,22.6,2379624,0.0,1.0
2017-05-26,22.03,22.515,21.9,22.48,2627960,22.03,22.515,21.9,22.48,2627960,0.0,1.0
2017-05-30,20.62,22.03,20.49,22.03,4714466,20.62,22.03,20.49,22.03,4714466,0.0,1.0
2017-05-31,20.45,20.85,19.56,20.57,5349124,20.45,20.85,19.56,20.57,5349124,0.0,1.0
2017-06-01,20.67,20.85,20.32,20.55,2451313,20.67,20.85,20.32,20.55,2451313,0.0,1.0
2017-06-02,20.68,20.92,20.46,20.8,1582585,20.68,20.92,20.46,20.8,1582585,0.0,1.0
2017-06-05,20.68,20.91,20.44,20.59,1662564,20.68,20.91,20.44,20.59,1662564,0.0,1.0
2017-06-06,21.11,21.316,20.2,20.41,2503781,21.11,21.316,20.2,20.41,2503781,0.0,1.0
2017-06-07,20.74,21.4801,20.46,21.2,2934777,20.74,21.4801,20.46,21.2,2934777,0.0,1.0
2017-06-08,21.22,21.27,20.52,20.73,1926818,21.22,21.27,20.52,20.73,1926818,0.0,1.0
2017-06-09,20.05,21.5,19.86,21.31,3413870,20.05,21.5,19.86,21.31,3413870,0.0,1.0
2017-06-12,19.93,20.0801,19.08,19.84,2090368,19.93,20.0801,19.08,19.84,2090368,0.0,1.0
2017-06-13,20.47,20.47,19.82,20.2,1615357,20.47,20.47,19.82,20.2,1615357,0.0,1.0
2017-06-14,20.42,20.73,20.11,20.6,1910908,20.42,20.73,20.11,20.6,1910908,0.0,1.0
2017-06-15,20.86,21.09,20.1,20.2,2155542,20.86,21.09,20.1,20.2,2155542,0.0,1.0
2017-06-16,21.02,21.075,20.65,20.75,2290658,21.02,21.075,20.65,20.75,2290658,0.0,1.0
2017-06-19,22.09,22.34,21.11,21.16,3394965,22.09,22.34,21.11,21.16,3394965,0.0,1.0
2017-06-20,21.66,22.57,21.36,22.57,2956832,21.66,22.57,21.36,22.57,2956832,0.0,1.0
2017-06-21,21.69,21.925,21.431,21.6,1604768,21.69,21.925,21.431,21.6,1604768,0.0,1.0
2017-06-22,22.03,22.3,21.5201,21.65,1964413,22.03,22.3,21.5201,21.65,1964413,0.0,1.0
2017-06-23,21.93,22.38,21.78,22.0,2210652,21.93,22.38,21.78,22.0,2210652,0.0,1.0
2017-06-26,21.28,22.12,20.88,21.75,2983024,21.28,22.12,20.88,21.75,2983024,0.0,1.0
2017-06-27,20.71,21.218,20.66,21.09,2027698,20.71,21.218,20.66,21.09,2027698,0.0,1.0
2017-06-28,20.67,21.04,20.32,20.83,2354960,20.67,21.04,20.32,20.83,2354960,0.0,1.0
2017-06-29,20.19,20.7,19.685,20.7,2057605,20.19,20.7,19.685,20.7,2057605,0.0,1.0
2017-06-30,18.7,20.08,18.69,20.08,4805848,18.7,20.08,18.69,20.08,4805848,0.0,1.0
2017-07-03,18.35,18.77,18.15,18.7,1531790,18.35,18.77,18.15,18.7,1531790,0.0,1.0
2017-07-05,18.2,18.38,17.75,18.3,2484340,18.2,18.38,17.75,18.3,2484340,0.0,1.0
2017-07-06,17.83,18.15,17.755,18.02,1901919,17.83,18.15,17.755,18.02,1901919,0.0,1.0
2017-07-07,17.77,18.19,17.685,17.95,1725735,17.77,18.19,17.685,17.95,1725735,0.0,1.0
2017-07-10,17.92,18.34,17.74,17.77,2840833,17.92,18.34,17.74,17.77,2840833,0.0,1.0
2017-07-11,18.04,18.27,17.83,17.9,1546992,18.04,18.27,17.83,17.9,1546992,0.0,1.0
2017-07-12,18.2,18.72,18.04,18.28,2122498,18.2,18.72,18.04,18.28,2122498,0.0,1.0
2017-07-13,18.01,18.32,17.87,18.26,1966831,18.01,18.32,17.87,18.26,1966831,0.0,1.0
2017-07-14,18.55,19.06,17.85,18.08,3861136,18.55,19.06,17.85,18.08,3861136,0.0,1.0
2017-07-17,18.09,18.75,17.96,18.6,2508326,18.09,18.75,17.96,18.6,2508326,0.0,1.0
2017-07-18,18.07,18.49,17.82,18.0,2282179,18.07,18.49,17.82,18.0,2282179,0.0,1.0
2017-07-19,18.01,18.26,17.72,17.84,1979255,18.01,18.26,17.72,17.84,1979255,0.0,1.0
2017-07-20,17.6,18.1,17.4707,18.05,1746310,17.6,18.1,17.4707,18.05,1746310,0.0,1.0
2017-07-21,17.61,17.69,17.4,17.62,1727585,17.61,17.69,17.4,17.62,1727585,0.0,1.0
2017-07-24,17.8,17.9601,17.5,17.6,1288018,17.8,17.9601,17.5,17.6,1288018,0.0,1.0
2017-07-25,18.13,18.42,17.83,17.94,2330110,18.13,18.42,17.83,17.94,2330110,0.0,1.0
2017-07-26,17.09,18.28,17.06,18.26,2631260,17.09,18.28,17.06,18.26,2631260,0.0,1.0
2017-07-27,16.93,17.53,16.29,17.1,4275147,16.93,17.53,16.29,17.1,4275147,0.0,1.0
2017-07-28,16.9,17.21,16.72,16.81,1244628,16.9,17.21,16.72,16.81,1244628,0.0,1.0
2017-07-31,16.8,16.97,16.54,16.9,1741738,16.8,16.97,16.54,16.9,1741738,0.0,1.0
2017-08-01,17.08,17.21,16.74,16.85,1964344,17.08,17.21,16.74,16.85,1964344,0.0,1.0
2017-08-02,17.01,17.48,16.8,17.24,2900929,17.01,17.48,16.8,17.24,2900929,0.0,1.0
2017-08-03,13.39,15.71,13.11,15.71,13306323,13.39,15.71,13.11,15.71,13306323,0.0,1.0
2017-08-04,13.47,13.79,13.285,13.56,4120172,13.47,13.79,13.285,13.56,4120172,0.0,1.0
2017-08-07,12.96,13.8,12.88,13.69,3888684,12.96,13.8,12.88,13.69,3888684,0.0,1.0
2017-08-08,12.69,13.06,12.62,13.0,3276376,12.69,13.06,12.62,13.0,3276376,0.0,1.0
2017-08-09,12.83,12.84,12.44,12.6,3668334,12.83,12.84,12.44,12.6,3668334,0.0,1.0
2017-08-10,12.6,13.53,12.37,13.0,4397666,12.6,13.53,12.37,13.0,4397666,0.0,1.0
2017-08-11,12.76,12.81,12.48,12.48,1799230,12.76,12.81,12.48,12.48,1799230,0.0,1.0
2017-08-14,12.78,12.99,12.69,12.95,1570874,12.78,12.99,12.69,12.95,1570874,0.0,1.0
2017-08-15,12.36,12.9,12.28,12.85,3096394,12.36,12.9,12.28,12.85,3096394,0.0,1.0
2017-08-16,12.55,12.6,12.38,12.39,1894996,12.55,12.6,12.38,12.39,1894996,0.0,1.0
2017-08-17,12.6,12.895,12.48,12.54,3228093,12.6,12.895,12.48,12.54,3228093,0.0,1.0
2017-08-18,12.43,12.66,12.42,12.54,1863530,12.43,12.66,12.42,12.54,1863530,0.0,1.0
2017-08-21,12.15,12.48,12.02,12.45,2325800,12.15,12.48,12.02,12.45,2325800,0.0,1.0
2017-08-22,12.42,12.45,12.14,12.26,1232719,12.42,12.45,12.14,12.26,1232719,0.0,1.0
2017-08-23,12.51,12.53,12.3,12.38,1111858,12.51,12.53,12.3,12.38,1111858,0.0,1.0
2017-08-24,12.58,12.61,12.36,12.58,1416199,12.58,12.61,12.36,12.58,1416199,0.0,1.0
2017-08-25,12.6,12.75,12.58,12.61,1217609,12.6,12.75,12.58,12.61,1217609,0.0,1.0
2017-08-28,12.77,12.77,12.47,12.63,1341068,12.77,12.77,12.47,12.63,1341068,0.0,1.0
2017-08-29,12.76,12.845,12.4675,12.5,1378946,12.76,12.845,12.4675,12.5,1378946,0.0,1.0
2017-08-30,12.89,12.94,12.68,12.8,1092591,12.89,12.94,12.68,12.8,1092591,0.0,1.0
2017-08-31,12.56,13.05,12.54,12.92,2022568,12.56,13.05,12.54,12.92,2022568,0.0,1.0
2017-09-01,12.85,12.92,12.64,12.64,1703578,12.85,12.92,12.64,12.64,1703578,0.0,1.0
2017-09-05,13.22,13.34,12.8,12.84,2463189,13.22,13.34,12.8,12.84,2463189,0.0,1.0
2017-09-06,13.09,13.4,12.925,13.28,1706930,13.09,13.4,12.925,13.28,1706930,0.0,1.0
2017-09-07,12.96,13.1631,12.74,13.15,1555844,12.96,13.1631,12.74,13.15,1555844,0.0,1.0
2017-09-08,12.81,13.07,12.715,12.86,1055673,12.81,13.07,12.715,12.86,1055673,0.0,1.0
2017-09-11,13.14,13.23,12.87,12.89,1191149,13.14,13.23,12.87,12.89,1191149,0.0,1.0
2017-09-12,13.3,13.46,13.15,13.23,1544080,13.3,13.46,13.15,13.23,1544080,0.0,1.0
2017-09-13,13.59,13.7,13.28,13.38,1751297,13.59,13.7,13.28,13.38,1751297,0.0,1.0
2017-09-14,13.69,13.9,13.56,13.6,1907949,13.69,13.9,13.56,13.6,1907949,0.0,1.0
2017-09-15,13.71,14.03,13.62,13.73,2891381,13.71,14.03,13.62,13.73,2891381,0.0,1.0
2017-09-18,13.33,13.84,13.22,13.72,1862770,13.33,13.84,13.22,13.72,1862770,0.0,1.0
2017-09-19,13.45,13.61,13.385,13.41,1129079,13.45,13.61,13.385,13.41,1129079,0.0,1.0
2017-09-20,13.37,13.54,13.255,13.45,1292294,13.37,13.54,13.255,13.45,1292294,0.0,1.0
2017-09-21,13.37,13.46,13.135,13.37,1618880,13.37,13.46,13.135,13.37,1618880,0.0,1.0
2017-09-22,13.5,13.62,13.37,13.38,1286707,13.5,13.62,13.37,13.38,1286707,0.0,1.0
2017-09-25,13.11,13.5,12.92,13.5,1724996,13.11,13.5,12.92,13.5,1724996,0.0,1.0
2017-09-26,13.2,13.26,13.03,13.19,1298001,13.2,13.26,13.03,13.19,1298001,0.0,1.0
2017-09-27,13.75,13.81,13.17,13.27,1957029,13.75,13.81,13.17,13.27,1957029,0.0,1.0
2017-09-28,13.12,13.78,13.1,13.75,1985103,13.12,13.78,13.1,13.75,1985103,0.0,1.0
2017-09-29,13.39,13.39,13.02,13.14,2799404,13.39,13.39,13.02,13.14,2799404,0.0,1.0
2017-10-02,14.1,14.1,13.36,13.43,2608006,14.1,14.1,13.36,13.43,2608006,0.0,1.0
2017-10-03,14.2,14.26,14.0,14.1,2308668,14.2,14.26,14.0,14.1,2308668,0.0,1.0
2017-10-04,13.67,14.44,13.55,14.26,3253576,13.67,14.44,13.55,14.26,3253576,0.0,1.0
2017-10-05,13.72,13.89,13.55,13.8,1337624,13.72,13.89,13.55,13.8,1337624,0.0,1.0
2017-10-06,13.47,13.715,13.22,13.66,1892093,13.47,13.715,13.22,13.66,1892093,0.0,1.0
2017-10-09,13.15,13.5,13.13,13.47,1564104,13.15,13.5,13.13,13.47,1564104,0.0,1.0
2017-10-10,12.68,13.319,12.66,13.23,2280676,12.68,13.319,12.66,13.23,2280676,0.0,1.0
2017-10-11,12.96,13.0693,12.76,12.76,1750850,12.96,13.0693,12.76,12.76,1750850,0.0,1.0
2017-10-12,13.11,13.2,12.83,12.91,1466097,13.11,13.2,12.83,12.91,1466097,0.0,1.0
2017-10-13,11.96,12.81,11.78,12.44,6205407,11.96,12.81,11.78,12.44,6205407,0.0,1.0
2017-10-16,11.62,12.21,11.61,11.97,2658760,11.62,12.21,11.61,11.97,2658760,0.0,1.0
2017-10-17,11.6,11.81,11.45,11.62,2903557,11.6,11.81,11.45,11.62,2903557,0.0,1.0
2017-10-18,11.79,11.9,11.6,11.65,1872500,11.79,11.9,11.6,11.65,1872500,0.0,1.0
2017-10-19,11.47,11.79,11.38,11.65,2596349,11.47,11.79,11.38,11.65,2596349,0.0,1.0
2017-10-20,12.0,12.115,11.55,11.6,3104462,12.0,12.115,11.55,11.6,3104462,0.0,1.0
2017-10-23,11.69,12.173,11.63,12.06,1490051,11.69,12.173,11.63,12.06,1490051,0.0,1.0
2017-10-24,12.26,12.48,11.68,11.69,4372996,12.26,12.48,11.68,11.69,4372996,0.0,1.0
2017-10-25,11.875,12.36,11.68,12.13,1799404,11.875,12.36,11.68,12.13,1799404,0.0,1.0
2017-10-26,11.79,12.04,11.755,11.94,1392486,11.79,12.04,11.755,11.94,1392486,0.0,1.0
2017-10-27,11.54,11.899,11.43,11.83,1893741,11.54,11.899,11.43,11.83,1893741,0.0,1.0
2017-10-30,11.82,11.9,11.54,11.56,2470631,11.82,11.9,11.54,11.56,2470631,0.0,1.0
2017-10-31,12.38,12.575,11.9,11.92,4379808,12.38,12.575,11.9,11.92,4379808,0.0,1.0
2017-11-01,9.45,9.88,8.7,9.37,17290260,9.45,9.88,8.7,9.37,17290260,0.0,1.0
2017-11-02,9.09,9.44,8.78,9.39,5780973,9.09,9.44,8.78,9.39,5780973,0.0,1.0
2017-11-03,8.99,9.13,8.82,9.1,3261606,8.99,9.13,8.82,9.1,3261606,0.0,1.0
2017-11-06,8.48,8.93,8.09,8.92,6252006,8.48,8.93,8.09,8.92,6252006,0.0,1.0
2017-11-07,8.64,8.95,8.51,8.65,4114300,8.64,8.95,8.51,8.65,4114300,0.0,1.0
2017-11-08,8.86,8.88,8.36,8.78,3404217,8.86,8.88,8.36,8.78,3404217,0.0,1.0
2017-11-09,8.66,8.915,8.5,8.84,3277083,8.66,8.915,8.5,8.84,3277083,0.0,1.0
2017-11-10,8.75,8.945,8.57,8.6,2037259,8.75,8.945,8.57,8.6,2037259,0.0,1.0
2017-11-13,8.4,8.75,8.38,8.67,2978090,8.4,8.75,8.38,8.67,2978090,0.0,1.0
2017-11-14,8.16,8.72,8.01,8.56,4195740,8.16,8.72,8.01,8.56,4195740,0.0,1.0
2017-11-15,8.12,8.19,7.92,8.09,2506570,8.12,8.19,7.92,8.09,2506570,0.0,1.0
2017-11-16,8.34,8.39,8.14,8.14,2737467,8.34,8.39,8.14,8.14,2737467,0.0,1.0
2017-11-17,8.34,8.42,8.19,8.25,2047961,8.34,8.42,8.19,8.25,2047961,0.0,1.0
2017-11-20,8.51,9.25,8.36,8.83,5873439,8.51,9.25,8.36,8.83,5873439,0.0,1.0
2017-11-21,8.67,8.77,8.05,8.18,3674659,8.67,8.77,8.05,8.18,3674659,0.0,1.0
2017-11-22,8.85,9.3,8.66,8.74,3684481,8.85,9.3,8.66,8.74,3684481,0.0,1.0
2017-11-24,8.87,9.08,8.8,9.0,1200863,8.87,9.08,8.8,9.0,1200863,0.0,1.0
2017-11-27,8.94,9.04,8.78,8.89,2239511,8.94,9.04,8.78,8.89,2239511,0.0,1.0
2017-11-28,9.29,9.33,8.99,9.0,3001895,9.29,9.33,8.99,9.0,3001895,0.0,1.0
2017-11-29,9.07,9.6,9.0,9.35,3240209,9.07,9.6,9.0,9.35,3240209,0.0,1.0
2017-11-30,8.83,9.29,8.68,9.09,2566245,8.83,9.29,8.68,9.09,2566245,0.0,1.0
2017-12-01,8.98,9.08,8.57,8.81,3091757,8.98,9.08,8.57,8.81,3091757,0.0,1.0
2017-12-04,8.77,9.24,8.71,9.03,3221337,8.77,9.24,8.71,9.03,3221337,0.0,1.0
2017-12-05,9.61,9.76,8.95,9.01,3640245,9.61,9.76,8.95,9.01,3640245,0.0,1.0
2017-12-06,9.39,9.79,9.3,9.6,2721958,9.39,9.79,9.3,9.6,2721958,0.0,1.0
2017-12-07,9.66,9.98,9.33,9.38,3030089,9.66,9.98,9.33,9.38,3030089,0.0,1.0
2017-12-08,9.53,9.93,9.4,9.72,2217718,9.53,9.93,9.4,9.72,2217718,0.0,1.0
2017-12-11,9.51,9.75,9.46,9.46,1877706,9.51,9.75,9.46,9.46,1877706,0.0,1.0
2017-12-12,9.51,9.64,9.3,9.51,1937211,9.51,9.64,9.3,9.51,1937211,0.0,1.0
2017-12-13,9.89,9.96,9.46,9.49,3467207,9.89,9.96,9.46,9.49,3467207,0.0,1.0
2017-12-14,10.0,10.36,9.93,9.94,3471487,10.0,10.36,9.93,9.94,3471487,0.0,1.0
2017-12-15,10.4,10.41,10.0,10.01,4896789,10.4,10.41,10.0,10.01,4896789,0.0,1.0
2017-12-18,10.15,10.63,9.86,10.4,4280600,10.15,10.63,9.86,10.4,4280600,0.0,1.0
2017-12-19,9.81,10.35,9.65,10.06,3809156,9.81,10.35,9.65,10.06,3809156,0.0,1.0
2017-12-20,9.51,9.95,9.45,9.8,2593880,9.51,9.95,9.45,9.8,2593880,0.0,1.0
2017-12-21,9.93,9.98,9.47,9.5,2297542,9.93,9.98,9.47,9.5,2297542,0.0,1.0
2017-12-22,9.52,9.86,9.44,9.77,2489001,9.52,9.86,9.44,9.77,2489001,0.0,1.0
2017-12-26,9.15,9.44,9.04,9.42,2057294,9.15,9.44,9.04,9.42,2057294,0.0,1.0
2017-12-27,9.03,9.32,8.99,9.02,2221769,9.03,9.32,8.99,9.02,2221769,0.0,1.0
2017-12-28,8.77,9.15,8.7,9.08,3136742,8.77,9.15,8.7,9.08,3136742,0.0,1.0
2017-12-29,8.64,8.86,8.53,8.77,3018251,8.64,8.86,8.53,8.77,3018251,0.0,1.0
2018-01-02,9.06,9.11,8.6,8.7,2498961,9.06,9.11,8.6,8.7,2498961,0.0,1.0
2018-01-03,9.31,9.37,9.1,9.12,1781125,9.31,9.37,9.1,9.12,1781125,0.0,1.0
2018-01-04,9.36,9.45,9.09,9.35,1963295,9.36,9.45,9.09,9.35,1963295,0.0,1.0
2018-01-05,9.39,9.53,9.22,9.42,1276561,9.39,9.53,9.22,9.42,1276561,0.0,1.0
2018-01-08,9.31,9.53,9.21,9.38,1876582,9.31,9.53,9.21,9.38,1876582,0.0,1.0
2018-01-09,9.45,9.57,9.23,9.31,1330069,9.45,9.57,9.23,9.31,1330069,0.0,1.0
2018-01-10,9.61,9.7,9.32,9.4,1295137,9.61,9.7,9.32,9.4,1295137,0.0,1.0
2018-01-11,10.3,10.3,9.63,9.65,2750764,10.3,10.3,9.63,9.65,2750764,0.0,1.0
2018-01-12,11.19,11.36,10.22,10.35,6214284,11.19,11.36,10.22,10.35,6214284,0.0,1.0
2018-01-16,10.71,11.8,10.47,11.21,5996133,10.71,11.8,10.47,11.21,5996133,0.0,1.0
2018-01-17,9.89,11.05,9.78,11.03,4433857,9.89,11.05,9.78,11.03,4433857,0.0,1.0
2018-01-18,10.55,10.68,9.82,10.03,4565231,10.55,10.68,9.82,10.03,4565231,0.0,1.0
2018-01-19,10.66,11.04,10.56,10.57,3171642,10.66,11.04,10.56,10.57,3171642,0.0,1.0
2018-01-22,10.22,10.69,10.0,10.55,2937110,10.22,10.69,10.0,10.55,2937110,0.0,1.0
2018-01-23,10.61,10.64,10.14,10.15,2625033,10.61,10.64,10.14,10.15,2625033,0.0,1.0
2018-01-24,10.68,10.97,10.29,10.64,3814991,10.68,10.97,10.29,10.64,3814991,0.0,1.0
2018-01-25,10.67,10.84,10.46,10.69,1912522,10.67,10.84,10.46,10.69,1912522,0.0,1.0
2018-01-26,10.72,10.86,10.37,10.65,2724714,10.72,10.86,10.37,10.65,2724714,0.0,1.0
2018-01-29,10.49,10.8,10.37,10.61,1933111,10.49,10.8,10.37,10.61,1933111,0.0,1.0
2018-01-30,10.06,10.38,9.93,10.31,2452890,10.06,10.38,9.93,10.31,2452890,0.0,1.0
2018-01-31,10.24,10.36,10.08,10.14,1746045,10.24,10.36,10.08,10.14,1746045,0.0,1.0
2018-02-01,10.24,10.36,9.98,10.21,2017247,10.24,10.36,9.98,10.21,2017247,0.0,1.0
2018-02-02,9.63,10.3,9.52,10.24,3368522,9.63,10.3,9.52,10.24,3368522,0.0,1.0
2018-02-05,9.07,9.62,8.99,9.5,2396627,9.07,9.62,8.99,9.5,2396627,0.0,1.0
2018-02-06,9.7,9.76,8.88,8.92,2537349,9.7,9.76,8.88,8.92,2537349,0.0,1.0
2018-02-07,10.32,10.42,9.58,9.62,3855230,10.32,10.42,9.58,9.62,3855230,0.0,1.0
2018-02-08,9.82,10.65,9.82,10.26,3578448,9.82,10.65,9.82,10.26,3578448,0.0,1.0
2018-02-09,9.68,9.78,9.38,9.71,2424323,9.68,9.78,9.38,9.71,2424323,0.0,1.0
2018-02-12,9.92,10.19,9.6,9.75,2233897,9.92,10.19,9.6,9.75,2233897,0.0,1.0
2018-02-13,10.09,10.29,9.81,9.82,1605788,10.09,10.29,9.81,9.82,1605788,0.0,1.0
2018-02-14,10.15,10.2,9.96,10.0,2040091,10.15,10.2,9.96,10.0,2040091,0.0,1.0
2018-02-15,10.22,10.57,10.11,10.2,2572731,10.22,10.57,10.11,10.2,2572731,0.0,1.0
2018-02-16,10.15,10.47,10.12,10.23,1970106,10.15,10.47,10.12,10.23,1970106,0.0,1.0
2018-02-20,10.15,10.38,10.01,10.06,2155384,10.15,10.38,10.01,10.06,2155384,0.0,1.0
2018-02-21,10.09,10.43,10.09,10.15,1565715,10.09,10.43,10.09,10.15,1565715,0.0,1.0
2018-02-22,9.99,10.2,9.84,10.13,1662137,9.99,10.2,9.84,10.13,1662137,0.0,1.0
2018-02-23,10.14,10.29,9.9,10.05,1369755,10.14,10.29,9.9,10.05,1369755,0.0,1.0
2018-02-26,10.38,10.57,10.2,10.2,2751088,10.38,10.57,10.2,10.2,2751088,0.0,1.0
2018-02-27,10.12,10.61,10.06,10.38,2492635,10.12,10.61,10.06,10.38,2492635,0.0,1.0
2018-02-28,9.5,10.1,9.43,9.94,4225329,9.5,10.1,9.43,9.94,4225329,0.0,1.0
2018-03-01,10.74,11.58,10.6,11.42,11932125,10.74,11.58,10.6,11.42,11932125,0.0,1.0
2018-03-02,11.48,11.52,10.3,10.6,4327337,11.48,11.52,10.3,10.6,4327337,0.0,1.0
2018-03-05,12.58,12.87,11.3,11.36,5735175,12.58,12.87,11.3,11.36,5735175,0.0,1.0
2018-03-06,12.42,12.58,12.06,12.3,3844647,12.42,12.58,12.06,12.3,3844647,0.0,1.0
2018-03-07,11.94,12.45,11.68,12.2,4401398,11.94,12.45,11.68,12.2,4401398,0.0,1.0
2018-03-08,12.04,12.2,11.91,11.91,1815853,12.04,12.2,11.91,11.91,1815853,0.0,1.0
2018-03-09,12.05,12.25,11.97,12.1,2007298,12.05,12.25,11.97,12.1,2007298,0.0,1.0
2018-03-12,11.98,12.17,11.9,12.01,2142795,11.98,12.17,11.9,12.01,2142795,0.0,1.0
2018-03-13,12.02,12.14,11.91,12.03,1553474,12.02,12.14,11.91,12.03,1553474,0.0,1.0
2018-03-14,12.15,12.53,11.94,12.03,3855635,12.15,12.53,11.94,12.03,3855635,0.0,1.0
2018-03-15,12.86,13.7,12.75,13.0,8124538,12.86,13.7,12.75,13.0,8124538,0.0,1.0
2018-03-16,12.4,13.1,12.4,12.98,4533798,12.4,13.1,12.4,12.98,4533798,0.0,1.0
2018-03-19,12.06,12.57,11.79,12.28,2692517,12.06,12.57,11.79,12.28,2692517,0.0,1.0
2018-03-20,12.05,12.26,11.83,12.03,1271050,12.05,12.26,11.83,12.03,1271050,0.0,1.0
2018-03-21,12.0,12.25,11.86,11.99,1814216,12.0,12.25,11.86,11.99,1814216,0.0,1.0
2018-03-22,11.65,12.01,11.61,11.8,1544751,11.65,12.01,11.61,11.8,1544751,0.0,1.0
2018-03-23,11.43,11.71,11.31,11.62,2001250,11.43,11.71,11.31,11.62,2001250,0.0,1.0
2018-03-26,11.57,11.82,11.29,11.66,1731235,11.57,11.82,11.29,11.66,1731235,0.0,1.0
2018-03-27,11.51,11.78,11.35,11.57,1369681,11.51,11.78,11.35,11.57,1369681,0.0,1.0
2018-03-28,11.3,11.58,11.16,11.42,1600960,11.3,11.58,11.16,11.42,1600960,0.0,1.0
2018-03-29,11.59,11.68,11.07,11.33,3469487,11.59,11.68,11.07,11.33,3469487,0.0,1.0
2018-04-02,11.14,11.55,11.04,11.48,1654395,11.14,11.55,11.04,11.48,1654395,0.0,1.0
2018-04-03,11.26,11.44,10.98,11.2,2002743,11.26,11.44,10.98,11.2,2002743,0.0,1.0
2018-04-04,11.25,11.29,10.67,10.98,2103038,11.25,11.29,10.67,10.98,2103038,0.0,1.0
2018-04-05,11.27,11.41,11.16,11.31,1349495,11.27,11.41,11.16,11.31,1349495,0.0,1.0
2018-04-06,11.25,11.37,11.06,11.22,1391213,11.25,11.37,11.06,11.22,1391213,0.0,1.0
2018-04-09,11.38,11.63,11.24,11.3,1242072,11.38,11.63,11.24,11.3,1242072,0.0,1.0
2018-04-10,11.74,11.94,11.53,11.53,1861071,11.74,11.94,11.53,11.53,1861071,0.0,1.0
2018-04-11,11.77,11.91,11.61,11.7,1081443,11.77,11.91,11.61,11.7,1081443,0.0,1.0
2018-04-12,11.99,12.25,11.75,11.8,1666820,11.99,12.25,11.75,11.8,1666820,0.0,1.0
2018-04-13,11.94,12.1,11.72,12.05,1514767,11.94,12.1,11.72,12.05,1514767,0.0,1.0
2018-04-16,11.92,12.13,11.88,12.0,1446552,11.92,12.13,11.88,12.0,1446552,0.0,1.0
2018-04-17,11.97,12.19,11.92,11.98,1237531,11.97,12.19,11.92,11.98,1237531,0.0,1.0
2018-04-18,11.88,12.14,11.83,12.0,1449564,11.88,12.14,11.83,12.0,1449564,0.0,1.0
2018-04-19,11.66,11.88,11.6,11.78,872113,11.66,11.88,11.6,11.78,872113,0.0,1.0
2018-04-20,11.6,11.83,11.56,11.64,852101,11.6,11.83,11.56,11.64,852101,0.0,1.0
2018-04-23,11.47,11.76,11.43,11.6,906355,11.47,11.76,11.43,11.6,906355,0.0,1.0
2018-04-24,11.21,11.63,10.97,11.51,1694872,11.21,11.63,10.97,11.51,1694872,0.0,1.0
2018-04-25,11.15,11.2,10.81,11.15,850159,11.15,11.2,10.81,11.15,850159,0.0,1.0
2018-04-26,10.64,11.22,10.43,11.11,3219484,10.64,11.22,10.43,11.11,3219484,0.0,1.0
2018-04-27,10.27,10.83,10.21,10.7,2095814,10.27,10.83,10.21,10.7,2095814,0.0,1.0
2018-04-30,10.04,10.45,10.01,10.26,1868671,10.04,10.45,10.01,10.26,1868671,0.0,1.0
2018-05-01,10.4,10.44,10.0,10.0,1528709,10.4,10.44,10.0,10.0,1528709,0.0,1.0
2018-05-02,10.22,10.47,10.16,10.28,2860376,10.22,10.47,10.16,10.28,2860376,0.0,1.0
2018-05-03,9.31,10.04,9.0,9.95,7332086,9.31,10.04,9.0,9.95,7332086,0.0,1.0
2018-05-04,9.98,10.09,9.28,9.4,2662430,9.98,10.09,9.28,9.4,2662430,0.0,1.0
2018-05-07,10.05,10.23,9.7,9.9,2490133,10.05,10.23,9.7,9.9,2490133,0.0,1.0
2018-05-08,11.03,11.12,10.07,10.09,4135858,11.03,11.12,10.07,10.09,4135858,0.0,1.0
2018-05-09,12.02,12.09,10.95,11.03,24892564,12.02,12.09,10.95,11.03,24892564,0.0,1.0
2018-05-10,12.62,12.92,11.81,12.1,5812706,12.62,12.92,11.81,12.1,5812706,0.0,1.0
2018-05-11,12.04,12.62,11.96,12.54,3279210,12.04,12.62,11.96,12.54,3279210,0.0,1.0
2018-05-14,12.22,12.27,11.98,12.08,2198252,12.22,12.27,11.98,12.08,2198252,0.0,1.0
2018-05-15,12.89,13.46,12.04,12.11,4701623,12.89,13.46,12.04,12.11,4701623,0.0,1.0
2018-05-16,13.12,13.31,12.82,12.89,3022879,13.12,13.31,12.82,12.89,3022879,0.0,1.0
2018-05-17,12.62,13.12,12.53,13.06,2772554,12.62,13.12,12.53,13.06,2772554,0.0,1.0
2018-05-18,12.67,12.67,12.47,12.61,1270533,12.67,12.67,12.47,12.61,1270533,0.0,1.0
2018-05-21,12.73,12.96,12.7,12.7,1251752,12.73,12.96,12.7,12.7,1251752,0.0,1.0
2018-05-22,12.33,12.88,12.3,12.76,1239780,12.33,12.88,12.3,12.76,1239780,0.0,1.0
2018-05-23,12.37,12.42,12.1,12.3,1190371,12.37,12.42,12.1,12.3,1190371,0.0,1.0
2018-05-24,12.22,12.34,11.9,12.3,1258858,12.22,12.34,11.9,12.3,1258858,0.0,1.0
2018-05-25,12.02,12.22,12.0,12.12,997970,12.02,12.22,12.0,12.12,997970,0.0,1.0
2018-05-29,12.11,12.17,11.79,11.84,1123044,12.11,12.17,11.79,11.84,1123044,0.0,1.0
2018-05-30,12.48,12.51,12.11,12.14,1259825,12.48,12.51,12.11,12.14,1259825,0.0,1.0
2018-05-31,12.36,12.89,12.27,12.69,1331278,12.36,12.89,12.27,12.69,1331278,0.0,1.0
2018-06-01,12.45,12.59,12.2,12.37,1395903,12.45,12.59,12.2,12.37,1395903,0.0,1.0
2018-06-04,13.07,13.23,12.48,12.57,2749871,13.07,13.23,12.48,12.57,2749871,0.0,1.0
2018-06-05,14.09,14.12,12.99,13.08,4936413,14.09,14.12,12.99,13.08,4936413,0.0,1.0
2018-06-06,13.94,14.2,13.5,13.95,3361063,13.94,14.2,13.5,13.95,3361063,0.0,1.0
2018-06-07,13.89,14.01,13.6,13.93,2180501,13.89,14.01,13.6,13.93,2180501,0.0,1.0
2018-06-08,13.87,14.18,13.68,13.85,2243776,13.87,14.18,13.68,13.85,2243776,0.0,1.0
2018-06-11,14.36,14.49,13.8,13.87,2179525,14.36,14.49,13.8,13.87,2179525,0.0,1.0
2018-06-12,14.5,14.99,14.3,14.41,2712119,14.5,14.99,14.3,14.41,2712119,0.0,1.0
2018-06-13,14.44,14.93,14.32,14.55,2046403,14.44,14.93,14.32,14.55,2046403,0.0,1.0
2018-06-14,14.47,14.69,14.07,14.44,1492768,14.47,14.69,14.07,14.44,1492768,0.0,1.0
2018-06-15,14.29,14.43,14.11,14.3,2052150,14.29,14.43,14.11,14.3,2052150,0.0,1.0
2018-06-18,14.55,14.56,14.07,14.25,1371324,14.55,14.56,14.07,14.25,1371324,0.0,1.0
2018-06-19,14.39,14.54,13.89,14.54,2025072,14.39,14.54,13.89,14.54,2025072,0.0,1.0
2018-06-20,14.97,15.11,14.39,14.4,2710804,14.97,15.11,14.39,14.4,2710804,0.0,1.0
2018-06-21,14.19,15.34,14.11,15.03,3040864,14.19,15.34,14.11,15.03,3040864,0.0,1.0
2018-06-22,14.32,14.65,14.18,14.3,3737049,14.32,14.65,14.18,14.3,3737049,0.0,1.0
2018-06-25,14.01,14.26,13.45,14.18,2418854,14.01,14.26,13.45,14.18,2418854,0.0,1.0
2018-06-26,14.04,14.41,13.96,13.98,1326194,14.04,14.41,13.96,13.98,1326194,0.0,1.0
2018-06-27,13.41,14.3,13.37,14.04,2251175,13.41,14.3,13.37,14.04,2251175,0.0,1.0
2018-06-28,13.6,13.77,13.21,13.32,1461922,13.6,13.77,13.21,13.32,1461922,0.0,1.0
2018-06-29,13.81,13.97,13.62,13.62,2176059,13.81,13.97,13.62,13.62,2176059,0.0,1.0
2018-07-02,14.09,14.1,13.39,13.74,1387797,14.09,14.1,13.39,13.74,1387797,0.0,1.0
2018-07-03,13.98,14.3,13.98,14.18,991869,13.98,14.3,13.98,14.18,991869,0.0,1.0
2018-07-05,14.42,14.44,14.01,14.05,896913,14.42,14.44,14.01,14.05,896913,0.0,1.0
2018-07-06,14.74,14.77,14.31,14.44,1191219,14.74,14.77,14.31,14.44,1191219,0.0,1.0
2018-07-09,15.03,15.11,14.74,14.8,1822057,15.03,15.11,14.74,14.8,1822057,0.0,1.0
2018-07-10,14.72,15.07,14.52,15.03,2132996,14.72,15.07,14.52,15.03,2132996,0.0,1.0
2018-07-11,14.9,14.95,14.3,14.6,1024459,14.9,14.95,14.3,14.6,1024459,0.0,1.0
2018-07-12,15.76,15.8,14.96,14.99,2474272,15.76,15.8,14.96,14.99,2474272,0.0,1.0
2018-07-13,15.35,15.94,15.32,15.72,1737875,15.35,15.94,15.32,15.72,1737875,0.0,1.0
2018-07-16,15.22,15.61,15.15,15.4,959622,15.22,15.61,15.15,15.4,959622,0.0,1.0
2018-07-17,15.11,15.25,14.92,15.09,1540201,15.11,15.25,14.92,15.09,1540201,0.0,1.0
2018-07-18,15.02,15.29,14.95,15.09,1314205,15.02,15.29,14.95,15.09,1314205,0.0,1.0
2018-07-19,15.03,15.2,14.85,14.96,1378730,15.03,15.2,14.85,14.96,1378730,0.0,1.0
2018-07-20,15.0,15.15,14.94,15.02,1460654,15.0,15.15,14.94,15.02,1460654,0.0,1.0
2018-07-23,15.45,15.51,14.75,15.0,1411785,15.45,15.51,14.75,15.0,1411785,0.0,1.0
2018-07-24,13.71,15.64,13.58,15.51,4291412,13.71,15.64,13.58,15.51,4291412,0.0,1.0
2018-07-25,14.0,14.41,13.89,13.91,2344288,14.0,14.41,13.89,13.91,2344288,0.0,1.0
2018-07-26,13.17,13.81,12.43,13.16,3445193,13.17,13.81,12.43,13.16,3445193,0.0,1.0
2018-07-27,12.41,13.22,12.0,13.07,3808730,12.41,13.22,12.0,13.07,3808730,0.0,1.0
2018-07-30,12.48,12.61,12.2,12.3,2289647,12.48,12.61,12.2,12.3,2289647,0.0,1.0
2018-07-31,12.17,12.69,12.02,12.46,2067066,12.17,12.69,12.02,12.46,2067066,0.0,1.0
2018-08-01,12.73,12.9,12.31,12.32,2060083,12.73,12.9,12.31,12.32,2060083,0.0,1.0
2018-08-02,13.23,13.33,12.56,12.67,1858194,13.23,13.33,12.56,12.67,1858194,0.0,1.0
2018-08-03,12.85,13.26,12.62,13.19,2085079,12.85,13.26,12.62,13.19,2085079,0.0,1.0
2018-08-06,13.35,13.42,12.73,12.79,1625567,13.35,13.42,12.73,12.79,1625567,0.0,1.0
2018-08-07,13.57,13.74,13.24,13.43,2458597,13.57,13.74,13.24,13.43,2458597,0.0,1.0
2018-08-08,17.96,18.7,16.15,16.2,19148004,17.96,18.7,16.15,16.2,19148004,0.0,1.0
2018-08-09,18.16,18.7,17.23,17.78,8481759,18.16,18.7,17.23,17.78,8481759,0.0,1.0
2018-08-10,19.88,20.0,17.87,17.9,8266763,19.88,20.0,17.87,17.9,8266763,0.0,1.0
2018-08-13,17.92,19.8,17.87,19.5,6677510,17.92,19.8,17.87,19.5,6677510,0.0,1.0
2018-08-14,19.0,19.23,17.87,17.95,3704089,19.0,19.23,17.87,17.95,3704089,0.0,1.0
2018-08-15,18.87,19.5,18.28,18.99,4371242,18.87,19.5,18.28,18.99,4371242,0.0,1.0
2018-08-16,19.22,19.69,18.96,19.07,3318597,19.22,19.69,18.96,19.07,3318597,0.0,1.0
2018-08-17,19.04,19.24,18.68,19.19,2302513,19.04,19.24,18.68,19.19,2302513,0.0,1.0
2018-08-20,20.37,20.73,18.97,19.08,4805412,20.37,20.73,18.97,19.08,4805412,0.0,1.0
2018-08-21,21.61,21.73,20.23,20.34,5763994,21.61,21.73,20.23,20.34,5763994,0.0,1.0
2018-08-22,21.02,21.46,20.56,21.42,3503359,21.02,21.46,20.56,21.42,3503359,0.0,1.0
2018-08-23,20.7,21.55,20.54,21.0,1797274,20.7,21.55,20.54,21.0,1797274,0.0,1.0
2018-08-24,20.91,21.1,20.59,20.7,1514712,20.91,21.1,20.59,20.7,1514712,0.0,1.0
2018-08-27,20.88,21.54,20.74,21.0,2435350,20.88,21.54,20.74,21.0,2435350,0.0,1.0
2018-08-28,21.09,21.78,20.82,20.85,2299646,21.09,21.78,20.82,20.85,2299646,0.0,1.0
2018-08-29,21.19,21.41,20.9,21.05,1484280,21.19,21.41,20.9,21.05,1484280,0.0,1.0
2018-08-30,21.04,21.58,20.56,21.0,2469234,21.04,21.58,20.56,21.0,2469234,0.0,1.0
2018-08-31,20.35,21.24,20.18,21.06,2224926,20.35,21.24,20.18,21.06,2224926,0.0,1.0
2018-09-04,19.7,20.35,19.51,20.23,3455918,19.7,20.35,19.51,20.23,3455918,0.0,1.0
2018-09-05,19.18,19.64,18.92,19.57,2411458,19.18,19.64,18.92,19.57,2411458,0.0,1.0
2018-09-06,18.67,19.4,18.4,19.16,2482088,18.67,19.4,18.4,19.16,2482088,0.0,1.0
2018-09-07,18.62,19.09,18.17,18.17,1743599,18.62,19.09,18.17,18.17,1743599,0.0,1.0
2018-09-10,18.68,18.9,18.31,18.64,1880594,18.68,18.9,18.31,18.64,1880594,0.0,1.0
2018-09-11,18.44,18.729,18.13,18.5694,1362010,18.44,18.729,18.13,18.5694,1362010,0.0,1.0
2018-09-12,18.48,18.57,17.8,18.33,2316595,18.48,18.57,17.8,18.33,2316595,0.0,1.0
2018-09-13,18.41,19.09,18.33,18.57,1457886,18.41,19.09,18.33,18.57,1457886,0.0,1.0
2018-09-14,18.49,19.0437,18.41,18.46,1885770,18.49,19.0437,18.41,18.46,1885770,0.0,1.0
2018-09-17,18.23,18.68,18.02,18.45,1838189,18.23,18.68,18.02,18.45,1838189,0.0,1.0
2018-09-18,19.1,19.4,18.21,18.28,2348999,19.1,19.4,18.21,18.28,2348999,0.0,1.0
2018-09-19,19.11,19.61,18.79,19.07,2628529,19.11,19.61,18.79,19.07,2628529,0.0,1.0
2018-09-20,19.34,19.61,18.85,19.22,1722166,19.34,19.61,18.85,19.22,1722166,0.0,1.0
2018-09-21,18.85,19.71,18.75,19.32,2973221,18.85,19.71,18.75,19.32,2973221,0.0,1.0
2018-09-24,19.19,19.29,18.25,18.72,1556154,19.19,19.29,18.25,18.72,1556154,0.0,1.0
2018-09-25,19.61,20.67,19.27,19.28,2859696,19.61,20.67,19.27,19.28,2859696,0.0,1.0
2018-09-26,19.08,19.87,18.89,19.82,1680798,19.08,19.87,18.89,19.82,1680798,0.0,1.0
2018-09-27,19.25,19.72,19.07,19.11,1344556,19.25,19.72,19.07,19.11,1344556,0.0,1.0
2018-09-28,18.9,19.46,18.83,19.2,1391484,18.9,19.46,18.83,19.2,1391484,0.0,1.0
2018-10-01,18.05,19.13,17.93,19.0,2584303,18.05,19.13,17.93,19.0,2584303,0.0,1.0
2018-10-02,17.58,18.13,17.16,17.78,2083757,17.58,18.13,17.16,17.78,2083757,0.0,1.0
2018-10-03,18.02,18.51,17.65,17.65,1788641,18.02,18.51,17.65,17.65,1788641,0.0,1.0
2018-10-04,18.38,18.51,17.51,17.98,1564588,18.38,18.51,17.51,17.98,1564588,0.0,1.0
2018-10-05,17.97,19.19,17.72,18.37,2144818,17.97,19.19,17.72,18.37,2144818,0.0,1.0
2018-10-08,17.85,18.03,17.19,17.76,1358991,17.85,18.03,17.19,17.76,1358991,0.0,1.0
2018-10-09,17.77,18.19,17.58,17.72,887106,17.77,18.19,17.58,17.72,887106,0.0,1.0
2018-10-10,16.73,17.7,16.66,17.66,2130881,16.73,17.7,16.66,17.66,2130881,0.0,1.0
2018-10-11,16.51,17.3,16.3,16.48,2492189,16.51,17.3,16.3,16.48,2492189,0.0,1.0
2018-10-12,17.33,17.42,16.93,17.17,1768046,17.33,17.42,16.93,17.17,1768046,0.0,1.0
2018-10-15,17.18,17.53,16.82,17.3,1227467,17.18,17.53,16.82,17.3,1227467,0.0,1.0
2018-10-16,17.88,17.95,17.07,17.38,1353444,17.88,17.95,17.07,17.38,1353444,0.0,1.0
2018-10-17,18.16,18.35,17.88,17.98,1601600,18.16,18.35,17.88,17.98,1601600,0.0,1.0
2018-10-18,17.18,18.0,17.14,17.93,1471615,17.18,18.0,17.14,17.93,1471615,0.0,1.0
2018-10-19,16.61,17.38,16.58,17.26,1336027,16.61,17.38,16.58,17.26,1336027,0.0,1.0
2018-10-22,17.0,17.12,16.4,16.74,1071689,17.0,17.12,16.4,16.74,1071689,0.0,1.0
2018-10-23,16.69,16.85,15.9,16.5,1544724,16.69,16.85,15.9,16.5,1544724,0.0,1.0
2018-10-24,17.44,18.26,17.27,17.64,3821160,17.44,18.26,17.27,17.64,3821160,0.0,1.0
2018-10-25,17.14,17.79,17.08,17.37,2137802,17.14,17.79,17.08,17.37,2137802,0.0,1.0
2018-10-26,16.46,17.16,16.26,16.66,1848344,16.46,17.16,16.26,16.66,1848344,0.0,1.0
2018-10-29,15.63,16.97,15.33,16.82,1868177,15.63,16.97,15.33,16.82,1868177,0.0,1.0
2018-10-30,16.96,17.05,15.49,15.53,3456112,16.96,17.05,15.49,15.53,3456112,0.0,1.0
2018-10-31,12.08,14.59,12.03,14.05,18549842,12.08,14.59,12.03,14.05,18549842,0.0,1.0
2018-11-01,11.83,12.34,11.31,12.31,12597518,11.83,12.34,11.31,12.31,12597518,0.0,1.0
2018-11-02,12.93,12.95,11.95,11.97,5000988,12.93,12.95,11.95,11.97,5000988,0.0,1.0
2018-11-05,13.19,13.27,12.56,12.93,3041052,13.19,13.27,12.56,12.93,3041052,0.0,1.0
2018-11-06,12.85,13.3,12.57,13.18,2249424,12.85,13.3,12.57,13.18,2249424,0.0,1.0
2018-11-07,13.53,13.65,12.74,12.9,2057354,13.53,13.65,12.74,12.9,2057354,0.0,1.0
2018-11-08,13.66,13.68,13.16,13.46,1662185,13.66,13.68,13.16,13.46,1662185,0.0,1.0
2018-11-09,12.8,13.66,12.36,13.55,2294335,12.8,13.66,12.36,13.55,2294335,0.0,1.0
2018-11-12,12.78,13.05,12.3,12.8,1333695,12.78,13.05,12.3,12.8,1333695,0.0,1.0
2018-11-13,12.66,13.06,12.48,12.8,1246568,12.66,13.06,12.48,12.8,1246568,0.0,1.0
2018-11-14,12.72,13.25,12.67,12.8,1538146,12.72,13.25,12.67,12.8,1538146,0.0,1.0
2018-11-15,12.86,12.95,12.23,12.65,1933013,12.86,12.95,12.23,12.65,1933013,0.0,1.0
2018-11-16,13.11,13.23,12.55,12.7,1408244,13.11,13.23,12.55,12.7,1408244,0.0,1.0
2018-11-19,12.43,13.15,12.35,13.01,1451786,12.43,13.15,12.35,13.01,1451786,0.0,1.0
2018-11-20,12.19,12.38,11.85,12.13,1388607,12.19,12.38,11.85,12.13,1388607,0.0,1.0
2018-11-21,12.05,12.47,11.99,12.31,1416058,12.05,12.47,11.99,12.31,1416058,0.0,1.0
2018-11-23,12.19,12.36,11.76,11.9,1111064,12.19,12.36,11.76,11.9,1111064,0.0,1.0
2018-11-26,12.6,12.64,12.25,12.25,1047716,12.6,12.64,12.25,12.25,1047716,0.0,1.0
2018-11-27,12.39,12.55,12.23,12.49,626669,12.39,12.55,12.23,12.49,626669,0.0,1.0
2018-11-28,12.51,12.85,12.15,12.5,1138372,12.51,12.85,12.15,12.5,1138372,0.0,1.0
2018-11-29,12.48,12.56,12.23,12.47,1680569,12.48,12.56,12.23,12.47,1680569,0.0,1.0
2018-11-30,12.38,12.53,12.12,12.47,1184665,12.38,12.53,12.12,12.47,1184665,0.0,1.0
2018-12-03,12.65,12.74,12.39,12.53,1119863,12.65,12.74,12.39,12.53,1119863,0.0,1.0
2018-12-04,12.05,12.7,12.05,12.61,1593286,12.05,12.7,12.05,12.61,1593286,0.0,1.0
2018-12-06,12.18,12.2425,11.6,11.84,1548625,12.18,12.2425,11.6,11.84,1548625,0.0,1.0
2018-12-07,11.57,12.19,11.51,12.19,1307269,11.57,12.19,11.51,12.19,1307269,0.0,1.0
2018-12-10,11.5,11.61,11.17,11.52,1817965,11.5,11.61,11.17,11.52,1817965,0.0,1.0
2018-12-11,11.4,11.78,11.29,11.68,895698,11.4,11.78,11.29,11.68,895698,0.0,1.0
2018-12-12,11.57,11.83,11.41,11.61,1376139,11.57,11.83,11.41,11.61,1376139,0.0,1.0
2018-12-13,11.11,11.71,11.06,11.61,1235178,11.11,11.71,11.06,11.61,1235178,0.0,1.0
2018-12-14,10.63,11.11,10.6,11.02,1454172,10.63,11.11,10.6,11.02,1454172,0.0,1.0
2018-12-17,10.43,10.89,10.26,10.59,1999516,10.43,10.89,10.26,10.59,1999516,0.0,1.0
2018-12-18,10.4,10.67,10.28,10.51,1281675,10.4,10.67,10.28,10.51,1281675,0.0,1.0
2018-12-19,10.41,10.79,10.2448,10.35,1585442,10.41,10.79,10.2448,10.35,1585442,0.0,1.0
2018-12-20,9.95,10.59,9.7,10.32,1799117,9.95,10.59,9.7,10.32,1799117,0.0,1.0
2018-12-21,9.46,10.05,9.41,9.8,6650229,9.46,10.05,9.41,9.8,6650229,0.0,1.0
2018-12-24,9.74,9.98,9.35,9.38,1145548,9.74,9.98,9.35,9.38,1145548,0.0,1.0
2018-12-26,10.07,10.08,9.5,9.84,2058495,10.07,10.08,9.5,9.84,2058495,0.0,1.0
2018-12-27,10.0,10.09,9.53,9.87,1495200,10.0,10.09,9.53,9.87,1495200,0.0,1.0
2018-12-28,10.1,10.42,9.98,10.07,1272331,10.1,10.42,9.98,10.07,1272331,0.0,1.0
2018-12-31,10.17,10.2,9.82,10.09,1085604,10.17,10.2,9.82,10.09,1085604,0.0,1.0
2019-01-02,10.45,10.56,9.89,9.98,1470708,10.45,10.56,9.89,9.98,1470708,0.0,1.0
2019-01-03,9.92,10.3,9.89,10.27,1243591,9.92,10.3,9.89,10.27,1243591,0.0,1.0
2019-01-04,10.3,10.49,10.11,10.14,1462345,10.3,10.49,10.11,10.14,1462345,0.0,1.0
2019-01-07,10.84,10.95,10.23,10.53,1688314,10.84,10.95,10.23,10.53,1688314,0.0,1.0
2019-01-08,10.91,11.08,10.63,11.0,1655991,10.91,11.08,10.63,11.0,1655991,0.0,1.0
2019-01-09,11.13,11.32,10.99,10.99,1298694,11.13,11.32,10.99,10.99,1298694,0.0,1.0
2019-01-10,11.15,11.31,10.97,10.99,979874,11.15,11.31,10.97,10.99,979874,0.0,1.0
2019-01-11,11.17,11.28,11.03,11.03,1007488,11.17,11.28,11.03,11.03,1007488,0.0,1.0
2019-01-14,11.01,11.26,10.93,11.01,955007,11.01,11.26,10.93,11.01,955007,0.0,1.0
2019-01-15,11.41,11.53,11.1,11.11,1839856,11.41,11.53,11.1,11.11,1839856,0.0,1.0
2019-01-16,11.16,11.66,11.09,11.42,1710695,11.16,11.66,11.09,11.42,1710695,0.0,1.0
2019-01-17,11.23,11.32,10.98,11.06,1450699,11.23,11.32,10.98,11.06,1450699,0.0,1.0
2019-01-18,11.33,11.43,11.12,11.24,1185223,11.33,11.43,11.12,11.24,1185223,0.0,1.0
2019-01-22,10.87,11.33,10.76,11.25,1392794,10.87,11.33,10.76,11.25,1392794,0.0,1.0
2019-01-23,10.81,11.14,10.79,10.89,846809,10.81,11.14,10.79,10.89,846809,0.0,1.0
2019-01-24,11.11,11.25,10.84,10.84,675967,11.11,11.25,10.84,10.84,675967,0.0,1.0
2019-01-25,11.51,11.59,11.12,11.22,1001176,11.51,11.59,11.12,11.22,1001176,0.0,1.0
2019-01-28,11.54,11.62,11.2,11.42,1877179,11.54,11.62,11.2,11.42,1877179,0.0,1.0
2019-01-29,12.27,13.45,12.27,12.58,4595949,12.27,13.45,12.27,12.58,4595949,0.0,1.0
2019-01-30,12.35,12.49,11.99,12.45,2211726,12.35,12.49,11.99,12.45,2211726,0.0,1.0
2019-01-31,12.76,12.78,12.28,12.39,1357180,12.76,12.78,12.28,12.39,1357180,0.0,1.0
2019-02-01,12.5,12.8,12.41,12.78,973392,12.5,12.8,12.41,12.78,973392,0.0,1.0
2019-02-04,12.8,12.87,12.42,12.51,900081,12.8,12.87,12.42,12.51,900081,0.0,1.0
2019-02-05,12.72,12.94,12.65,12.81,818715,12.72,12.94,12.65,12.81,818715,0.0,1.0
2019-02-06,12.95,13.11,12.66,12.76,887578,12.95,13.11,12.66,12.76,887578,0.0,1.0
2019-02-07,12.52,12.78,12.2,12.75,1207479,12.52,12.78,12.2,12.75,1207479,0.0,1.0
2019-02-08,12.73,12.74,12.42,12.44,790263,12.73,12.74,12.42,12.44,790263,0.0,1.0
2019-02-11,12.99,13.06,12.74,12.75,811495,12.99,13.06,12.74,12.75,811495,0.0,1.0
2019-02-12,13.36,13.45,13.03,13.11,981438,13.36,13.45,13.03,13.11,981438,0.0,1.0
2019-02-13,13.39,13.65,13.26,13.41,1013844,13.39,13.65,13.26,13.41,1013844,0.0,1.0
2019-02-14,13.44,13.52,13.24,13.32,925527,13.44,13.52,13.24,13.32,925527,0.0,1.0
2019-02-15,13.68,13.74,13.33,13.53,1237153,13.68,13.74,13.33,13.53,1237153,0.0,1.0
2019-02-19,13.82,13.96,13.63,13.7,1343946,13.82,13.96,13.63,13.7,1343946,0.0,1.0
2019-02-20,14.01,14.02,13.79,13.82,1111420,14.01,14.02,13.79,13.82,1111420,0.0,1.0
2019-02-21,13.79,14.16,13.69,14.02,1393192,13.79,14.16,13.69,14.02,1393192,0.0,1.0
2019-02-22,13.84,13.96,13.67,13.8,911582,13.84,13.96,13.67,13.8,911582,0.0,1.0
2019-02-25,14.09,14.29,13.88,13.95,889831,14.09,14.29,13.88,13.95,889831,0.0,1.0
2019-02-26,14.17,14.22,13.9,14.0,1061364,14.17,14.22,13.9,14.0,1061364,0.0,1.0
2019-02-27,14.23,14.27,13.93,14.11,1163876,14.23,14.27,13.93,14.11,1163876,0.0,1.0
2019-02-28,14.12,14.29,13.61,14.28,3147623,14.12,14.29,13.61,14.28,3147623,0.0,1.0
2019-03-01,12.14,14.5,12.0,14.43,7414595,12.14,14.5,12.0,14.43,7414595,0.0,1.0
2019-03-04,11.56,12.38,11.36,12.28,5943845,11.56,12.38,11.36,12.28,5943845,0.0,1.0
2019-03-05,11.67,11.79,11.44,11.52,2078310,11.67,11.79,11.44,11.52,2078310,0.0,1.0
2019-03-06,11.33,11.68,11.26,11.6,2334038,11.33,11.68,11.26,11.6,2334038,0.0,1.0
2019-03-07,10.9,11.2,10.76,11.18,2580213,10.9,11.2,10.76,11.18,2580213,0.0,1.0
2019-03-08,10.93,11.05,10.5,10.83,1680384,10.93,11.05,10.5,10.83,1680384,0.0,1.0
2019-03-11,11.16,11.23,10.76,11.0,1883981,11.16,11.23,10.76,11.0,1883981,0.0,1.0
2019-03-12,11.28,11.31,11.03,11.18,913213,11.28,11.31,11.03,11.18,913213,0.0,1.0
2019-03-13,11.37,11.59,11.3,11.32,1349020,11.37,11.59,11.3,11.32,1349020,0.0,1.0
2019-03-14,11.24,11.49,11.09,11.39,1011968,11.24,11.49,11.09,11.39,1011968,0.0,1.0
2019-03-15,11.25,11.3,11.03,11.29,1928722,11.25,11.3,11.03,11.29,1928722,0.0,1.0
2019-03-18,11.32,11.36,11.0,11.3,1341029,11.32,11.36,11.0,11.3,1341029,0.0,1.0
2019-03-19,11.3,11.445,11.19,11.37,1102228,11.3,11.445,11.19,11.37,1102228,0.0,1.0
2019-03-20,11.23,11.34,10.95,11.3,1355034,11.23,11.34,10.95,11.3,1355034,0.0,1.0
2019-03-21,11.39,11.5,11.13,11.19,1892682,11.39,11.5,11.13,11.19,1892682,0.0,1.0
2019-03-22,10.9,11.54,10.84,11.33,2509982,10.9,11.54,10.84,11.33,2509982,0.0,1.0
2019-03-25,10.71,10.92,10.37,10.89,1438604,10.71,10.92,10.37,10.89,1438604,0.0,1.0
2019-03-26,10.77,10.91,10.65,10.79,1037187,10.77,10.91,10.65,10.79,1037187,0.0,1.0
2019-03-27,10.64,10.88,10.49,10.79,775685,10.64,10.88,10.49,10.79,775685,0.0,1.0
2019-03-28,10.66,10.73,10.47,10.63,829208,10.66,10.73,10.47,10.63,829208,0.0,1.0
2019-03-29,10.76,10.85,10.63,10.77,1235526,10.76,10.85,10.63,10.77,1235526,0.0,1.0
2019-04-01,10.95,10.97,10.73,10.8,1449891,10.95,10.97,10.73,10.8,1449891,0.0,1.0
2019-04-02,10.92,11.06,10.84,10.96,1524524,10.92,11.06,10.84,10.96,1524524,0.0,1.0
2019-04-03,11.22,11.36,10.99,11.0,1486096,11.22,11.36,10.99,11.0,1486096,0.0,1.0
2019-04-04,11.1,11.27,11.0,11.27,1014060,11.1,11.27,11.0,11.27,1014060,0.0,1.0
2019-04-05,11.11,11.26,11.0,11.15,892579,11.11,11.26,11.0,11.15,892579,0.0,1.0
2019-04-08,11.03,11.12,10.92,11.06,774754,11.03,11.12,10.92,11.06,774754,0.0,1.0
2019-04-09,10.91,11.03,10.84,10.99,907765,10.91,11.03,10.84,10.99,907765,0.0,1.0
2019-04-10,10.91,10.97,10.74,10.9,1005201,10.91,10.97,10.74,10.9,1005201,0.0,1.0
2019-04-11,10.85,11.06,10.83,10.9,997749,10.85,11.06,10.83,10.9,997749,0.0,1.0
2019-04-12,10.87,11.03,10.85,10.97,844321,10.87,11.03,10.85,10.97,844321,0.0,1.0
2019-04-15,10.89,10.97,10.74,10.94,881664,10.89,10.97,10.74,10.94,881664,0.0,1.0
2019-04-16,11.08,11.1,10.87,10.95,971015,11.08,11.1,10.87,10.95,971015,0.0,1.0
2019-04-17,11.0,11.25,10.87,11.11,1156569,11.0,11.25,10.87,11.11,1156569,0.0,1.0
2019-04-18,10.89,11.07,10.85,10.99,793977,10.89,11.07,10.85,10.99,793977,0.0,1.0
2019-04-22,10.82,10.95,10.67,10.82,1227737,10.82,10.95,10.67,10.82,1227737,0.0,1.0
2019-04-23,11.11,11.22,10.79,10.86,1197795,11.11,11.22,10.79,10.86,1197795,0.0,1.0
2019-04-24,11.03,11.16,10.99,11.16,656189,11.03,11.16,10.99,11.16,656189,0.0,1.0
2019-04-25,10.84,11.0,10.75,10.94,1028769,10.84,11.0,10.75,10.94,1028769,0.0,1.0
2019-04-26,10.84,10.87,10.675,10.83,1047876,10.84,10.87,10.675,10.83,1047876,0.0,1.0
2019-04-29,10.75,11.02,10.73,10.82,1728320,10.75,11.02,10.73,10.82,1728320,0.0,1.0
2019-04-30,10.64,10.83,10.39,10.8,2294391,10.64,10.83,10.39,10.8,2294391,0.0,1.0
2019-05-01,10.63,10.79,10.56,10.71,1927241,10.63,10.79,10.56,10.71,1927241,0.0,1.0
2019-05-02,10.68,10.79,10.5,10.65,1501928,10.68,10.79,10.5,10.65,1501928,0.0,1.0
2019-05-03,11.15,11.25,10.68,10.78,1559688,11.15,11.25,10.68,10.78,1559688,0.0,1.0
2019-05-06,11.05,11.17,10.82,10.93,2071810,11.05,11.17,10.82,10.93,2071810,0.0,1.0
2019-05-07,10.59,11.04,10.5,11.0,2656625,10.59,11.04,10.5,11.0,2656625,0.0,1.0
2019-05-08,8.6,8.76,7.96,8.7,11665154,8.6,8.76,7.96,8.7,11665154,0.0,1.0
2019-05-09,8.4,8.58,8.13,8.57,4972502,8.4,8.58,8.13,8.57,4972502,0.0,1.0
2019-05-10,8.71,8.8,8.35,8.55,3453782,8.71,8.8,8.35,8.55,3453782,0.0,1.0
2019-05-13,8.26,8.5,8.07,8.43,3148572,8.26,8.5,8.07,8.43,3148572,0.0,1.0
2019-05-14,8.5,8.51,8.21,8.28,1944180,8.5,8.51,8.21,8.28,1944180,0.0,1.0
2019-05-15,8.71,8.81,8.52,8.6,2252362,8.71,8.81,8.52,8.6,2252362,0.0,1.0
2019-05-16,8.78,8.86,8.65,8.69,1394705,8.78,8.86,8.65,8.69,1394705,0.0,1.0
2019-05-17,8.77,8.85,8.63,8.64,1668365,8.77,8.85,8.63,8.64,1668365,0.0,1.0
2019-05-20,8.49,8.78,8.43,8.75,1799222,8.49,8.78,8.43,8.75,1799222,0.0,1.0
2019-05-21,8.73,8.77,8.58,8.58,1261517,8.73,8.77,8.58,8.58,1261517,0.0,1.0
2019-05-22,8.63,8.75,8.5,8.63,1253589,8.63,8.75,8.5,8.63,1253589,0.0,1.0
2019-05-23,8.29,8.48,8.23,8.48,1580366,8.29,8.48,8.23,8.48,1580366,0.0,1.0
2019-05-24,8.37,8.4,8.26,8.33,855372,8.37,8.4,8.26,8.33,855372,0.0,1.0
2019-05-28,8.15,8.36,8.11,8.35,1329715,8.15,8.36,8.11,8.35,1329715,0.0,1.0
2019-05-29,8.12,8.2,8.04,8.15,1200717,8.12,8.2,8.04,8.15,1200717,0.0,1.0
2019-05-30,8.2,8.3,8.08,8.12,790757,8.2,8.3,8.08,8.12,790757,0.0,1.0
2019-05-31,8.09,8.11,8.0,8.05,1188069,8.09,8.11,8.0,8.05,1188069,0.0,1.0
2019-06-03,8.19,8.28,8.08,8.1,1691222,8.19,8.28,8.08,8.1,1691222,0.0,1.0
2019-06-04,8.55,8.55,8.235,8.3,1649062,8.55,8.55,8.235,8.3,1649062,0.0,1.0
2019-06-05,8.51,8.64,8.39,8.6,1716515,8.51,8.64,8.39,8.6,1716515,0.0,1.0
2019-06-06,8.48,8.55,8.32,8.55,976158,8.48,8.55,8.32,8.55,976158,0.0,1.0
2019-06-07,8.49,8.58,8.44,8.53,1512429,8.49,8.58,8.44,8.53,1512429,0.0,1.0
2019-06-10,8.36,8.73,8.32,8.55,1306505,8.36,8.73,8.32,8.55,1306505,0.0,1.0
2019-06-11,7.85,8.45,7.81,8.44,3769534,7.85,8.45,7.81,8.44,3769534,0.0,1.0
2019-06-12,7.97,8.24,7.87,7.87,1704276,7.97,8.24,7.87,7.87,1704276,0.0,1.0
2019-06-13,8.22,8.23,8.01,8.01,1259232,8.22,8.23,8.01,8.01,1259232,0.0,1.0
2019-06-14,8.05,8.19,7.97,8.16,1263003,8.05,8.19,7.97,8.16,1263003,0.0,1.0
2019-06-17,8.16,8.28,8.03,8.08,1701495,8.16,8.28,8.03,8.08,1701495,0.0,1.0
2019-06-18,8.35,8.49,8.2,8.22,1104790,8.35,8.49,8.2,8.22,1104790,0.0,1.0
2019-06-19,8.34,8.395,8.22,8.37,785510,8.34,8.395,8.22,8.37,785510,0.0,1.0
2019-06-20,8.46,8.53,8.35,8.4,889698,8.46,8.53,8.35,8.4,889698,0.0,1.0
2019-06-21,8.95,8.99,8.38,8.4,5165937,8.95,8.99,8.38,8.4,5165937,0.0,1.0
2019-06-24,8.49,9.19,8.41,9.13,2373371,8.49,9.19,8.41,9.13,2373371,0.0,1.0
2019-06-25,8.66,8.87,8.5,8.5,1492720,8.66,8.87,8.5,8.5,1492720,0.0,1.0
2019-06-26,8.81,8.9,8.65,8.7,1066299,8.81,8.9,8.65,8.7,1066299,0.0,1.0
2019-06-27,8.8,9.0,8.7,8.82,1059640,8.8,9.0,8.7,8.82,1059640,0.0,1.0
2019-06-28,9.1,9.18,8.81,8.81,2538639,9.1,9.18,8.81,8.81,2538639,0.0,1.0
2019-07-01,9.09,9.38,8.93,9.23,1499477,9.09,9.38,8.93,9.23,1499477,0.0,1.0
2019-07-02,8.92,9.2,8.75,9.08,1271180,8.92,9.2,8.75,9.08,1271180,0.0,1.0
2019-07-03,9.02,9.05,8.83,8.9,594357,9.02,9.05,8.83,8.9,594357,0.0,1.0
2019-07-05,8.92,9.0,8.75,8.95,1184090,8.92,9.0,8.75,8.95,1184090,0.0,1.0
2019-07-08,8.94,8.94,8.67,8.82,817975,8.94,8.94,8.67,8.82,817975,0.0,1.0
2019-07-09,9.11,9.18,8.89,8.9,1264157,9.11,9.18,8.89,8.9,1264157,0.0,1.0
2019-07-10,9.08,9.23,8.87,9.2,893365,9.08,9.23,8.87,9.2,893365,0.0,1.0
2019-07-11,9.05,9.2,8.84,9.13,1135402,9.05,9.2,8.84,9.13,1135402,0.0,1.0
2019-07-12,8.78,9.02,8.36,9.01,2176037,8.78,9.02,8.36,9.01,2176037,0.0,1.0
2019-07-15,8.89,8.9,8.69,8.79,916469,8.89,8.9,8.69,8.79,916469,0.0,1.0
2019-07-16,8.86,9.04,8.74,8.89,861943,8.86,9.04,8.74,8.89,861943,0.0,1.0
2019-07-17,8.95,9.05,8.82,8.86,1165411,8.95,9.05,8.82,8.86,1165411,0.0,1.0
2019-07-18,8.77,8.96,8.76,8.92,1118074,8.77,8.96,8.76,8.92,1118074,0.0,1.0
2019-07-19,8.74,8.86,8.73,8.77,956554,8.74,8.86,8.73,8.77,956554,0.0,1.0
2019-07-22,8.76,8.95,8.73,8.81,1369039,8.76,8.95,8.73,8.81,1369039,0.0,1.0
2019-07-23,8.61,8.89,8.58,8.79,1248107,8.61,8.89,8.58,8.79,1248107,0.0,1.0
2019-07-24,9.11,9.14,8.58,8.58,1590836,9.11,9.14,8.58,8.58,1590836,0.0,1.0
2019-07-25,8.75,9.13,8.74,8.83,1346897,8.75,9.13,8.74,8.83,1346897,0.0,1.0
2019-07-26,9.07,9.13,8.76,8.77,1260853,9.07,9.13,8.76,8.77,1260853,0.0,1.0
2019-07-29,9.0,9.07,8.84,9.02,932606,9.0,9.07,8.84,9.02,932606,0.0,1.0
2019-07-30,9.18,9.2,8.8,8.94,1353996,9.18,9.2,8.8,8.94,1353996,0.0,1.0
2019-07-31,9.02,9.37,9.0,9.14,1747730,9.02,9.37,9.0,9.14,1747730,0.0,1.0
2019-08-01,8.76,9.08,8.62,9.0,1645242,8.76,9.08,8.62,9.0,1645242,0.0,1.0
2019-08-02,8.46,8.68,8.37,8.66,1328187,8.46,8.68,8.37,8.66,1328187,0.0,1.0
2019-08-05,8.24,8.34,8.05,8.34,1808746,8.24,8.34,8.05,8.34,1808746,0.0,1.0
2019-08-06,8.17,8.4,8.08,8.31,1207066,8.17,8.4,8.08,8.31,1207066,0.0,1.0
2019-08-07,8.15,8.27,7.84,8.09,2461216,8.15,8.27,7.84,8.09,2461216,0.0,1.0
2019-08-08,7.0,7.44,6.8,6.81,6093234,7.0,7.44,6.8,6.81,6093234,0.0,1.0
2019-08-09,7.11,7.42,6.95,7.0,1870974,7.11,7.42,6.95,7.0,1870974,0.0,1.0
2019-08-12,7.06,7.13,6.88,7.05,1823791,7.06,7.13,6.88,7.05,1823791,0.0,1.0
2019-08-13,7.0,7.27,6.98,7.03,1228018,7.0,7.27,6.98,7.03,1228018,0.0,1.0
2019-08-14,6.77,7.0,6.63,6.93,1781733,6.77,7.0,6.63,6.93,1781733,0.0,1.0
2019-08-15,6.55,6.81,6.47,6.79,1645471,6.55,6.81,6.47,6.79,1645471,0.0,1.0
2019-08-16,6.83,6.89,6.55,6.55,1576244,6.83,6.89,6.55,6.55,1576244,0.0,1.0
2019-08-19,6.98,7.17,6.94,7.0,1434402,6.98,7.17,6.94,7.0,1434402,0.0,1.0
2019-08-20,6.87,7.01,6.71,6.97,1630420,6.87,7.01,6.71,6.97,1630420,0.0,1.0
2019-08-21,6.88,6.99,6.81,6.96,1017020,6.88,6.99,6.81,6.96,1017020,0.0,1.0
2019-08-22,7.0,7.07,6.88,6.88,1038887,7.0,7.07,6.88,6.88,1038887,0.0,1.0
2019-08-23,6.85,7.01,6.79,6.93,1362910,6.85,7.01,6.79,6.93,1362910,0.0,1.0
2019-08-26,6.75,6.95,6.72,6.94,785256,6.75,6.95,6.72,6.94,785256,0.0,1.0
2019-08-27,6.62,6.79,6.56,6.74,1106799,6.62,6.79,6.56,6.74,1106799,0.0,1.0
2019-08-28,6.69,6.8,6.52,6.58,1114016,6.69,6.8,6.52,6.58,1114016,0.0,1.0
2019-08-29,6.88,7.1,6.81,6.81,968177,6.88,7.1,6.81,6.81,968177,0.0,1.0
2019-08-30,7.0,7.12,6.9,6.95,785695,7.0,7.12,6.9,6.95,785695,0.0,1.0
2019-09-03,6.92,7.0,6.79,6.92,1001116,6.92,7.0,6.79,6.92,1001116,0.0,1.0
2019-09-04,7.17,7.3,6.97,6.98,1615782,7.17,7.3,6.97,6.98,1615782,0.0,1.0
2019-09-05,7.37,7.53,7.19,7.25,1669815,7.37,7.53,7.19,7.25,1669815,0.0,1.0
2019-09-06,7.44,7.52,7.26,7.4,1019083,7.44,7.52,7.26,7.4,1019083,0.0,1.0
2019-09-09,7.68,7.71,7.45,7.48,1333736,7.68,7.71,7.45,7.48,1333736,0.0,1.0
2019-09-10,8.07,8.14,7.58,7.66,2148687,8.07,8.14,7.58,7.66,2148687,0.0,1.0
2019-09-11,8.42,8.49,8.0,8.12,1660624,8.42,8.49,8.0,8.12,1660624,0.0,1.0
2019-09-12,8.49,8.59,8.24,8.42,1533907,8.49,8.59,8.24,8.42,1533907,0.0,1.0
2019-09-13,8.49,8.7,8.46,8.5,1417528,8.49,8.7,8.46,8.5,1417528,0.0,1.0
2019-09-16,8.67,8.78,8.42,8.5,1142120,8.67,8.78,8.42,8.5,1142120,0.0,1.0
2019-09-17,8.65,8.74,8.48,8.57,1098076,8.65,8.74,8.48,8.57,1098076,0.0,1.0
2019-09-18,8.42,8.73,8.34,8.66,1087519,8.42,8.73,8.34,8.66,1087519,0.0,1.0
2019-09-19,8.34,8.59,8.34,8.44,865083,8.34,8.59,8.34,8.44,865083,0.0,1.0
2019-09-20,8.4,8.43,8.23,8.31,1984064,8.4,8.43,8.23,8.31,1984064,0.0,1.0
2019-09-23,8.45,8.54,8.32,8.39,1032593,8.45,8.54,8.32,8.39,1032593,0.0,1.0
2019-09-24,8.03,8.49,7.98,8.49,1281370,8.03,8.49,7.98,8.49,1281370,0.0,1.0
2019-09-25,8.1,8.15,7.92,8.0,978091,8.1,8.15,7.92,8.0,978091,0.0,1.0
2019-09-26,7.88,8.08,7.75,8.08,904147,7.88,8.08,7.75,8.08,904147,0.0,1.0
2019-09-27,8.09,8.27,7.9,7.9,1362380,8.09,8.27,7.9,7.9,1362380,0.0,1.0
2019-09-30,8.15,8.25,8.03,8.13,893930,8.15,8.25,8.03,8.13,893930,0.0,1.0
2019-10-01,7.93,8.4,7.89,8.21,993743,7.93,8.4,7.89,8.21,993743,0.0,1.0
2019-10-02,7.84,7.97,7.76,7.88,1093563,7.84,7.97,7.76,7.88,1093563,0.0,1.0
2019-10-03,7.91,7.93,7.56,7.77,1329502,7.91,7.93,7.56,7.77,1329502,0.0,1.0
2019-10-04,7.86,8.02,7.8,7.96,532592,7.86,8.02,7.8,7.96,532592,0.0,1.0
2019-10-07,7.76,7.95,7.71,7.82,928099,7.76,7.95,7.71,7.82,928099,0.0,1.0
2019-10-08,7.54,7.68,7.43,7.66,1011095,7.54,7.68,7.43,7.66,1011095,0.0,1.0
2019-10-09,7.7,7.78,7.53,7.64,807101,7.7,7.78,7.53,7.64,807101,0.0,1.0
2019-10-10,7.8,7.84,7.64,7.72,667844,7.8,7.84,7.64,7.72,667844,0.0,1.0
2019-10-11,7.9,8.1,7.75,7.78,1395179,7.9,8.1,7.75,7.78,1395179,0.0,1.0
2019-10-14,7.96,7.98,7.8,7.92,752446,7.96,7.98,7.8,7.92,752446,0.0,1.0
2019-10-15,8.0,8.09,7.79,7.94,1378154,8.0,8.09,7.79,7.94,1378154,0.0,1.0
2019-10-16,8.14,8.21,7.92,7.99,932449,8.14,8.21,7.92,7.99,932449,0.0,1.0
2019-10-17,8.34,8.36,8.08,8.1,928764,8.34,8.36,8.08,8.1,928764,0.0,1.0
2019-10-18,8.27,8.38,8.14,8.33,784018,8.27,8.38,8.14,8.33,784018,0.0,1.0
2019-10-21,8.32,8.52,8.23,8.33,1088578,8.32,8.52,8.23,8.33,1088578,0.0,1.0
2019-10-22,8.54,8.61,8.21,8.33,854449,8.54,8.61,8.21,8.33,854449,0.0,1.0
2019-10-23,8.65,8.68,8.47,8.56,1005249,8.65,8.68,8.47,8.56,1005249,0.0,1.0
2019-10-24,8.61,8.82,8.58,8.66,1488769,8.61,8.82,8.58,8.66,1488769,0.0,1.0
2019-10-25,8.63,8.71,8.56,8.6,1630115,8.63,8.71,8.56,8.6,1630115,0.0,1.0
2019-10-28,8.93,9.02,8.67,8.67,2332045,8.93,9.02,8.67,8.67,2332045,0.0,1.0
2019-10-29,8.76,9.02,8.74,9.01,1664100,8.76,9.02,8.74,9.01,1664100,0.0,1.0
2019-10-30,8.75,8.81,8.44,8.73,2317755,8.75,8.81,8.44,8.73,2317755,0.0,1.0
2019-10-31,9.49,9.54,8.3,8.5,5270482,9.49,9.54,8.3,8.5,5270482,0.0,1.0
2019-11-01,9.59,9.7,9.46,9.51,3950089,9.59,9.7,9.46,9.51,3950089,0.0,1.0
2019-11-04,9.73,9.8,9.57,9.71,2443954,9.73,9.8,9.57,9.71,2443954,0.0,1.0
2019-11-05,9.7,9.8,9.66,9.78,2231438,9.7,9.8,9.66,9.78,2231438,0.0,1.0
2019-11-06,9.65,9.76,9.55,9.62,1993191,9.65,9.76,9.55,9.62,1993191,0.0,1.0
2019-11-07,9.63,9.78,9.61,9.74,1365703,9.63,9.78,9.61,9.74,1365703,0.0,1.0
2019-11-08,9.42,9.59,9.27,9.56,1733862,9.42,9.59,9.27,9.56,1733862,0.0,1.0
2019-11-11,9.36,9.51,9.23,9.34,1061923,9.36,9.51,9.23,9.34,1061923,0.0,1.0
2019-11-12,9.4,9.57,9.32,9.37,802937,9.4,9.57,9.32,9.37,802937,0.0,1.0
2019-11-13,9.17,9.32,9.03,9.2,983668,9.17,9.32,9.03,9.2,983668,0.0,1.0
2019-11-14,8.95,9.24,8.92,9.13,1068717,8.95,9.24,8.92,9.13,1068717,0.0,1.0
2019-11-15,8.99,9.05,8.83,9.0,970856,8.99,9.05,8.83,9.0,970856,0.0,1.0
2019-11-18,8.76,9.0,8.75,8.95,826608,8.76,9.0,8.75,8.95,826608,0.0,1.0
2019-11-19,8.66,8.84,8.47,8.77,1244007,8.66,8.84,8.47,8.77,1244007,0.0,1.0
2019-11-20,8.56,8.69,8.45,8.62,1202969,8.56,8.69,8.45,8.62,1202969,0.0,1.0
2019-11-21,8.62,8.65,8.42,8.63,1457440,8.62,8.65,8.42,8.63,1457440,0.0,1.0
2019-11-22,8.75,8.86,8.6,8.61,1075285,8.75,8.86,8.6,8.61,1075285,0.0,1.0
2019-11-25,9.01,9.09,8.78,8.83,1064778,9.01,9.09,8.78,8.83,1064778,0.0,1.0
2019-11-26,8.6,9.19,8.6,9.07,1424793,8.6,9.19,8.6,9.07,1424793,0.0,1.0
2019-11-27,8.44,8.7,8.42,8.61,1284639,8.44,8.7,8.42,8.61,1284639,0.0,1.0
2019-11-29,8.49,8.54,8.28,8.4,770798,8.49,8.54,8.28,8.4,770798,0.0,1.0
2019-12-02,8.55,8.79,8.48,8.55,1376994,8.55,8.79,8.48,8.55,1376994,0.0,1.0
2019-12-03,8.33,8.5,8.3,8.5,1206358,8.33,8.5,8.3,8.5,1206358,0.0,1.0
2019-12-04,8.36,8.64,8.33,8.37,1274985,8.36,8.64,8.33,8.37,1274985,0.0,1.0
2019-12-05,8.42,8.6,8.36,8.4,1073034,8.42,8.6,8.36,8.4,1073034,0.0,1.0
2019-12-06,8.55,8.77,8.46,8.49,1250032,8.55,8.77,8.46,8.49,1250032,0.0,1.0
2019-12-09,8.6,8.74,8.39,8.47,1200180,8.6,8.74,8.39,8.47,1200180,0.0,1.0
2019-12-10,8.64,8.69,8.52,8.55,874912,8.64,8.69,8.52,8.55,874912,0.0,1.0
2019-12-11,8.73,8.83,8.65,8.65,702415,8.73,8.83,8.65,8.65,702415,0.0,1.0
2019-12-12,8.92,8.97,8.7,8.72,815219,8.92,8.97,8.7,8.72,815219,0.0,1.0
2019-12-13,8.83,8.99,8.73,8.84,973622,8.83,8.99,8.73,8.84,973622,0.0,1.0
2019-12-16,8.78,8.94,8.74,8.87,1175745,8.78,8.94,8.74,8.87,1175745,0.0,1.0
2019-12-17,8.77,8.78,8.58,8.77,1201996,8.77,8.78,8.58,8.77,1201996,0.0,1.0
2019-12-18,9.39,9.48,8.72,8.77,1808822,9.39,9.48,8.72,8.77,1808822,0.0,1.0
2019-12-19,9.12,9.4,9.04,9.33,1272261,9.12,9.4,9.04,9.33,1272261,0.0,1.0
2019-12-20,8.89,9.19,8.89,9.17,1669481,8.89,9.19,8.89,9.17,1669481,0.0,1.0
2019-12-23,8.98,8.99,8.75,8.87,914061,8.98,8.99,8.75,8.87,914061,0.0,1.0
2019-12-24,8.96,9.03,8.9,8.95,353094,8.96,9.03,8.9,8.95,353094,0.0,1.0
2019-12-26,8.97,9.07,8.9,8.97,646335,8.97,9.07,8.9,8.97,646335,0.0,1.0
2019-12-27,8.95,9.15,8.92,9.0,859187,8.95,9.15,8.92,9.0,859187,0.0,1.0
2019-12-30,8.66,8.97,8.6,8.92,1558691,8.66,8.97,8.6,8.92,1558691,0.0,1.0
2019-12-31,8.75,8.86,8.61,8.62,1171798,8.75,8.86,8.61,8.62,1171798,0.0,1.0
2020-01-02,8.7,8.89,8.57,8.87,1337206,8.7,8.89,8.57,8.87,1337206,0.0,1.0
2020-01-03,8.56,8.64,8.49,8.59,1146675,8.56,8.64,8.49,8.59,1146675,0.0,1.0
2020-01-06,8.61,8.68,8.43,8.51,829809,8.61,8.68,8.43,8.51,829809,0.0,1.0
2020-01-07,8.81,8.89,8.54,8.57,1441049,8.81,8.89,8.54,8.57,1441049,0.0,1.0
2020-01-08,9.79,9.99,9.0,9.03,4933144,9.79,9.99,9.0,9.03,4933144,0.0,1.0
2020-01-09,9.77,10.05,9.61,9.81,2759043,9.77,10.05,9.61,9.81,2759043,0.0,1.0
2020-01-10,9.99,10.04,9.62,9.87,1812098,9.99,10.04,9.62,9.87,1812098,0.0,1.0
2020-01-13,11.22,11.33,10.6,10.69,4715385,11.22,11.33,10.6,10.69,4715385,0.0,1.0
2020-01-14,11.6,11.79,10.87,11.29,3729240,11.6,11.79,10.87,11.29,3729240,0.0,1.0
2020-01-15,11.9,12.11,11.56,11.56,3105643,11.9,12.11,11.56,11.56,3105643,0.0,1.0
2020-01-16,11.83,11.85,11.25,11.32,3041698,11.83,11.85,11.25,11.32,3041698,0.0,1.0
2020-01-17,11.41,11.95,11.38,11.82,2430583,11.41,11.95,11.38,11.82,2430583,0.0,1.0
2020-01-21,11.21,11.4,11.04,11.4,2751517,11.21,11.4,11.04,11.4,2751517,0.0,1.0
2020-01-22,11.44,11.75,11.31,11.31,2166595,11.44,11.75,11.31,11.31,2166595,0.0,1.0
2020-01-23,11.75,11.92,11.29,11.5,4917413,11.75,11.92,11.29,11.5,4917413,0.0,1.0
2020-01-24,11.38,11.98,11.2,11.77,2778532,11.38,11.98,11.2,11.77,2778532,0.0,1.0
2020-01-27,11.08,11.31,10.84,11.14,1702210,11.08,11.31,10.84,11.14,1702210,0.0,1.0
2020-01-28,11.25,11.27,10.45,10.47,2132203,11.25,11.27,10.45,10.47,2132203,0.0,1.0
2020-01-29,11.27,11.56,11.04,11.38,1893076,11.27,11.56,11.04,11.38,1893076,0.0,1.0
2020-01-30,11.29,11.33,11.07,11.15,1342951,11.29,11.33,11.07,11.15,1342951,0.0,1.0
2020-01-31,10.89,11.31,10.88,11.27,1469529,10.89,11.31,10.88,11.27,1469529,0.0,1.0
2020-02-03,11.0,11.27,10.99,11.0,2319935,11.0,11.27,10.99,11.0,2319935,0.0,1.0
2020-02-04,11.71,11.76,11.07,11.14,1972299,11.71,11.76,11.07,11.14,1972299,0.0,1.0
2020-02-05,12.34,12.49,11.83,11.87,2987027,12.34,12.49,11.83,11.87,2987027,0.0,1.0
2020-02-06,12.08,12.4,11.93,12.39,1532913,12.08,12.4,11.93,12.39,1532913,0.0,1.0
2020-02-07,10.92,12.01,10.83,12.0,2322523,10.92,12.01,10.83,12.0,2322523,0.0,1.0
2020-02-10,11.0,11.11,10.67,10.97,1728266,11.0,11.11,10.67,10.97,1728266,0.0,1.0
2020-02-11,11.27,11.28,10.91,11.05,1469085,11.27,11.28,10.91,11.05,1469085,0.0,1.0
2020-02-12,11.92,12.3,11.37,11.37,2486669,11.92,12.3,11.37,11.37,2486669,0.0,1.0
2020-02-13,12.13,12.19,11.61,11.8,1951633,12.13,12.19,11.61,11.8,1951633,0.0,1.0
2020-02-14,11.8,12.31,11.76,12.15,1331489,11.8,12.31,11.76,12.15,1331489,0.0,1.0
2020-02-18,12.13,12.22,11.68,11.75,1496843,12.13,12.22,11.68,11.75,1496843,0.0,1.0
2020-02-19,12.26,12.56,12.02,12.21,1766677,12.26,12.56,12.02,12.21,1766677,0.0,1.0
2020-02-20,12.41,12.47,11.98,12.2,1190939,12.41,12.47,11.98,12.2,1190939,0.0,1.0
2020-02-21,11.96,12.39,11.9,12.39,1770270,11.96,12.39,11.9,12.39,1770270,0.0,1.0
2020-02-24,11.37,11.56,11.17,11.27,1649409,11.37,11.56,11.17,11.27,1649409,0.0,1.0
2020-02-25,10.6,11.67,10.58,11.51,2750331,10.6,11.67,10.58,11.51,2750331,0.0,1.0
2020-02-26,10.24,10.88,10.11,10.6,4280349,10.24,10.88,10.11,10.6,4280349,0.0,1.0
2020-02-27,9.74,11.09,9.74,10.87,5227308,9.74,11.09,9.74,10.87,5227308,0.0,1.0
2020-02-28,9.16,9.54,9.01,9.2,4760340,9.16,9.54,9.01,9.2,4760340,0.0,1.0
2020-03-02,9.53,9.57,8.82,9.33,4094462,9.53,9.57,8.82,9.33,4094462,0.0,1.0
2020-03-03,9.5,10.12,9.35,9.61,2186686,9.5,10.12,9.35,9.61,2186686,0.0,1.0
2020-03-04,9.81,9.88,9.33,9.78,1479161,9.81,9.88,9.33,9.78,1479161,0.0,1.0
2020-03-05,9.0,9.61,8.83,9.5,2186676,9.0,9.61,8.83,9.5,2186676,0.0,1.0
2020-03-06,8.5,8.96,8.39,8.69,2293583,8.5,8.96,8.39,8.69,2293583,0.0,1.0
2020-03-09,7.8,8.0,7.4,7.77,2525580,7.8,8.0,7.4,7.77,2525580,0.0,1.0
2020-03-10,8.17,8.26,7.73,8.2,1801713,8.17,8.26,7.73,8.2,1801713,0.0,1.0
2020-03-11,7.69,8.12,7.57,7.97,2234706,7.69,8.12,7.57,7.97,2234706,0.0,1.0
2020-03-12,6.52,7.02,6.41,6.85,3383265,6.52,7.02,6.41,6.85,3383265,0.0,1.0
2020-03-13,6.5,6.98,6.0,6.84,3228864,6.5,6.98,6.0,6.84,3228864,0.0,1.0
2020-03-16,5.58,6.14,5.4,5.5,2631888,5.58,6.14,5.4,5.5,2631888,0.0,1.0
2020-03-17,6.47,6.65,5.2,5.79,3781169,6.47,6.65,5.2,5.79,3781169,0.0,1.0
2020-03-18,6.9,6.95,5.82,6.0,2826211,6.9,6.95,5.82,6.0,2826211,0.0,1.0
2020-03-19,6.64,7.35,6.4,6.62,3050086,6.64,7.35,6.4,6.62,3050086,0.0,1.0
2020-03-20,6.03,7.0,5.96,6.97,3365283,6.03,7.0,5.96,6.97,3365283,0.0,1.0
2020-03-23,5.9,6.18,5.5,6.05,2268649,5.9,6.18,5.5,6.05,2268649,0.0,1.0
2020-03-24,6.47,6.53,6.0,6.27,2477401,6.47,6.53,6.0,6.27,2477401,0.0,1.0
2020-03-25,6.93,7.23,6.47,6.73,3376452,6.93,7.23,6.47,6.73,3376452,0.0,1.0
2020-03-26,7.52,7.56,6.98,7.1,3058207,7.52,7.56,6.98,7.1,3058207,0.0,1.0
2020-03-27,7.42,7.79,7.01,7.28,3778615,7.42,7.79,7.01,7.28,3778615,0.0,1.0
2020-03-30,7.86,8.05,7.5,8.02,4141647,7.86,8.05,7.5,8.02,4141647,0.0,1.0
2020-03-31,7.71,8.44,7.66,7.85,4510926,7.71,8.44,7.66,7.85,4510926,0.0,1.0
2020-04-01,6.62,7.51,6.5,7.39,3589372,6.62,7.51,6.5,7.39,3589372,0.0,1.0
2020-04-02,6.3,6.94,6.27,6.8,3678204,6.3,6.94,6.27,6.8,3678204,0.0,1.0
2020-04-03,6.01,6.47,5.84,6.3,3348832,6.01,6.47,5.84,6.3,3348832,0.0,1.0
2020-04-06,7.05,7.11,6.33,6.48,2994193,7.05,7.11,6.33,6.48,2994193,0.0,1.0
2020-04-07,6.88,7.6,6.86,7.55,2462085,6.88,7.6,6.86,7.55,2462085,0.0,1.0
2020-04-08,7.3,7.33,6.88,7.0,2170412,7.3,7.33,6.88,7.0,2170412,0.0,1.0
2020-04-09,7.4,7.51,7.15,7.48,2167697,7.4,7.51,7.15,7.48,2167697,0.0,1.0
2020-04-13,7.44,7.46,7.18,7.34,1301835,7.44,7.46,7.18,7.34,1301835,0.0,1.0
2020-04-14,7.49,7.77,7.28,7.66,2346361,7.49,7.77,7.28,7.66,2346361,0.0,1.0
2020-04-15,7.12,7.26,6.85,7.22,2078454,7.12,7.26,6.85,7.22,2078454,0.0,1.0
2020-04-16,7.19,7.3,6.91,7.25,1489968,7.19,7.3,6.91,7.25,1489968,0.0,1.0
2020-04-17,7.45,7.5,7.23,7.43,1647761,7.45,7.5,7.23,7.43,1647761,0.0,1.0
2020-04-20,7.77,7.99,7.26,7.26,1945244,7.77,7.99,7.26,7.26,1945244,0.0,1.0
2020-04-21,7.45,7.77,7.33,7.66,1463678,7.45,7.77,7.33,7.66,1463678,0.0,1.0
2020-04-22,7.65,7.84,7.53,7.77,1715855,7.65,7.84,7.53,7.77,1715855,0.0,1.0
2020-04-23,7.77,7.91,7.67,7.67,1548846,7.77,7.91,7.67,7.67,1548846,0.0,1.0
2020-04-24,8.0,8.06,7.65,7.82,1916266,8.0,8.06,7.65,7.82,1916266,0.0,1.0
2020-04-27,8.2,8.29,8.06,8.18,1922166,8.2,8.29,8.06,8.18,1922166,0.0,1.0
2020-04-28,8.32,8.54,8.14,8.42,1685299,8.32,8.54,8.14,8.42,1685299,0.0,1.0
2020-04-29,8.96,9.06,8.37,8.53,2541613,8.96,9.06,8.37,8.53,2541613,0.0,1.0
2020-04-30,8.49,8.9,8.42,8.8,1772393,8.49,8.9,8.42,8.8,1772393,0.0,1.0
2020-05-01,7.77,8.29,7.65,8.22,2090984,7.77,8.29,7.65,8.22,2090984,0.0,1.0
2020-05-04,8.21,8.26,7.46,7.64,2152569,8.21,8.26,7.46,7.64,2152569,0.0,1.0
2020-05-05,8.33,8.63,8.3,8.47,2022984,8.33,8.63,8.3,8.47,2022984,0.0,1.0
2020-05-06,8.72,8.9,8.39,8.58,2576025,8.72,8.9,8.39,8.58,2576025,0.0,1.0
2020-05-07,7.46,8.39,7.32,8.22,6979577,7.46,8.39,7.32,8.22,6979577,0.0,1.0
2020-05-08,7.85,8.0,7.64,7.77,2482037,7.85,8.0,7.64,7.77,2482037,0.0,1.0
2020-05-11,7.4,7.9,7.38,7.85,3217417,7.4,7.9,7.38,7.85,3217417,0.0,1.0
2020-05-12,7.18,7.63,7.09,7.63,2979440,7.18,7.63,7.09,7.63,2979440,0.0,1.0
2020-05-13,6.97,7.24,6.86,7.21,2312475,6.97,7.24,6.86,7.21,2312475,0.0,1.0
2020-05-14,6.9,6.92,6.41,6.78,3384342,6.9,6.92,6.41,6.78,3384342,0.0,1.0
2020-05-15,7.01,7.02,6.61,6.82,2350358,7.01,7.02,6.61,6.82,2350358,0.0,1.0
2020-05-18,7.59,7.63,7.3,7.35,2983230,7.59,7.63,7.3,7.35,2983230,0.0,1.0
2020-05-19,7.38,7.67,7.32,7.54,1996105,7.38,7.67,7.32,7.54,1996105,0.0,1.0
2020-05-20,7.34,7.58,7.25,7.49,2682595,7.34,7.58,7.25,7.49,2682595,0.0,1.0
2020-05-21,7.43,7.51,7.22,7.36,1908618,7.43,7.51,7.22,7.36,1908618,0.0,1.0
2020-05-22,7.36,7.44,7.19,7.4,1331020,7.36,7.44,7.19,7.4,1331020,0.0,1.0
2020-05-26,7.51,7.73,7.47,7.55,2888417,7.51,7.73,7.47,7.55,2888417,0.0,1.0
2020-05-27,7.85,7.86,7.43,7.63,2138834,7.85,7.86,7.43,7.63,2138834,0.0,1.0
2020-05-28,7.55,8.06,7.5,7.95,2298284,7.55,8.06,7.5,7.95,2298284,0.0,1.0
2020-05-29,7.37,7.49,7.18,7.42,1996367,7.37,7.49,7.18,7.42,1996367,0.0,1.0
2020-06-01,7.61,7.8,7.32,7.42,2079831,7.61,7.8,7.32,7.42,2079831,0.0,1.0
2020-06-02,7.86,8.0,7.42,7.77,2200224,7.86,8.0,7.42,7.77,2200224,0.0,1.0
2020-06-03,8.12,8.27,7.77,8.0,2477915,8.12,8.27,7.77,8.0,2477915,0.0,1.0
2020-06-04,7.96,8.08,7.8,8.01,2072021,7.96,8.08,7.8,8.01,2072021,0.0,1.0
2020-06-05,8.11,8.33,8.04,8.15,1961649,8.11,8.33,8.04,8.15,1961649,0.0,1.0
2020-06-08,8.25,8.35,8.15,8.28,1992592,8.25,8.35,8.15,8.28,1992592,0.0,1.0
2020-06-09,8.06,8.23,7.88,8.06,2439180,8.06,8.23,7.88,8.06,2439180,0.0,1.0
2020-06-10,7.86,8.15,7.74,8.07,1823273,7.86,8.15,7.74,8.07,1823273,0.0,1.0
2020-06-11,7.16,7.6,7.1,7.56,2735731,7.16,7.6,7.1,7.56,2735731,0.0,1.0
2020-06-12,7.25,7.55,7.11,7.44,1883964,7.25,7.55,7.11,7.44,1883964,0.0,1.0
2020-06-15,7.58,7.69,7.01,7.02,1796924,7.58,7.69,7.01,7.02,1796924,0.0,1.0
2020-06-16,7.59,8.0,7.48,7.87,1913594,7.59,8.0,7.48,7.87,1913594,0.0,1.0
2020-06-17,7.31,7.66,7.29,7.6,1683073,7.31,7.66,7.29,7.6,1683073,0.0,1.0
2020-06-18,7.28,7.39,7.16,7.23,1945744,7.28,7.39,7.16,7.23,1945744,0.0,1.0
2020-06-19,7.33,7.42,7.18,7.36,4701456,7.33,7.42,7.18,7.36,4701456,0.0,1.0
2020-06-22,7.09,7.33,6.9,7.33,2602542,7.09,7.33,6.9,7.33,2602542,0.0,1.0
2020-06-23,7.0,7.24,7.0,7.18,1570107,7.0,7.24,7.0,7.18,1570107,0.0,1.0
2020-06-24,6.65,6.96,6.61,6.9,3029050,6.65,6.96,6.61,6.9,3029050,0.0,1.0
2020-06-25,6.62,6.69,6.46,6.61,2283481,6.62,6.69,6.46,6.61,2283481,0.0,1.0
2020-06-26,6.45,6.61,6.34,6.55,2187620,6.45,6.61,6.34,6.55,2187620,0.0,1.0
2020-06-29,6.82,6.94,6.46,6.47,2455024,6.82,6.94,6.46,6.47,2455024,0.0,1.0
2020-06-30,6.99,7.08,6.81,6.9,1753373,6.99,7.08,6.81,6.9,1753373,0.0,1.0
2020-07-01,6.85,7.05,6.73,6.93,1677919,6.85,7.05,6.73,6.93,1677919,0.0,1.0
2020-07-02,6.81,7.07,6.79,7.0,1538618,6.81,7.07,6.79,7.0,1538618,0.0,1.0
2020-07-06,6.97,7.05,6.84,6.95,1731867,6.97,7.05,6.84,6.95,1731867,0.0,1.0
2020-07-07,6.62,6.95,6.59,6.89,1805984,6.62,6.95,6.59,6.89,1805984,0.0,1.0
2020-07-08,6.69,6.69,6.4,6.63,1897858,6.69,6.69,6.4,6.63,1897858,0.0,1.0
2020-07-09,6.48,6.72,6.42,6.69,1508142,6.48,6.72,6.42,6.69,1508142,0.0,1.0
2020-07-10,6.63,6.64,6.39,6.48,1369557,6.63,6.64,6.39,6.48,1369557,0.0,1.0
2020-07-13,6.52,6.82,6.5,6.7,1697388,6.52,6.82,6.5,6.7,1697388,0.0,1.0
2020-07-14,6.6,6.65,6.46,6.51,1059886,6.6,6.65,6.46,6.51,1059886,0.0,1.0
2020-07-15,6.85,6.94,6.64,6.65,2645079,6.85,6.94,6.64,6.65,2645079,0.0,1.0
2020-07-16,6.68,6.83,6.61,6.8,1083430,6.68,6.83,6.61,6.8,1083430,0.0,1.0
2020-07-17,6.86,6.92,6.69,6.71,1238552,6.86,6.92,6.69,6.71,1238552,0.0,1.0
2020-07-20,6.85,6.87,6.62,6.86,1390754,6.85,6.87,6.62,6.86,1390754,0.0,1.0
2020-07-21,6.84,6.99,6.71,6.9,1943948,6.84,6.99,6.71,6.9,1943948,0.0,1.0
2020-07-22,6.8,6.91,6.72,6.82,1274182,6.8,6.91,6.72,6.82,1274182,0.0,1.0
2020-07-23,6.8,6.91,6.7,6.77,1740455,6.8,6.91,6.7,6.77,1740455,0.0,1.0
2020-07-24,6.59,6.77,6.54,6.73,1238670,6.59,6.77,6.54,6.73,1238670,0.0,1.0
2020-07-27,6.8,6.82,6.5279,6.59,1456483,6.8,6.82,6.5279,6.59,1456483,0.0,1.0
2020-07-28,6.61,6.87,6.61,6.87,1406105,6.61,6.87,6.61,6.87,1406105,0.0,1.0
2020-07-29,6.69,6.79,6.58,6.64,1485766,6.69,6.79,6.58,6.64,1485766,0.0,1.0
2020-07-30,6.59,6.68,6.45,6.6,1727327,6.59,6.68,6.45,6.6,1727327,0.0,1.0
2020-07-31,6.59,6.6521,6.37,6.59,1685950,6.59,6.6521,6.37,6.59,1685950,0.0,1.0
2020-08-03,6.72,6.8,6.55,6.59,1577312,6.72,6.8,6.55,6.59,1577312,0.0,1.0
2020-08-04,6.84,6.85,6.66,6.75,1702241,6.84,6.85,6.66,6.75,1702241,0.0,1.0
2020-08-05,7.06,7.06,6.71,6.93,3326860,7.06,7.06,6.71,6.93,3326860,0.0,1.0
2020-08-06,6.27,6.54,6.04,6.4,8788147,6.27,6.54,6.04,6.4,8788147,0.0,1.0
2020-08-07,6.21,6.39,6.13,6.3,2425723,6.21,6.39,6.13,6.3,2425723,0.0,1.0
2020-08-10,6.2,6.38,6.18,6.21,2230339,6.2,6.38,6.18,6.21,2230339,0.0,1.0
2020-08-11,6.15,6.43,6.105,6.29,2593310,6.15,6.43,6.105,6.29,2593310,0.0,1.0
2020-08-12,6.02,6.3,5.98,6.22,3068872,6.02,6.3,5.98,6.22,3068872,0.0,1.0
2020-08-13,6.1,6.14,5.835,6.0,2925586,6.1,6.14,5.835,6.0,2925586,0.0,1.0
2020-08-14,5.96,6.1,5.88,6.05,1836704,5.96,6.1,5.88,6.05,1836704,0.0,1.0
2020-08-17,5.81,6.09,5.76,6.0,2210097,5.81,6.09,5.76,6.0,2210097,0.0,1.0
2020-08-18,5.56,5.82,5.52,5.8,3049917,5.56,5.82,5.52,5.8,3049917,0.0,1.0
2020-08-19,5.44,5.58,5.43,5.55,2780521,5.44,5.58,5.43,5.55,2780521,0.0,1.0
2020-08-20,5.33,5.45,5.26,5.43,2809231,5.33,5.45,5.26,5.43,2809231,0.0,1.0
2020-08-21,5.45,5.45,5.22,5.3,3714245,5.45,5.45,5.22,5.3,3714245,0.0,1.0
2020-08-24,5.33,5.55,5.28,5.49,3419506,5.33,5.55,5.28,5.49,3419506,0.0,1.0
2020-08-25,5.27,5.5,5.19,5.36,2526033,5.27,5.5,5.19,5.36,2526033,0.0,1.0
2020-08-26,5.48,5.55,5.25,5.29,3516923,5.48,5.55,5.25,5.29,3516923,0.0,1.0
2020-08-27,5.31,5.58,5.19,5.49,2627616,5.31,5.58,5.19,5.49,2627616,0.0,1.0
2020-08-28,5.41,5.48,5.2303,5.3,2356701,5.41,5.48,5.2303,5.3,2356701,0.0,1.0
2020-08-31,5.49,5.6,5.33,5.43,2406713,5.49,5.6,5.33,5.43,2406713,0.0,1.0
2020-09-01,5.36,5.478,5.28,5.47,2174080,5.36,5.478,5.28,5.47,2174080,0.0,1.0
2020-09-02,5.59,5.69,5.39,5.4,3260782,5.59,5.69,5.39,5.4,3260782,0.0,1.0
2020-09-03,5.41,5.56,5.27,5.52,2558477,5.41,5.56,5.27,5.52,2558477,0.0,1.0
2020-09-04,5.41,5.56,5.22,5.45,2542620,5.41,5.56,5.22,5.45,2542620,0.0,1.0
2020-09-08,5.2,5.35,5.16,5.3,2543455,5.2,5.35,5.16,5.3,2543455,0.0,1.0
2020-09-09,5.4,5.48,5.28,5.33,2016746,5.4,5.48,5.28,5.33,2016746,0.0,1.0
2020-09-10,5.33,5.57,5.31,5.39,2239946,5.33,5.57,5.31,5.39,2239946,0.0,1.0
2020-09-11,5.22,5.37,5.21,5.36,1848978,5.22,5.37,5.21,5.36,1848978,0.0,1.0
2020-09-14,5.34,5.36,5.23,5.27,1691544,5.34,5.36,5.23,5.27,1691544,0.0,1.0
2020-09-15,5.27,5.44,5.25,5.37,1286264,5.27,5.44,5.25,5.37,1286264,0.0,1.0
2020-09-16,5.34,5.44,5.3,5.38,1652246,5.34,5.44,5.3,5.38,1652246,0.0,1.0
2020-09-17,5.21,5.29,5.17,5.25,1803167,5.21,5.29,5.17,5.25,1803167,0.0,1.0
2020-09-18,5.32,5.33,5.165,5.25,5416563,5.32,5.33,5.165,5.25,5416563,0.0,1.0
2020-09-21,5.01,5.2,4.94,5.15,3733932,5.01,5.2,4.94,5.15,3733932,0.0,1.0
2020-09-22,4.98,5.08,4.8848,5.02,2181144,4.98,5.08,4.8848,5.02,2181144,0.0,1.0
2020-09-23,4.73,5.03,4.7,4.98,2924642,4.73,5.03,4.7,4.98,2924642,0.0,1.0
2020-09-24,4.66,4.815,4.6,4.7,2352009,4.66,4.815,4.6,4.7,2352009,0.0,1.0
2020-09-25,4.65,4.725,4.62,4.66,2181228,4.65,4.725,4.62,4.66,2181228,0.0,1.0
2020-09-28,4.79,4.955,4.74,4.74,1910726,4.79,4.955,4.74,4.74,1910726,0.0,1.0
2020-09-29,4.92,5.0699,4.77,4.84,2383364,4.92,5.0699,4.77,4.84,2383364,0.0,1.0
2020-09-30,4.91,5.125,4.86,4.93,2021819,4.91,5.125,4.86,4.93,2021819,0.0,1.0
2020-10-01,4.88,4.9792,4.83,4.94,1534983,4.88,4.9792,4.83,4.94,1534983,0.0,1.0
2020-10-02,4.87,4.8986,4.6716,4.75,1739574,4.87,4.8986,4.6716,4.75,1739574,0.0,1.0
2020-10-05,4.99,5.03,4.9,4.91,1219032,4.99,5.03,4.9,4.91,1219032,0.0,1.0
2020-10-06,5.37,5.62,5.05,5.06,5565091,5.37,5.62,5.05,5.06,5565091,0.0,1.0
2020-10-07,6.36,6.49,5.45,5.45,24266901,6.36,6.49,5.45,5.45,24266901,0.0,1.0
2020-10-08,6.39,6.52,6.17,6.4,8427043,6.39,6.52,6.17,6.4,8427043,0.0,1.0
2020-10-09,6.69,6.98,6.52,6.7,6296068,6.69,6.98,6.52,6.7,6296068,0.0,1.0
2020-10-12,6.75,6.92,6.5969,6.8,4651402,6.75,6.92,6.5969,6.8,4651402,0.0,1.0
2020-10-13,6.63,6.71,6.46,6.62,2856747,6.63,6.71,6.46,6.62,2856747,0.0,1.0
2020-10-14,6.54,6.73,6.52,6.61,1929067,6.54,6.73,6.52,6.61,1929067,0.0,1.0
2020-10-15,6.67,6.69,6.38,6.39,2178875,6.67,6.69,6.38,6.39,2178875,0.0,1.0
2020-10-16,6.77,6.89,6.585,6.75,2928847,6.77,6.89,6.585,6.75,2928847,0.0,1.0
2020-10-19,6.95,7.18,6.8,6.89,5330161,6.95,7.18,6.8,6.89,5330161,0.0,1.0
2020-10-20,7.14,7.16,6.99,7.09,3947841,7.14,7.16,6.99,7.09,3947841,0.0,1.0
2020-10-21,7.52,7.56,7.17,7.18,4716410,7.52,7.56,7.17,7.18,4716410,0.0,1.0
2020-10-22,8.23,8.58,7.53,7.56,9546190,8.23,8.58,7.53,7.56,9546190,0.0,1.0
2020-10-23,7.66,8.375,7.6,8.36,5300824,7.66,8.375,7.6,8.36,5300824,0.0,1.0
2020-10-26,6.38,7.5,6.35,7.4,8613174,6.38,7.5,6.35,7.4,8613174,0.0,1.0
2020-10-27,6.32,6.66,6.2944,6.5,2826549,6.32,6.66,6.2944,6.5,2826549,0.0,1.0
2020-10-28,5.98,6.17,5.9,6.1,3563607,5.98,6.17,5.9,6.1,3563607,0.0,1.0
2020-10-29,6.1,6.15,5.88,6.02,3331986,6.1,6.15,5.88,6.02,3331986,0.0,1.0
2020-10-30,5.69,6.08,5.56,6.04,3535556,5.69,6.08,5.56,6.04,3535556,0.0,1.0
2020-11-02,5.75,5.86,5.61,5.81,2076613,5.75,5.86,5.61,5.81,2076613,0.0,1.0
2020-11-03,6.24,6.3299,6.0,6.3,3709106,6.24,6.3299,6.0,6.3,3709106,0.0,1.0
2020-11-04,5.91,6.28,5.732,6.21,4041115,5.91,6.28,5.732,6.21,4041115,0.0,1.0
2020-11-05,6.54,6.56,5.96,5.96,4163389,6.54,6.56,5.96,5.96,4163389,0.0,1.0
2020-11-06,6.24,6.99,6.11,6.54,4234305,6.24,6.99,6.11,6.54,4234305,0.0,1.0
2020-11-09,6.87,7.1,6.48,6.59,5967609,6.87,7.1,6.48,6.59,5967609,0.0,1.0
2020-11-10,7.31,7.74,7.02,7.45,4971347,7.31,7.74,7.02,7.45,4971347,0.0,1.0
2020-11-11,7.25,7.38,6.99,7.38,3101524,7.25,7.38,6.99,7.38,3101524,0.0,1.0
2020-11-12,7.37,7.47,6.96,7.14,2937882,7.37,7.47,6.96,7.14,2937882,0.0,1.0
2020-11-13,7.2,7.49,6.98,7.47,2938328,7.2,7.49,6.98,7.47,2938328,0.0,1.0
2020-11-16,7.11,7.419,7.08,7.37,2289980,7.11,7.419,7.08,7.37,2289980,0.0,1.0
2020-11-17,7.19,7.2,6.89,7.01,2366004,7.19,7.2,6.89,7.01,2366004,0.0,1.0
2020-11-18,7.09,7.31,7.08,7.24,2225748,7.09,7.31,7.08,7.24,2225748,0.0,1.0
2020-11-19,7.55,7.575,7.0144,7.07,3910882,7.55,7.575,7.0144,7.07,3910882,0.0,1.0
2020-11-20,7.42,7.64,7.36,7.48,2205046,7.42,7.64,7.36,7.48,2205046,0.0,1.0
2020-11-23,7.68,7.73,7.4411,7.5,2173839,7.68,7.73,7.4411,7.5,2173839,0.0,1.0
2020-11-24,8.4,8.41,7.79,7.8,4566507,8.4,8.41,7.79,7.8,4566507,0.0,1.0
2020-11-25,8.64,8.95,8.16,8.28,5188865,8.64,8.95,8.16,8.28,5188865,0.0,1.0
2020-11-27,8.58,8.89,8.22,8.7,2640705,8.58,8.89,8.22,8.7,2640705,0.0,1.0
2020-11-30,9.15,9.38,8.6,8.65,6637319,9.15,9.38,8.6,8.65,6637319,0.0,1.0
2020-12-01,9.05,9.32,8.79,9.3,3796378,9.05,9.32,8.79,9.3,3796378,0.0,1.0
2020-12-02,9.7,9.87,8.93,8.95,4495161,9.7,9.87,8.93,8.95,4495161,0.0,1.0
2020-12-03,10.13,10.17,9.53,9.81,4259060,10.13,10.17,9.53,9.81,4259060,0.0,1.0
2020-12-04,10.46,10.56,10.09,10.26,3021843,10.46,10.56,10.09,10.26,3021843,0.0,1.0
2020-12-07,10.21,10.68,10.17,10.54,3236591,10.21,10.68,10.17,10.54,3236591,0.0,1.0
2020-12-08,10.35,10.53,9.95,10.01,1964576,10.35,10.53,9.95,10.01,1964576,0.0,1.0
2020-12-09,10.36,10.79,10.18,10.43,2842815,10.36,10.79,10.18,10.43,2842815,0.0,1.0
2020-12-10,10.33,10.37,9.98,10.25,1786894,10.33,10.37,9.98,10.25,1786894,0.0,1.0
2020-12-11,9.9,10.235,9.72,10.02,2108858,9.9,10.235,9.72,10.02,2108858,0.0,1.0
2020-12-14,10.36,10.46,10.0201,10.09,2441910,10.36,10.46,10.0201,10.09,2441910,0.0,1.0
2020-12-15,10.66,10.66,10.33,10.5,2098298,10.66,10.66,10.33,10.5,2098298,0.0,1.0
2020-12-16,10.8,10.96,10.603,10.69,2007129,10.8,10.96,10.603,10.69,2007129,0.0,1.0
2020-12-17,11.55,11.575,10.73,10.83,3637366,11.55,11.575,10.73,10.83,3637366,0.0,1.0
2020-12-18,10.86,11.82,10.83,11.59,7993451,10.86,11.82,10.83,11.59,7993451,0.0,1.0
2020-12-21,11.03,11.07,10.4,10.5,2537338,11.03,11.07,10.4,10.5,2537338,0.0,1.0
2020-12-22,11.9,11.965,10.97,10.99,2999964,11.9,11.965,10.97,10.99,2999964,0.0,1.0
2020-12-23,12.22,12.765,11.9,11.94,23594470,12.22,12.765,11.9,11.94,23594470,0.0,1.0
2020-12-24,11.55,12.4218,11.48,12.41,2027199,11.55,12.4218,11.48,12.41,2027199,0.0,1.0
2020-12-28,11.22,11.93,11.09,11.89,3903051,11.22,11.93,11.09,11.89,3903051,0.0,1.0
2020-12-29,10.15,11.3,10.12,11.29,4500075,10.15,11.3,10.12,11.29,4500075,0.0,1.0
2020-12-30,10.69,10.75,10.315,10.35,2990828,10.69,10.75,10.315,10.35,2990828,0.0,1.0
2020-12-31,10.48,10.91,10.43,10.68,2201688,10.48,10.91,10.43,10.68,2201688,0.0,1.0
2021-01-04,10.47,10.81,10.28,10.73,2383729,10.47,10.81,10.28,10.73,2383729,0.0,1.0
2021-01-05,10.89,11.11,10.37,10.38,2105042,10.89,11.11,10.37,10.38,2105042,0.0,1.0
2021-01-06,11.24,11.5,10.79,10.86,3040380,11.24,11.5,10.79,10.86,3040380,0.0,1.0
2021-01-07,22.96,25.33,12.36,12.36,192547232,22.96,25.33,12.36,12.36,192547232,0.0,1.0
2021-01-08,23.53,31.45,19.6,21.09,133731215,23.53,31.45,19.6,21.09,133731215,0.0,1.0
2021-01-11,27.59,28.5,22.39,22.46,60183339,27.59,28.5,22.39,22.46,60183339,0.0,1.0
2021-01-12,24.24,28.4,23.68,27.41,21262542,24.24,28.4,23.68,27.41,21262542,0.0,1.0
2021-01-13,23.5,25.55,23.03,24.4,10546334,23.5,25.55,23.03,24.4,10546334,0.0,1.0
2021-01-14,32.01,32.13,23.45,23.5,36067998,32.01,32.13,23.45,23.5,36067998,0.0,1.0
2021-01-15,28.25,31.5,28.13,28.27,21067900,28.25,31.5,28.13,28.27,21067900,0.0,1.0
2021-01-19,30.99,33.5,29.53,29.54,15703013,30.99,33.5,29.53,29.54,15703013,0.0,1.0
2021-01-20,30.72,32.69,30.4,31.5,9110915,30.72,32.69,30.4,31.5,9110915,0.0,1.0
2021-01-21,31.38,32.66,29.66,31.0,6712053,31.38,32.66,29.66,31.0,6712053,0.0,1.0
2021-01-22,34.48,35.36,30.05,30.1,15823187,34.48,35.36,30.05,30.1,15823187,0.0,1.0
2021-01-25,36.51,38.9599,34.3,36.03,12319877,36.51,38.9599,34.3,36.03,12319877,0.0,1.0
2021-01-26,37.19,37.2703,34.8012,36.58,8268643,37.19,37.2703,34.8012,36.58,8268643,0.0,1.0
2021-01-27,42.23,44.1698,35.58,35.89,12080096,42.23,44.1698,35.58,35.89,12080096,0.0,1.0
2021-01-28,37.99,41.8,33.55,40.75,11927706,37.99,41.8,33.55,40.75,11927706,0.0,1.0
2021-01-29,35.54,39.99,35.54,37.8,6920789,35.54,39.99,35.54,37.8,6920789,0.0,1.0
2021-02-01,38.91,40.0152,35.85,36.0,7756992,38.91,40.0152,35.85,36.0,7756992,0.0,1.0
2021-02-02,38.86,39.57,36.88,39.32,4537942,38.86,39.57,36.88,39.32,4537942,0.0,1.0
2021-02-03,43.73,46.12,38.79,38.79,9915465,43.73,46.12,38.79,38.79,9915465,0.0,1.0
2021-02-04,44.4,46.68,42.85,43.92,5313234,44.4,46.68,42.85,43.92,5313234,0.0,1.0
2021-02-05,47.95,48.59,43.15,45.0,6061765,47.95,48.59,43.15,45.0,6061765,0.0,1.0
2021-02-08,52.35,52.88,47.1,47.94,7198473,52.35,52.88,47.1,47.94,7198473,0.0,1.0
2021-02-09,55.35,55.96,49.1114,51.99,7343768,55.35,55.96,49.1114,51.99,7343768,0.0,1.0
2021-02-10,51.48,56.5,49.0,55.02,7232242,51.48,56.5,49.0,55.02,7232242,0.0,1.0
2021-02-11,49.94,54.89,47.11,52.94,6150353,49.94,54.89,47.11,52.94,6150353,0.0,1.0
2021-02-12,47.88,49.49,45.56,48.48,5392148,47.88,49.49,45.56,48.48,5392148,0.0,1.0
2021-02-16,47.85,50.79,47.54,48.08,4380235,47.85,50.79,47.54,48.08,4380235,0.0,1.0
2021-02-17,45.07,47.61,43.0,46.13,5004007,45.07,47.61,43.0,46.13,5004007,0.0,1.0
2021-02-18,41.41,44.01,40.05,42.04,5567722,41.41,44.01,40.05,42.04,5567722,0.0,1.0
2021-02-19,43.19,45.55,41.86,41.95,4020466,43.19,45.55,41.86,41.95,4020466,0.0,1.0
2021-02-22,40.35,44.59,39.9,42.74,4444875,40.35,44.59,39.9,42.74,4444875,0.0,1.0
2021-02-23,36.5,37.94,32.59,36.01,7729480,36.5,37.94,32.59,36.01,7729480,0.0,1.0
2021-02-24,37.44,38.2443,33.76,35.95,5640872,37.44,38.2443,33.76,35.95,5640872,0.0,1.0
2021-02-25,35.87,39.67,34.41,38.11,4351836,35.87,39.67,34.41,38.11,4351836,0.0,1.0
2021-02-26,35.84,37.99,34.4,35.83,3785601,35.84,37.99,34.4,35.83,3785601,0.0,1.0
2021-03-01,38.79,39.23,37.0,38.7,3756507,38.79,39.23,37.0,38.7,3756507,0.0,1.0
2021-03-02,31.17,38.17,31.04,37.34,8014845,31.17,38.17,31.04,37.34,8014845,0.0,1.0
2021-03-03,27.49,32.6799,27.1732,31.88,8071433,27.49,32.6799,27.1732,31.88,8071433,0.0,1.0
2021-03-04,25.63,29.1,24.62,26.19,8845853,25.63,29.1,24.62,26.19,8845853,0.0,1.0
2021-03-05,24.75,26.47,22.0,26.4,8091573,24.75,26.47,22.0,26.4,8091573,0.0,1.0
2021-03-08,22.87,25.62,22.725,24.81,5530810,22.87,25.62,22.725,24.81,5530810,0.0,1.0
2021-03-09,26.01,26.62,23.52,23.99,7522583,26.01,26.62,23.52,23.99,7522583,0.0,1.0
2021-03-10,26.51,27.855,25.45,26.7,4778956,26.51,27.855,25.45,26.7,4778956,0.0,1.0
2021-03-11,29.92,29.92,27.34,28.0,5266890,29.92,29.92,27.34,28.0,5266890,0.0,1.0
2021-03-12,31.14,31.79,29.05,29.68,5749916,31.14,31.79,29.05,29.68,5749916,0.0,1.0
2021-03-15,32.74,33.72,31.87,32.39,5059401,32.74,33.72,31.87,32.39,5059401,0.0,1.0
2021-03-16,29.88,34.25,29.36,33.5,5390613,29.88,34.25,29.36,33.5,5390613,0.0,1.0
2021-03-17,32.22,32.65,28.31,28.82,3186464,32.22,32.65,28.31,28.82,3186464,0.0,1.0
2021-03-18,29.85,31.99,29.6,31.55,3413426,29.85,31.99,29.6,31.55,3413426,0.0,1.0
2021-03-19,28.76,30.375,28.355,29.57,6873702,28.76,30.375,28.355,29.57,6873702,0.0,1.0
2021-03-22,29.01,30.17,28.14,30.17,2635487,29.01,30.17,28.14,30.17,2635487,0.0,1.0
2021-03-23,26.22,29.57,25.9685,29.08,4366370,26.22,29.57,25.9685,29.08,4366370,0.0,1.0
2021-03-24,24.65,27.9,24.42,27.5,4109611,24.65,27.9,24.42,27.5,4109611,0.0,1.0
2021-03-25,26.95,27.26,23.35,23.76,4286065,26.95,27.26,23.35,23.76,4286065,0.0,1.0
2021-03-26,27.0,27.45,25.42,26.82,3020464,27.0,27.45,25.42,26.82,3020464,0.0,1.0
2021-03-29,25.1,27.14,24.861,26.7,2786396,25.1,27.14,24.861,26.7,2786396,0.0,1.0
2021-03-30,26.1,26.39,24.5,25.08,2328078,26.1,26.39,24.5,25.08,2328078,0.0,1.0
2021-03-31,27.44,27.88,26.68,26.71,3238186,27.44,27.88,26.68,26.71,3238186,0.0,1.0
2021-04-01,27.05,28.97,26.84,28.49,2871811,27.05,28.97,26.84,28.49,2871811,0.0,1.0
2021-04-05,27.09,28.17,26.7101,27.4,2208647,27.09,28.17,26.7101,27.4,2208647,0.0,1.0
2021-04-06,26.27,27.18,25.9,27.12,2605658,26.27,27.18,25.9,27.12,2605658,0.0,1.0
2021-04-07,24.42,26.19,24.12,25.94,2763419,24.42,26.19,24.12,25.94,2763419,0.0,1.0
2021-04-08,24.07,24.8999,23.7,24.69,1889013,24.07,24.8999,23.7,24.69,1889013,0.0,1.0
2021-04-09,23.9,24.0,23.3,24.0,1520052,23.9,24.0,23.3,24.0,1520052,0.0,1.0
2021-04-12,22.16,23.7699,22.1135,23.72,3507277,22.16,23.7699,22.1135,23.72,3507277,0.0,1.0
2021-04-13,22.97,23.28,22.06,22.45,3406446,22.97,23.28,22.06,22.45,3406446,0.0,1.0
2021-04-14,22.95,24.592,22.8,23.05,2945337,22.95,24.592,22.8,23.05,2945337,0.0,1.0
2021-04-15,21.03,23.36,20.8,23.36,4866915,21.03,23.36,20.8,23.36,4866915,0.0,1.0
2021-04-16,21.33,21.7,20.2,20.72,3449694,21.33,21.7,20.2,20.72,3449694,0.0,1.0
2021-04-19,18.94,20.77,18.46,20.68,5765366,18.94,20.77,18.46,20.68,5765366,0.0,1.0
2021-04-20,19.35,19.95,18.8,19.08,3459076,19.35,19.95,18.8,19.08,3459076,0.0,1.0
2021-04-21,21.66,21.68,18.5873,19.0,4918660,21.66,21.68,18.5873,19.0,4918660,0.0,1.0
2021-04-22,21.58,22.85,21.39,22.31,5338133,21.58,22.85,21.39,22.31,5338133,0.0,1.0
2021-04-23,22.18,22.63,21.25,21.87,2630619,22.18,22.63,21.25,21.87,2630619,0.0,1.0
2021-04-26,23.15,23.47,22.21,22.45,2729111,23.15,23.47,22.21,22.45,2729111,0.0,1.0
2021-04-27,22.96,23.448,22.45,23.38,2346514,22.96,23.448,22.45,23.38,2346514,0.0,1.0
2021-04-28,22.83,23.1631,22.1,22.72,1177108,22.83,23.1631,22.1,22.72,1177108,0.0,1.0
2021-04-29,21.99,23.0,21.52,23.0,2195587,21.99,23.0,21.52,23.0,2195587,0.0,1.0
2021-04-30,21.54,22.37,21.2699,21.75,2158452,21.54,22.37,21.2699,21.75,2158452,0.0,1.0
2021-05-03,20.45,21.58,20.37,21.43,2866623,20.45,21.58,20.37,21.43,2866623,0.0,1.0
2021-05-04,19.53,20.12,19.06,20.12,2639314,19.53,20.12,19.06,20.12,2639314,0.0,1.0
2021-05-05,19.03,20.2249,18.89,19.7,1350219,19.03,20.2249,18.89,19.7,1350219,0.0,1.0
2021-05-06,18.42,19.12,17.96,19.12,3571992,18.42,19.12,17.96,19.12,3571992,0.0,1.0
2021-05-07,19.21,19.65,18.4563,18.65,2571634,19.21,19.65,18.4563,18.65,2571634,0.0,1.0
2021-05-10,17.77,18.99,17.47,18.95,5557234,17.77,18.99,17.47,18.95,5557234,0.0,1.0
2021-05-11,24.03,24.29,19.7,20.28,60233247,24.03,24.29,19.7,20.28,60233247,0.0,1.0
2021-05-12,21.02,23.65,20.58,23.17,15565377,21.02,23.65,20.58,23.17,15565377,0.0,1.0
2021-05-13,20.12,22.6399,19.2001,21.3,9182241,20.12,22.6399,19.2001,21.3,9182241,0.0,1.0
2021-05-14,22.33,22.39,20.26,20.28,5699898,22.33,22.39,20.26,20.28,5699898,0.0,1.0
2021-05-17,22.71,23.85,22.14,22.5,6898443,22.71,23.85,22.14,22.5,6898443,0.0,1.0
2021-05-18,24.97,26.45,22.43,22.67,15646845,24.97,26.45,22.43,22.67,15646845,0.0,1.0
2021-05-19,24.71,25.25,23.1342,23.46,7518636,24.71,25.25,23.1342,23.46,7518636,0.0,1.0
2021-05-20,24.95,25.78,23.81,25.11,4949159,24.95,25.78,23.81,25.11,4949159,0.0,1.0
2021-05-21,27.14,27.85,25.41,25.61,11306592,27.14,27.85,25.41,25.61,11306592,0.0,1.0
2021-05-24,27.91,28.53,25.82,26.6,7626267,27.91,28.53,25.82,26.6,7626267,0.0,1.0
2021-05-25,26.97,28.79,26.574,28.19,5821449,26.97,28.79,26.574,28.19,5821449,0.0,1.0
2021-05-26,29.37,29.8775,27.1,27.29,6787886,29.37,29.8775,27.1,27.29,6787886,0.0,1.0
2021-05-27,30.89,31.12,28.56,28.95,5654176,30.89,31.12,28.56,28.95,5654176,0.0,1.0
2021-05-28,29.41,32.5,29.22,31.0,6977376,29.41,32.5,29.22,31.0,6977376,0.0,1.0
2021-06-01,29.05,30.25,28.57,29.93,4080274,29.05,30.25,28.57,29.93,4080274,0.0,1.0
2021-06-02,32.34,33.0,29.17,29.31,7197608,32.34,33.0,29.17,29.31,7197608,0.0,1.0
2021-06-03,30.24,32.47,30.01,31.56,5220611,30.24,32.47,30.01,31.56,5220611,0.0,1.0
2021-06-04,30.0,30.72,29.35,30.56,3473830,30.0,30.72,29.35,30.56,3473830,0.0,1.0
2021-06-07,31.36,31.71,29.36,30.05,3298554,31.36,31.71,29.36,30.05,3298554,0.0,1.0
2021-06-08,31.14,31.98,30.34,31.55,3411004,31.14,31.98,30.34,31.55,3411004,0.0,1.0
2021-06-09,29.86,31.6894,29.78,31.45,3265341,29.86,31.6894,29.78,31.45,3265341,0.0,1.0
2021-06-10,29.3,30.5,28.78,29.82,2646163,29.3,30.5,28.78,29.82,2646163,0.0,1.0
2021-06-11,29.83,31.009,29.36,29.61,2412967,29.83,31.009,29.36,29.61,2412967,0.0,1.0
2021-06-14,29.35,30.64,28.75,30.02,2842264,29.35,30.64,28.75,30.02,2842264,0.0,1.0
2021-06-15,27.86,29.4131,27.32,29.27,3183084,27.86,29.4131,27.32,29.27,3183084,0.0,1.0
2021-06-16,28.0,28.0578,26.85,27.13,2422731,28.0,28.0578,26.85,27.13,2422731,0.0,1.0
2021-06-17,29.02,29.27,27.56,27.68,3183518,29.02,29.27,27.56,27.68,3183518,0.0,1.0
2021-06-18,27.95,29.4,27.43,28.83,4425106,27.95,29.4,27.43,28.83,4425106,0.0,1.0
2021-06-21,28.88,28.88,27.2662,28.18,3489792,28.88,28.88,27.2662,28.18,3489792,0.0,1.0
2021-06-22,36.87,38.55,29.6,29.6,41662371,36.87,38.55,29.6,29.6,41662371,0.0,1.0
2021-06-23,38.04,38.34,35.82,36.21,11697467,38.04,38.34,35.82,36.21,11697467,0.0,1.0
2021-06-24,38.12,39.39,36.18,38.22,6200576,38.12,39.39,36.18,38.22,6200576,0.0,1.0
2021-06-25,39.3,41.48,37.31,38.2,14728714,39.3,41.48,37.31,38.2,14728714,0.0,1.0
2021-06-28,40.06,41.45,39.18,39.26,4133465,40.06,41.45,39.18,39.26,4133465,0.0,1.0
2021-06-29,38.4,41.4499,38.16,40.46,3400013,38.4,41.4499,38.16,40.46,3400013,0.0,1.0
2021-06-30,39.97,40.14,36.63,38.0,4597923,39.97,40.14,36.63,38.0,4597923,0.0,1.0
2021-07-01,38.5,40.53,37.3299,40.42,3079718,38.5,40.53,37.3299,40.42,3079718,0.0,1.0
2021-07-02,36.11,39.8999,36.05,39.0,3354462,36.11,39.8999,36.05,39.0,3354462,0.0,1.0
2021-07-06,36.0,37.6208,34.18,36.25,3971510,36.0,37.6208,34.18,36.25,3971510,0.0,1.0
2021-07-07,34.05,36.1465,33.81,35.98,2305663,34.05,36.1465,33.81,35.98,2305663,0.0,1.0
2021-07-08,34.22,34.94,32.17,32.88,4403461,34.22,34.94,32.17,32.88,4403461,0.0,1.0
2021-07-09,34.41,34.73,33.31,34.15,1937062,34.41,34.73,33.31,34.15,1937062,0.0,1.0
2021-07-12,31.1,35.98,30.89,34.6,5545856,31.1,35.98,30.89,34.6,5545856,0.0,1.0
2021-07-13,29.46,31.0799,29.45,30.7001,3539211,29.46,31.0799,29.45,30.7001,3539211,0.0,1.0
2021-07-14,28.65,31.5,28.43,29.63,5729504,28.65,31.5,28.43,29.63,5729504,0.0,1.0
2021-07-15,27.27,29.11,26.88,28.75,3541478,27.27,29.11,26.88,28.75,3541478,0.0,1.0
2021-07-16,25.3,27.72,25.22,27.37,3773342,25.3,27.72,25.22,27.37,3773342,0.0,1.0
2021-07-19,25.9,26.48,24.12,24.5,4203417,25.9,26.48,24.12,24.5,4203417,0.0,1.0
2021-07-20,26.64,26.99,24.93,25.9,2969563,26.64,26.99,24.93,25.9,2969563,0.0,1.0
2021-07-21,27.58,27.88,26.52,26.8,2423692,27.58,27.88,26.52,26.8,2423692,0.0,1.0
2021-07-22,25.99,27.7,25.65,27.51,2661596,25.99,27.7,25.65,27.51,2661596,0.0,1.0
2021-07-23,25.82,26.29,25.12,26.05,2023868,25.82,26.29,25.12,26.05,2023868,0.0,1.0
2021-07-26,24.82,25.84,24.04,25.8,4096657,24.82,25.84,24.04,25.8,4096657,0.0,1.0
2021-07-27,24.94,25.1684,23.24,24.55,3073513,24.94,25.1684,23.24,24.55,3073513,0.0,1.0
2021-07-28,26.73,27.04,25.2447,25.32,3941807,26.73,27.04,25.2447,25.32,3941807,0.0,1.0
2021-07-29,27.77,28.28,26.61,27.22,4236655,27.77,28.28,26.61,27.22,4236655,0.0,1.0
2021-07-30,27.54,28.13,27.1,27.24,2366720,27.54,28.13,27.1,27.24,2366720,0.0,1.0
2021-08-02,27.51,28.385,27.256,27.91,1872919,27.51,28.385,27.256,27.91,1872919,0.0,1.0
2021-08-03,26.6,27.5039,25.855,27.34,1877675,26.6,27.5039,25.855,27.34,1877675,0.0,1.0
2021-08-04,26.29,27.3,26.21,26.49,1488516,26.29,27.3,26.21,26.49,1488516,0.0,1.0
2021-08-05,28.07,29.46,26.63,26.96,3681241,28.07,29.46,26.63,26.96,3681241,0.0,1.0
2021-08-06,27.66,28.4,27.25,28.16,1524677,27.66,28.4,27.25,28.16,1524677,0.0,1.0
2021-08-09,28.35,28.73,27.4,27.67,3376682,28.35,28.73,27.4,27.67,3376682,0.0,1.0
2021-08-10,34.44,40.4,32.01,32.55,43649194,34.44,40.4,32.01,32.55,43649194,0.0,1.0
2021-08-11,33.84,36.2,32.85,34.59,10757056,33.84,36.2,32.85,34.59,10757056,0.0,1.0
2021-08-12,33.27,34.03,32.56,33.27,3281971,33.27,34.03,32.56,33.27,3281971,0.0,1.0
2021-08-13,30.14,33.2,30.03,33.14,4275473,30.14,33.2,30.03,33.14,4275473,0.0,1.0
2021-08-16,28.76,30.78,28.63,29.95,4482281,28.76,30.78,28.63,29.95,4482281,0.0,1.0
2021-08-17,27.6,29.85,27.23,29.01,3960632,27.6,29.85,27.23,29.01,3960632,0.0,1.0
2021-08-18,28.12,29.7499,27.88,28.19,3587768,28.12,29.7499,27.88,28.19,3587768,0.0,1.0
2021-08-19,27.23,28.47,26.91,27.79,2614302,27.23,28.47,26.91,27.79,2614302,0.0,1.0
2021-08-20,27.89,27.95,26.82,27.18,2220348,27.89,27.95,26.82,27.18,2220348,0.0,1.0
2021-08-23,29.21,29.29,27.62,28.12,2919772,29.21,29.29,27.62,28.12,2919772,0.0,1.0
2021-08-24,30.21,30.419,28.99,29.32,3182984,30.21,30.419,28.99,29.32,3182984,0.0,1.0
2021-08-25,29.65,30.82,28.95,29.75,2538001,29.65,30.82,28.95,29.75,2538001,0.0,1.0
2021-08-26,28.71,30.7,28.62,29.41,1918296,28.71,30.7,28.62,29.41,1918296,0.0,1.0
2021-08-27,29.99,30.325,28.68,28.8,2084578,29.99,30.325,28.68,28.8,2084578,0.0,1.0
2021-08-30,30.13,31.2,29.39,30.38,2345695,30.13,31.2,29.39,30.38,2345695,0.0,1.0
2021-08-31,30.44,30.7084,29.52,30.3,1994478,30.44,30.7084,29.52,30.3,1994478,0.0,1.0
2021-09-01,31.85,32.37,30.88,30.91,3799567,31.85,32.37,30.88,30.91,3799567,0.0,1.0
2021-09-02,32.44,33.4,31.88,32.1,2676243,32.44,33.4,31.88,32.1,2676243,0.0,1.0
2021-09-03,31.97,32.3147,30.95,32.2,1987167,31.97,32.3147,30.95,32.2,1987167,0.0,1.0
2021-09-07,32.78,33.01,31.4,32.31,2002815,32.78,33.01,31.4,32.31,2002815,0.0,1.0
2021-09-08,31.06,32.7,30.4,32.59,2513311,31.06,32.7,30.4,32.59,2513311,0.0,1.0
2021-09-09,32.04,32.44,30.38,30.7,2345314,32.04,32.44,30.38,30.7,2345314,0.0,1.0
2021-09-10,30.91,32.6,30.86,32.23,2160322,30.91,32.6,30.86,32.23,2160322,0.0,1.0
2021-09-13,30.47,31.23,29.7501,31.15,1873496,30.47,31.23,29.7501,31.15,1873496,0.0,1.0
2021-09-14,29.88,31.07,29.64,30.67,2000862,29.88,31.07,29.64,30.67,2000862,0.0,1.0
2021-09-15,30.1,30.16,29.0901,29.81,1296478,30.1,30.16,29.0901,29.81,1296478,0.0,1.0
2021-09-16,30.63,31.55,29.39,29.96,2473275,30.63,31.55,29.39,29.96,2473275,0.0,1.0
2021-09-17,30.0,30.85,29.6,30.68,3739227,30.0,30.85,29.6,30.68,3739227,0.0,1.0
2021-09-20,27.91,28.74,27.29,28.56,2549084,27.91,28.74,27.29,28.56,2549084,0.0,1.0
2021-09-21,28.35,28.7099,27.88,28.085,2196971,28.35,28.7099,27.88,28.085,2196971,0.0,1.0
2021-09-22,29.0,29.43,28.66,28.75,1474611,29.0,29.43,28.66,28.75,1474611,0.0,1.0
2021-09-23,29.49,30.26,29.41,29.56,1426740,29.49,30.26,29.41,29.56,1426740,0.0,1.0
2021-09-24,29.15,29.79,28.35,29.01,1621569,29.15,29.79,28.35,29.01,1621569,0.0,1.0
2021-09-27,29.79,29.96,28.63,29.1,1415080,29.79,29.96,28.63,29.1,1415080,0.0,1.0
2021-09-28,28.53,29.5399,28.41,29.3,1349808,28.53,29.5399,28.41,29.3,1349808,0.0,1.0
2021-09-29,27.77,28.8028,27.54,28.72,1208775,27.77,28.8028,27.54,28.72,1208775,0.0,1.0
2021-09-30,27.57,28.23,27.26,27.96,1244200,27.57,28.23,27.26,27.96,1244200,0.0,1.0
2021-10-01,27.67,28.12,26.7,27.73,1425814,27.67,28.12,26.7,27.73,1425814,0.0,1.0
2021-10-04,26.09,27.2672,26.02,27.21,1641416,26.09,27.2672,26.02,27.21,1641416,0.0,1.0
2021-10-05,26.27,26.9,26.07,26.22,1484232,26.27,26.9,26.07,26.22,1484232,0.0,1.0
2021-10-06,25.78,26.0,25.05,25.73,1801155,25.78,26.0,25.05,25.73,1801155,0.0,1.0
2021-10-07,26.79,27.36,25.96,26.08,1579516,26.79,27.36,25.96,26.08,1579516,0.0,1.0
2021-10-08,26.6,27.28,26.44,26.83,1210179,26.6,27.28,26.44,26.83,1210179,0.0,1.0
2021-10-11,26.2,27.44,26.2,26.59,1299931,26.2,27.44,26.2,26.59,1299931,0.0,1.0
2021-10-12,26.62,27.0,26.17,26.32,1429326,26.62,27.0,26.17,26.32,1429326,0.0,1.0
2021-10-13,27.01,27.4,26.51,26.87,1379973,27.01,27.4,26.51,26.87,1379973,0.0,1.0
2021-10-14,27.32,28.07,27.1,27.51,1577124,27.32,28.07,27.1,27.51,1577124,0.0,1.0
2021-10-15,26.1,27.81,26.1,27.69,2039211,26.1,27.81,26.1,27.69,2039211,0.0,1.0
2021-10-18,26.85,27.39,25.99,26.04,1178770,26.85,27.39,25.99,26.04,1178770,0.0,1.0
2021-10-19,28.44,28.49,26.83,27.1,1790862,28.44,28.49,26.83,27.1,1790862,0.0,1.0
2021-10-20,28.14,28.795,27.7003,28.5,1621892,28.14,28.795,27.7003,28.5,1621892,0.0,1.0
2021-10-21,27.98,29.05,27.76,28.05,1403550,27.98,29.05,27.76,28.05,1403550,0.0,1.0
2021-10-22,26.78,27.88,26.315,27.88,1636423,26.78,27.88,26.315,27.88,1636423,0.0,1.0
2021-10-25,28.71,29.05,26.73,27.03,2989388,28.71,29.05,26.73,27.03,2989388,0.0,1.0
2021-10-26,28.71,29.1,27.93,28.71,2399836,28.71,29.1,27.93,28.71,2399836,0.0,1.0
2021-10-27,27.05,29.5899,27.01,28.5,2058343,27.05,29.5899,27.01,28.5,2058343,0.0,1.0
2021-10-28,27.9,28.99,27.27,27.5,3204000,27.9,28.99,27.27,27.5,3204000,0.0,1.0
2021-10-29,28.16,28.42,27.43,27.54,1459440,28.16,28.42,27.43,27.54,1459440,0.0,1.0
2021-11-01,31.61,31.73,28.3,28.4,4022445,31.61,31.73,28.3,28.4,4022445,0.0,1.0
2021-11-02,31.33,31.7,30.316,31.65,2197083,31.33,31.7,30.316,31.65,2197083,0.0,1.0
2021-11-03,31.38,32.67,30.8001,31.34,2387674,31.38,32.67,30.8001,31.34,2387674,0.0,1.0
2021-11-04,31.81,34.97,31.33,33.2,5061606,31.81,34.97,31.33,33.2,5061606,0.0,1.0
2021-11-05,32.34,32.59,31.42,32.05,2780972,32.34,32.59,31.42,32.05,2780972,0.0,1.0
2021-11-08,33.88,34.345,32.85,33.15,4319944,33.88,34.345,32.85,33.15,4319944,0.0,1.0
2021-11-09,29.01,32.0,27.78,31.4,7429083,29.01,32.0,27.78,31.4,7429083,0.0,1.0
2021-11-10,28.04,29.48,27.59,28.54,2780995,28.04,29.48,27.59,28.54,2780995,0.0,1.0
2021-11-11,25.21,26.4165,25.055,25.83,13647883,25.21,26.4165,25.055,25.83,13647883,0.0,1.0
2021-11-12,25.65,26.03,25.35,25.64,7878192,25.65,26.03,25.35,25.64,7878192,0.0,1.0
2021-11-15,26.04,26.5,25.45,25.64,4872272,26.04,26.5,25.45,25.64,4872272,0.0,1.0
2021-11-16,25.88,25.91,24.87,25.71,3262091,25.88,25.91,24.87,25.71,3262091,0.0,1.0
2021-11-17,25.61,26.2199,25.3,25.4,3477303,25.61,26.2199,25.3,25.4,3477303,0.0,1.0
2021-11-18,24.52,25.89,24.2414,25.7,2746180,24.52,25.89,24.2414,25.7,2746180,0.0,1.0
2021-11-19,24.3,24.66,24.07,24.2,1945184,24.3,24.66,24.07,24.2,1945184,0.0,1.0
2021-11-22,23.06,24.6,22.7,24.4,3239215,23.06,24.6,22.7,24.4,3239215,0.0,1.0
2021-11-23,22.97,24.23,22.67,23.0,3143595,22.97,24.23,22.67,23.0,3143595,0.0,1.0
2021-11-24,23.54,23.88,22.57,22.81,1562251,23.54,23.88,22.57,22.81,1562251,0.0,1.0
2021-11-26,22.66,23.14,22.14,22.57,1406443,22.66,23.14,22.14,22.57,1406443,0.0,1.0
2021-11-29,22.79,23.3212,22.17,23.07,1822052,22.79,23.3212,22.17,23.07,1822052,0.0,1.0
2021-11-30,22.78,23.0,21.3946,22.46,2561873,22.78,23.0,21.3946,22.46,2561873,0.0,1.0
2021-12-01,21.33,23.35,21.32,23.22,2271758,21.33,23.35,21.32,23.22,2271758,0.0,1.0
2021-12-02,22.08,22.33,21.09,21.35,2007934,22.08,22.33,21.09,21.35,2007934,0.0,1.0
2021-12-03,21.23,22.14,20.72,22.04,2382054,21.23,22.14,20.72,22.04,2382054,0.0,1.0
2021-12-06,21.65,22.0398,20.47,21.14,2258326,21.65,22.0398,20.47,21.14,2258326,0.0,1.0
2021-12-07,22.75,23.54,22.24,22.26,2923414,22.75,23.54,22.24,22.26,2923414,0.0,1.0
2021-12-08,23.55,24.15,22.955,23.1,2455539,23.55,24.15,22.955,23.1,2455539,0.0,1.0
2021-12-09,22.63,23.56,22.4623,23.22,2212645,22.63,23.56,22.4623,23.22,2212645,0.0,1.0
2021-12-10,22.22,23.19,22.0,22.9,1603148,22.22,23.19,22.0,22.9,1603148,0.0,1.0
2021-12-13,21.33,22.22,20.98,22.15,1588764,21.33,22.22,20.98,22.15,1588764,0.0,1.0
2021-12-14,21.04,21.55,20.72,20.86,1584883,21.04,21.55,20.72,20.86,1584883,0.0,1.0
2021-12-15,21.42,21.7,20.18,21.06,2574542,21.42,21.7,20.18,21.06,2574542,0.0,1.0
2021-12-16,20.77,21.991,20.28,21.74,2253598,20.77,21.991,20.28,21.74,2253598,0.0,1.0
2021-12-17,21.83,22.07,20.51,20.64,5640728,21.83,22.07,20.51,20.64,5640728,0.0,1.0
2021-12-20,21.34,21.58,20.78,20.99,1424085,21.34,21.58,20.78,20.99,1424085,0.0,1.0
2021-12-21,22.31,22.32,21.445,21.5,1735792,22.31,22.32,21.445,21.5,1735792,0.0,1.0
2021-12-22,21.95,22.52,21.71,22.17,1519243,21.95,22.52,21.71,22.17,1519243,0.0,1.0
2021-12-23,22.02,22.26,21.73,21.95,1007272,22.02,22.26,21.73,21.95,1007272,0.0,1.0
2021-12-27,22.0,22.17,21.55,21.81,1418702,22.0,22.17,21.55,21.81,1418702,0.0,1.0
2021-12-28,21.31,22.1,21.19,21.98,1320408,21.31,22.1,21.19,21.98,1320408,0.0,1.0
2021-12-29,21.18,21.5,20.8,21.33,1397468,21.18,21.5,20.8,21.33,1397468,0.0,1.0
2021-12-30,21.76,22.5,21.04,21.15,1726362,21.76,22.5,21.04,21.15,1726362,0.0,1.0
2021-12-31,21.54,22.25,21.51,21.59,1517357,21.54,22.25,21.51,21.59,1517357,0.0,1.0
2022-01-03,22.12,22.67,21.48,22.06,1851874,22.12,22.67,21.48,22.06,1851874,0.0,1.0
2022-01-04,21.82,22.32,21.05,22.24,2055023,21.82,22.32,21.05,22.24,2055023,0.0,1.0
2022-01-05,20.31,22.12,20.27,21.53,2066893,20.31,22.12,20.27,21.53,2066893,0.0,1.0
2022-01-06,19.79,20.86,19.3,20.22,2398721,19.79,20.86,19.3,20.22,2398721,0.0,1.0
2022-01-07,19.83,20.68,19.73,20.0,2159131,19.83,20.68,19.73,20.0,2159131,0.0,1.0
2022-01-10,19.66,19.71,18.81,19.58,1999598,19.66,19.71,18.81,19.58,1999598,0.0,1.0
2022-01-11,20.24,20.53,19.445,19.75,1632151,20.24,20.53,19.445,19.75,1632151,0.0,1.0
2022-01-12,20.18,20.88,20.06,20.57,1284819,20.18,20.88,20.06,20.57,1284819,0.0,1.0
2022-01-13,19.58,20.55,19.52,20.18,1104814,19.58,20.55,19.52,20.18,1104814,0.0,1.0
2022-01-14,19.88,20.1,19.3,19.43,1131572,19.88,20.1,19.3,19.43,1131572,0.0,1.0
2022-01-18,18.92,19.85,18.9,19.75,1326291,18.92,19.85,18.9,19.75,1326291,0.0,1.0
2022-01-19,18.54,19.42,18.51,18.92,1751982,18.54,19.42,18.51,18.92,1751982,0.0,1.0
2022-01-20,18.4,19.67,18.36,18.78,1965059,18.4,19.67,18.36,18.78,1965059,0.0,1.0
2022-01-21,16.87,18.09,16.87,17.99,3444853,16.87,18.09,16.87,17.99,3444853,0.0,1.0
2022-01-24,16.85,17.02,15.33,16.16,4774863,16.85,17.02,15.33,16.16,4774863,0.0,1.0
2022-01-25,16.77,17.2,16.19,16.32,2552459,16.77,17.2,16.19,16.32,2552459,0.0,1.0
2022-01-26,16.39,17.6,16.27,17.44,1845723,16.39,17.6,16.27,17.44,1845723,0.0,1.0
2022-01-27,16.03,17.09,15.88,16.73,1594593,16.03,17.09,15.88,16.73,1594593,0.0,1.0
2022-01-28,16.56,16.58,15.75,16.0,2019578,16.56,16.58,15.75,16.0,2019578,0.0,1.0
2022-01-31,17.9,17.925,16.6,16.66,2295073,17.9,17.925,16.6,16.66,2295073,0.0,1.0
2022-02-01,18.24,18.55,17.6,18.07,1757879,18.24,18.55,17.6,18.07,1757879,0.0,1.0
2022-02-02,18.08,18.69,17.72,18.35,2771317,18.08,18.69,17.72,18.35,2771317,0.0,1.0
2022-02-03,17.0,17.77,16.93,17.5,2057113,17.0,17.77,16.93,17.5,2057113,0.0,1.0
2022-02-04,17.86,17.94,16.8,17.06,1577957,17.86,17.94,16.8,17.06,1577957,0.0,1.0
2022-02-07,17.78,18.42,17.68,17.76,1289191,17.78,18.42,17.68,17.76,1289191,0.0,1.0
2022-02-08,18.39,18.51,17.73,17.77,1336978,18.39,18.51,17.73,17.77,1336978,0.0,1.0
2022-02-09,19.06,19.07,18.411,18.58,1416923,19.06,19.07,18.411,18.58,1416923,0.0,1.0
2022-02-10,18.66,19.73,18.27,18.69,1188226,18.66,19.73,18.27,18.69,1188226,0.0,1.0
2022-02-11,18.45,19.3491,18.19,18.77,1167266,18.45,19.3491,18.19,18.77,1167266,0.0,1.0
2022-02-14,18.35,18.97,18.1464,18.3,1064486,18.35,18.97,18.1464,18.3,1064486,0.0,1.0
2022-02-15,19.38,19.4,18.51,18.7,942336,19.38,19.4,18.51,18.7,942336,0.0,1.0
2022-02-16,19.11,19.25,18.7401,19.17,977426,19.11,19.25,18.7401,19.17,977426,0.0,1.0
2022-02-17,18.27,18.9282,18.1,18.83,848625,18.27,18.9282,18.1,18.83,848625,0.0,1.0
2022-02-18,17.59,18.37,17.38,18.23,1440641,17.59,18.37,17.38,18.23,1440641,0.0,1.0
2022-02-22,17.09,17.68,16.84,16.95,1434098,17.09,17.68,16.84,16.95,1434098,0.0,1.0
2022-02-23,16.44,17.83,16.4,17.23,1581352,16.44,17.83,16.4,17.23,1581352,0.0,1.0
2022-02-24,17.26,17.28,15.38,15.5,2487277,17.26,17.28,15.38,15.5,2487277,0.0,1.0
2022-02-25,17.44,17.45,16.625,17.25,1314516,17.44,17.45,16.625,17.25,1314516,0.0,1.0
2022-02-28,17.82,18.08,17.23,17.38,3451207,17.82,18.08,17.23,17.38,3451207,0.0,1.0
2022-03-01,17.26,20.51,17.14,20.48,9211614,17.26,20.51,17.14,20.48,9211614,0.0,1.0
2022-03-02,17.01,17.49,16.205,17.4,4033318,17.01,17.49,16.205,17.4,4033318,0.0,1.0
2022-03-03,15.81,16.94,15.75,16.93,2696482,15.81,16.94,15.75,16.93,2696482,0.0,1.0
2022-03-04,14.61,15.64,14.5,15.54,2678320,14.61,15.64,14.5,15.54,2678320,0.0,1.0
2022-03-07,14.46,15.21,14.3,14.3,2114520,14.46,15.21,14.3,14.3,2114520,0.0,1.0
2022-03-08,14.55,15.36,14.28,14.59,1940064,14.55,15.36,14.28,14.59,1940064,0.0,1.0
2022-03-09,15.28,15.35,14.5,14.88,1992262,15.28,15.35,14.5,14.88,1992262,0.0,1.0
2022-03-10,14.95,15.0,14.53,14.86,1239734,14.95,15.0,14.53,14.86,1239734,0.0,1.0
2022-03-11,14.44,15.44,14.3901,15.01,1498407,14.44,15.44,14.3901,15.01,1498407,0.0,1.0
2022-03-14,13.65,14.4558,13.46,14.27,1602038,13.65,14.4558,13.46,14.27,1602038,0.0,1.0
2022-03-15,13.96,14.06,13.3337,13.68,1029622,13.96,14.06,13.3337,13.68,1029622,0.0,1.0
2022-03-16,14.81,14.92,14.1599,14.25,1452817,14.81,14.92,14.1599,14.25,1452817,0.0,1.0
2022-03-17,15.34,15.37,14.49,14.7,1696017,15.34,15.37,14.49,14.7,1696017,0.0,1.0
2022-03-18,16.26,16.32,15.29,15.3,2898296,16.26,16.32,15.29,15.3,2898296,0.0,1.0
2022-03-21,15.91,16.35,15.45,16.13,1380891,15.91,16.35,15.45,16.13,1380891,0.0,1.0
2022-03-22,16.18,16.54,15.95,15.95,1454544,16.18,16.54,15.95,15.95,1454544,0.0,1.0
2022-03-23,15.83,16.5,15.7187,15.91,1189322,15.83,16.5,15.7187,15.91,1189322,0.0,1.0
2022-03-24,16.23,16.23,15.6,15.9,1287213,16.23,16.23,15.6,15.9,1287213,0.0,1.0
2022-03-25,16.04,16.35,15.64,16.25,1192091,16.04,16.35,15.64,16.25,1192091,0.0,1.0
2022-03-28,16.22,16.24,15.856,16.0,1113690,16.22,16.24,15.856,16.0,1113690,0.0,1.0
2022-03-29,17.57,17.65,16.36,16.36,1973853,17.57,17.65,16.36,16.36,1973853,0.0,1.0
2022-03-30,17.06,17.71,16.97,17.4,1438152,17.06,17.71,16.97,17.4,1438152,0.0,1.0
2022-03-31,16.68,17.1,16.641,17.0,1162627,16.68,17.1,16.641,17.0,1162627,0.0,1.0
2022-04-01,16.82,17.3,16.47,16.91,1504543,16.82,17.3,16.47,16.91,1504543,0.0,1.0
2022-04-04,17.54,17.83,17.0,17.0,1508295,17.54,17.83,17.0,17.0,1508295,0.0,1.0
2022-04-05,16.37,17.5,16.31,17.41,1296036,16.37,17.5,16.31,17.41,1296036,0.0,1.0
2022-04-06,15.65,16.15,15.44,16.0,1476424,15.65,16.15,15.44,16.0,1476424,0.0,1.0
2022-04-07,15.38,16.0,15.04,15.73,1579101,15.38,16.0,15.04,15.73,1579101,0.0,1.0
2022-04-08,14.91,15.38,14.87,15.38,967280,14.91,15.38,14.87,15.38,967280,0.0,1.0
2022-04-11,14.73,15.13,14.55,14.8,1099196,14.73,15.13,14.55,14.8,1099196,0.0,1.0
2022-04-12,14.72,15.38,14.65,14.97,1120643,14.72,15.38,14.65,14.97,1120643,0.0,1.0
2022-04-13,15.01,15.1399,14.47,14.75,800638,15.01,15.1399,14.47,14.75,800638,0.0,1.0
2022-04-14,14.4,15.12,14.4,15.1,797425,14.4,15.12,14.4,15.1,797425,0.0,1.0
2022-04-18,14.1,14.45,13.995,14.4,814529,14.1,14.45,13.995,14.4,814529,0.0,1.0
2022-04-19,14.28,14.69,14.01,14.01,854909,14.28,14.69,14.01,14.01,854909,0.0,1.0
2022-04-20,13.99,14.36,13.94,14.35,785403,13.99,14.36,13.94,14.35,785403,0.0,1.0
2022-04-21,14.22,14.58,13.9083,14.37,2028480,14.22,14.58,13.9083,14.37,2028480,0.0,1.0
2022-04-22,13.37,14.3,13.29,14.07,1589519,13.37,14.3,13.29,14.07,1589519,0.0,1.0
2022-04-25,13.75,13.75,13.12,13.18,1268360,13.75,13.75,13.12,13.18,1268360,0.0,1.0
2022-04-26,12.63,13.54,12.595,13.54,1938913,12.63,13.54,12.595,13.54,1938913,0.0,1.0
2022-04-27,12.23,12.93,12.155,12.56,1395937,12.23,12.93,12.155,12.56,1395937,0.0,1.0
2022-04-28,11.74,12.0,11.141,11.8,3747439,11.74,12.0,11.141,11.8,3747439,0.0,1.0
2022-04-29,11.34,12.166,11.28,11.67,1974681,11.34,12.166,11.28,11.67,1974681,0.0,1.0
2022-05-02,11.83,11.835,11.1,11.24,1548483,11.83,11.835,11.1,11.24,1548483,0.0,1.0
2022-05-03,11.88,12.18,11.76,11.88,1258128,11.88,12.18,11.76,11.88,1258128,0.0,1.0
2022-05-04,12.3,12.36,11.43,11.93,1404188,12.3,12.36,11.43,11.93,1404188,0.0,1.0
2022-05-05,11.48,12.1,11.2,12.1,1359612,11.48,12.1,11.2,12.1,1359612,0.0,1.0
2022-05-06,11.02,11.59,10.92,11.59,2558700,11.02,11.59,10.92,11.59,2558700,0.0,1.0
2022-05-09,10.23,10.92,10.19,10.7,2322211,10.23,10.92,10.19,10.7,2322211,0.0,1.0
2022-05-10,10.15,10.41,9.17,9.2,4110512,10.15,10.41,9.17,9.2,4110512,0.0,1.0
2022-05-11,9.09,10.54,9.08,9.92,2527903,9.09,10.54,9.08,9.92,2527903,0.0,1.0
2022-05-12,9.6,10.0487,8.785,8.94,2766096,9.6,10.0487,8.785,8.94,2766096,0.0,1.0
2022-05-13,10.36,10.44,9.9,9.97,2128894,10.36,10.44,9.9,9.97,2128894,0.0,1.0
2022-05-16,10.09,10.37,9.87,10.16,1994942,10.09,10.37,9.87,10.16,1994942,0.0,1.0
2022-05-17,10.76,10.88,10.445,10.56,2311791,10.76,10.88,10.445,10.56,2311791,0.0,1.0
2022-05-18,10.16,10.9,10.0,10.55,2250998,10.16,10.9,10.0,10.55,2250998,0.0,1.0
2022-05-19,10.46,10.722,10.0313,10.1,1526713,10.46,10.722,10.0313,10.1,1526713,0.0,1.0
2022-05-20,10.4,10.8417,9.9971,10.64,1309918,10.4,10.8417,9.9971,10.64,1309918,0.0,1.0
2022-05-23,10.25,10.37,10.0,10.29,1440109,10.25,10.37,10.0,10.29,1440109,0.0,1.0
2022-05-24,9.99,10.78,9.915,10.69,2200266,9.99,10.78,9.915,10.69,2200266,0.0,1.0
2022-05-25,10.23,10.33,9.88,9.9,1537166,10.23,10.33,9.88,9.9,1537166,0.0,1.0
2022-05-26,10.56,10.735,10.17,10.24,1094103,10.56,10.735,10.17,10.24,1094103,0.0,1.0
2022-05-27,11.3,11.335,10.7,10.78,1425310,11.3,11.335,10.7,10.78,1425310,0.0,1.0
2022-05-31,10.81,11.33,10.7,11.23,1940012,10.81,11.33,10.7,11.23,1940012,0.0,1.0
2022-06-01,10.5,11.1,10.425,10.91,1322777,10.5,11.1,10.425,10.91,1322777,0.0,1.0
2022-06-02,10.98,11.0,10.47,10.52,1126828,10.98,11.0,10.47,10.52,1126828,0.0,1.0
2022-06-03,10.73,10.8,10.51,10.75,1150960,10.73,10.8,10.51,10.75,1150960,0.0,1.0
2022-06-06,10.62,11.12,10.52,10.92,1266727,10.62,11.12,10.52,10.92,1266727,0.0,1.0
2022-06-07,10.86,10.87,10.38,10.41,992411,10.86,10.87,10.38,10.41,992411,0.0,1.0
2022-06-08,10.97,11.085,10.78,10.83,1255642,10.97,11.085,10.78,10.83,1255642,0.0,1.0
2022-06-09,10.51,10.96,10.48,10.9,1287991,10.51,10.96,10.48,10.9,1287991,0.0,1.0
2022-06-10,10.17,10.43,9.96,10.2,1824340,10.17,10.43,9.96,10.2,1824340,0.0,1.0
2022-06-13,9.25,9.87,9.2,9.66,2191699,9.25,9.87,9.2,9.66,2191699,0.0,1.0
2022-06-14,9.28,9.47,9.11,9.32,1621726,9.28,9.47,9.11,9.32,1621726,0.0,1.0
2022-06-15,9.96,10.155,9.46,9.46,1447283,9.96,10.155,9.46,9.46,1447283,0.0,1.0
2022-06-16,9.44,9.7329,9.275,9.59,1551622,9.44,9.7329,9.275,9.59,1551622,0.0,1.0
2022-06-17,9.77,9.84,9.41,9.46,3549942,9.77,9.84,9.41,9.46,3549942,0.0,1.0
2022-06-21,9.74,10.22,9.72,9.98,1232127,9.74,10.22,9.72,9.98,1232127,0.0,1.0
2022-06-22,9.9,10.08,9.575,9.6,1225088,9.9,10.08,9.575,9.6,1225088,0.0,1.0
2022-06-23,10.47,10.54,9.88,9.91,1371637,10.47,10.54,9.88,9.91,1371637,0.0,1.0
2022-06-24,10.52,10.74,10.3315,10.56,4189209,10.52,10.74,10.3315,10.56,4189209,0.0,1.0
2022-06-27,10.31,10.7,10.23,10.64,941053,10.31,10.7,10.23,10.64,941053,0.0,1.0
2022-06-28,10.12,10.57,10.06,10.38,1309837,10.12,10.57,10.06,10.38,1309837,0.0,1.0
2022-06-29,9.77,10.08,9.65,10.08,969273,9.77,10.08,9.65,10.08,969273,0.0,1.0
2022-06-30,9.7,9.83,9.4,9.62,944247,9.7,9.83,9.4,9.62,944247,0.0,1.0
2022-07-01,9.64,9.89,9.51,9.66,1171816,9.64,9.89,9.51,9.66,1171816,0.0,1.0
2022-07-05,9.93,9.94,9.23,9.42,1358903,9.93,9.94,9.23,9.42,1358903,0.0,1.0
2022-07-06,9.47,9.99,9.39,9.89,1243150,9.47,9.99,9.39,9.89,1243150,0.0,1.0
2022-07-07,9.93,9.95,9.5958,9.63,926597,9.93,9.95,9.5958,9.63,926597,0.0,1.0
2022-07-08,10.15,10.2946,9.72,9.77,1022509,10.15,10.2946,9.72,9.77,1022509,0.0,1.0
2022-07-11,9.69,10.12,9.64,10.09,686170,9.69,10.12,9.64,10.09,686170,0.0,1.0
2022-07-12,9.69,9.93,9.56,9.71,812893,9.69,9.93,9.56,9.71,812893,0.0,1.0
2022-07-13,9.69,9.72,9.31,9.38,790252,9.69,9.72,9.31,9.38,790252,0.0,1.0
2022-07-14,9.53,9.61,9.26,9.61,874889,9.53,9.61,9.26,9.61,874889,0.0,1.0
2022-07-15,9.89,9.9,9.38,9.61,1046870,9.89,9.9,9.38,9.61,1046870,0.0,1.0
2022-07-18,9.76,10.365,9.72,10.07,1079024,9.76,10.365,9.72,10.07,1079024,0.0,1.0
2022-07-19,10.29,10.355,9.88,9.88,1248439,10.29,10.355,9.88,9.88,1248439,0.0,1.0
2022-07-20,10.86,10.9091,10.305,10.38,1394467,10.86,10.9091,10.305,10.38,1394467,0.0,1.0
2022-07-21,11.17,11.18,10.71,10.96,1125126,11.17,11.18,10.71,10.96,1125126,0.0,1.0
2022-07-22,10.66,11.22,10.5,11.22,865820,10.66,11.22,10.5,11.22,865820,0.0,1.0
2022-07-25,10.43,10.71,10.35,10.66,959911,10.43,10.71,10.35,10.66,959911,0.0,1.0
2022-07-26,10.02,10.32,10.0001,10.26,901221,10.02,10.32,10.0001,10.26,901221,0.0,1.0
2022-07-27,10.61,10.7,10.0899,10.18,1164706,10.61,10.7,10.0899,10.18,1164706,0.0,1.0
2022-07-28,11.42,11.435,10.515,10.67,1559721,11.42,11.435,10.515,10.67,1559721,0.0,1.0
2022-07-29,11.44,11.47,11.11,11.47,1106957,11.44,11.47,11.11,11.47,1106957,0.0,1.0
2022-08-01,11.59,11.685,11.16,11.36,1035036,11.59,11.685,11.16,11.36,1035036,0.0,1.0
2022-08-02,11.91,11.97,11.41,11.43,1090679,11.91,11.97,11.41,11.43,1090679,0.0,1.0
2022-08-03,12.36,12.405,11.79,11.79,1811297,12.36,12.405,11.79,11.79,1811297,0.0,1.0
2022-08-04,12.37,12.45,12.04,12.4,1402701,12.37,12.45,12.04,12.4,1402701,0.0,1.0
2022-08-05,12.61,12.61,11.88,12.09,1341241,12.61,12.61,11.88,12.09,1341241,0.0,1.0
2022-08-08,13.24,13.5189,12.66,12.7,2965274,13.24,13.5189,12.66,12.7,2965274,0.0,1.0
2022-08-09,11.26,12.0323,10.67,11.585,4683764,11.26,12.0323,10.67,11.585,4683764,0.0,1.0
2022-08-10,11.83,11.83,11.08,11.56,3215766,11.83,11.83,11.08,11.56,3215766,0.0,1.0
2022-08-11,12.12,13.01,12.065,12.1,2210219,12.12,13.01,12.065,12.1,2210219,0.0,1.0
2022-08-12,12.4,12.41,12.03,12.24,1052721,12.4,12.41,12.03,12.24,1052721,0.0,1.0
2022-08-15,12.48,12.62,12.2,12.24,1033238,12.48,12.62,12.2,12.24,1033238,0.0,1.0
2022-08-16,12.22,12.49,12.015,12.43,1047899,12.22,12.49,12.015,12.43,1047899,0.0,1.0
2022-08-17,11.44,11.91,11.435,11.75,1152246,11.44,11.91,11.435,11.75,1152246,0.0,1.0
2022-08-18,11.69,11.69,11.27,11.46,871473,11.69,11.69,11.27,11.46,871473,0.0,1.0
2022-08-19,11.11,11.52,11.11,11.41,1345966,11.11,11.52,11.11,11.41,1345966,0.0,1.0
2022-08-22,10.57,10.97,10.55,10.82,1109326,10.57,10.97,10.55,10.82,1109326,0.0,1.0
2022-08-23,10.2,10.64,10.2,10.55,1026866,10.2,10.64,10.2,10.55,1026866,0.0,1.0
2022-08-24,10.37,10.645,10.11,10.21,981899,10.37,10.645,10.11,10.21,981899,0.0,1.0
2022-08-25,10.64,10.69,10.455,10.54,907725,10.64,10.69,10.455,10.54,907725,0.0,1.0
2022-08-26,10.35,10.79,10.26,10.66,1051649,10.35,10.79,10.26,10.66,1051649,0.0,1.0
2022-08-29,10.26,10.42,10.11,10.19,984084,10.26,10.42,10.11,10.19,984084,0.0,1.0
2022-08-30,10.09,10.43,10.01,10.4,843874,10.09,10.43,10.01,10.4,843874,0.0,1.0
2022-08-31,10.13,10.28,10.04,10.25,1229340,10.13,10.28,10.04,10.25,1229340,0.0,1.0
2022-09-01,9.79,10.0,9.56,10.0,1122991,9.79,10.0,9.56,10.0,1122991,0.0,1.0
2022-09-02,9.65,10.5,9.625,10.43,1409503,9.65,10.5,9.625,10.43,1409503,0.0,1.0
2022-09-06,9.39,9.76,9.36,9.6,1155347,9.39,9.76,9.36,9.6,1155347,0.0,1.0
2022-09-07,9.58,9.66,9.33,9.33,1119556,9.58,9.66,9.33,9.33,1119556,0.0,1.0
2022-09-08,9.81,9.82,9.39,9.48,1069260,9.81,9.82,9.39,9.48,1069260,0.0,1.0
2022-09-09,10.11,10.1401,10.0,10.0,1480106,10.11,10.1401,10.0,10.0,1480106,0.0,1.0
2022-09-12,10.23,10.3373,10.0608,10.15,971690,10.23,10.3373,10.0608,10.15,971690,0.0,1.0
2022-09-13,9.66,9.9,9.61,9.8,1118909,9.66,9.9,9.61,9.8,1118909,0.0,1.0
2022-09-14,9.53,9.69,9.39,9.63,887032,9.53,9.69,9.39,9.63,887032,0.0,1.0
2022-09-15,9.18,9.62,9.12,9.43,1444912,9.18,9.62,9.12,9.43,1444912,0.0,1.0
2022-09-16,9.03,9.125,8.86,9.07,2873989,9.03,9.125,8.86,9.07,2873989,0.0,1.0
2022-09-19,9.0,9.09,8.82,8.85,919133,9.0,9.09,8.82,8.85,919133,0.0,1.0
2022-09-20,8.8,8.995,8.8,8.85,928238,8.8,8.995,8.8,8.85,928238,0.0,1.0
2022-09-21,8.82,9.17,8.79,8.88,1139365,8.82,9.17,8.79,8.88,1139365,0.0,1.0
2022-09-22,8.31,8.77,8.27,8.75,1116754,8.31,8.77,8.27,8.75,1116754,0.0,1.0
2022-09-23,8.0,8.22,7.8,8.1,1677115,8.0,8.22,7.8,8.1,1677115,0.0,1.0
2022-09-26,7.9,8.38,7.9,8.0,1164012,7.9,8.38,7.9,8.0,1164012,0.0,1.0
2022-09-27,8.2,8.33,8.01,8.08,1199948,8.2,8.33,8.01,8.08,1199948,0.0,1.0
2022-09-28,8.69,8.83,8.18,8.19,1676957,8.69,8.83,8.18,8.19,1676957,0.0,1.0
2022-09-29,8.42,8.5567,8.22,8.44,1144935,8.42,8.5567,8.22,8.44,1144935,0.0,1.0
2022-09-30,7.98,8.56,7.98,8.44,3108839,7.98,8.56,7.98,8.44,3108839,0.0,1.0
2022-10-03,8.53,8.685,8.13,8.17,1444686,8.53,8.685,8.13,8.17,1444686,0.0,1.0
2022-10-04,8.92,8.99,8.69,8.79,1235248,8.92,8.99,8.69,8.79,1235248,0.0,1.0
2022-10-05,9.16,9.19,8.64,8.68,1369444,9.16,9.19,8.64,8.68,1369444,0.0,1.0
2022-10-06,9.11,9.34,8.9207,9.13,875960,9.11,9.34,8.9207,9.13,875960,0.0,1.0
2022-10-07,8.44,8.93,8.39,8.86,1109578,8.44,8.93,8.39,8.86,1109578,0.0,1.0
2022-10-10,8.33,8.56,8.23,8.5,970715,8.33,8.56,8.23,8.5,970715,0.0,1.0
2022-10-11,8.13,8.34,7.94,8.25,1214004,8.13,8.34,7.94,8.25,1214004,0.0,1.0
2022-10-12,8.04,8.2299,7.95,8.17,901409,8.04,8.2299,7.95,8.17,901409,0.0,1.0
2022-10-13,8.3,8.33,7.605,7.73,1280223,8.3,8.33,7.605,7.73,1280223,0.0,1.0
2022-10-14,7.95,8.44,7.94,8.38,739816,7.95,8.44,7.94,8.38,739816,0.0,1.0
2022-10-17,8.42,8.5,8.23,8.24,941242,8.42,8.5,8.23,8.24,941242,0.0,1.0
2022-10-18,8.6,8.93,8.43,8.75,862186,8.6,8.93,8.43,8.75,862186,0.0,1.0
2022-10-19,8.34,8.55,8.27,8.46,688090,8.34,8.55,8.27,8.46,688090,0.0,1.0
2022-10-20,8.18,8.61,8.14,8.32,724673,8.18,8.61,8.14,8.32,724673,0.0,1.0
2022-10-21,8.55,8.55,8.02,8.17,839414,8.55,8.55,8.02,8.17,839414,0.0,1.0
2022-10-24,8.56,8.63,8.26,8.6,761735,8.56,8.63,8.26,8.6,761735,0.0,1.0
2022-10-25,9.1,9.23,8.61,8.63,1225705,9.1,9.23,8.61,8.63,1225705,0.0,1.0
2022-10-26,9.07,9.4,9.01,9.1,1101503,9.07,9.4,9.01,9.1,1101503,0.0,1.0
2022-10-27,8.79,9.19,8.765,9.18,1276553,8.79,9.19,8.765,9.18,1276553,0.0,1.0
2022-10-28,8.93,9.01,8.69,8.88,842714,8.93,9.01,8.69,8.88,842714,0.0,1.0
2022-10-31,8.83,8.96,8.73,8.84,942447,8.83,8.96,8.73,8.84,942447,0.0,1.0
2022-11-01,8.96,9.04,8.84,9.0,850630,8.96,9.04,8.84,9.0,850630,0.0,1.0
2022-11-02,8.45,9.055,8.44,8.84,1095013,8.45,9.055,8.44,8.84,1095013,0.0,1.0
2022-11-03,8.28,8.465,8.19,8.26,1106250,8.28,8.465,8.19,8.26,1106250,0.0,1.0
2022-11-04,8.03,8.47,7.81,8.4,2115121,8.03,8.47,7.81,8.4,2115121,0.0,1.0
2022-11-07,7.81,8.14,7.66,8.07,1900697,7.81,8.14,7.66,8.07,1900697,0.0,1.0
2022-11-08,7.73,8.0,7.63,7.85,2166048,7.73,8.0,7.63,7.85,2166048,0.0,1.0
2022-11-09,8.17,8.97,7.8,7.8,2982416,8.17,8.97,7.8,7.8,2982416,0.0,1.0
2022-11-10,9.25,9.3,8.64,8.9,2446128,9.25,9.3,8.64,8.9,2446128,0.0,1.0
2022-11-11,10.02,10.165,9.21,9.26,2064433,10.02,10.165,9.21,9.26,2064433,0.0,1.0
2022-11-14,10.13,10.33,9.44,9.92,2008280,10.13,10.33,9.44,9.92,2008280,0.0,1.0
2022-11-15,10.72,10.995,10.19,10.44,2340106,10.72,10.995,10.19,10.44,2340106,0.0,1.0
2022-11-16,10.16,10.51,9.92,10.5,1570322,10.16,10.51,9.92,10.5,1570322,0.0,1.0
2022-11-17,10.03,10.03,9.625,9.84,1890391,10.03,10.03,9.625,9.84,1890391,0.0,1.0
2022-11-18,9.78,10.35,9.74,10.22,1010829,9.78,10.35,9.74,10.22,1010829,0.0,1.0
2022-11-21,9.52,9.71,9.41,9.64,854249,9.52,9.71,9.41,9.64,854249,0.0,1.0
2022-11-22,9.55,9.63,9.3399,9.53,811658,9.55,9.63,9.3399,9.53,811658,0.0,1.0
2022-11-23,9.75,9.785,9.47,9.6,828537,9.75,9.785,9.47,9.6,828537,0.0,1.0
2022-11-25,9.74,9.79,9.67,9.71,327757,9.74,9.79,9.67,9.71,327757,0.0,1.0
2022-11-28,9.13,9.67,9.11,9.62,1009805,9.13,9.67,9.11,9.62,1009805,0.0,1.0
2022-11-29,9.23,9.33,9.08,9.11,818027,9.23,9.33,9.08,9.11,818027,0.0,1.0
2022-11-30,10.14,10.14,9.45,9.73,1870966,10.14,10.14,9.45,9.73,1870966,0.0,1.0
2022-12-01,10.13,10.3627,10.01,10.13,922371,10.13,10.3627,10.01,10.13,922371,0.0,1.0
2022-12-02,10.18,10.27,9.8,10.0,1160027,10.18,10.27,9.8,10.0,1160027,0.0,1.0
2022-12-05,9.74,10.22,9.695,10.07,913061,9.74,10.22,9.695,10.07,913061,0.0,1.0
2022-12-06,9.42,9.755,9.345,9.72,882367,9.42,9.755,9.345,9.72,882367,0.0,1.0
2022-12-07,9.21,9.46,9.15,9.27,872634,9.21,9.46,9.15,9.27,872634,0.0,1.0
2022-12-08,9.51,9.765,9.1915,9.3,991885,9.51,9.765,9.1915,9.3,991885,0.0,1.0
2022-12-09,9.26,9.5,9.24,9.39,775412,9.26,9.5,9.24,9.39,775412,0.0,1.0
2022-12-12,9.17,9.39,9.1,9.16,927139,9.17,9.39,9.1,9.16,927139,0.0,1.0
2022-12-13,9.21,9.94,9.15,9.64,1183638,9.21,9.94,9.15,9.64,1183638,0.0,1.0
2022-12-14,9.13,9.28,8.965,9.16,1061427,9.13,9.28,8.965,9.16,1061427,0.0,1.0
2022-12-15,8.27,8.96,8.265,8.89,1874674,8.27,8.96,8.265,8.89,1874674,0.0,1.0
2022-12-16,8.27,8.335,8.06,8.14,8014657,8.27,8.335,8.06,8.14,8014657,0.0,1.0
2022-12-19,7.56,8.21,7.5514,8.21,1753067,7.56,8.21,7.5514,8.21,1753067,0.0,1.0
2022-12-20,7.42,7.63,7.361,7.5,1179254,7.42,7.63,7.361,7.5,1179254,0.0,1.0
2022-12-21,7.64,7.65,7.42,7.42,1360602,7.64,7.65,7.42,7.42,1360602,0.0,1.0
2022-12-22,7.43,7.51,7.16,7.49,1545566,7.43,7.51,7.16,7.49,1545566,0.0,1.0
2022-12-23,7.41,7.5,7.21,7.4,932771,7.41,7.5,7.21,7.4,932771,0.0,1.0
2022-12-27,7.16,7.375,7.12,7.31,1027924,7.16,7.375,7.12,7.31,1027924,0.0,1.0
2022-12-28,7.04,7.195,7.02,7.11,1390416,7.04,7.195,7.02,7.11,1390416,0.0,1.0
2022-12-29,7.28,7.3,7.13,7.14,1227372,7.28,7.3,7.13,7.14,1227372,0.0,1.0
2022-12-30,7.4,7.43,7.11,7.14,1382548,7.4,7.43,7.11,7.14,1382548,0.0,1.0
2023-01-03,7.49,7.66,7.295,7.6,1205367,7.49,7.66,7.295,7.6,1205367,0.0,1.0
2023-01-04,7.93,7.9404,7.555,7.67,1155106,7.93,7.9404,7.555,7.67,1155106,0.0,1.0
2023-01-05,8.01,8.02,7.63,7.83,864342,8.01,8.02,7.63,7.83,864342,0.0,1.0
2023-01-06,8.23,8.315,7.83,8.11,895126,8.23,8.315,7.83,8.11,895126,0.0,1.0
2023-01-09,8.43,8.66,8.39,8.42,1449105,8.43,8.66,8.39,8.42,1449105,0.0,1.0
2023-01-10,8.69,8.785,8.38,8.41,1069720,8.69,8.785,8.38,8.41,1069720,0.0,1.0
2023-01-11,8.94,8.96,8.645,8.8,1036715,8.94,8.96,8.645,8.8,1036715,0.0,1.0
2023-01-12,9.0,9.025,8.72,9.0,970888,9.0,9.025,8.72,9.0,970888,0.0,1.0
2023-01-13,9.14,9.19,8.83,8.88,788912,9.14,9.19,8.83,8.88,788912,0.0,1.0
2023-01-17,9.47,9.51,9.1,9.19,1245966,9.47,9.51,9.1,9.19,1245966,0.0,1.0
2023-01-18,9.38,9.94,9.36,9.6,1320237,9.38,9.94,9.36,9.6,1320237,0.0,1.0
2023-01-19,9.03,9.255,9.02,9.2,1030099,9.03,9.255,9.02,9.2,1030099,0.0,1.0
2023-01-20,9.45,9.525,8.9501,9.15,1059468,9.45,9.525,8.9501,9.15,1059468,0.0,1.0
2023-01-23,10.05,10.13,9.53,9.55,1461006,10.05,10.13,9.53,9.55,1461006,0.0,1.0
2023-01-24,9.81,10.17,9.73,9.92,771004,9.81,10.17,9.73,9.92,771004,0.0,1.0
2023-01-25,9.6,9.75,9.42,9.57,798666,9.6,9.75,9.42,9.57,798666,0.0,1.0
2023-01-26,10.13,10.19,9.48,9.82,1448281,10.13,10.19,9.48,9.82,1448281,0.0,1.0
2023-01-27,10.76,10.96,10.1,10.1,2405220,10.76,10.96,10.1,10.1,2405220,0.0,1.0
2023-01-30,10.3,10.74,10.23,10.54,850991,10.3,10.74,10.23,10.54,850991,0.0,1.0
2023-01-31,10.86,10.87,10.3,10.3,1042402,10.86,10.87,10.3,10.3,1042402,0.0,1.0
2023-02-01,11.01,11.14,10.53,10.83,1343900,11.01,11.14,10.53,10.83,1343900,0.0,1.0
2023-02-02,12.39,12.42,11.49,11.5,2329350,12.39,12.42,11.49,11.5,2329350,0.0,1.0
2023-02-03,12.02,12.67,11.58,11.97,2262231,12.02,12.67,11.58,11.97,2262231,0.0,1.0
2023-02-06,11.31,11.78,11.28,11.66,1203734,11.31,11.78,11.28,11.66,1203734,0.0,1.0
2023-02-07,11.48,11.54,10.9808,11.21,1070233,11.48,11.54,10.9808,11.21,1070233,0.0,1.0
2023-02-08,11.21,11.64,11.2001,11.38,918207,11.21,11.64,11.2001,11.38,918207,0.0,1.0
2023-02-09,10.81,11.48,10.775,11.42,861876,10.81,11.48,10.775,11.42,861876,0.0,1.0
2023-02-10,10.75,10.84,10.465,10.64,886862,10.75,10.84,10.465,10.64,886862,0.0,1.0
2023-02-13,10.97,10.99,10.56,10.75,600265,10.97,10.99,10.56,10.75,600265,0.0,1.0
2023-02-14,11.07,11.15,10.59,10.79,1045631,11.07,11.15,10.59,10.79,1045631,0.0,1.0
2023-02-15,11.66,11.7,11.01,11.06,1147697,11.66,11.7,11.01,11.06,1147697,0.0,1.0
2023-02-16,11.4,11.79,11.0899,11.42,1301330,11.4,11.79,11.0899,11.42,1301330,0.0,1.0
2023-02-17,11.16,11.32,10.875,11.27,1126845,11.16,11.32,10.875,11.27,1126845,0.0,1.0
2023-02-21,10.46,10.97,10.45,10.82,911747,10.46,10.97,10.45,10.82,911747,0.0,1.0
2023-02-22,10.69,10.79,10.42,10.51,1234360,10.69,10.79,10.42,10.51,1234360,0.0,1.0
2023-02-23,10.65,10.876,10.265,10.84,963809,10.65,10.876,10.265,10.84,963809,0.0,1.0
2023-02-24,9.98,10.37,9.7367,10.37,1695098,9.98,10.37,9.7367,10.37,1695098,0.0,1.0
2023-02-27,10.08,10.21,9.91,10.16,1111674,10.08,10.21,9.91,10.16,1111674,0.0,1.0
2023-02-28,9.79,10.3399,9.76,9.93,1991266,9.79,10.3399,9.76,9.93,1991266,0.0,1.0
2023-03-01,11.11,11.55,10.08,10.08,3766449,11.11,11.55,10.08,10.08,3766449,0.0,1.0
2023-03-02,10.54,10.84,10.4,10.84,1637562,10.54,10.84,10.4,10.84,1637562,0.0,1.0
2023-03-03,11.38,11.435,10.5,10.56,1622192,11.38,11.435,10.5,10.56,1622192,0.0,1.0
2023-03-06,11.03,11.535,10.9014,11.43,1536965,11.03,11.535,10.9014,11.43,1536965,0.0,1.0
2023-03-07,10.81,11.2,10.735,11.03,1390855,10.81,11.2,10.735,11.03,1390855,0.0,1.0
2023-03-08,10.69,10.84,10.5,10.76,944709,10.69,10.84,10.5,10.76,944709,0.0,1.0
2023-03-09,10.27,10.88,10.255,10.73,998039,10.27,10.88,10.255,10.73,998039,0.0,1.0
2023-03-10,10.23,10.465,9.94,10.22,1346330,10.23,10.465,9.94,10.22,1346330,0.0,1.0
2023-03-13,10.23,10.37,9.7538,10.0,1086542,10.23,10.37,9.7538,10.0,1086542,0.0,1.0
2023-03-14,10.36,10.7,10.155,10.56,1181394,10.36,10.7,10.155,10.56,1181394,0.0,1.0
2023-03-15,10.17,10.18,9.85,10.12,1195323,10.17,10.18,9.85,10.12,1195323,0.0,1.0
2023-03-16,10.55,10.605,9.95,10.07,890140,10.55,10.605,9.95,10.07,890140,0.0,1.0
2023-03-17,10.0,10.495,9.98,10.44,3115310,10.0,10.495,9.98,10.44,3115310,0.0,1.0
2023-03-20,9.79,10.13,9.71,10.0,1518832,9.79,10.13,9.71,10.0,1518832,0.0,1.0
2023-03-21,10.3,10.35,9.9,9.96,1001671,10.3,10.35,9.9,9.96,1001671,0.0,1.0
2023-03-22,10.01,10.4701,10.0,10.38,1033043,10.01,10.4701,10.0,10.38,1033043,0.0,1.0
2023-03-23,10.17,10.435,9.9,10.11,944683,10.17,10.435,9.9,10.11,944683,0.0,1.0
2023-03-24,10.13,10.16,9.8802,10.04,643449,10.13,10.16,9.8802,10.04,643449,0.0,1.0
2023-03-27,9.86,10.24,9.81,10.24,742043,9.86,10.24,9.81,10.24,742043,0.0,1.0
2023-03-28,9.68,9.84,9.545,9.8,825793,9.68,9.84,9.545,9.8,825793,0.0,1.0
2023-03-29,10.22,10.24,9.88,9.92,1224127,10.22,10.24,9.88,9.92,1224127,0.0,1.0
2023-03-30,10.18,10.49,10.0825,10.44,737490,10.18,10.49,10.0825,10.44,737490,0.0,1.0
2023-03-31,10.72,10.73,10.19,10.25,1423487,10.72,10.73,10.19,10.25,1423487,0.0,1.0
2023-04-03,10.61,10.73,10.205,10.54,1111954,10.61,10.73,10.205,10.54,1111954,0.0,1.0
2023-04-04,10.18,10.7,10.06,10.68,841298,10.18,10.7,10.06,10.68,841298,0.0,1.0
2023-04-05,9.74,10.05,9.57,10.02,961826,9.74,10.05,9.57,10.02,961826,0.0,1.0
2023-04-06,9.62,9.77,9.53,9.72,722851,9.62,9.77,9.53,9.72,722851,0.0,1.0
2023-04-10,9.98,10.015,9.54,9.56,827178,9.98,10.015,9.54,9.56,827178,0.0,1.0
2023-04-11,9.88,10.16,9.87,10.01,1104641,9.88,10.16,9.87,10.01,1104641,0.0,1.0
2023-04-12,9.48,10.1962,9.47,10.11,784732,9.48,10.1962,9.47,10.11,784732,0.0,1.0
2023-04-13,9.65,9.73,9.505,9.58,649662,9.65,9.73,9.505,9.58,649662,0.0,1.0
2023-04-14,9.37,9.65,9.275,9.65,867926,9.37,9.65,9.275,9.65,867926,0.0,1.0
2023-04-17,9.43,9.5401,9.29,9.29,687839,9.43,9.5401,9.29,9.29,687839,0.0,1.0
2023-04-18,9.08,9.46,9.04,9.45,724125,9.08,9.46,9.04,9.45,724125,0.0,1.0
2023-04-19,9.28,9.37,8.84,8.91,1395791,9.28,9.37,8.84,8.91,1395791,0.0,1.0
2023-04-20,9.04,9.22,8.88,9.06,990290,9.04,9.22,8.88,9.06,990290,0.0,1.0
2023-04-21,9.13,9.2,9.0,9.03,897983,9.13,9.2,9.0,9.03,897983,0.0,1.0
2023-04-24,9.18,9.26,8.98,9.13,755870,9.18,9.26,8.98,9.13,755870,0.0,1.0
2023-04-25,8.8,9.01,8.68,9.0,1009825,8.8,9.01,8.68,9.0,1009825,0.0,1.0
2023-04-26,8.6,8.85,8.54,8.8,973710,8.6,8.85,8.54,8.8,973710,0.0,1.0
2023-04-27,8.87,8.91,8.62,8.75,742822,8.87,8.91,8.62,8.75,742822,0.0,1.0
2023-04-28,9.16,9.21,8.8,8.81,1112630,9.16,9.21,8.8,8.81,1112630,0.0,1.0
2023-05-01,9.19,9.29,9.015,9.08,566327,9.19,9.29,9.015,9.08,566327,0.0,1.0
2023-05-02,8.97,9.17,8.88,9.13,745655,8.97,9.17,8.88,9.13,745655,0.0,1.0
2023-05-03,8.85,9.14,8.78,8.95,1081044,8.85,9.14,8.78,8.95,1081044,0.0,1.0
2023-05-04,8.73,8.87,8.635,8.82,965128,8.73,8.87,8.635,8.82,965128,0.0,1.0
2023-05-05,9.13,9.205,8.825,8.94,972301,9.13,9.205,8.825,8.94,972301,0.0,1.0
2023-05-08,9.09,9.265,8.91,9.19,1315942,9.09,9.265,8.91,9.19,1315942,0.0,1.0
2023-05-09,8.27,8.6,7.73,8.01,3167318,8.27,8.6,7.73,8.01,3167318,0.0,1.0
2023-05-10,8.6,8.84,8.345,8.4,1194345,8.6,8.84,8.345,8.4,1194345,0.0,1.0
2023-05-11,8.42,8.536,8.15,8.53,859203,8.42,8.536,8.15,8.53,859203,0.0,1.0
2023-05-12,8.21,8.45,8.105,8.44,918605,8.21,8.45,8.105,8.44,918605,0.0,1.0
2023-05-15,8.34,8.38,8.03,8.17,1130721,8.34,8.38,8.03,8.17,1130721,0.0,1.0
2023-05-16,8.29,8.31,8.17,8.23,865521,8.29,8.31,8.17,8.23,865521,0.0,1.0
2023-05-17,8.55,8.61,8.24,8.4,871228,8.55,8.61,8.24,8.4,871228,0.0,1.0
2023-05-18,8.55,8.665,8.3961,8.55,765097,8.55,8.665,8.3961,8.55,765097,0.0,1.0
2023-05-19,8.34,8.68,8.2705,8.61,994671,8.34,8.68,8.2705,8.61,994671,0.0,1.0
2023-05-22,8.41,8.47,8.23,8.3,1074430,8.41,8.47,8.23,8.3,1074430,0.0,1.0
2023-05-23,8.55,8.775,8.3445,8.35,998877,8.55,8.775,8.3445,8.35,998877,0.0,1.0
2023-05-24,8.27,8.52,8.09,8.4,1066389,8.27,8.52,8.09,8.4,1066389,0.0,1.0
2023-05-25,8.01,8.4073,7.895,8.29,1639551,8.01,8.4073,7.895,8.29,1639551,0.0,1.0
2023-05-26,7.99,8.075,7.875,8.01,945416,7.99,8.075,7.875,8.01,945416,0.0,1.0
2023-05-30,8.19,8.285,8.05,8.05,1188965,8.19,8.285,8.05,8.05,1188965,0.0,1.0
2023-05-31,8.2,8.2807,7.9001,8.12,1359030,8.2,8.2807,7.9001,8.12,1359030,0.0,1.0
2023-06-01,8.33,8.35,8.01,8.11,1321917,8.33,8.35,8.01,8.11,1321917,0.0,1.0
2023-06-02,9.28,9.5,8.68,8.7,3615197,9.28,9.5,8.68,8.7,3615197,0.0,1.0
2023-06-05,9.19,9.345,8.9813,9.11,1295912,9.19,9.345,8.9813,9.11,1295912,0.0,1.0
2023-06-06,9.54,9.6,9.18,9.23,1742462,9.54,9.6,9.18,9.23,1742462,0.0,1.0
2023-06-07,9.93,10.13,9.7,9.7,2229687,9.93,10.13,9.7,9.7,2229687,0.0,1.0
2023-06-08,9.89,9.95,9.57,9.93,1273908,9.89,9.95,9.57,9.93,1273908,0.0,1.0
2023-06-09,9.78,9.995,9.715,9.97,832813,9.78,9.995,9.715,9.97,832813,0.0,1.0
2023-06-12,9.92,10.22,9.8,9.89,1195840,9.92,10.22,9.8,9.89,1195840,0.0,1.0
2023-06-13,9.93,10.22,9.8607,10.04,996740,9.93,10.22,9.8607,10.04,996740,0.0,1.0
2023-06-14,9.57,10.06,9.5,9.93,1411985,9.57,10.06,9.5,9.93,1411985,0.0,1.0
2023-06-15,9.63,9.705,9.43,9.48,1033006,9.63,9.705,9.43,9.48,1033006,0.0,1.0
2023-06-16,9.44,9.75,9.265,9.73,3888065,9.44,9.75,9.265,9.73,3888065,0.0,1.0
2023-06-20,9.59,9.64,9.21,9.31,1497994,9.59,9.64,9.21,9.31,1497994,0.0,1.0
2023-06-21,9.41,9.6,9.281,9.5,1042493,9.41,9.6,9.281,9.5,1042493,0.0,1.0
2023-06-22,9.26,9.375,9.19,9.35,800535,9.26,9.375,9.19,9.35,800535,0.0,1.0
2023-06-23,8.93,9.105,8.81,8.99,1821992,8.93,9.105,8.81,8.99,1821992,0.0,1.0
2023-06-26,9.1,9.1884,8.945,8.96,1102519,9.1,9.1884,8.945,8.96,1102519,0.0,1.0
2023-06-27,10.03,10.08,9.25,9.31,2085417,10.03,10.08,9.25,9.31,2085417,0.0,1.0
2023-06-28,9.86,10.16,9.785,10.0,1690092,9.86,10.16,9.785,10.0,1690092,0.0,1.0
2023-06-29,10.09,10.1,9.78,9.82,1603369,10.09,10.1,9.78,9.82,1603369,0.0,1.0
2023-06-30,9.93,10.39,9.8408,10.36,2222339,9.93,10.39,9.8408,10.36,2222339,0.0,1.0
2023-07-03,9.91,10.08,9.8,9.84,513772,9.91,10.08,9.8,9.84,513772,0.0,1.0
2023-07-05,9.49,9.835,9.49,9.82,1460642,9.49,9.835,9.49,9.82,1460642,0.0,1.0
2023-07-06,9.39,9.41,9.07,9.31,1241684,9.39,9.41,9.07,9.31,1241684,0.0,1.0
2023-07-07,9.55,9.755,9.42,9.44,960590,9.55,9.755,9.42,9.44,960590,0.0,1.0
2023-07-10,10.47,10.48,9.57,9.57,2249835,10.47,10.48,9.57,9.57,2249835,0.0,1.0
2023-07-11,10.57,10.71,10.33,10.5,1543842,10.57,10.71,10.33,10.5,1543842,0.0,1.0
2023-07-12,10.73,10.82,10.505,10.8,1170858,10.73,10.82,10.505,10.8,1170858,0.0,1.0
2023-07-13,10.45,11.09,10.43,10.8,2657596,10.45,11.09,10.43,10.8,2657596,0.0,1.0
2023-07-14,10.07,10.6,9.98,10.4,1500219,10.07,10.6,9.98,10.4,1500219,0.0,1.0
2023-07-17,9.62,9.95,9.5521,9.95,3228311,9.62,9.95,9.5521,9.95,3228311,0.0,1.0
2023-07-18,9.69,9.855,9.58,9.62,1944558,9.69,9.855,9.58,9.62,1944558,0.0,1.0
2023-07-19,9.76,9.93,9.65,9.78,1845070,9.76,9.93,9.65,9.78,1845070,0.0,1.0
2023-07-20,9.28,9.71,9.28,9.7,1585785,9.28,9.71,9.28,9.7,1585785,0.0,1.0
2023-07-21,8.99,9.4,8.96,9.39,1277816,8.99,9.4,8.96,9.39,1277816,0.0,1.0
2023-07-24,9.02,9.18,8.96,8.98,1290986,9.02,9.18,8.96,8.98,1290986,0.0,1.0
2023-07-25,8.94,9.08,8.86,9.03,1975178,8.94,9.08,8.86,9.03,1975178,0.0,1.0
2023-07-26,8.87,8.98,8.81,8.93,1053610,8.87,8.98,8.81,8.93,1053610,0.0,1.0
2023-07-27,8.57,9.02,8.52,9.0,1283717,8.57,9.02,8.52,9.0,1283717,0.0,1.0
2023-07-28,8.68,9.09,8.61,8.73,3500635,8.68,9.09,8.61,8.73,3500635,0.0,1.0
2023-07-31,8.71,8.845,8.65,8.74,1621842,8.71,8.845,8.65,8.74,1621842,0.0,1.0
2023-08-01,8.48,8.63,8.4,8.61,1753842,8.48,8.63,8.4,8.61,1753842,0.0,1.0
2023-08-02,8.38,8.385,8.11,8.33,1828552,8.38,8.385,8.11,8.33,1828552,0.0,1.0
2023-08-03,8.23,8.36,8.15,8.29,1238510,8.23,8.36,8.15,8.29,1238510,0.0,1.0
2023-08-04,8.04,8.255,8.0,8.22,2379611,8.04,8.255,8.0,8.22,2379611,0.0,1.0
2023-08-07,7.96,8.1,7.865,8.08,1637894,7.96,8.1,7.865,8.08,1637894,0.0,1.0
2023-08-08,8.08,8.12,7.77,7.8,2295703,8.08,8.12,7.77,7.8,2295703,0.0,1.0
2023-08-09,7.4,7.8,7.26,7.64,3201604,7.4,7.8,7.26,7.64,3201604,0.0,1.0
2023-08-10,7.11,7.51,7.05,7.51,3287403,7.11,7.51,7.05,7.51,3287403,0.0,1.0
2023-08-11,7.06,7.17,6.97,7.06,2100241,7.06,7.17,6.97,7.06,2100241,0.0,1.0
2023-08-14,7.17,7.2,6.89,7.02,1535038,7.17,7.2,6.89,7.02,1535038,0.0,1.0
2023-08-15,6.78,7.08,6.77,7.06,1887321,6.78,7.08,6.77,7.06,1887321,0.0,1.0
2023-08-16,6.57,6.809,6.57,6.7,2005129,6.57,6.809,6.57,6.7,2005129,0.0,1.0
2023-08-17,6.45,6.63,6.45,6.56,1636216,6.45,6.63,6.45,6.56,1636216,0.0,1.0
2023-08-18,6.47,6.56,6.33,6.35,2114064,6.47,6.56,6.33,6.35,2114064,0.0,1.0
2023-08-21,6.28,6.5,6.22,6.42,1633560,6.28,6.5,6.22,6.42,1633560,0.0,1.0
2023-08-22,6.24,6.43,6.2,6.35,1302541,6.24,6.43,6.2,6.35,1302541,0.0,1.0
2023-08-23,6.35,6.3707,6.195,6.23,1604885,6.35,6.3707,6.195,6.23,1604885,0.0,1.0
2023-08-24,6.04,6.38,5.99,6.36,2479440,6.04,6.38,5.99,6.36,2479440,0.0,1.0
2023-08-25,6.13,6.185,6.02,6.07,1132866,6.13,6.185,6.02,6.07,1132866,0.0,1.0
2023-08-28,6.14,6.27,6.09,6.18,1194401,6.14,6.27,6.09,6.18,1194401,0.0,1.0
2023-08-29,6.13,6.23,6.05,6.08,1939372,6.13,6.23,6.05,6.08,1939372,0.0,1.0
2023-08-30,6.25,6.76,6.02,6.12,11234429,6.25,6.76,6.02,6.12,11234429,0.0,1.0
2023-08-31,6.31,6.69,6.29,6.61,5159158,6.31,6.69,6.29,6.61,5159158,0.0,1.0
2023-09-01,6.22,6.48,6.215,6.36,2034860,6.22,6.48,6.215,6.36,2034860,0.0,1.0
2023-09-05,5.94,6.21,5.895,6.16,2391487,5.94,6.21,5.895,6.16,2391487,0.0,1.0
2023-09-06,5.73,5.97,5.68,5.95,1941065,5.73,5.97,5.68,5.95,1941065,0.0,1.0
2023-09-07,5.3,5.55,4.9,5.52,8109189,5.3,5.55,4.9,5.52,8109189,0.0,1.0
2023-09-08,5.27,5.38,5.23,5.3,2100828,5.27,5.38,5.23,5.3,2100828,0.0,1.0
2023-09-11,5.04,5.365,5.03,5.34,2298364,5.04,5.365,5.03,5.34,2298364,0.0,1.0
2023-09-12,5.24,5.32,5.0,5.06,4434031,5.24,5.32,5.0,5.06,4434031,0.0,1.0
2023-09-13,5.16,5.265,4.98,5.23,3057879,5.16,5.265,4.98,5.23,3057879,0.0,1.0
2023-09-14,5.31,5.59,5.22,5.22,3592314,5.31,5.59,5.22,5.22,3592314,0.0,1.0
2023-09-15,5.06,5.34,5.03,5.32,6457110,5.06,5.34,5.03,5.32,6457110,0.0,1.0
2023-09-18,4.91,5.11,4.9,5.08,2917572,4.91,5.11,4.9,5.08,2917572,0.0,1.0
2023-09-19,4.94,5.04,4.89,4.92,2342699,4.94,5.04,4.89,4.92,2342699,0.0,1.0
2023-09-20,4.85,5.08,4.83,4.97,1916310,4.85,5.08,4.83,4.97,1916310,0.0,1.0
2023-09-21,4.63,4.805,4.6,4.8,3304906,4.63,4.805,4.6,4.8,3304906,0.0,1.0
2023-09-22,4.51,4.665,4.48,4.61,2886884,4.51,4.665,4.48,4.61,2886884,0.0,1.0
2023-09-25,4.42,4.51,4.37,4.46,2852437,4.42,4.51,4.37,4.46,2852437,0.0,1.0
2023-09-26,4.39,4.53,4.38,4.42,3835525,4.39,4.53,4.38,4.42,3835525,0.0,1.0
2023-09-27,4.4,4.59,4.33,4.48,2945616,4.4,4.59,4.33,4.48,2945616,0.0,1.0
2023-09-28,4.62,4.67,4.47,4.48,3542627,4.62,4.67,4.47,4.48,3542627,0.0,1.0
2023-09-29,4.91,4.94,4.65,4.75,3399597,4.91,4.94,4.65,4.75,3399597,0.0,1.0
2023-10-02,4.65,4.95,4.565,4.91,2990983,4.65,4.95,4.565,4.91,2990983,0.0,1.0
2023-10-03,4.41,4.69,4.4,4.6,2464414,4.41,4.69,4.4,4.6,2464414,0.0,1.0
2023-10-04,4.23,4.45,4.15,4.4,2246204,4.23,4.45,4.15,4.4,2246204,0.0,1.0
2023-10-05,4.16,4.28,4.08,4.25,1682658,4.16,4.28,4.08,4.25,1682658,0.0,1.0
2023-10-06,4.23,4.28,4.03,4.08,1465862,4.23,4.28,4.03,4.08,1465862,0.0,1.0
2023-10-09,4.06,4.17,3.96,4.17,2021446,4.06,4.17,3.96,4.17,2021446,0.0,1.0
2023-10-10,4.23,4.34,4.12,4.14,1724963,4.23,4.34,4.12,4.14,1724963,0.0,1.0
2023-10-11,4.14,4.34,4.08,4.26,1226976,4.14,4.34,4.08,4.26,1226976,0.0,1.0
2023-10-12,3.96,4.11,3.935,4.11,1797071,3.96,4.11,3.935,4.11,1797071,0.0,1.0
2023-10-13,3.87,4.0,3.81,4.0,1968372,3.87,4.0,3.81,4.0,1968372,0.0,1.0
2023-10-16,4.12,4.165,3.905,3.93,2705272,4.12,4.165,3.905,3.93,2705272,0.0,1.0
2023-10-17,4.49,4.52,4.04,4.04,3284777,4.49,4.52,4.04,4.04,3284777,0.0,1.0
2023-10-18,4.28,4.47,4.22,4.43,1803327,4.28,4.47,4.22,4.43,1803327,0.0,1.0
2023-10-19,4.41,4.47,4.24,4.3,2176401,4.41,4.47,4.24,4.3,2176401,0.0,1.0
2023-10-20,4.44,4.47,4.23,4.45,2673202,4.44,4.47,4.23,4.45,2673202,0.0,1.0
2023-10-23,4.11,4.41,4.1,4.39,1817944,4.11,4.41,4.1,4.39,1817944,0.0,1.0
2023-10-24,4.41,4.48,4.12,4.16,1892195,4.41,4.48,4.12,4.16,1892195,0.0,1.0
2023-10-25,3.93,3.97,3.55,3.75,4369512,3.93,3.97,3.55,3.75,4369512,0.0,1.0
2023-10-26,3.68,3.93,3.66,3.87,3046893,3.68,3.93,3.66,3.87,3046893,0.0,1.0
2023-10-27,3.56,3.74,3.5,3.7,2831633,3.56,3.74,3.5,3.7,2831633,0.0,1.0
2023-10-30,3.71,3.745,3.5111,3.62,1660952,3.71,3.745,3.5111,3.62,1660952,0.0,1.0
2023-10-31,3.73,3.8399,3.67,3.71,1353626,3.73,3.8399,3.67,3.71,1353626,0.0,1.0
2023-11-01,3.66,3.78,3.57,3.73,1234694,3.66,3.78,3.57,3.73,1234694,0.0,1.0
2023-11-02,4.07,4.09,3.8,3.81,2110623,4.07,4.09,3.8,3.81,2110623,0.0,1.0
2023-11-03,4.38,4.445,4.15,4.15,2090988,4.38,4.445,4.15,4.15,2090988,0.0,1.0
2023-11-06,4.24,4.4293,4.19,4.37,1880950,4.24,4.4293,4.19,4.37,1880950,0.0,1.0
2023-11-07,4.22,4.325,4.1,4.23,1669476,4.22,4.325,4.1,4.23,1669476,0.0,1.0
2023-11-08,4.33,4.79,4.2124,4.53,2992366,4.33,4.79,4.2124,4.53,2992366,0.0,1.0
2023-11-09,4.14,4.44,4.135,4.42,1822602,4.14,4.44,4.135,4.42,1822602,0.0,1.0
2023-11-10,4.19,4.24,4.06,4.2,1581884,4.19,4.24,4.06,4.2,1581884,0.0,1.0
2023-11-13,4.19,4.28,4.0616,4.12,1117029,4.19,4.28,4.0616,4.12,1117029,0.0,1.0
2023-11-14,4.68,4.68,4.45,4.5,2174474,4.68,4.68,4.45,4.5,2174474,0.0,1.0
2023-11-15,4.54,4.75,4.43,4.7,4250981,4.54,4.75,4.43,4.7,4250981,0.0,1.0
2023-11-16,4.45,4.51,4.29,4.48,1975509,4.45,4.51,4.29,4.48,1975509,0.0,1.0
2023-11-17,4.84,4.85,4.415,4.5,2400417,4.84,4.85,4.415,4.5,2400417,0.0,1.0
2023-11-20,4.83,4.95,4.732,4.85,1725582,4.83,4.95,4.732,4.85,1725582,0.0,1.0
2023-11-21,4.64,4.8,4.53,4.8,1316881,4.64,4.8,4.53,4.8,1316881,0.0,1.0
2023-11-22,4.64,4.81,4.63,4.71,921880,4.64,4.81,4.63,4.71,921880,0.0,1.0
2023-11-24,5.38,5.4,4.89,4.92,4572069,5.38,5.4,4.89,4.92,4572069,0.0,1.0
2023-11-27,5.31,5.33,5.04,5.25,2699706,5.31,5.33,5.04,5.25,2699706,0.0,1.0
2023-11-28,5.37,5.385,5.12,5.27,1647417,5.37,5.385,5.12,5.27,1647417,0.0,1.0
2023-11-29,5.33,5.64,5.3,5.48,2231441,5.33,5.64,5.3,5.48,2231441,0.0,1.0
2023-11-30,5.34,5.56,5.27,5.56,2268688,5.34,5.56,5.27,5.56,2268688,0.0,1.0
2023-12-01,5.8,5.815,5.23,5.3,2899016,5.8,5.815,5.23,5.3,2899016,0.0,1.0
2023-12-04,5.72,5.77,5.46,5.7,2188831,5.72,5.77,5.46,5.7,2188831,0.0,1.0
2023-12-05,5.66,5.82,5.52,5.65,1740340,5.66,5.82,5.52,5.65,1740340,0.0,1.0
2023-12-06,5.54,5.94,5.51,5.75,2401880,5.54,5.94,5.51,5.75,2401880,0.0,1.0
2023-12-07,5.93,6.22,5.72,5.72,3281430,5.93,6.22,5.72,5.72,3281430,0.0,1.0
2023-12-08,5.92,6.02,5.775,5.86,1622715,5.92,6.02,5.775,5.86,1622715,0.0,1.0
2023-12-11,5.94,5.98,5.81,5.86,1776620,5.94,5.98,5.81,5.86,1776620,0.0,1.0
2023-12-12,5.81,5.89,5.705,5.89,2238599,5.81,5.89,5.705,5.89,2238599,0.0,1.0
2023-12-13,6.23,6.2671,5.67,5.79,2061492,6.23,6.2671,5.67,5.79,2061492,0.0,1.0
2023-12-14,6.6,6.8,6.38,6.38,3104352,6.6,6.8,6.38,6.38,3104352,0.0,1.0
2023-12-15,6.41,6.79,6.41,6.6,5415503,6.41,6.79,6.41,6.6,5415503,0.0,1.0
2023-12-18,6.15,6.44,6.12,6.44,2156257,6.15,6.44,6.12,6.44,2156257,0.0,1.0
2023-12-19,6.26,6.39,6.185,6.25,1609506,6.26,6.39,6.185,6.25,1609506,0.0,1.0
2023-12-20,5.99,6.36,5.98,6.21,1714206,5.99,6.36,5.98,6.21,1714206,0.0,1.0
2023-12-21,6.27,6.325,5.9,5.91,1700886,6.27,6.325,5.9,5.91,1700886,0.0,1.0
2023-12-22,6.21,6.39,6.12,6.27,1541025,6.21,6.39,6.12,6.27,1541025,0.0,1.0
2023-12-26,6.79,6.85,6.2402,6.28,2207764,6.79,6.85,6.2402,6.28,2207764,0.0,1.0
2023-12-27,6.66,6.83,6.63,6.81,1409680,6.66,6.83,6.63,6.81,1409680,0.0,1.0
2023-12-28,6.64,6.73,6.54,6.63,1313486,6.64,6.73,6.54,6.63,1313486,0.0,1.0
2023-12-29,6.35,6.61,6.265,6.57,1451571,6.35,6.61,6.265,6.57,1451571,0.0,1.0
2024-01-02,6.15,6.355,6.11,6.2,1481670,6.15,6.355,6.11,6.2,1481670,0.0,1.0
2024-01-03,5.56,5.99,5.545,5.99,2377116,5.56,5.99,5.545,5.99,2377116,0.0,1.0
2024-01-04,5.61,5.7,5.5,5.56,2026083,5.61,5.7,5.5,5.56,2026083,0.0,1.0
2024-01-05,5.62,5.795,5.48,5.53,1326137,5.62,5.795,5.48,5.53,1326137,0.0,1.0
2024-01-08,5.79,5.86,5.53,5.6,1157855,5.79,5.86,5.53,5.6,1157855,0.0,1.0
2024-01-09,5.76,5.88,5.6,5.66,1207195,5.76,5.88,5.6,5.66,1207195,0.0,1.0
2024-01-10,5.58,5.72,5.335,5.72,2501198,5.58,5.72,5.335,5.72,2501198,0.0,1.0
2024-01-11,5.5,5.6,5.29,5.5,1550319,5.5,5.6,5.29,5.5,1550319,0.0,1.0
2024-01-12,5.19,5.55,5.17,5.27,1863877,5.19,5.55,5.17,5.27,1863877,0.0,1.0
2024-01-16,4.86,5.1,4.85,5.1,1638363,4.86,5.1,4.85,5.1,1638363,0.0,1.0
2024-01-17,4.7,4.76,4.56,4.69,2166908,4.7,4.76,4.56,4.69,2166908,0.0,1.0
2024-01-18,4.82,4.8481,4.705,4.77,1299861,4.82,4.8481,4.705,4.77,1299861,0.0,1.0
2024-01-19,4.89,4.92,4.69,4.86,1105147,4.89,4.92,4.69,4.86,1105147,0.0,1.0
2024-01-22,5.15,5.32,4.955,4.97,1926061,5.15,5.32,4.955,4.97,1926061,0.0,1.0
2024-01-23,5.16,5.36,5.11,5.29,1528475,5.16,5.36,5.11,5.29,1528475,0.0,1.0
2024-01-24,4.98,5.33,4.93,5.3,1047979,4.98,5.33,4.93,5.3,1047979,0.0,1.0
2024-01-25,5.08,5.12,4.92,5.09,839795,5.08,5.12,4.92,5.09,839795,0.0,1.0
2024-01-26,5.06,5.2251,5.05,5.13,718670,5.06,5.2251,5.05,5.13,718670,0.0,1.0
2024-01-29,5.17,5.22,4.955,5.04,1825067,5.17,5.22,4.955,5.04,1825067,0.0,1.0
2024-01-30,4.94,5.07,4.82,5.05,2122095,4.94,5.07,4.82,5.05,2122095,0.0,1.0
2024-01-31,4.79,5.1681,4.78,4.92,1370737,4.79,5.1681,4.78,4.92,1370737,0.0,1.0
2024-02-01,4.87,4.99,4.8,4.85,1716823,4.87,4.99,4.8,4.85,1716823,0.0,1.0
2024-02-02,4.81,4.88,4.64,4.77,1024769,4.81,4.88,4.64,4.77,1024769,0.0,1.0
2024-02-05,4.61,4.7,4.555,4.69,925957,4.61,4.7,4.555,4.69,925957,0.0,1.0
2024-02-06,4.77,4.815,4.575,4.6,1340558,4.77,4.815,4.575,4.6,1340558,0.0,1.0
2024-02-07,4.76,4.93,4.64,4.77,1067308,4.76,4.93,4.64,4.77,1067308,0.0,1.0
2024-02-08,4.88,4.915,4.66,4.73,708162,4.88,4.915,4.66,4.73,708162,0.0,1.0
2024-02-09,4.95,4.99,4.86,4.89,787678,4.95,4.99,4.86,4.89,787678,0.0,1.0
2024-02-12,5.09,5.1554,4.94,4.96,1593550,5.09,5.1554,4.94,4.96,1593550,0.0,1.0
2024-02-13,4.96,5.36,4.93,5.07,2642574,4.96,5.36,4.93,5.07,2642574,0.0,1.0
2024-02-14,5.44,5.45,5.055,5.11,1820452,5.44,5.45,5.055,5.11,1820452,0.0,1.0
2024-02-15,5.75,5.75,5.48,5.49,1765957,5.75,5.75,5.48,5.49,1765957,0.0,1.0
2024-02-16,5.5,5.665,5.47,5.62,1530250,5.5,5.665,5.47,5.62,1530250,0.0,1.0
2024-02-20,5.19,5.38,5.15,5.34,1099685,5.19,5.38,5.15,5.34,1099685,0.0,1.0
2024-02-21,5.1,5.12,5.0,5.08,1000954,5.1,5.12,5.0,5.08,1000954,0.0,1.0
2024-02-22,4.96,5.21,4.92,5.13,1151290,4.96,5.21,4.92,5.13,1151290,0.0,1.0
2024-02-23,4.91,5.0,4.815,4.92,989556,4.91,5.0,4.815,4.92,989556,0.0,1.0
2024-02-26,5.17,5.22,4.8428,4.9,1417619,5.17,5.22,4.8428,4.9,1417619,0.0,1.0
2024-02-27,5.23,5.34,5.16,5.25,2131233,5.23,5.34,5.16,5.25,2131233,0.0,1.0
2024-02-28,4.02,4.28,3.8,4.27,8635473,4.02,4.28,3.8,4.27,8635473,0.0,1.0
2024-02-29,4.14,4.2,3.81,4.09,3115076,4.14,4.2,3.81,4.09,3115076,0.0,1.0
2024-03-01,4.23,4.4,4.0699,4.15,2381401,4.23,4.4,4.0699,4.15,2381401,0.0,1.0
2024-03-04,4.11,4.25,4.08,4.2,1642550,4.11,4.25,4.08,4.2,1642550,0.0,1.0
2024-03-05,4.45,4.88,4.16,4.17,4771728,4.45,4.88,4.16,4.17,4771728,0.0,1.0
2024-03-06,4.52,4.65,4.41,4.52,1397609,4.52,4.65,4.41,4.52,1397609,0.0,1.0
2024-03-07,4.84,4.85,4.55,4.6,1869937,4.84,4.85,4.55,4.6,1869937,0.0,1.0
2024-03-08,5.05,5.135,4.86,4.86,2034750,5.05,5.135,4.86,4.86,2034750,0.0,1.0
2024-03-11,5.11,5.25,4.98,4.98,1761753,5.11,5.25,4.98,4.98,1761753,0.0,1.0
2024-03-12,4.85,5.07,4.82,5.07,2307017,4.85,5.07,4.82,5.07,2307017,0.0,1.0
2024-03-13,4.79,4.98,4.77,4.8,1254176,4.79,4.98,4.77,4.8,1254176,0.0,1.0
2024-03-14,4.5,4.81,4.47,4.72,1238096,4.5,4.81,4.47,4.72,1238096,0.0,1.0
2024-03-15,4.55,4.64,4.4205,4.48,3872576,4.55,4.64,4.4205,4.48,3872576,0.0,1.0
2024-03-18,4.34,4.56,4.33,4.56,957256,4.34,4.56,4.33,4.56,957256,0.0,1.0
2024-03-19,4.35,4.37,4.2459,4.3,853693,4.35,4.37,4.2459,4.3,853693,0.0,1.0
2024-03-20,4.44,4.515,4.27,4.3,1177761,4.44,4.515,4.27,4.3,1177761,0.0,1.0
2024-03-21,4.61,4.7688,4.44,4.45,1526248,4.61,4.7688,4.44,4.45,1526248,0.0,1.0
2024-03-22,4.38,4.62,4.37,4.58,777099,4.38,4.62,4.37,4.58,777099,0.0,1.0
2024-03-25,4.33,4.46,4.315,4.38,911339,4.33,4.46,4.315,4.38,911339,0.0,1.0
2024-03-26,4.25,4.44,4.25,4.39,1397337,4.25,4.44,4.25,4.39,1397337,0.0,1.0
2024-03-27,4.45,4.49,4.31,4.33,2547044,4.45,4.49,4.31,4.33,2547044,0.0,1.0
2024-03-28,4.44,4.53,4.43,4.46,862707,4.44,4.53,4.43,4.46,862707,0.0,1.0
2024-04-01,4.3,4.44,4.24,4.44,836285,4.3,4.44,4.24,4.44,836285,0.0,1.0
2024-04-02,4.15,4.24,4.11,4.24,1319925,4.15,4.24,4.11,4.24,1319925,0.0,1.0
2024-04-03,4.16,4.225,4.06,4.1,746815,4.16,4.225,4.06,4.1,746815,0.0,1.0
2024-04-04,4.07,4.3,4.07,4.25,997171,4.07,4.3,4.07,4.25,997171,0.0,1.0
2024-04-05,4.01,4.1,3.98,4.07,934875,4.01,4.1,3.98,4.07,934875,0.0,1.0
2024-04-08,4.05,4.135,4.03,4.06,1098770,4.05,4.135,4.03,4.06,1098770,0.0,1.0
2024-04-09,4.14,4.205,4.02,4.05,1157395,4.14,4.205,4.02,4.05,1157395,0.0,1.0
2024-04-10,4.04,4.07,3.92,4.01,1592417,4.04,4.07,3.92,4.01,1592417,0.0,1.0
2024-04-11,3.92,4.1,3.92,4.05,1204782,3.92,4.1,3.92,4.05,1204782,0.0,1.0
2024-04-12,3.7,3.91,3.67,3.9,1572909,3.7,3.91,3.67,3.9,1572909,0.0,1.0
2024-04-15,3.53,3.93,3.48,3.92,3431973,3.53,3.93,3.48,3.92,3431973,0.0,1.0
2024-04-16,3.48,3.57,3.4,3.52,1982656,3.48,3.57,3.4,3.52,1982656,0.0,1.0
2024-04-17,3.39,3.56,3.38,3.51,1544303,3.39,3.56,3.38,3.51,1544303,0.0,1.0
2024-04-18,3.47,3.56,3.315,3.4,1622668,3.47,3.56,3.315,3.4,1622668,0.0,1.0
2024-04-19,3.55,3.595,3.41,3.43,1491096,3.55,3.595,3.41,3.43,1491096,0.0,1.0
2024-04-22,3.48,3.62,3.46,3.57,1365667,3.48,3.62,3.46,3.57,1365667,0.0,1.0
2024-04-23,3.5,3.64,3.42,3.46,1450016,3.5,3.64,3.42,3.46,1450016,0.0,1.0
2024-04-24,3.47,3.52,3.4277,3.52,1134050,3.47,3.52,3.4277,3.52,1134050,0.0,1.0
2024-04-25,3.43,3.46,3.3602,3.41,984221,3.43,3.46,3.3602,3.41,984221,0.0,1.0
2024-04-26,3.43,3.5002,3.38,3.42,743593,3.43,3.5002,3.38,3.42,743593,0.0,1.0
2024-04-29,3.45,3.5358,3.43,3.46,830029,3.45,3.5358,3.43,3.46,830029,0.0,1.0
2024-04-30,3.35,3.47,3.35,3.39,886518,3.35,3.47,3.35,3.39,886518,0.0,1.0
2024-05-01,3.46,3.5699,3.34,3.35,1121925,3.46,3.5699,3.34,3.35,1121925,0.0,1.0
2024-05-02,3.55,3.55,3.4212,3.54,1081866,3.55,3.55,3.4212,3.54,1081866,0.0,1.0
2024-05-03,3.62,3.8299,3.61,3.65,1200559,3.62,3.8299,3.61,3.65,1200559,0.0,1.0
2024-05-06,3.7,3.7298,3.58,3.66,1443717,3.7,3.7298,3.58,3.66,1443717,0.0,1.0
2024-05-07,3.69,3.78,3.65,3.76,999403,3.69,3.78,3.65,3.76,999403,0.0,1.0
2024-05-08,3.66,3.685,3.56,3.65,1575835,3.66,3.685,3.56,3.65,1575835,0.0,1.0
2024-05-09,3.84,3.87,3.63,3.67,1229682,3.84,3.87,3.63,3.67,1229682,0.0,1.0
2024-05-10,3.7,3.96,3.65,3.87,1775427,3.7,3.96,3.65,3.87,1775427,0.0,1.0
2024-05-13,3.73,3.98,3.73,3.78,1361989,3.73,3.98,3.73,3.78,1361989,0.0,1.0
2024-05-14,3.96,4.46,3.91,3.93,3453266,3.96,4.46,3.91,3.93,3453266,0.0,1.0
2024-05-15,3.8,4.105,3.76,4.04,1483084,3.8,4.105,3.76,4.04,1483084,0.0,1.0
2024-05-16,3.76,3.85,3.72,3.82,969552,3.76,3.85,3.72,3.82,969552,0.0,1.0
2024-05-17,3.67,3.78,3.62,3.77,1555837,3.67,3.78,3.62,3.77,1555837,0.0,1.0
2024-05-20,3.67,3.72,3.6,3.66,1046784,3.67,3.72,3.6,3.66,1046784,0.0,1.0
2024-05-21,3.59,3.69,3.57,3.6,1148180,3.59,3.69,3.57,3.6,1148180,0.0,1.0
2024-05-22,3.56,3.7,3.54,3.56,842994,3.56,3.7,3.54,3.56,842994,0.0,1.0
2024-05-23,3.48,3.58,3.4,3.57,1396862,3.48,3.58,3.4,3.57,1396862,0.0,1.0
2024-05-24,3.5,3.5283,3.465,3.5,896492,3.5,3.5283,3.465,3.5,896492,0.0,1.0
2024-05-28,3.68,3.7,3.54,3.55,1312319,3.68,3.7,3.54,3.55,1312319,0.0,1.0
2024-05-29,3.51,3.6,3.51,3.59,1293261,3.51,3.6,3.51,3.59,1293261,0.0,1.0
2024-05-30,3.59,3.7,3.515,3.58,1271430,3.59,3.7,3.515,3.58,1271430,0.0,1.0
2024-05-31,3.52,3.69,3.52,3.62,1487880,3.52,3.69,3.52,3.62,1487880,0.0,1.0
2024-06-03,3.51,3.64,3.51,3.59,904173,3.51,3.64,3.51,3.59,904173,0.0,1.0
2024-06-04,3.46,3.57,3.42,3.5,1534461,3.46,3.57,3.42,3.5,1534461,0.0,1.0
2024-06-05,4.16,4.315,3.82,3.83,8135390,4.16,4.315,3.82,3.83,8135390,0.0,1.0
2024-06-06,4.39,4.7,4.1,4.13,7273443,4.39,4.7,4.1,4.13,7273443,0.0,1.0
2024-06-07,4.12,4.47,4.08,4.3,2799827,4.12,4.47,4.08,4.3,2799827,0.0,1.0
2024-06-10,4.01,4.06,3.88,4.02,2800681,4.01,4.06,3.88,4.02,2800681,0.0,1.0
2024-06-11,4.02,4.075,3.895,3.97,2271672,4.02,4.075,3.895,3.97,2271672,0.0,1.0
2024-06-12,3.98,4.21,3.92,4.16,2114006,3.98,4.21,3.92,4.16,2114006,0.0,1.0
2024-06-13,3.73,3.98,3.66,3.95,3138830,3.73,3.98,3.66,3.95,3138830,0.0,1.0
2024-06-14,3.51,3.7,3.5,3.67,2090759,3.51,3.7,3.5,3.67,2090759,0.0,1.0
2024-06-17,3.55,3.605,3.48,3.5,1569753,3.55,3.605,3.48,3.5,1569753,0.0,1.0
2024-06-18,3.52,3.62,3.43,3.53,2451358,3.52,3.62,3.43,3.53,2451358,0.0,1.0
2024-06-20,3.57,3.63,3.44,3.5,2055655,3.57,3.63,3.44,3.5,2055655,0.0,1.0
2024-06-21,3.52,3.66,3.51,3.55,4864444,3.52,3.66,3.51,3.55,4864444,0.0,1.0
2024-06-24,3.27,3.53,3.27,3.51,3381722,3.27,3.53,3.27,3.51,3381722,0.0,1.0
2024-06-25,3.11,3.26,3.08,3.26,2993075,3.11,3.26,3.08,3.26,2993075,0.0,1.0
2024-06-26,3.16,3.16,3.08,3.1,1838045,3.16,3.16,3.08,3.1,1838045,0.0,1.0
2024-06-27,3.07,3.17,3.01,3.15,1799631,3.07,3.17,3.01,3.15,1799631,0.0,1.0
2024-06-28,3.07,3.12,2.97,3.07,3256652,3.07,3.12,2.97,3.07,3256652,0.0,1.0
2024-07-01,2.97,3.1,2.94,3.07,1965145,2.97,3.1,2.94,3.07,1965145,0.0,1.0
2024-07-02,2.95,3.065,2.94,2.98,1452225,2.95,3.065,2.94,2.98,1452225,0.0,1.0
2024-07-03,3.02,3.175,2.93,2.96,1552900,3.02,3.175,2.93,2.96,1552900,0.0,1.0
2024-07-05,3.2,3.2,2.97,3.02,2413970,3.2,3.2,2.97,3.02,2413970,0.0,1.0
2024-07-08,3.5,3.52,3.21,3.24,3109569,3.5,3.52,3.21,3.24,3109569,0.0,1.0
2024-07-09,3.42,3.61,3.375,3.5,1834896,3.42,3.61,3.375,3.5,1834896,0.0,1.0
2024-07-10,3.48,3.49,3.321,3.43,1139344,3.48,3.49,3.321,3.43,1139344,0.0,1.0
2024-07-11,3.78,3.8,3.6,3.62,2441950,3.78,3.8,3.6,3.62,2441950,0.0,1.0
2024-07-12,3.97,4.015,3.81,3.83,2246184,3.97,4.015,3.81,3.83,2246184,0.0,1.0
2024-07-15,3.9,3.9903,3.79,3.99,1511636,3.9,3.9903,3.79,3.99,1511636,0.0,1.0
2024-07-16,4.1,4.13,3.91,3.96,1701501,4.1,4.13,3.91,3.96,1701501,0.0,1.0
2024-07-17,4.02,4.155,3.96,4.01,1238296,4.02,4.155,3.96,4.01,1238296,0.0,1.0
2024-07-18,3.81,4.12,3.775,4.04,1141462,3.81,4.12,3.775,4.04,1141462,0.0,1.0
2024-07-19,3.73,3.8,3.68,3.75,918529,3.73,3.8,3.68,3.75,918529,0.0,1.0
2024-07-22,3.86,3.87,3.65,3.76,1169597,3.86,3.87,3.65,3.76,1169597,0.0,1.0
2024-07-23,3.93,3.99,3.76,3.82,924176,3.93,3.99,3.76,3.82,924176,0.0,1.0
2024-07-24,3.85,4.045,3.85,3.91,1139853,3.85,4.045,3.85,3.91,1139853,0.0,1.0
2024-07-25,3.99,4.125,3.8,3.8,1527134,3.99,4.125,3.8,3.8,1527134,0.0,1.0
2024-07-26,3.8,4.13,3.695,4.1,1862169,3.8,4.13,3.695,4.1,1862169,0.0,1.0
2024-07-29,3.64,3.78,3.56,3.77,1933768,3.64,3.78,3.56,3.77,1933768,0.0,1.0
2024-07-30,3.63,3.715,3.59,3.65,839632,3.63,3.715,3.59,3.65,839632,0.0,1.0
2024-07-31,3.65,3.8588,3.57,3.66,1510642,3.65,3.8588,3.57,3.66,1510642,0.0,1.0
2024-08-01,3.39,3.68,3.33,3.65,1620574,3.39,3.68,3.33,3.65,1620574,0.0,1.0
2024-08-02,3.08,3.25,3.05,3.25,1948640,3.08,3.25,3.05,3.25,1948640,0.0,1.0
2024-08-05,2.86,3.01,2.8301,2.9,2572194,2.86,3.01,2.8301,2.9,2572194,0.0,1.0
2024-08-06,2.81,2.91,2.69,2.9,2374722,2.81,2.91,2.69,2.9,2374722,0.0,1.0
2024-08-07,2.63,2.9399,2.62,2.91,1593165,2.63,2.9399,2.62,2.91,1593165,0.0,1.0
2024-08-08,2.71,2.74,2.635,2.65,1708159,2.71,2.74,2.635,2.65,1708159,0.0,1.0
2024-08-09,2.47,2.7,2.4312,2.6,4939608,2.47,2.7,2.4312,2.6,4939608,0.0,1.0
2024-08-12,2.34,2.48,2.3,2.48,2498025,2.34,2.48,2.3,2.48,2498025,0.0,1.0
2024-08-13,2.55,2.6,2.4,2.45,3020534,2.55,2.6,2.4,2.45,3020534,0.0,1.0
2024-08-14,2.34,2.64,2.28,2.59,4310910,2.34,2.64,2.28,2.59,4310910,0.0,1.0
2024-08-15,2.51,2.57,2.39,2.43,1842999,2.51,2.57,2.39,2.43,1842999,0.0,1.0
2024-08-16,2.44,2.5675,2.42,2.5,1896843,2.44,2.5675,2.42,2.5,1896843,0.0,1.0
2024-08-19,2.59,2.59,2.46,2.49,1497639,2.59,2.59,2.46,2.49,1497639,0.0,1.0
2024-08-20,2.52,2.62,2.47,2.57,1276780,2.52,2.62,2.47,2.57,1276780,0.0,1.0
2024-08-21,2.59,2.61,2.36,2.44,2399748,2.59,2.61,2.36,2.44,2399748,0.0,1.0
2024-08-22,2.53,2.68,2.495,2.6,2210095,2.53,2.68,2.495,2.6,2210095,0.0,1.0
2024-08-23,2.63,2.785,2.51,2.58,2630964,2.63,2.785,2.51,2.58,2630964,0.0,1.0
2024-08-26,2.57,2.719,2.56,2.67,1806436,2.57,2.719,2.56,2.67,1806436,0.0,1.0
2024-08-27,2.45,2.575,2.42,2.55,2241527,2.45,2.575,2.42,2.55,2241527,0.0,1.0
2024-08-28,2.3,2.45,2.26,2.44,2309472,2.3,2.45,2.26,2.44,2309472,0.0,1.0
2024-08-29,2.33,2.41,2.3,2.31,2676269,2.33,2.41,2.3,2.31,2676269,0.0,1.0
2024-08-30,2.14,2.31,2.07,2.31,7001275,2.14,2.31,2.07,2.31,7001275,0.0,1.0
2024-09-03,1.91,2.16,1.85,2.16,5659578,1.91,2.16,1.85,2.16,5659578,0.0,1.0
2024-09-04,1.89,2.07,1.88,1.91,3733822,1.89,2.07,1.88,1.91,3733822,0.0,1.0
2024-09-05,1.95,2.0,1.85,1.9,3492808,1.95,2.0,1.85,1.9,3492808,0.0,1.0
2024-09-06,1.88,1.9895,1.85,1.92,3490840,1.88,1.9895,1.85,1.92,3490840,0.0,1.0
2024-09-09,2.04,2.09,1.72,1.86,6339376,2.04,2.09,1.72,1.86,6339376,0.0,1.0
2024-09-10,1.96,2.04,1.91,2.04,3443894,1.96,2.04,1.91,2.04,3443894,0.0,1.0
2024-09-11,2.19,2.22,1.92,1.94,3624722,2.19,2.22,1.92,1.94,3624722,0.0,1.0
2024-09-12,2.31,2.35,2.11,2.21,3377904,2.31,2.35,2.11,2.21,3377904,0.0,1.0
2024-09-13,2.47,2.49,2.34,2.35,3447898,2.47,2.49,2.34,2.35,3447898,0.0,1.0
2024-09-16,2.4,2.5,2.32,2.47,3415050,2.4,2.5,2.32,2.47,3415050,0.0,1.0
2024-09-17,2.62,2.63,2.4,2.48,5664650,2.62,2.63,2.4,2.48,5664650,0.0,1.0
2024-09-18,2.59,2.85,2.5613,2.64,6386201,2.59,2.85,2.5613,2.64,6386201,0.0,1.0
2024-09-19,2.62,2.73,2.54,2.72,3998710,2.62,2.73,2.54,2.72,3998710,0.0,1.0
2024-09-20,2.58,2.68,2.55,2.6,26949929,2.58,2.68,2.55,2.6,26949929,0.0,1.0
2024-09-23,2.44,2.62,2.43,2.62,4300969,2.44,2.62,2.43,2.62,4300969,0.0,1.0
2024-09-24,2.46,2.5888,2.404,2.47,3341704,2.46,2.5888,2.404,2.47,3341704,0.0,1.0
2024-09-25,2.38,2.48,2.365,2.45,3224481,2.38,2.48,2.365,2.45,3224481,0.0,1.0
2024-09-26,2.67,2.7,2.4001,2.46,3759301,2.67,2.7,2.4001,2.46,3759301,0.0,1.0
2024-09-27,2.89,2.905,2.69,2.71,5077651,2.89,2.905,2.69,2.71,5077651,0.0,1.0
2024-09-30,2.84,2.96,2.795,2.9,2914677,2.84,2.96,2.795,2.9,2914677,0.0,1.0
2024-10-01,2.67,2.8601,2.57,2.86,2545801,2.67,2.8601,2.57,2.86,2545801,0.0,1.0
2024-10-02,2.82,2.85,2.6301,2.65,1882336,2.82,2.85,2.6301,2.65,1882336,0.0,1.0
2024-10-03,2.75,2.7951,2.68,2.76,1287983,2.75,2.7951,2.68,2.76,1287983,0.0,1.0
2024-10-04,2.86,2.93,2.7359,2.8,2316596,2.86,2.93,2.7359,2.8,2316596,0.0,1.0
2024-10-07,3.06,3.15,2.86,2.87,4032335,3.06,3.15,2.86,2.87,4032335,0.0,1.0
2024-10-08,2.95,3.03,2.93,3.01,2141396,2.95,3.03,2.93,3.01,2141396,0.0,1.0
2024-10-09,2.96,3.13,2.96,3.0,2262724,2.96,3.13,2.96,3.0,2262724,0.0,1.0
2024-10-10,2.86,2.93,2.795,2.93,1441705,2.86,2.93,2.795,2.93,1441705,0.0,1.0
2024-10-11,3.01,3.08,2.83,2.85,1902276,3.01,3.08,2.83,2.85,1902276,0.0,1.0
2024-10-14,3.05,3.1099,2.961,3.01,1800070,3.05,3.1099,2.961,3.01,1800070,0.0,1.0
2024-10-15,3.08,3.1099,2.99,3.01,1627173,3.08,3.1099,2.99,3.01,1627173,0.0,1.0
2024-10-16,3.12,3.22,3.05,3.11,1770662,3.12,3.22,3.05,3.11,1770662,0.0,1.0
2024-10-17,3.06,3.13,3.03,3.13,1275859,3.06,3.13,3.03,3.13,1275859,0.0,1.0
2024-10-18,3.06,3.14,2.93,3.11,2381212,3.06,3.14,2.93,3.11,2381212,0.0,1.0
2024-10-21,2.99,3.0416,2.89,3.04,1764110,2.99,3.0416,2.89,3.04,1764110,0.0,1.0
2024-10-22,2.91,2.9973,2.89,2.97,1100489,2.91,2.9973,2.89,2.97,1100489,0.0,1.0
2024-10-23,2.91,2.9299,2.81,2.91,1512620,2.91,2.9299,2.81,2.91,1512620,0.0,1.0
2024-10-24,2.86,2.99,2.83,2.94,1318023,2.86,2.99,2.83,2.94,1318023,0.0,1.0
2024-10-25,2.89,2.99,2.87,2.88,1437622,2.89,2.99,2.87,2.88,1437622,0.0,1.0
2024-10-28,3.29,3.37,2.9101,2.93,4373102,3.29,3.37,2.9101,2.93,4373102,0.0,1.0
2024-10-29,3.22,3.33,3.155,3.32,1874068,3.22,3.33,3.155,3.32,1874068,0.0,1.0
2024-10-30,3.02,3.245,3.02,3.17,1834934,3.02,3.245,3.02,3.17,1834934,0.0,1.0
2024-10-31,3.0,3.07,2.925,3.0,1817199,3.0,3.07,2.925,3.0,1817199,0.0,1.0
2024-11-01,3.39,3.42,3.0485,3.07,3316176,3.39,3.42,3.0485,3.07,3316176,0.0,1.0
2024-11-04,3.34,3.51,3.29,3.35,1891782,3.34,3.51,3.29,3.35,1891782,0.0,1.0
2024-11-05,3.43,3.485,3.28,3.31,1806612,3.43,3.485,3.28,3.31,1806612,0.0,1.0
2024-11-06,3.57,3.7,3.481,3.62,3059475,3.57,3.7,3.481,3.62,3059475,0.0,1.0
2024-11-07,3.4,3.58,3.39,3.57,1786913,3.4,3.58,3.39,3.57,1786913,0.0,1.0
2024-11-08,3.34,3.38,3.24,3.34,1397904,3.34,3.38,3.24,3.34,1397904,0.0,1.0
2024-11-11,3.62,3.66,3.35,3.4,1951665,3.62,3.66,3.35,3.4,1951665,0.0,1.0
2024-11-12,3.4,3.52,3.31,3.52,2201058,3.4,3.52,3.31,3.52,2201058,0.0,1.0
2024-11-13,3.43,3.8,3.4,3.57,2867860,3.43,3.8,3.4,3.57,2867860,0.0,1.0
2024-11-14,2.84,3.19,2.58,3.13,7692697,2.84,3.19,2.58,3.13,7692697,0.0,1.0
2024-11-15,2.97,3.0,2.78,2.85,2214103,2.97,3.0,2.78,2.85,2214103,0.0,1.0
2024-11-18,2.96,3.1,2.85,2.95,1678169,2.96,3.1,2.85,2.95,1678169,0.0,1.0
2024-11-19,3.01,3.03,2.87,2.9,1557212,3.01,3.03,2.87,2.9,1557212,0.0,1.0
2024-11-20,3.11,3.13,2.92,2.99,2026105,3.11,3.13,2.92,2.99,2026105,0.0,1.0
2024-11-21,3.22,3.295,3.0707,3.13,2562646,3.22,3.295,3.0707,3.13,2562646,0.0,1.0
2024-11-22,3.2,3.26,3.07,3.2,2669617,3.2,3.26,3.07,3.2,2669617,0.0,1.0
2024-11-25,3.43,3.475,3.21,3.23,6092855,3.43,3.475,3.21,3.23,6092855,0.0,1.0
2024-11-26,3.41,3.45,3.33,3.35,2597924,3.41,3.45,3.33,3.35,2597924,0.0,1.0
2024-11-27,2.95,3.5798,2.9301,3.02,6307721,2.95,3.5798,2.9301,3.02,6307721,0.0,1.0
2024-11-29,2.97,3.04,2.95,2.98,1344799,2.97,3.04,2.95,2.98,1344799,0.0,1.0
2024-12-02,2.79,3.0,2.76,2.93,4066438,2.79,3.0,2.76,2.93,4066438,0.0,1.0
2024-12-03,2.72,2.795,2.63,2.76,4212310,2.72,2.795,2.63,2.76,4212310,0.0,1.0
2024-12-04,2.79,2.89,2.7,2.73,2109218,2.79,2.89,2.7,2.73,2109218,0.0,1.0
2024-12-05,2.7,2.84,2.6401,2.79,2684201,2.7,2.84,2.6401,2.79,2684201,0.0,1.0
2024-12-06,2.9,2.9,2.67,2.71,2749153,2.9,2.9,2.67,2.71,2749153,0.0,1.0
2024-12-09,3.26,3.29,2.905,2.94,4252299,3.26,3.29,2.905,2.94,4252299,0.0,1.0
2024-12-10,3.3,3.43,3.155,3.24,2927714,3.3,3.43,3.155,3.24,2927714,0.0,1.0
2024-12-11,3.37,3.5,3.17,3.31,4090163,3.37,3.5,3.17,3.31,4090163,0.0,1.0
2024-12-12,4.09,4.135,3.4,3.43,8623539,4.09,4.135,3.4,3.43,8623539,0.0,1.0
2024-12-13,3.97,4.22,3.775,4.08,4064226,3.97,4.22,3.775,4.08,4064226,0.0,1.0
2024-12-16,3.96,4.01,3.74,3.92,2781729,3.96,4.01,3.74,3.92,2781729,0.0,1.0
2024-12-17,3.8,3.95,3.75,3.84,2155157,3.8,3.95,3.75,3.84,2155157,0.0,1.0
2024-12-18,3.58,4.04,3.48,3.8,3439702,3.58,4.04,3.48,3.8,3439702,0.0,1.0
2024-12-19,3.55,3.99,3.5,3.9,2322852,3.55,3.99,3.5,3.9,2322852,0.0,1.0
2024-12-20,3.5,3.74,3.41,3.44,5536307,3.5,3.74,3.41,3.44,5536307,0.0,1.0
2024-12-23,3.36,3.5897,3.31,3.52,1926351,3.36,3.5897,3.31,3.52,1926351,0.0,1.0
2024-12-24,3.56,3.6696,3.32,3.39,2087155,3.56,3.6696,3.32,3.39,2087155,0.0,1.0
2024-12-26,3.47,3.54,3.4352,3.52,949376,3.47,3.54,3.4352,3.52,949376,0.0,1.0
2024-12-27,3.42,3.46,3.31,3.45,1424393,3.42,3.46,3.31,3.45,1424393,0.0,1.0
2024-12-30,3.28,3.36,3.2,3.33,1800306,3.28,3.36,3.2,3.33,1800306,0.0,1.0
2024-12-31,3.28,3.38,3.24,3.29,2015726,3.28,3.38,3.24,3.29,2015726,0.0,1.0
2025-01-02,3.2,3.4,3.09,3.36,2639021,3.2,3.4,3.09,3.36,2639021,0.0,1.0
2025-01-03,3.39,3.48,3.2,3.2,2916304,3.39,3.48,3.2,3.2,2916304,0.0,1.0
2025-01-06,3.44,3.585,3.42,3.47,1634461,3.44,3.585,3.42,3.47,1634461,0.0,1.0
2025-01-07,3.39,3.6601,3.36,3.46,1906524,3.39,3.6601,3.36,3.46,1906524,0.0,1.0
2025-01-08,3.32,3.34,3.175,3.33,2011935,3.32,3.34,3.175,3.33,2011935,0.0,1.0
2025-01-10,3.26,3.29,3.1406,3.21,1956262,3.26,3.29,3.1406,3.21,1956262,0.0,1.0
2025-01-13,3.08,3.215,3.01,3.2,2290879,3.08,3.215,3.01,3.2,2290879,0.0,1.0
2025-01-14,3.03,3.18,3.0,3.14,1751766,3.03,3.18,3.0,3.14,1751766,0.0,1.0
2025-01-15,3.11,3.1955,3.07,3.18,2107326,3.11,3.1955,3.07,3.18,2107326,0.0,1.0
2025-01-16,3.11,3.196,3.09,3.12,1410074,3.11,3.196,3.09,3.12,1410074,0.0,1.0
2025-01-17,3.08,3.18,3.03,3.16,1900734,3.08,3.18,3.03,3.16,1900734,0.0,1.0
2025-01-21,3.14,3.19,3.0275,3.09,1910178,3.14,3.19,3.0275,3.09,1910178,0.0,1.0
2025-01-22,3.04,3.185,3.04,3.15,1506307,3.04,3.185,3.04,3.15,1506307,0.0,1.0
2025-01-23,3.04,3.06,2.98,3.03,1873976,3.04,3.06,2.98,3.03,1873976,0.0,1.0
2025-01-24,3.85,3.9,3.22,3.39,10795667,3.85,3.9,3.22,3.39,10795667,0.0,1.0
2025-01-27,4.0,4.06,3.6301,3.76,5886848,4.0,4.06,3.6301,3.76,5886848,0.0,1.0
2025-01-28,3.9,4.05,3.71,3.98,4041042,3.9,4.05,3.71,3.98,4041042,0.0,1.0
2025-01-29,3.75,4.0486,3.715,3.87,1907205,3.75,4.0486,3.715,3.87,1907205,0.0,1.0
2025-01-30,3.73,3.92,3.72,3.77,1530570,3.73,3.92,3.72,3.77,1530570,0.0,1.0
2025-01-31,3.6,3.785,3.52,3.71,2453828,3.6,3.785,3.52,3.71,2453828,0.0,1.0
2025-02-03,3.74,3.89,3.5243,3.53,3454456,3.74,3.89,3.5243,3.53,3454456,0.0,1.0
2025-02-04,4.62,4.69,3.74,3.74,8697247,4.62,4.69,3.74,3.74,8697247,0.0,1.0
2025-02-05,4.72,4.9991,4.5,4.52,5085920,4.72,4.9991,4.5,4.52,5085920,0.0,1.0
2025-02-06,4.68,4.7977,4.51,4.76,3110619,4.68,4.7977,4.51,4.76,3110619,0.0,1.0
2025-02-07,4.27,4.7,4.26,4.67,2769971,4.27,4.7,4.26,4.67,2769971,0.0,1.0
2025-02-10,4.4,4.52,4.2,4.28,1863086,4.4,4.52,4.2,4.28,1863086,0.0,1.0
2025-02-11,4.37,4.6,4.33,4.33,1948134,4.37,4.6,4.33,4.33,1948134,0.0,1.0
2025-02-12,4.28,4.39,4.22,4.23,1464328,4.28,4.39,4.22,4.23,1464328,0.0,1.0
2025-02-13,4.67,4.75,4.33,4.33,3316676,4.67,4.75,4.33,4.33,3316676,0.0,1.0
2025-02-14,4.7,4.85,4.565,4.73,2446415,4.7,4.85,4.565,4.73,2446415,0.0,1.0
2025-02-18,4.54,4.84,4.47,4.77,2451004,4.54,4.84,4.47,4.77,2451004,0.0,1.0
2025-02-19,4.61,4.68,4.36,4.53,2363424,4.61,4.68,4.36,4.53,2363424,0.0,1.0
2025-02-20,4.4,4.61,4.34,4.585,2143245,4.4,4.61,4.34,4.585,2143245,0.0,1.0
2025-02-21,4.1,4.49,4.09,4.49,2596329,4.1,4.49,4.09,4.49,2596329,0.0,1.0
2025-02-24,3.84,4.15,3.84,4.15,1631884,3.84,4.15,3.84,4.15,1631884,0.0,1.0
2025-02-25,3.56,3.82,3.555,3.8,2443287,3.56,3.82,3.555,3.8,2443287,0.0,1.0
2025-02-26,3.64,3.75,3.592,3.63,1526398,3.64,3.75,3.592,3.63,1526398,0.0,1.0
2025-02-27,3.49,3.65,3.45,3.64,2275317,3.49,3.65,3.45,3.64,2275317,0.0,1.0
2025-02-28,3.39,3.5,3.33,3.42,2971050,3.39,3.5,3.33,3.42,2971050,0.0,1.0
2025-03-03,3.09,3.5,3.08,3.46,2720750,3.09,3.5,3.08,3.46,2720750,0.0,1.0
2025-03-04,3.1,3.165,2.905,3.0,2130394,3.1,3.165,2.905,3.0,2130394,0.0,1.0
2025-03-05,3.1,3.18,3.0,3.15,2102862,3.1,3.18,3.0,3.15,2102862,0.0,1.0
2025-03-06,3.03,3.15,2.98,3.02,1301658,3.03,3.15,2.98,3.02,1301658,0.0,1.0
2025-03-07,2.94,3.055,2.88,3.02,2007734,2.94,3.055,2.88,3.02,2007734,0.0,1.0
2025-03-10,2.78,2.91,2.71,2.89,1720027,2.78,2.91,2.71,2.89,1720027,0.0,1.0
2025-03-11,2.76,2.895,2.6233,2.73,1885759,2.76,2.895,2.6233,2.73,1885759,0.0,1.0
2025-03-12,2.73,2.85,2.72,2.83,2891354,2.73,2.85,2.72,2.83,2891354,0.0,1.0
2025-03-13,2.54,2.7664,2.5043,2.75,3206593,2.54,2.7664,2.5043,2.75,3206593,0.0,1.0
2025-03-14,2.6,2.64,2.51,2.57,2475416,2.6,2.64,2.51,2.57,2475416,0.0,1.0
2025-03-17,2.74,2.785,2.58,2.61,2556311,2.74,2.785,2.58,2.61,2556311,0.0,1.0
2025-03-18,2.65,2.73,2.58,2.7,1984580,2.65,2.73,2.58,2.7,1984580,0.0,1.0
2025-03-19,2.63,2.69,2.59,2.63,1486553,2.63,2.69,2.59,2.63,1486553,0.0,1.0
2025-03-20,2.56,2.6563,2.56,2.6,2119930,2.56,2.6563,2.56,2.6,2119930,0.0,1.0
2025-03-21,2.58,2.62,2.4325,2.52,9162876,2.58,2.62,2.4325,2.52,9162876,0.0,1.0
2025-03-24,2.77,2.82,2.59,2.64,2067345,2.77,2.82,2.59,2.64,2067345,0.0,1.0
2025-03-25,2.74,2.81,2.6648,2.79,2266882,2.74,2.81,2.6648,2.79,2266882,0.0,1.0
2025-03-26,2.72,2.76,2.675,2.76,2561181,2.72,2.76,2.675,2.76,2561181,0.0,1.0
2025-03-27,2.15,2.53,2.14,2.53,9899579,2.15,2.53,2.14,2.53,9899579,0.0,1.0
2025-03-28,2.12,2.16,2.05,2.15,3814466,2.12,2.16,2.05,2.15,3814466,0.0,1.0
2025-03-31,2.12,2.2,2.0415,2.05,3044055,2.12,2.2,2.0415,2.05,3044055,0.0,1.0
2025-04-01,2.07,2.14,2.02,2.14,2689267,2.07,2.14,2.02,2.14,2689267,0.0,1.0
2025-04-02,2.1,2.115,1.97,2.04,2282758,2.1,2.115,1.97,2.04,2282758,0.0,1.0
2025-04-03,1.92,2.01,1.91,1.99,2961473,1.92,2.01,1.91,1.99,2961473,0.0,1.0
2025-04-04,1.89,1.9,1.75,1.84,3729413,1.89,1.9,1.75,1.84,3729413,0.0,1.0
2025-04-07,2.03,2.1,1.81,1.87,4209815,2.03,2.1,1.81,1.87,4209815,0.0,1.0
2025-04-08,1.89,2.12,1.85,2.09,2628896,1.89,2.12,1.85,2.09,2628896,0.0,1.0
2025-04-09,2.08,2.13,1.86,1.88,4377442,2.08,2.13,1.86,1.88,4377442,0.0,1.0
2025-04-10,2.03,2.075,1.965,2.05,2138505,2.03,2.075,1.965,2.05,2138505,0.0,1.0
2025-04-11,2.04,2.055,1.95,2.03,2301346,2.04,2.055,1.95,2.03,2301346,0.0,1.0
2025-04-14,2.03,2.13,1.985,2.11,1446362,2.03,2.13,1.985,2.11,1446362,0.0,1.0
2025-04-15,2.01,2.05,2.0,2.01,1144987,2.01,2.05,2.0,2.01,1144987,0.0,1.0
2025-04-16,1.93,2.01,1.9,2.01,1695810,1.93,2.01,1.9,2.01,1695810,0.0,1.0
2025-04-17,1.86,1.95,1.75,1.93,4412720,1.86,1.95,1.75,1.93,4412720,0.0,1.0
2025-04-21,1.78,1.84,1.71,1.83,2051230,1.78,1.84,1.71,1.83,2051230,0.0,1.0
2025-04-22,1.79,1.85,1.77,1.82,1808766,1.79,1.85,1.77,1.82,1808766,0.0,1.0
2025-04-23,1.83,1.96,1.82,1.87,2465396,1.83,1.96,1.82,1.87,2465396,0.0,1.0
2025-04-24,1.94,1.968,1.85,1.86,1789174,1.94,1.968,1.85,1.86,1789174,0.0,1.0
2025-04-25,1.94,1.95,1.89,1.93,1336351,1.94,1.95,1.89,1.93,1336351,0.0,1.0
2025-04-28,1.95,2.0189,1.92,1.96,2359949,1.95,2.0189,1.92,1.96,2359949,0.0,1.0
2025-04-29,1.9,1.9471,1.87,1.93,2215941,1.9,1.9471,1.87,1.93,2215941,0.0,1.0
2025-04-30,1.84,1.86,1.79,1.83,1956427,1.84,1.86,1.79,1.83,1956427,0.0,1.0
2025-05-01,1.89,1.93,1.8545,1.86,1832109,1.89,1.93,1.8545,1.86,1832109,0.0,1.0
2025-05-02,2.01,2.06,1.91,1.91,2697200,2.01,2.06,1.91,1.91,2697200,0.0,1.0
2025-05-05,2.0,2.05,1.93,2.0,2025356,2.0,2.05,1.93,2.0,2025356,0.0,1.0
2025-05-06,1.96,2.0149,1.93,1.98,1320852,1.96,2.0149,1.93,1.98,1320852,0.0,1.0
2025-05-07,1.96,1.97,1.92,1.97,1178063,1.96,1.97,1.92,1.97,1178063,0.0,1.0
2025-05-08,2.25,2.31,1.99,2.0,6146888,2.25,2.31,1.99,2.0,6146888,0.0,1.0
2025-05-09,2.37,2.42,2.23,2.29,4321365,2.37,2.42,2.23,2.29,4321365,0.0,1.0
2025-05-12,2.55,2.59,2.4,2.47,5348066,2.55,2.59,2.4,2.47,5348066,0.0,1.0
2025-05-13,1.87,1.97,1.751,1.8,13277756,1.87,1.97,1.751,1.8,13277756,0.0,1.0
2025-05-14,1.75,1.9299,1.75,1.9,6514324,1.75,1.9299,1.75,1.9,6514324,0.0,1.0
2025-05-15,1.67,1.76,1.65,1.76,7785218,1.67,1.76,1.65,1.76,7785218,0.0,1.0
2025-05-16,1.72,1.77,1.66,1.68,3408022,1.72,1.77,1.66,1.68,3408022,0.0,1.0
2025-05-19,1.7,1.74,1.66,1.69,2732826,1.7,1.74,1.66,1.69,2732826,0.0,1.0
2025-05-20,1.73,1.76,1.68,1.7,2806493,1.73,1.76,1.68,1.7,2806493,0.0,1.0
2025-05-21,1.61,1.72,1.61,1.72,3850842,1.61,1.72,1.61,1.72,3850842,0.0,1.0
2025-05-22,1.62,1.66,1.6046,1.63,2444524,1.62,1.66,1.6046,1.63,2444524,0.0,1.0
2025-05-23,1.61,1.63,1.58,1.58,3150545,1.61,1.63,1.58,1.58,3150545,0.0,1.0
2025-05-27,1.58,1.65,1.56,1.63,7206428,1.58,1.65,1.56,1.63,7206428,0.0,1.0
2025-05-28,1.57,1.59,1.55,1.59,4543747,1.57,1.59,1.55,1.59,4543747,0.0,1.0
2025-05-29,1.6,1.65,1.58,1.6,4537538,1.6,1.65,1.58,1.6,4537538,0.0,1.0
2025-05-30,1.55,1.59,1.515,1.59,3833123,1.55,1.59,1.515,1.59,3833123,0.0,1.0
2025-06-02,1.53,1.555,1.48,1.55,4917766,1.53,1.555,1.48,1.55,4917766,0.0,1.0
2025-06-03,1.75,1.75,1.5101,1.53,5375501,1.75,1.75,1.5101,1.53,5375501,0.0,1.0
2025-06-04,1.69,1.7882,1.6601,1.74,3021234,1.69,1.7882,1.6601,1.74,3021234,0.0,1.0
2025-06-05,1.67,1.76,1.66,1.68,2646043,1.67,1.76,1.66,1.68,2646043,0.0,1.0
2025-06-06,1.73,1.78,1.7,1.71,2876164,1.73,1.78,1.7,1.71,2876164,0.0,1.0
2025-06-09,1.84,1.86,1.7501,1.77,3441373,1.84,1.86,1.7501,1.77,3441373,0.0,1.0
2025-06-10,1.84,1.95,1.83,1.94,3970677,1.84,1.95,1.83,1.94,3970677,0.0,1.0
2025-06-11,1.84,1.93,1.82,1.85,2540218,1.84,1.93,1.82,1.85,2540218,0.0,1.0
2025-06-12,1.74,1.81,1.73,1.79,1872965,1.74,1.81,1.73,1.79,1872965,0.0,1.0
2025-06-13,1.68,1.73,1.66,1.71,1728090,1.68,1.73,1.66,1.71,1728090,0.0,1.0
2025-06-16,1.94,1.98,1.7101,1.72,6772755,1.94,1.98,1.7101,1.72,6772755,0.0,1.0
2025-06-17,1.87,1.9299,1.845,1.88,3726381,1.87,1.9299,1.845,1.88,3726381,0.0,1.0
2025-06-18,1.47,1.62,1.46,1.6,32954577,1.47,1.62,1.46,1.6,32954577,0.0,1.0
2025-06-20,1.37,1.51,1.33,1.51,16534246,1.37,1.51,1.33,1.51,16534246,0.0,1.0
2025-06-23,1.44,1.47,1.32,1.36,6103069,1.44,1.47,1.32,1.36,6103069,0.0,1.0
2025-06-24,1.44,1.5,1.42,1.45,2999158,1.44,1.5,1.42,1.45,2999158,0.0,1.0
2025-06-25,1.39,1.485,1.36,1.47,4899048,1.39,1.485,1.36,1.47,4899048,0.0,1.0
2025-06-26,1.5,1.54,1.4,1.41,5298705,1.5,1.54,1.4,1.41,5298705,0.0,1.0
2025-06-27,1.52,1.59,1.48,1.5,4922703,1.52,1.59,1.48,1.5,4922703,0.0,1.0
2025-06-30,1.54,1.56,1.495,1.52,2717963,1.54,1.56,1.495,1.52,2717963,0.0,1.0
2025-07-01,1.56,1.6,1.51,1.53,3408163,1.56,1.6,1.51,1.53,3408163,0.0,1.0
2025-07-02,1.65,1.7,1.55,1.55,3564472,1.65,1.7,1.55,1.55,3564472,0.0,1.0
2025-07-03,1.72,1.75,1.67,1.69,1720999,1.72,1.75,1.67,1.69,1720999,0.0,1.0
2025-07-07,1.64,1.71,1.62,1.7,2709598,1.64,1.71,1.62,1.7,2709598,0.0,1.0
2025-07-08,1.77,1.78,1.64,1.64,2879792,1.77,1.78,1.64,1.64,2879792,0.0,1.0
2025-07-09,1.81,1.82,1.73,1.78,3298512,1.81,1.82,1.73,1.78,3298512,0.0,1.0
2025-07-10,1.82,1.84,1.77,1.81,2353251,1.82,1.84,1.77,1.81,2353251,0.0,1.0
2025-07-11,1.71,1.82,1.71,1.81,1930025,1.71,1.82,1.71,1.81,1930025,0.0,1.0
2025-07-14,1.68,1.73,1.67,1.7,1639703,1.68,1.73,1.67,1.7,1639703,0.0,1.0
2025-07-15,1.63,1.73,1.63,1.68,1542934,1.63,1.73,1.63,1.68,1542934,0.0,1.0
2025-07-16,1.63,1.67,1.6,1.64,1694673,1.63,1.67,1.6,1.64,1694673,0.0,1.0
2025-07-17,1.72,1.8199,1.635,1.64,3694883,1.72,1.8199,1.635,1.64,3694883,0.0,1.0
2025-07-18,1.76,1.8,1.71,1.76,3471781,1.76,1.8,1.71,1.76,3471781,0.0,1.0
2025-07-21,1.82,1.97,1.7648,1.79,5586573,1.82,1.97,1.7648,1.79,5586573,0.0,1.0
2025-07-22,1.92,1.94,1.82,1.83,4136677,1.92,1.94,1.82,1.83,4136677,0.0,1.0
2025-07-23,1.92,1.96,1.85,1.96,3334968,1.92,1.96,1.85,1.96,3334968,0.0,1.0
2025-07-24,1.88,2.175,1.85,1.91,8131817,1.88,2.175,1.85,1.91,8131817,0.0,1.0
2025-07-25,1.8,1.91,1.79,1.9,2931499,1.8,1.91,1.79,1.9,2931499,0.0,1.0
2025-07-28,1.78,1.84,1.77,1.82,2185857,1.78,1.84,1.77,1.82,2185857,0.0,1.0
2025-07-29,1.68,1.7846,1.66,1.77,3227846,1.68,1.7846,1.66,1.77,3227846,0.0,1.0
2025-07-30,1.67,1.72,1.64,1.68,2122185,1.67,1.72,1.64,1.68,2122185,0.0,1.0
2025-07-31,1.63,1.725,1.62,1.68,2294102,1.63,1.725,1.62,1.68,2294102,0.0,1.0
2025-08-01,1.6,1.63,1.5701,1.6,2145052,1.6,1.63,1.5701,1.6,2145052,0.0,1.0
2025-08-04,1.65,1.74,1.62,1.64,2043148,1.65,1.74,1.62,1.64,2043148,0.0,1.0
2025-08-05,1.74,1.77,1.65,1.66,2761699,1.74,1.77,1.65,1.66,2761699,0.0,1.0
2025-08-06,1.69,1.73,1.66,1.73,1996756,1.69,1.73,1.66,1.73,1996756,0.0,1.0
2025-08-07,1.76,1.8,1.7192,1.73,2376062,1.76,1.8,1.7192,1.73,2376062,0.0,1.0
2025-08-08,1.78,1.83,1.76,1.78,2049356,1.78,1.83,1.76,1.78,2049356,0.0,1.0
2025-08-11,1.76,1.795,1.7,1.78,2202878,1.76,1.795,1.7,1.78,2202878,0.0,1.0
2025-08-12,2.28,2.415,1.878,1.88,22353126,2.28,2.415,1.878,1.88,22353126,0.0,1.0
2025-08-13,2.33,2.381,2.13,2.36,6574150,2.33,2.381,2.13,2.36,6574150,0.0,1.0
2025-08-14,2.09,2.2732,2.03,2.26,4538848,2.09,2.2732,2.03,2.26,4538848,0.0,1.0
2025-08-15,2.05,2.16,2.04,2.12,4060028,2.05,2.16,2.04,2.12,4060028,0.0,1.0
2025-08-18,2.09,2.11,1.96,2.05,4548845,2.09,2.11,1.96,2.05,4548845,0.0,1.0
2025-08-19,1.97,2.12,1.95,2.05,3227551,1.97,2.12,1.95,2.05,3227551,0.0,1.0
2025-08-20,1.97,1.99,1.8937,1.94,2875952,1.97,1.99,1.8937,1.94,2875952,0.0,1.0
2025-08-21,2.02,2.03,1.93,1.95,1910318,2.02,2.03,1.93,1.95,1910318,0.0,1.0
2025-08-22,2.1,2.12,1.9931,2.03,3908293,2.1,2.12,1.9931,2.03,3908293,0.0,1.0
2025-08-25,2.18,2.205,2.03,2.09,3239550,2.18,2.205,2.03,2.09,3239550,0.0,1.0
2025-08-26,2.15,2.26,2.12,2.18,3556755,2.15,2.26,2.12,2.18,3556755,0.0,1.0
2025-08-27,2.56,2.695,2.22,2.23,16925036,2.56,2.695,2.22,2.23,16925036,0.0,1.0
2025-08-28,2.41,2.58,2.38,2.58,4874212,2.41,2.58,2.38,2.58,4874212,0.0,1.0
2025-08-29,2.3,2.43,2.24,2.41,3511918,2.3,2.43,2.24,2.41,3511918,0.0,1.0
2025-09-02,2.18,2.2991,2.15,2.27,2691659,2.18,2.2991,2.15,2.27,2691659,0.0,1.0
2025-09-03,2.05,2.18,2.04,2.18,5772015,2.05,2.18,2.04,2.18,5772015,0.0,1.0
2025-09-04,2.05,2.09,1.985,2.05,3514182,2.05,2.09,1.985,2.05,3514182,0.0,1.0
2025-09-05,2.12,2.14,2.0421,2.09,2570864,2.12,2.14,2.0421,2.09,2570864,0.0,1.0
2025-09-08,2.17,2.17,2.05,2.13,2292876,2.17,2.17,2.05,2.13,2292876,0.0,1.0
2025-09-09,2.1,2.17,2.09,2.15,2085851,2.1,2.17,2.09,2.15,2085851,0.0,1.0
2025-09-10,2.12,2.2,2.08,2.12,2664674,2.12,2.2,2.08,2.12,2664674,0.0,1.0
2025-09-11,2.25,2.36,2.11,2.14,2940357,2.25,2.36,2.11,2.14,2940357,0.0,1.0
2025-09-12,2.23,2.32,2.2,2.27,1953583,2.23,2.32,2.2,2.27,1953583,0.0,1.0
2025-09-15,2.33,2.36,2.23,2.25,2320700,2.33,2.36,2.23,2.25,2320700,0.0,1.0
2025-09-16,2.33,2.36,2.27,2.33,1841314,2.33,2.36,2.27,2.33,1841314,0.0,1.0
2025-09-17,2.24,2.38,2.22,2.33,2627577,2.24,2.38,2.22,2.33,2627577,0.0,1.0
2025-09-18,2.47,2.56,2.2764,2.28,5211913,2.47,2.56,2.2764,2.28,5211913,0.0,1.0
2025-09-19,2.45,2.5,2.3914,2.49,3779573,2.45,2.5,2.3914,2.49,3779573,0.0,1.0
2025-09-22,2.5,2.52,2.35,2.42,2909747,2.5,2.52,2.35,2.42,2909747,0.0,1.0
2025-09-23,2.81,3.03,2.59,2.6,10914726,2.81,3.03,2.59,2.6,10914726,0.0,1.0
2025-09-24,2.92,3.14,2.84,2.9,6439547,2.92,3.14,2.84,2.9,6439547,0.0,1.0
2025-09-25,2.91,3.03,2.8,2.85,4047807,2.91,3.03,2.8,2.85,4047807,0.0,1.0
2025-09-26,3.11,3.13,2.895,2.9,5420859,3.11,3.13,2.895,2.9,5420859,0.0,1.0
2025-09-29,2.96,3.39,2.9,3.25,6745675,2.96,3.39,2.9,3.25,6745675,0.0,1.0
2025-09-30,2.9,2.97,2.83,2.95,4861631,2.9,2.97,2.83,2.95,4861631,0.0,1.0
2025-10-01,2.87,2.95,2.8,2.89,3105051,2.87,2.95,2.8,2.89,3105051,0.0,1.0
2025-10-02,2.99,3.14,2.83,2.94,4920741,2.99,3.14,2.83,2.94,4920741,0.0,1.0
2025-10-03,3.12,3.29,3.01,3.01,5744966,3.12,3.29,3.01,3.01,5744966,0.0,1.0
2025-10-06,3.17,3.26,3.02,3.25,3329738,3.17,3.26,3.02,3.25,3329738,0.0,1.0
2025-10-07,3.14,3.54,3.13,3.17,8431067,3.14,3.54,3.13,3.17,8431067,0.0,1.0
2025-10-08,3.23,3.3815,3.14,3.18,4162740,3.23,3.3815,3.14,3.18,4162740,0.0,1.0
2025-10-09,3.18,3.48,3.14,3.28,4246122,3.18,3.48,3.14,3.28,4246122,0.0,1.0
2025-10-10,2.89,3.38,2.86,3.2,6137362,2.89,3.38,2.86,3.2,6137362,0.0,1.0
2025-10-13,3.11,3.12,2.86,3.02,3940059,3.11,3.12,2.86,3.02,3940059,0.0,1.0
2025-10-14,3.08,3.17,2.87,2.98,2749693,3.08,3.17,2.87,2.98,2749693,0.0,1.0
2025-10-15,3.27,3.28,3.115,3.17,3333375,3.27,3.28,3.115,3.17,3333375,0.0,1.0
2025-10-16,3.26,3.5497,3.23,3.31,4924768,3.26,3.5497,3.23,3.31,4924768,0.0,1.0
2025-10-17,3.11,3.32,3.09,3.18,3756199,3.11,3.32,3.09,3.18,3756199,0.0,1.0
2025-10-20,3.78,3.8,3.21,3.24,7306635,3.78,3.8,3.21,3.24,7306635,0.0,1.0
2025-10-21,3.38,3.75,3.31,3.66,5906992,3.38,3.75,3.31,3.66,5906992,0.0,1.0
2025-10-22,3.01,3.43,2.94,3.37,4930063,3.01,3.43,2.94,3.37,4930063,0.0,1.0
2025-10-23,3.08,3.21,3.01,3.08,2833157,3.08,3.21,3.01,3.08,2833157,0.0,1.0
2025-10-24,3.13,3.29,3.11,3.18,3333984,3.13,3.29,3.11,3.18,3333984,0.0,1.0
2025-10-27,3.07,3.24,3.005,3.2,5450480,3.07,3.24,3.005,3.2,5450480,0.0,1.0
2025-10-28,3.19,3.4,3.04,3.24,6007376,3.19,3.4,3.04,3.24,6007376,0.0,1.0
2025-10-29,3.03,3.1999,3.015,3.19,3182331,3.03,3.1999,3.015,3.19,3182331,0.0,1.0
2025-10-30,2.82,3.04,2.75,3.04,4464751,2.82,3.04,2.75,3.04,4464751,0.0,1.0
2025-10-31,2.86,2.89,2.75,2.84,2863132,2.86,2.89,2.75,2.84,2863132,0.0,1.0
2025-11-03,2.76,2.9,2.7,2.89,2689889,2.76,2.9,2.7,2.89,2689889,0.0,1.0
2025-11-04,2.62,2.74,2.59,2.69,3500501,2.62,2.74,2.59,2.69,3500501,0.0,1.0
2025-11-05,2.6,2.695,2.4,2.5,5439985,2.6,2.695,2.4,2.5,5439985,0.0,1.0
2025-11-06,2.25,2.65,2.25,2.65,4163306,2.25,2.65,2.25,2.65,4163306,0.0,1.0
2025-11-07,2.22,2.27,2.145,2.2,2858816,2.22,2.27,2.145,2.2,2858816,0.0,1.0
2025-11-10,2.27,2.33,2.2,2.3,3117904,2.27,2.33,2.2,2.3,3117904,0.0,1.0
2025-11-11,2.23,2.25,2.155,2.24,2003422,2.23,2.25,2.155,2.24,2003422,0.0,1.0
2025-11-12,2.33,2.35,2.192,2.23,3471851,2.33,2.35,2.192,2.23,3471851,0.0,1.0
2025-11-13,2.16,2.3,2.11,2.29,2468862,2.16,2.3,2.11,2.29,2468862,0.0,1.0
2025-11-14,2.16,2.23,2.07,2.085,1688236,2.16,2.23,2.07,2.085,1688236,0.0,1.0
2025-11-17,2.08,2.1952,2.07,2.16,1563273,2.08,2.1952,2.07,2.16,1563273,0.0,1.0
2025-11-18,2.08,2.105,2.03,2.05,1224793,2.08,2.105,2.03,2.05,1224793,0.0,1.0
2025-11-19,1.98,2.1899,1.96,2.09,2623610,1.98,2.1899,1.96,2.09,2623610,0.0,1.0
2025-11-20,1.87,2.045,1.86,2.04,3069629,1.87,2.045,1.86,2.04,3069629,0.0,1.0
2025-11-21,1.95,1.97,1.82,1.88,4797814,1.95,1.97,1.82,1.88,4797814,0.0,1.0
2025-11-24,2.04,2.05,1.96,1.98,1867099,2.04,2.05,1.96,1.98,1867099,0.0,1.0
2025-11-25,2.02,2.05,1.96,2.04,1851262,2.02,2.05,1.96,2.04,1851262,0.0,1.0
2025-11-26,2.04,2.1,1.99,2.02,1427107,2.04,2.1,1.99,2.02,1427107,0.0,1.0