date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-12-09,1.87,1.87,1.75,1.75,1857,0.369383085432194,0.369383085432194,0.34567935802478,0.34567935802478,9401.05309894448,0.0,1.0
1992-12-10,1.87,1.87,1.87,1.87,1975,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,9998.42750156992,0.0,1.0
1992-12-11,1.87,1.87,1.87,1.87,0,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,0,0.0,1.0
1992-12-14,1.75,1.75,1.75,1.75,257,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,1301.06119893847,0.0,1.0
1992-12-15,2.0,2.13,1.87,1.87,109590,0.395062123456892,0.420741161481589,0.369383085432194,0.369383085432194,554798.820201037,0.0,1.0
1992-12-16,2.0,2.13,2.0,2.0,3457,0.395062123456892,0.420741161481589,0.395062123456892,0.395062123456892,17501.0449989505,0.0,1.0
1992-12-17,1.75,1.87,1.75,1.87,3457,0.34567935802478,0.369383085432194,0.34567935802478,0.369383085432194,17501.0449989505,0.0,1.0
1992-12-18,1.62,1.75,1.62,1.75,1363,0.320000320000082,0.34567935802478,0.320000320000082,0.34567935802478,6900.18059981763,0.0,1.0
1992-12-21,1.63,1.63,1.63,1.63,0,0.321975630617367,0.321975630617367,0.321975630617367,0.321975630617367,0,0.0,1.0
1992-12-22,1.62,1.62,1.62,1.62,257,0.320000320000082,0.320000320000082,0.320000320000082,0.320000320000082,1301.06119893847,0.0,1.0
1992-12-23,1.62,1.62,1.62,1.62,968,0.320000320000082,0.320000320000082,0.320000320000082,0.320000320000082,4900.49509950365,0.0,1.0
1992-12-24,1.63,1.63,1.63,1.63,0,0.321975630617367,0.321975630617367,0.321975630617367,0.321975630617367,0,0.0,1.0
1992-12-28,1.63,1.63,1.63,1.63,0,0.321975630617367,0.321975630617367,0.321975630617367,0.321975630617367,0,0.0,1.0
1992-12-29,1.62,1.62,1.62,1.62,3635,0.320000320000082,0.320000320000082,0.320000320000082,0.320000320000082,18402.1690978262,0.0,1.0
1992-12-30,1.5,1.5,1.5,1.5,1363,0.296296592592669,0.296296592592669,0.296296592592669,0.296296592592669,6900.18059981762,0.0,1.0
1992-12-31,1.38,1.5,1.38,1.5,11990,0.272592865185255,0.296296592592669,0.272592865185255,0.296296592592669,60699.3143006701,0.0,1.0
1993-01-04,1.5,1.56,1.44,1.44,1975,0.296296592592669,0.308148456296375,0.284444728888962,0.284444728888962,9998.42750156992,0.0,1.0
1993-01-05,1.75,1.75,1.62,1.62,2844,0.34567935802478,0.34567935802478,0.320000320000082,0.320000320000082,14397.7356022607,0.0,1.0
1993-01-06,1.62,1.62,1.62,1.62,435,0.320000320000082,0.320000320000082,0.320000320000082,0.320000320000082,2202.18529781414,0.0,1.0
1993-01-07,1.81,1.81,1.75,1.75,8968,0.357531221728487,0.357531221728487,0.34567935802478,0.34567935802478,45400.4545995337,0.0,1.0
1993-01-08,1.69,1.75,1.69,1.75,375,0.333827494321073,0.34567935802478,0.333827494321073,0.34567935802478,1898.43560156391,0.0,1.0
1993-01-11,1.81,1.81,1.81,1.81,1778,0.357531221728487,0.357531221728487,0.357531221728487,0.357531221728487,9001.11599888169,0.0,1.0
1993-01-12,1.75,1.75,1.75,1.75,652,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,3300.74669925245,0.0,1.0
1993-01-13,1.75,1.75,1.75,1.75,257,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,1301.06119893847,0.0,1.0
1993-01-14,1.87,1.87,1.81,1.81,3990,0.369383085432194,0.369383085432194,0.357531221728487,0.357531221728487,20199.35480064,0.0,1.0
1993-01-15,1.75,1.75,1.75,1.75,553,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,2799.55970043958,0.0,1.0
1993-01-18,1.75,1.75,1.75,1.75,1363,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,6900.18059981763,0.0,1.0
1993-01-19,1.75,1.75,1.75,1.75,0,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,0,0.0,1.0
1993-01-20,1.75,1.75,1.75,1.75,968,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,4900.49509950364,0.0,1.0
1993-01-21,1.75,1.75,1.75,1.75,0,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,0,0.0,1.0
1993-01-22,1.75,1.75,1.75,1.75,0,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,0,0.0,1.0
1993-01-25,1.75,1.87,1.5,1.62,17778,0.34567935802478,0.369383085432194,0.296296592592669,0.320000320000082,90001.0349989419,0.0,1.0
1993-01-26,1.75,1.75,1.75,1.75,0,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,0,0.0,1.0
1993-01-27,1.75,1.75,1.62,1.62,1975,0.34567935802478,0.34567935802478,0.320000320000082,0.320000320000082,9998.42750156993,0.0,1.0
1993-01-28,1.75,1.75,1.75,1.75,0,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,0,0.0,1.0
1993-01-29,1.5,1.62,1.5,1.62,968,0.296296592592669,0.320000320000082,0.296296592592669,0.320000320000082,4900.49509950364,0.0,1.0
1993-02-01,1.5,1.62,1.5,1.62,375,0.296296592592669,0.320000320000082,0.296296592592669,0.320000320000082,1898.43560156391,0.0,1.0
1993-02-02,1.5,1.5,1.5,1.5,1185,0.296296592592669,0.296296592592669,0.296296592592669,0.296296592592669,5999.05650094195,0.0,1.0
1993-02-03,1.75,1.87,1.62,1.62,3990,0.34567935802478,0.369383085432194,0.320000320000082,0.320000320000082,20199.35480064,0.0,1.0
1993-02-04,1.75,1.75,1.75,1.75,968,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,4900.49509950364,0.0,1.0
1993-02-05,1.75,1.87,1.75,1.87,257,0.34567935802478,0.369383085432194,0.34567935802478,0.369383085432194,1301.06119893847,0.0,1.0
1993-02-08,1.75,1.75,1.75,1.75,830,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,4201.87079812812,0.0,1.0
1993-02-09,1.87,1.87,1.81,1.81,178,0.369383085432194,0.369383085432194,0.357531221728487,0.357531221728487,901.124098875669,0.0,1.0
1993-02-10,1.75,1.81,1.69,1.69,3220,0.34567935802478,0.357531221728487,0.333827494321073,0.333827494321073,16301.2336987621,0.0,1.0
1993-02-11,1.69,1.69,1.69,1.69,652,0.333827494321073,0.333827494321073,0.333827494321073,0.333827494321073,3300.74669925246,0.0,1.0
1993-02-12,1.69,1.69,1.69,1.69,0,0.333827494321073,0.333827494321073,0.333827494321073,0.333827494321073,0,0.0,1.0
1993-02-16,1.5,1.56,1.44,1.56,12030,0.296296592592669,0.308148456296375,0.284444728888962,0.308148456296375,60901.8140981702,0.0,1.0
1993-02-17,1.56,1.56,1.56,1.56,20,0.308148456296375,0.308148456296375,0.308148456296375,0.308148456296375,101.249898750075,0.0,1.0
1993-02-18,1.56,1.56,1.56,1.56,0,0.308148456296375,0.308148456296375,0.308148456296375,0.308148456296375,0,0.0,1.0
1993-02-19,1.56,1.56,1.56,1.56,0,0.308148456296375,0.308148456296375,0.308148456296375,0.308148456296375,0,0.0,1.0
1993-02-22,1.56,1.56,1.56,1.56,0,0.308148456296375,0.308148456296375,0.308148456296375,0.308148456296375,0,0.0,1.0
1993-02-23,1.62,1.62,1.62,1.62,2963,0.320000320000082,0.320000320000082,0.320000320000082,0.320000320000082,15000.1724998237,0.0,1.0
1993-02-24,1.63,1.63,1.63,1.63,0,0.321975630617367,0.321975630617367,0.321975630617367,0.321975630617367,0,0.0,1.0
1993-02-25,1.63,1.63,1.63,1.63,0,0.321975630617367,0.321975630617367,0.321975630617367,0.321975630617367,0,0.0,1.0
1993-02-26,1.5,1.5,1.5,1.5,20,0.296296592592669,0.296296592592669,0.296296592592669,0.296296592592669,101.249898750075,0.0,1.0
1993-03-01,1.62,1.62,1.62,1.62,1975,0.320000320000082,0.320000320000082,0.320000320000082,0.320000320000082,9998.42750156994,0.0,1.0
1993-03-02,1.75,1.75,1.75,1.75,968,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,4900.49509950364,0.0,1.0
1993-03-03,1.87,1.87,1.87,1.87,1975,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,9998.42750156992,0.0,1.0
1993-03-04,1.87,1.87,1.87,1.87,0,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,0,0.0,1.0
1993-03-05,1.75,1.75,1.75,1.75,1185,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,5999.05650094196,0.0,1.0
1993-03-08,1.87,1.87,1.87,1.87,6163,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,31200.1562998357,0.0,1.0
1993-03-09,1.75,1.87,1.75,1.87,4168,0.34567935802478,0.369383085432194,0.34567935802478,0.369383085432194,21100.4788995157,0.0,1.0
1993-03-10,1.87,1.87,1.75,1.87,6835,0.369383085432194,0.369383085432194,0.34567935802478,0.369383085432194,34602.1528978382,0.0,1.0
1993-03-11,1.87,1.87,1.87,1.87,1363,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,6900.18059981762,0.0,1.0
1993-03-12,1.75,1.75,1.75,1.75,1975,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,9998.42750156993,0.0,1.0
1993-03-15,1.87,1.87,1.69,1.69,2568,0.369383085432194,0.369383085432194,0.333827494321073,0.333827494321073,13000.4869995096,0.0,1.0
1993-03-16,2.0,2.0,2.0,2.0,8968,0.395062123456892,0.395062123456892,0.395062123456892,0.395062123456892,45400.4545995337,0.0,1.0
1993-03-17,2.0,2.0,2.0,2.0,1363,0.395062123456892,0.395062123456892,0.395062123456892,0.395062123456892,6900.18059981762,0.0,1.0
1993-03-18,1.87,2.0,1.81,2.0,3635,0.369383085432194,0.395062123456892,0.357531221728487,0.395062123456892,18402.1690978262,0.0,1.0
1993-03-19,1.87,1.87,1.87,1.87,1975,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,9998.42750156992,0.0,1.0
1993-03-22,1.94,1.94,1.81,1.81,375,0.383210259753185,0.383210259753185,0.357531221728487,0.357531221728487,1898.43560156391,0.0,1.0
1993-03-23,1.87,1.87,1.87,1.87,1067,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,5401.68209831651,0.0,1.0
1993-03-24,1.87,1.87,1.87,1.87,0,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,0,0.0,1.0
1993-03-25,1.87,1.87,1.87,1.87,0,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,0,0.0,1.0
1993-03-26,1.94,1.94,1.94,1.94,1975,0.383210259753185,0.383210259753185,0.383210259753185,0.383210259753185,9998.42750156993,0.0,1.0
1993-03-29,1.94,1.94,1.94,1.94,435,0.383210259753185,0.383210259753185,0.383210259753185,0.383210259753185,2202.18529781414,0.0,1.0
1993-03-30,1.87,1.87,1.81,1.81,1067,0.369383085432194,0.369383085432194,0.357531221728487,0.357531221728487,5401.68209831651,0.0,1.0
1993-03-31,1.94,1.94,1.94,1.94,435,0.383210259753185,0.383210259753185,0.383210259753185,0.383210259753185,2202.18529781414,0.0,1.0
1993-04-01,1.87,1.87,1.87,1.87,553,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,2799.55970043958,0.0,1.0
1993-04-02,1.75,1.75,1.75,1.75,4978,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,25201.0997988937,0.0,1.0
1993-04-05,1.75,1.75,1.75,1.75,0,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,0,0.0,1.0
1993-04-06,1.75,1.75,1.75,1.75,0,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,0,0.0,1.0
1993-04-07,1.87,1.87,1.87,1.87,968,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,4900.49509950364,0.0,1.0
1993-04-08,1.94,1.94,1.94,1.94,178,0.383210259753185,0.383210259753185,0.383210259753185,0.383210259753185,901.124098875669,0.0,1.0
1993-04-12,1.87,1.87,1.87,1.87,3457,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,17501.0449989505,0.0,1.0
1993-04-13,1.87,1.87,1.87,1.87,0,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,0,0.0,1.0
1993-04-14,1.75,1.81,1.75,1.81,13985,0.34567935802478,0.357531221728487,0.34567935802478,0.357531221728487,70798.9917009901,0.0,1.0
1993-04-15,1.75,1.75,1.75,1.75,0,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,0,0.0,1.0
1993-04-16,1.75,1.75,1.75,1.75,0,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,0,0.0,1.0
1993-04-19,1.75,1.75,1.75,1.75,6953,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,35199.5273004637,0.0,1.0
1993-04-20,1.75,1.75,1.75,1.75,20,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,101.249898750075,0.0,1.0
1993-04-21,1.75,1.75,1.75,1.75,1620,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,8201.2417987561,0.0,1.0
1993-04-22,1.87,1.87,1.87,1.87,1600,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,8099.99190000601,0.0,1.0
1993-04-23,1.87,1.87,1.87,1.87,0,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,0,0.0,1.0
1993-04-26,1.87,1.87,1.87,1.87,0,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,0,0.0,1.0
1993-04-27,1.75,1.75,1.75,1.75,178,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,901.12409887567,0.0,1.0
1993-04-28,1.75,1.75,1.75,1.75,0,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,0,0.0,1.0
1993-04-29,1.81,1.81,1.75,1.75,1185,0.357531221728487,0.357531221728487,0.34567935802478,0.34567935802478,5999.05650094196,0.0,1.0
1993-04-30,1.75,1.75,1.75,1.75,20,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,101.249898750075,0.0,1.0
1993-05-03,1.87,1.87,1.87,1.87,4444,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,22497.7275022667,0.0,1.0
1993-05-04,1.94,1.94,1.94,1.94,968,0.383210259753185,0.383210259753185,0.383210259753185,0.383210259753185,4900.49509950364,0.0,1.0
1993-05-05,1.94,1.94,1.94,1.94,0,0.383210259753185,0.383210259753185,0.383210259753185,0.383210259753185,0,0.0,1.0
1993-05-06,1.94,1.94,1.94,1.94,3753,0.383210259753185,0.383210259753185,0.383210259753185,0.383210259753185,18999.5435004516,0.0,1.0
1993-05-07,1.94,1.94,1.94,1.94,0,0.383210259753185,0.383210259753185,0.383210259753185,0.383210259753185,0,0.0,1.0
1993-05-10,1.94,1.94,1.94,1.94,968,0.383210259753185,0.383210259753185,0.383210259753185,0.383210259753185,4900.49509950364,0.0,1.0
1993-05-11,1.94,1.94,1.94,1.94,0,0.383210259753185,0.383210259753185,0.383210259753185,0.383210259753185,0,0.0,1.0
1993-05-12,1.87,1.87,1.87,1.87,257,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,1301.06119893847,0.0,1.0
1993-05-13,1.87,1.87,1.87,1.87,435,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,2202.18529781413,0.0,1.0
1993-05-14,1.87,1.87,1.75,1.75,6420,0.369383085432194,0.369383085432194,0.34567935802478,0.34567935802478,32501.2174987741,0.0,1.0
1993-05-17,1.87,1.87,1.87,1.87,968,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,4900.49509950364,0.0,1.0
1993-05-18,1.87,1.87,1.87,1.87,178,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,901.124098875669,0.0,1.0
1993-05-19,1.81,1.81,1.81,1.81,553,0.357531221728487,0.357531221728487,0.357531221728487,0.357531221728487,2799.55970043958,0.0,1.0
1993-05-20,1.81,1.81,1.81,1.81,0,0.357531221728487,0.357531221728487,0.357531221728487,0.357531221728487,0,0.0,1.0
1993-05-21,1.81,1.81,1.81,1.81,0,0.357531221728487,0.357531221728487,0.357531221728487,0.357531221728487,0,0.0,1.0
1993-05-24,1.81,1.81,1.81,1.81,0,0.357531221728487,0.357531221728487,0.357531221728487,0.357531221728487,0,0.0,1.0
1993-05-25,1.81,1.81,1.81,1.81,0,0.357531221728487,0.357531221728487,0.357531221728487,0.357531221728487,0,0.0,1.0
1993-05-26,1.87,1.87,1.75,1.75,7467,0.369383085432194,0.369383085432194,0.34567935802478,0.34567935802478,37801.6496983406,0.0,1.0
1993-05-27,1.87,1.87,1.87,1.87,0,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,0,0.0,1.0
1993-05-28,1.87,1.87,1.87,1.87,0,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,0,0.0,1.0
1993-06-01,1.87,1.87,1.87,1.87,968,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,4900.49509950364,0.0,1.0
1993-06-02,1.87,1.87,1.75,1.75,4820,0.369383085432194,0.369383085432194,0.34567935802478,0.34567935802478,24401.2255987681,0.0,1.0
1993-06-03,1.87,1.87,1.87,1.87,0,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,0,0.0,1.0
1993-06-04,1.87,1.87,1.87,1.87,0,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,0,0.0,1.0
1993-06-07,1.69,1.75,1.69,1.75,3378,0.333827494321073,0.34567935802478,0.333827494321073,0.34567935802478,17101.1078988877,0.0,1.0
1993-06-08,1.69,1.69,1.69,1.69,435,0.333827494321073,0.333827494321073,0.333827494321073,0.333827494321073,2202.18529781414,0.0,1.0
1993-06-09,1.75,1.75,1.62,1.62,4642,0.34567935802478,0.34567935802478,0.320000320000082,0.320000320000082,23500.1014998925,0.0,1.0
1993-06-10,1.75,1.75,1.75,1.75,0,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,0,0.0,1.0
1993-06-11,1.75,1.75,1.75,1.75,1442,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,7300.11769988043,0.0,1.0
1993-06-14,1.75,1.75,1.75,1.75,0,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,0,0.0,1.0
1993-06-15,1.75,1.75,1.62,1.62,435,0.34567935802478,0.34567935802478,0.320000320000082,0.320000320000082,2202.18529781414,0.0,1.0
1993-06-16,1.75,1.75,1.75,1.75,968,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,4900.49509950364,0.0,1.0
1993-06-17,1.75,1.75,1.75,1.75,0,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,0,0.0,1.0
1993-06-18,1.87,1.87,1.87,1.87,1442,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,7300.11769988042,0.0,1.0
1993-06-21,1.87,1.94,1.87,1.94,3220,0.369383085432194,0.383210259753185,0.369383085432194,0.383210259753185,16301.2336987621,0.0,1.0
1993-06-22,1.75,1.75,1.75,1.75,790,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,3999.37100062797,0.0,1.0
1993-06-23,1.75,1.75,1.75,1.75,0,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,0,0.0,1.0
1993-06-24,1.75,1.75,1.62,1.69,7230,0.34567935802478,0.34567935802478,0.320000320000082,0.333827494321073,36601.8383981522,0.0,1.0
1993-06-25,1.75,1.75,1.62,1.69,4820,0.34567935802478,0.34567935802478,0.320000320000082,0.333827494321073,24401.2255987681,0.0,1.0
1993-06-28,1.75,1.75,1.75,1.75,1442,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,7300.11769988043,0.0,1.0
1993-06-29,1.75,1.75,1.75,1.75,3635,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,18402.1690978262,0.0,1.0
1993-06-30,1.87,1.87,1.75,1.75,5057,0.369383085432194,0.369383085432194,0.34567935802478,0.34567935802478,25601.0368989565,0.0,1.0
1993-07-01,1.87,1.87,1.87,1.87,0,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,0,0.0,1.0
1993-07-02,1.81,1.81,1.81,1.81,20,0.357531221728487,0.357531221728487,0.357531221728487,0.357531221728487,101.249898750075,0.0,1.0
1993-07-06,1.87,2.0,1.75,1.87,10153,0.369383085432194,0.395062123456892,0.34567935802478,0.369383085432194,51399.5111004756,0.0,1.0
1993-07-07,1.87,1.87,1.75,1.87,1620,0.369383085432194,0.369383085432194,0.34567935802478,0.369383085432194,8201.24179875609,0.0,1.0
1993-07-08,1.87,1.87,1.69,1.87,4385,0.369383085432194,0.369383085432194,0.333827494321073,0.369383085432194,22199.040300954,0.0,1.0
1993-07-09,1.75,1.75,1.75,1.75,968,0.34567935802478,0.34567935802478,0.34567935802478,0.34567935802478,4900.49509950364,0.0,1.0
1993-07-12,1.94,1.94,1.87,1.87,1975,0.383210259753185,0.383210259753185,0.369383085432194,0.369383085432194,9998.42750156993,0.0,1.0
1993-07-13,1.87,1.87,1.87,1.87,968,0.369383085432194,0.369383085432194,0.369383085432194,0.369383085432194,4900.49509950364,0.0,1.0
1993-07-14,2.0,2.06,1.94,1.94,19852,0.395062123456892,0.406913987160598,0.383210259753185,0.383210259753185,100500.649499325,0.0,1.0
1993-07-15,2.37,2.44,2.06,2.06,19990,0.468148616296416,0.481975790617408,0.406913987160598,0.406913987160598,101199.2738007,0.0,1.0
1993-07-16,2.37,2.37,2.31,2.31,7230,0.468148616296416,0.468148616296416,0.45629675259271,0.45629675259271,36601.8383981522,0.0,1.0
1993-07-19,2.63,2.63,2.5,2.5,18785,0.519506692345812,0.519506692345812,0.493827654321114,0.493827654321114,95098.9674010083,0.0,1.0
1993-07-20,2.63,2.63,2.5,2.63,7842,0.519506692345812,0.519506692345812,0.493827654321114,0.519506692345812,39700.0852999045,0.0,1.0
1993-07-21,2.31,2.63,2.31,2.63,14242,0.45629675259271,0.519506692345812,0.45629675259271,0.519506692345812,72100.0528999285,0.0,1.0
1993-07-22,2.5,2.5,2.37,2.37,14163,0.493827654321114,0.493827654321114,0.468148616296416,0.468148616296416,71700.1157998659,0.0,1.0
1993-07-23,2.5,2.63,2.5,2.56,4978,0.493827654321114,0.519506692345812,0.493827654321114,0.505679518024821,25201.0997988938,0.0,1.0
1993-07-26,2.5,2.5,2.37,2.5,10153,0.493827654321114,0.493827654321114,0.468148616296416,0.493827654321114,51399.5111004757,0.0,1.0
1993-07-27,2.5,2.5,2.44,2.44,2252,0.493827654321114,0.493827654321114,0.481975790617408,0.481975790617408,11400.7385992585,0.0,1.0
1993-07-28,2.44,2.44,2.44,2.44,7190,0.481975790617408,0.481975790617408,0.481975790617408,0.481975790617408,36399.338600652,0.0,1.0
1993-07-29,2.31,2.37,2.31,2.37,10390,0.45629675259271,0.468148616296416,0.45629675259271,0.468148616296416,52599.3224006641,0.0,1.0
1993-07-30,2.37,2.37,2.37,2.37,3575,0.468148616296416,0.468148616296416,0.468148616296416,0.468148616296416,18098.419401576,0.0,1.0
1993-08-02,2.37,2.37,2.37,2.37,2035,0.468148616296416,0.468148616296416,0.468148616296416,0.468148616296416,10302.1771978202,0.0,1.0
1993-08-03,2.37,2.37,2.25,2.37,6163,0.468148616296416,0.468148616296416,0.444444888889003,0.468148616296416,31200.1562998357,0.0,1.0
1993-08-04,2.25,2.37,2.25,2.37,2430,0.444444888889003,0.468148616296416,0.444444888889003,0.468148616296416,12301.8626981341,0.0,1.0
1993-08-05,2.44,2.44,2.37,2.37,10667,0.481975790617408,0.481975790617408,0.468148616296416,0.468148616296416,54001.6334983526,0.0,1.0
1993-08-06,2.5,2.5,2.37,2.37,9067,0.493827654321114,0.493827654321114,0.468148616296416,0.468148616296416,45901.6415983467,0.0,1.0
1993-08-09,2.5,2.56,2.5,2.5,9442,0.493827654321114,0.505679518024821,0.493827654321114,0.493827654321114,47800.0771999106,0.0,1.0
1993-08-10,2.5,2.63,2.5,2.5,7190,0.493827654321114,0.519506692345812,0.493827654321114,0.493827654321114,36399.3386006521,0.0,1.0
1993-08-11,3.0,3.13,2.63,2.63,35457,0.592593185185337,0.618272223210035,0.519506692345812,0.519506692345812,179500.882999071,0.0,1.0
1993-08-12,3.25,3.62,3.13,3.13,18785,0.641975950617449,0.715062443456974,0.618272223210035,0.618272223210035,95098.9674010082,0.0,1.0
1993-08-13,3.25,3.38,3.25,3.25,7230,0.641975950617449,0.667654988642147,0.641975950617449,0.641975950617449,36601.8383981522,0.0,1.0
1993-08-16,3.38,3.38,3.38,3.38,6775,0.667654988642147,0.667654988642147,0.667654988642147,0.667654988642147,34298.403201588,0.0,1.0
1993-08-17,3.69,3.88,3.38,3.38,24435,0.728889617777965,0.766420519506369,0.667654988642147,0.667654988642147,123702.063797904,0.0,1.0
1993-08-18,3.38,3.56,3.38,3.56,5630,0.667654988642147,0.703210579753267,0.667654988642147,0.703210579753267,28501.8464981462,0.0,1.0
1993-08-19,3.38,3.38,3.13,3.25,20820,0.667654988642147,0.667654988642147,0.618272223210035,0.641975950617449,105401.144598828,0.0,1.0
1993-08-20,3.19,3.38,3.13,3.38,6242,0.630124086913742,0.667654988642147,0.618272223210035,0.667654988642147,31600.0933998985,0.0,1.0
1993-08-23,3.25,3.38,3.13,3.25,5235,0.641975950617449,0.667654988642147,0.618272223210035,0.641975950617449,26502.1609978322,0.0,1.0
1993-08-24,3.25,3.38,3.25,3.25,5353,0.641975950617449,0.667654988642147,0.641975950617449,0.641975950617449,27099.5354004576,0.0,1.0
1993-08-25,3.13,3.38,3.13,3.38,4030,0.618272223210035,0.667654988642147,0.618272223210035,0.667654988642147,20401.8545981402,0.0,1.0
1993-08-26,3.12,3.12,3.12,3.12,0,0.616296912592751,0.616296912592751,0.616296912592751,0.616296912592751,0,0.0,1.0
1993-08-27,3.25,3.25,3.13,3.25,3990,0.641975950617449,0.641975950617449,0.618272223210035,0.641975950617449,20199.35480064,0.0,1.0
1993-08-30,3.13,3.25,3.13,3.25,1778,0.618272223210035,0.641975950617449,0.618272223210035,0.641975950617449,9001.11599888169,0.0,1.0
1993-08-31,3.5,3.5,3.25,3.25,4800,0.69135871604956,0.69135871604956,0.641975950617449,0.641975950617449,24299.9757000181,0.0,1.0
1993-09-01,3.75,3.75,3.44,3.44,10035,0.740741481481672,0.740741481481672,0.679506852345853,0.679506852345853,50802.1366978502,0.0,1.0
1993-09-02,3.75,3.75,3.62,3.75,3575,0.740741481481672,0.740741481481672,0.715062443456974,0.740741481481672,18098.4194015759,0.0,1.0
1993-09-03,3.62,3.62,3.5,3.62,5768,0.715062443456974,0.715062443456974,0.69135871604956,0.715062443456974,29200.4707995217,0.0,1.0
1993-09-07,3.5,3.5,3.5,3.5,830,0.69135871604956,0.69135871604956,0.69135871604956,0.69135871604956,4201.87079812812,0.0,1.0
1993-09-08,3.25,3.5,3.0,3.5,29175,0.641975950617449,0.69135871604956,0.592593185185337,0.69135871604956,147698.289801672,0.0,1.0
1993-09-09,3.06,3.25,3.06,3.25,2430,0.604445048889044,0.641975950617449,0.604445048889044,0.641975950617449,12301.8626981341,0.0,1.0
1993-09-10,3.38,3.38,3.0,3.13,10568,0.667654988642147,0.667654988642147,0.592593185185337,0.618272223210035,53500.4464995397,0.0,1.0
1993-09-13,3.25,3.38,3.25,3.38,3635,0.641975950617449,0.667654988642147,0.641975950617449,0.667654988642147,18402.1690978262,0.0,1.0
1993-09-14,3.0,3.13,3.0,3.13,652,0.592593185185337,0.618272223210035,0.592593185185337,0.618272223210035,3300.74669925246,0.0,1.0
1993-09-15,3.13,3.13,3.13,3.13,4563,0.618272223210035,0.618272223210035,0.618272223210035,0.618272223210035,23100.1643998297,0.0,1.0
1993-09-16,3.25,3.25,3.25,3.25,3575,0.641975950617449,0.641975950617449,0.641975950617449,0.641975950617449,18098.4194015759,0.0,1.0
1993-09-17,3.31,3.44,3.31,3.38,1244,0.653827814321155,0.679506852345853,0.653827814321155,0.667654988642147,6297.74370225469,0.0,1.0
1993-09-20,3.25,3.44,3.25,3.44,5235,0.641975950617449,0.679506852345853,0.641975950617449,0.679506852345853,26502.1609978322,0.0,1.0
1993-09-21,3.13,3.38,3.13,3.38,6835,0.618272223210035,0.667654988642147,0.618272223210035,0.667654988642147,34602.1528978382,0.0,1.0
1993-09-22,3.25,3.38,3.13,3.13,2963,0.641975950617449,0.667654988642147,0.618272223210035,0.618272223210035,15000.1724998236,0.0,1.0
1993-09-23,3.25,3.25,3.25,3.25,1067,0.641975950617449,0.641975950617449,0.641975950617449,0.641975950617449,5401.68209831651,0.0,1.0
1993-09-24,3.13,3.25,3.13,3.25,3200,0.618272223210035,0.641975950617449,0.618272223210035,0.641975950617449,16199.983800012,0.0,1.0
1993-09-27,3.31,3.38,3.25,3.25,3220,0.653827814321155,0.667654988642147,0.641975950617449,0.641975950617449,16301.2336987621,0.0,1.0
1993-09-28,3.25,3.31,3.25,3.31,375,0.641975950617449,0.653827814321155,0.641975950617449,0.653827814321155,1898.43560156391,0.0,1.0
1993-09-29,3.25,3.25,3.25,3.25,2844,0.641975950617449,0.641975950617449,0.641975950617449,0.641975950617449,14397.7356022607,0.0,1.0
1993-09-30,3.13,3.13,3.13,3.13,1975,0.618272223210035,0.618272223210035,0.618272223210035,0.618272223210035,9998.42750156993,0.0,1.0
1993-10-01,3.25,3.25,3.06,3.06,1620,0.641975950617449,0.641975950617449,0.604445048889044,0.604445048889044,8201.24179875609,0.0,1.0
1993-10-04,3.25,3.38,3.25,3.25,2844,0.641975950617449,0.667654988642147,0.641975950617449,0.641975950617449,14397.7356022607,0.0,1.0
1993-10-05,3.38,3.38,3.25,3.38,5235,0.667654988642147,0.667654988642147,0.641975950617449,0.667654988642147,26502.1609978322,0.0,1.0
1993-10-06,3.38,3.38,3.25,3.31,4444,0.667654988642147,0.667654988642147,0.641975950617449,0.653827814321155,22497.7275022667,0.0,1.0
1993-10-07,3.5,3.5,3.38,3.38,9975,0.69135871604956,0.69135871604956,0.667654988642147,0.667654988642147,50498.3870016001,0.0,1.0
1993-10-08,3.56,3.56,3.5,3.5,6163,0.703210579753267,0.703210579753267,0.69135871604956,0.69135871604956,31200.1562998357,0.0,1.0
1993-10-11,3.56,3.56,3.5,3.5,375,0.703210579753267,0.703210579753267,0.69135871604956,0.69135871604956,1898.43560156391,0.0,1.0
1993-10-12,4.12,4.25,3.62,3.62,27042,0.813827974321196,0.839507012345894,0.715062443456974,0.715062443456974,136899.988099977,0.0,1.0
1993-10-13,4.5,4.62,4.12,4.12,17244,0.888889777778006,0.912593505185419,0.813827974321196,0.813827974321196,87297.6627023149,0.0,1.0
1993-10-14,4.75,4.88,4.5,4.62,13235,0.938272543210117,0.963951581234815,0.888889777778006,0.912593505185419,67002.1204978623,0.0,1.0
1993-10-15,4.38,5.25,4.38,4.88,41778,0.865186050370592,1.03703807407434,0.865186050370592,0.963951581234815,211500.913499032,0.0,1.0
1993-10-18,5.5,5.5,4.88,4.88,44444,1.08642083950645,1.08642083950645,0.963951581234815,0.963951581234815,224997.525002418,0.0,1.0
1993-10-19,6.25,6.75,5.87,6.0,145975,1.23456913580279,1.33333466666701,1.15950733234598,1.18518637037067,738997.698502109,0.0,1.0
1993-10-20,6.0,6.25,5.87,6.25,33244,1.18518637037067,1.23456913580279,1.15950733234598,1.23456913580279,168297.581702376,0.0,1.0
1993-10-21,5.63,5.87,5.25,5.87,22953,1.11209987753115,1.15950733234598,1.03703807407434,1.15950733234598,116199.446300524,0.0,1.0
1993-10-22,5.13,5.75,5.13,5.5,35378,1.01333434666693,1.13580360493856,1.01333434666693,1.08642083950645,179100.945899008,0.0,1.0
1993-10-25,5.5,5.63,5.25,5.25,25600,1.08642083950645,1.11209987753115,1.03703807407434,1.03703807407434,129599.870400097,0.0,1.0
1993-10-26,6.0,6.0,5.63,5.75,6953,1.18518637037067,1.18518637037067,1.11209987753115,1.13580360493856,35199.5273004638,0.0,1.0
1993-10-27,6.0,6.12,5.87,6.12,16830,1.18518637037067,1.20889009777809,1.15950733234598,1.20889009777809,85201.7897981887,0.0,1.0
1993-10-28,5.5,5.87,5.37,5.87,19457,1.08642083950645,1.15950733234598,1.06074180148175,1.15950733234598,98500.9639990109,0.0,1.0
1993-10-29,5.5,5.5,5.37,5.5,6044,1.08642083950645,1.08642083950645,1.06074180148175,1.08642083950645,30597.7194022728,0.0,1.0
1993-11-01,5.5,5.5,5.37,5.5,6775,1.08642083950645,1.08642083950645,1.06074180148175,1.08642083950645,34298.403201588,0.0,1.0
1993-11-02,5.37,5.5,5.0,5.37,20030,1.06074180148175,1.08642083950645,0.987655308642229,1.06074180148175,101401.773598201,0.0,1.0
1993-11-03,5.37,5.37,5.25,5.25,4563,1.06074180148175,1.06074180148175,1.03703807407434,1.03703807407434,23100.1643998298,0.0,1.0
1993-11-04,5.25,5.37,5.13,5.37,9244,1.03703807407434,1.06074180148175,1.01333434666693,1.06074180148175,46797.7032022848,0.0,1.0
1993-11-05,5.25,5.25,5.0,5.13,6835,1.03703807407434,1.03703807407434,0.987655308642229,1.01333434666693,34602.1528978382,0.0,1.0
1993-11-08,5.75,5.87,5.5,5.5,13057,1.13580360493856,1.15950733234598,1.08642083950645,1.08642083950645,66100.9963989868,0.0,1.0
1993-11-09,6.0,6.0,5.75,5.87,11635,1.18518637037067,1.18518637037067,1.13580360493856,1.15950733234598,58902.1285978565,0.0,1.0
1993-11-10,5.87,5.87,5.75,5.87,4444,1.15950733234598,1.15950733234598,1.13580360493856,1.15950733234598,22497.7275022667,0.0,1.0
1993-11-11,6.0,6.0,5.87,6.0,8790,1.18518637037067,1.18518637037067,1.15950733234598,1.18518637037067,44499.3305006583,0.0,1.0
1993-11-12,5.75,6.0,5.63,6.0,12444,1.13580360493856,1.18518637037067,1.11209987753115,1.18518637037067,62997.687002297,0.0,1.0
1993-11-15,5.75,5.87,5.75,5.75,8375,1.13580360493856,1.15950733234598,1.13580360493856,1.13580360493856,42398.3951015941,0.0,1.0
1993-11-16,5.63,5.75,5.5,5.75,1185,1.11209987753115,1.13580360493856,1.08642083950645,1.13580360493856,5999.05650094196,0.0,1.0
1993-11-17,5.63,5.75,5.63,5.75,2153,1.11209987753115,1.13580360493856,1.11209987753115,1.13580360493856,10899.5516004456,0.0,1.0
1993-11-18,5.63,5.75,5.63,5.75,5768,1.11209987753115,1.13580360493856,1.11209987753115,1.13580360493856,29200.4707995217,0.0,1.0
1993-11-19,5.75,5.75,5.5,5.63,4030,1.13580360493856,1.13580360493856,1.08642083950645,1.11209987753115,20401.8545981402,0.0,1.0
1993-11-22,5.5,5.75,5.5,5.75,2667,1.08642083950645,1.13580360493856,1.08642083950645,1.13580360493856,13501.6739983226,0.0,1.0
1993-11-23,5.37,5.5,5.37,5.5,2785,1.06074180148175,1.08642083950645,1.06074180148175,1.08642083950645,14099.048400948,0.0,1.0
1993-11-24,5.13,5.37,5.13,5.37,1857,1.01333434666693,1.06074180148175,1.01333434666693,1.06074180148175,9401.05309894446,0.0,1.0
1993-11-26,5.25,5.25,4.88,5.0,6420,1.03703807407434,1.03703807407434,0.963951581234815,0.987655308642229,32501.2174987742,0.0,1.0
1993-11-29,5.63,5.63,5.25,5.37,6420,1.11209987753115,1.11209987753115,1.03703807407434,1.06074180148175,32501.2174987741,0.0,1.0
1993-11-30,5.5,5.63,5.37,5.5,3200,1.08642083950645,1.11209987753115,1.06074180148175,1.08642083950645,16199.9838000121,0.0,1.0
1993-12-01,5.63,5.63,5.63,5.63,790,1.11209987753115,1.11209987753115,1.11209987753115,1.11209987753115,3999.37100062797,0.0,1.0
1993-12-02,5.63,5.87,5.63,5.75,4820,1.11209987753115,1.15950733234598,1.11209987753115,1.13580360493856,24401.2255987681,0.0,1.0
1993-12-03,6.0,6.12,5.75,5.75,25067,1.18518637037067,1.20889009777809,1.13580360493856,1.13580360493856,126901.560598407,0.0,1.0
1993-12-06,6.38,6.38,6.0,6.0,25778,1.26024817382748,1.26024817382748,1.18518637037067,1.18518637037067,130500.994498972,0.0,1.0
1993-12-07,6.12,6.38,6.12,6.38,6420,1.20889009777809,1.26024817382748,1.20889009777809,1.26024817382748,32501.2174987741,0.0,1.0
1993-12-08,6.12,6.25,6.0,6.0,3042,1.20889009777809,1.23456913580279,1.18518637037067,1.18518637037067,15400.1095998864,0.0,1.0
1993-12-09,5.87,6.0,5.87,6.0,8000,1.15950733234598,1.18518637037067,1.15950733234598,1.18518637037067,40499.95950003,0.0,1.0
1993-12-10,5.87,5.87,5.75,5.75,4444,1.15950733234598,1.15950733234598,1.13580360493856,1.13580360493856,22497.7275022667,0.0,1.0
1993-12-13,6.25,6.25,5.87,5.87,3575,1.23456913580279,1.23456913580279,1.15950733234598,1.15950733234598,18098.4194015759,0.0,1.0
1993-12-14,5.75,6.12,5.75,6.12,5867,1.13580360493856,1.20889009777809,1.13580360493856,1.20889009777809,29701.6577983347,0.0,1.0
1993-12-15,5.63,5.63,5.63,5.63,2252,1.11209987753115,1.11209987753115,1.11209987753115,1.11209987753115,11400.7385992585,0.0,1.0
1993-12-16,5.63,5.63,5.5,5.63,1620,1.11209987753115,1.11209987753115,1.08642083950645,1.11209987753115,8201.24179875609,0.0,1.0
1993-12-17,5.5,5.63,5.5,5.63,4978,1.08642083950645,1.11209987753115,1.08642083950645,1.11209987753115,25201.0997988938,0.0,1.0
1993-12-20,5.25,5.63,4.75,5.63,64178,1.03703807407434,1.11209987753115,0.938272543210117,1.11209987753115,324900.800099117,0.0,1.0
1993-12-21,4.75,5.25,4.75,5.13,51378,0.938272543210117,1.03703807407434,0.938272543210117,1.01333434666693,260100.864899068,0.0,1.0
1993-12-22,5.0,5.25,4.88,5.13,54657,0.987655308642229,1.03703807407434,0.963951581234815,1.01333434666693,276700.785799143,0.0,1.0
1993-12-23,4.75,5.0,4.75,5.0,16790,0.938272543210117,0.987655308642229,0.938272543210117,0.987655308642229,84999.2900006882,0.0,1.0
1993-12-27,4.62,4.75,4.62,4.75,830,0.912593505185419,0.938272543210117,0.912593505185419,0.938272543210117,4201.87079812812,0.0,1.0
1993-12-28,4.88,4.88,4.75,4.75,6242,0.963951581234815,0.963951581234815,0.938272543210117,0.938272543210117,31600.0933998985,0.0,1.0
1993-12-29,5.13,5.13,5.0,5.0,6657,1.01333434666693,1.01333434666693,0.987655308642229,0.987655308642229,33701.0287989624,0.0,1.0
1993-12-30,5.25,5.25,5.13,5.13,2035,1.03703807407434,1.03703807407434,1.01333434666693,1.01333434666693,10302.1771978202,0.0,1.0
1993-12-31,5.37,5.37,5.13,5.25,6242,1.06074180148175,1.06074180148175,1.01333434666693,1.03703807407434,31600.0933998986,0.0,1.0
1994-01-03,5.37,5.37,5.37,5.37,1185,1.06074180148175,1.06074180148175,1.06074180148175,1.06074180148175,5999.05650094198,0.0,1.0
1994-01-04,5.5,5.5,5.37,5.5,4820,1.08642083950645,1.08642083950645,1.06074180148175,1.08642083950645,24401.2255987682,0.0,1.0
1994-01-05,5.5,5.5,5.37,5.5,4820,1.08642083950645,1.08642083950645,1.06074180148175,1.08642083950645,24401.2255987682,0.0,1.0
1994-01-06,5.25,5.37,5.25,5.37,2035,1.03703807407434,1.06074180148175,1.03703807407434,1.06074180148175,10302.1771978202,0.0,1.0
1994-01-07,5.5,5.87,5.25,5.37,28820,1.08642083950645,1.15950733234598,1.03703807407434,1.06074180148175,145901.104098859,0.0,1.0
1994-01-10,5.87,5.87,5.63,5.63,9185,1.15950733234598,1.15950733234598,1.11209987753115,1.11209987753115,46499.0160009719,0.0,1.0
1994-01-11,5.63,5.75,5.63,5.75,1185,1.11209987753115,1.13580360493856,1.11209987753115,1.13580360493856,5999.05650094196,0.0,1.0
1994-01-12,5.87,5.87,5.75,5.75,5235,1.15950733234598,1.15950733234598,1.13580360493856,1.13580360493856,26502.1609978321,0.0,1.0
1994-01-13,5.87,5.87,5.75,5.87,6163,1.15950733234598,1.15950733234598,1.13580360493856,1.15950733234598,31200.1562998356,0.0,1.0
1994-01-14,5.5,5.75,5.5,5.75,4267,1.08642083950645,1.13580360493856,1.08642083950645,1.13580360493856,21601.6658983286,0.0,1.0
1994-01-17,5.63,5.63,5.37,5.63,7467,1.11209987753115,1.11209987753115,1.06074180148175,1.11209987753115,37801.6496983406,0.0,1.0
1994-01-18,5.37,5.63,5.37,5.63,5057,1.06074180148175,1.11209987753115,1.06074180148175,1.11209987753115,25601.0368989566,0.0,1.0
1994-01-19,5.13,5.37,5.13,5.37,6420,1.01333434666693,1.06074180148175,1.01333434666693,1.06074180148175,32501.2174987741,0.0,1.0
1994-01-20,5.25,5.37,5.13,5.13,3852,1.03703807407434,1.06074180148175,1.01333434666693,1.01333434666693,19500.7304992645,0.0,1.0
1994-01-21,5.37,5.37,5.25,5.37,4800,1.06074180148175,1.06074180148175,1.03703807407434,1.06074180148175,24299.9757000181,0.0,1.0
1994-01-24,5.25,5.5,5.25,5.5,7230,1.03703807407434,1.08642083950645,1.03703807407434,1.08642083950645,36601.8383981522,0.0,1.0
1994-01-25,4.88,5.13,4.88,5.13,25363,0.963951581234815,1.01333434666693,0.963951581234815,1.01333434666693,128400.059099908,0.0,1.0
1994-01-26,5.0,5.13,5.0,5.0,4267,0.987655308642229,1.01333434666693,0.987655308642229,0.987655308642229,21601.6658983286,0.0,1.0
1994-01-27,5.0,5.13,4.88,4.88,4978,0.987655308642229,1.01333434666693,0.963951581234815,0.963951581234815,25201.0997988937,0.0,1.0
1994-01-28,5.75,5.75,5.13,5.13,16553,1.13580360493856,1.13580360493856,1.01333434666693,1.01333434666693,83799.4787005,0.0,1.0
1994-01-31,5.63,5.63,5.5,5.63,3635,1.11209987753115,1.11209987753115,1.08642083950645,1.11209987753115,18402.1690978262,0.0,1.0
1994-02-01,5.5,5.75,5.25,5.75,28800,1.08642083950645,1.13580360493856,1.03703807407434,1.13580360493856,145799.854200109,0.0,1.0
1994-02-02,5.63,5.75,5.5,5.5,9975,1.11209987753115,1.13580360493856,1.08642083950645,1.08642083950645,50498.3870016,0.0,1.0
1994-02-03,5.25,5.63,5.25,5.63,6044,1.03703807407434,1.11209987753115,1.03703807407434,1.11209987753115,30597.7194022728,0.0,1.0
1994-02-04,5.5,5.5,5.13,5.25,16553,1.08642083950645,1.08642083950645,1.01333434666693,1.03703807407434,83799.4787004999,0.0,1.0
1994-02-07,5.13,5.25,5.0,5.25,29630,1.01333434666693,1.03703807407434,0.987655308642229,1.03703807407434,150001.724998236,0.0,1.0
1994-02-08,5.25,5.25,5.13,5.13,6242,1.03703807407434,1.03703807407434,1.01333434666693,1.01333434666693,31600.0933998985,0.0,1.0
1994-02-09,6.0,6.0,5.13,5.25,48652,1.18518637037067,1.18518637037067,1.01333434666693,1.03703807407434,246300.503699434,0.0,1.0
1994-02-10,5.87,6.38,5.87,6.12,31052,1.15950733234598,1.26024817382748,1.15950733234598,1.20889009777809,157200.592799366,0.0,1.0
1994-02-11,5.87,5.87,5.75,5.75,5452,1.15950733234598,1.15950733234598,1.13580360493856,1.13580360493856,27600.7223992704,0.0,1.0
1994-02-14,6.0,6.25,5.87,5.87,13057,1.18518637037067,1.23456913580279,1.15950733234598,1.15950733234598,66100.9963989869,0.0,1.0
1994-02-15,6.0,6.0,5.75,5.75,8553,1.18518637037067,1.18518637037067,1.13580360493856,1.13580360493856,43299.5192004699,0.0,1.0
1994-02-16,6.12,6.25,6.0,6.12,10430,1.20889009777809,1.23456913580279,1.18518637037067,1.20889009777809,52801.8221981642,0.0,1.0
1994-02-17,6.12,6.38,6.12,6.25,20978,1.20889009777809,1.26024817382748,1.20889009777809,1.23456913580279,106201.018798954,0.0,1.0
1994-02-18,6.25,6.25,6.12,6.25,6044,1.23456913580279,1.23456913580279,1.20889009777809,1.23456913580279,30597.7194022726,0.0,1.0
1994-02-22,6.25,6.25,6.0,6.0,6163,1.23456913580279,1.23456913580279,1.18518637037067,1.18518637037067,31200.1562998356,0.0,1.0
1994-02-23,6.87,7.12,6.5,6.5,118953,1.35703839407442,1.40642115950653,1.2839519012349,1.2839519012349,602198.960300886,0.0,1.0
1994-02-24,7.38,7.38,6.75,7.25,116267,1.45777923555593,1.45777923555593,1.33333466666701,1.43210019753123,588601.09889875,0.0,1.0
1994-02-25,8.13,8.5,7.5,7.5,206835,1.60592753185226,1.67901402469179,1.48148296296334,1.48148296296334,1047101.14039859,0.0,1.0
1994-02-28,9.38,9.88,8.5,8.5,353185,1.85284135901282,1.95160688987704,1.67901402469179,1.67901402469179,1787997.27450227,0.0,1.0
1994-03-01,9.0,10.0,8.88,9.88,165590,1.77777955555601,1.97531061728446,1.7540758281486,1.95160688987704,838298.536701249,0.0,1.0
1994-03-02,8.88,9.12,8.5,9.0,83042,1.7540758281486,1.80148328296343,1.67901402469179,1.77777955555601,420399.704600187,0.0,1.0
1994-03-03,8.75,9.12,8.62,9.0,31230,1.7283967901239,1.80148328296343,1.7027177520992,1.77777955555601,158101.716898243,0.0,1.0
1994-03-04,8.62,8.88,8.13,8.88,56020,1.7027177520992,1.7540758281486,1.60592753185226,1.7540758281486,283600.966398961,0.0,1.0
1994-03-07,8.37,8.5,8.0,8.25,72000,1.65333498666709,1.67901402469179,1.58024849382757,1.62963125925968,364499.635500271,0.0,1.0
1994-03-08,8.37,8.5,8.0,8.5,75753,1.65333498666709,1.67901402469179,1.58024849382757,1.67901402469179,383499.179000723,0.0,1.0
1994-03-09,8.25,8.37,8.13,8.37,38657,1.62963125925968,1.65333498666709,1.60592753185226,1.65333498666709,195700.866799083,0.0,1.0
1994-03-10,7.87,8.13,7.5,8.13,78835,1.55456945580287,1.60592753185226,1.48148296296334,1.60592753185226,399101.788398109,0.0,1.0
1994-03-11,7.63,7.87,7.63,7.75,52030,1.50716200098804,1.55456945580287,1.50716200098804,1.53086572839545,263401.611598321,0.0,1.0
1994-03-14,8.37,8.37,7.5,7.5,52444,1.65333498666709,1.65333498666709,1.48148296296334,1.48148296296334,265497.484502448,0.0,1.0
1994-03-15,9.25,9.25,8.62,8.75,76385,1.82716232098812,1.82716232098812,1.7027177520992,1.7283967901239,386698.675801226,0.0,1.0
1994-03-16,8.88,9.12,8.62,9.12,36642,1.7540758281486,1.80148328296343,1.7027177520992,1.80148328296343,185499.939500013,0.0,1.0
1994-03-17,8.62,9.0,8.5,9.0,12820,1.7027177520992,1.77777955555601,1.67901402469179,1.77777955555601,64901.1850987983,0.0,1.0
1994-03-18,8.5,8.62,8.5,8.5,9975,1.67901402469179,1.7027177520992,1.67901402469179,1.67901402469179,50498.3870016,0.0,1.0
1994-03-21,8.75,9.0,8.25,8.37,21590,1.7283967901239,1.77777955555601,1.62963125925968,1.65333498666709,109299.265700706,0.0,1.0
1994-03-22,8.75,9.0,8.62,9.0,12820,1.7283967901239,1.77777955555601,1.7027177520992,1.77777955555601,64901.1850987983,0.0,1.0
1994-03-23,9.0,9.25,8.88,8.88,23230,1.77777955555601,1.82716232098812,1.7540758281486,1.7540758281486,117601.757398213,0.0,1.0
1994-03-24,8.88,9.0,8.75,9.0,20563,1.7540758281486,1.77777955555601,1.7283967901239,1.77777955555601,104100.08339989,0.0,1.0
1994-03-25,8.75,8.75,8.5,8.75,9600,1.7283967901239,1.7283967901239,1.67901402469179,1.7283967901239,48599.9514000361,0.0,1.0
1994-03-28,8.37,9.0,8.13,9.0,18252,1.65333498666709,1.77777955555601,1.60592753185226,1.77777955555601,92400.6575993187,0.0,1.0
1994-03-29,8.0,8.37,7.87,8.13,30044,1.58024849382757,1.65333498666709,1.55456945580287,1.60592753185226,152097.597902363,0.0,1.0
1994-03-30,7.75,8.13,7.75,8.13,21768,1.53086572839545,1.60592753185226,1.53086572839545,1.60592753185226,110200.389799582,0.0,1.0
1994-03-31,7.5,7.5,6.75,7.38,79842,1.48148296296334,1.48148296296334,1.33333466666701,1.45777923555593,404199.720800176,0.0,1.0
1994-04-04,7.0,7.12,6.63,7.0,51220,1.38271743209912,1.40642115950653,1.3096309392596,1.38271743209912,259300.990698943,0.0,1.0
1994-04-05,7.87,7.87,7.12,7.12,48435,1.55456945580287,1.55456945580287,1.40642115950653,1.40642115950653,245201.942297994,0.0,1.0
1994-04-06,8.0,8.25,7.87,8.0,27457,1.58024849382757,1.62963125925968,1.55456945580287,1.58024849382757,139000.92349904,0.0,1.0
1994-04-07,8.0,8.13,7.87,8.13,6657,1.58024849382757,1.60592753185226,1.55456945580287,1.60592753185226,33701.0287989625,0.0,1.0
1994-04-08,8.13,8.25,7.87,8.25,24178,1.60592753185226,1.62963125925968,1.55456945580287,1.62963125925968,122401.002598966,0.0,1.0
1994-04-11,8.0,8.0,7.87,8.0,3753,1.58024849382757,1.58024849382757,1.55456945580287,1.58024849382757,18999.5435004516,0.0,1.0
1994-04-12,7.63,8.0,7.63,8.0,7842,1.50716200098804,1.58024849382757,1.50716200098804,1.58024849382757,39700.0852999045,0.0,1.0
1994-04-13,8.0,8.13,7.87,7.87,59753,1.58024849382757,1.60592753185226,1.55456945580287,1.55456945580287,302499.260000662,0.0,1.0
1994-04-14,8.25,8.37,8.13,8.37,26568,1.62963125925968,1.65333498666709,1.60592753185226,1.65333498666709,134500.3654996,0.0,1.0
1994-04-15,8.25,8.37,8.13,8.37,5985,1.62963125925968,1.65333498666709,1.60592753185226,1.65333498666709,30299.03220096,0.0,1.0
1994-04-18,7.63,8.37,7.63,8.25,22420,1.50716200098804,1.65333498666709,1.50716200098804,1.62963125925968,113501.136498834,0.0,1.0
1994-04-19,7.63,7.87,7.5,7.5,8790,1.50716200098804,1.55456945580287,1.48148296296334,1.48148296296334,44499.3305006581,0.0,1.0
1994-04-20,8.0,8.0,7.63,7.75,8435,1.58024849382757,1.58024849382757,1.50716200098804,1.53086572839545,42702.1447978441,0.0,1.0
1994-04-21,7.87,8.25,7.75,8.13,12168,1.55456945580287,1.62963125925968,1.53086572839545,1.60592753185226,61600.4383995457,0.0,1.0
1994-04-22,8.25,8.25,8.0,8.0,6242,1.62963125925968,1.62963125925968,1.58024849382757,1.58024849382757,31600.0933998984,0.0,1.0
1994-04-25,8.25,8.25,8.13,8.25,2252,1.62963125925968,1.62963125925968,1.60592753185226,1.62963125925968,11400.7385992585,0.0,1.0
1994-04-26,8.88,9.0,8.37,8.37,47368,1.7540758281486,1.77777955555601,1.65333498666709,1.65333498666709,239800.260199678,0.0,1.0
1994-04-28,9.25,9.88,8.88,9.25,97778,1.82716232098812,1.95160688987704,1.7540758281486,1.82716232098812,495000.629999244,0.0,1.0
1994-04-29,9.12,9.25,8.88,9.25,31368,1.80148328296343,1.82716232098812,1.7540758281486,1.82716232098812,158800.341199618,0.0,1.0
1994-05-02,9.0,9.25,8.88,9.12,38400,1.77777955555601,1.82716232098812,1.7540758281486,1.80148328296343,194399.805600145,0.0,1.0
1994-05-03,8.75,9.0,8.62,8.88,26568,1.7283967901239,1.77777955555601,1.7027177520992,1.7540758281486,134500.3654996,0.0,1.0
1994-05-04,9.25,9.38,8.62,8.62,40257,1.82716232098812,1.85284135901282,1.7027177520992,1.7027177520992,203800.858699089,0.0,1.0
1994-05-05,9.12,9.38,9.0,9.25,12642,1.80148328296343,1.85284135901282,1.77777955555601,1.82716232098812,64000.0609999224,0.0,1.0
1994-05-06,9.12,9.12,8.75,9.0,24375,1.80148328296343,1.80148328296343,1.7283967901239,1.77777955555601,123398.314101654,0.0,1.0
1994-05-09,9.25,9.5,9.12,9.5,68385,1.82716232098812,1.87654508642023,1.80148328296343,1.87654508642023,346198.716301195,0.0,1.0
1994-05-10,9.38,9.62,9.25,9.62,75200,1.85284135901282,1.90024881382765,1.82716232098812,1.90024881382765,380699.619300283,0.0,1.0
1994-05-11,9.5,9.62,9.25,9.5,43575,1.87654508642023,1.90024881382765,1.82716232098812,1.87654508642023,220598.216901727,0.0,1.0
1994-05-12,9.62,9.75,9.25,9.62,43990,1.90024881382765,1.92592785185235,1.82716232098812,1.90024881382765,222699.15230079,0.0,1.0
1994-05-13,9.62,9.88,9.5,9.62,78657,1.90024881382765,1.95160688987704,1.87654508642023,1.90024881382765,398200.664299233,0.0,1.0
1994-05-16,8.88,9.62,8.75,9.62,35852,1.7540758281486,1.90024881382765,1.7283967901239,1.90024881382765,181500.568499385,0.0,1.0
1994-05-17,8.88,8.88,8.25,8.62,57185,1.7540758281486,1.7540758281486,1.62963125925968,1.7027177520992,289498.773001152,0.0,1.0
1994-05-18,8.88,9.12,8.75,9.0,16790,1.7540758281486,1.80148328296343,1.7283967901239,1.77777955555601,84999.2900006881,0.0,1.0
1994-05-19,8.37,8.88,8.37,8.88,12168,1.65333498666709,1.7540758281486,1.65333498666709,1.7540758281486,61600.4383995458,0.0,1.0
1994-05-20,8.37,8.5,8.13,8.37,16790,1.65333498666709,1.67901402469179,1.60592753185226,1.65333498666709,84999.2900006882,0.0,1.0
1994-05-23,8.13,8.37,7.75,8.25,17778,1.60592753185226,1.65333498666709,1.53086572839545,1.62963125925968,90001.0349989422,0.0,1.0
1994-05-24,8.5,8.5,8.0,8.0,11852,1.67901402469179,1.67901402469179,1.58024849382757,1.58024849382757,60000.6899992946,0.0,1.0
1994-05-25,8.37,8.75,8.37,8.75,22835,1.65333498666709,1.7283967901239,1.65333498666709,1.7283967901239,115602.071897898,0.0,1.0
1994-05-26,8.37,8.5,8.25,8.37,6835,1.65333498666709,1.67901402469179,1.62963125925968,1.65333498666709,34602.1528978382,0.0,1.0
1994-05-27,8.5,8.75,8.25,8.25,9620,1.67901402469179,1.7283967901239,1.62963125925968,1.62963125925968,48701.2012987862,0.0,1.0
1994-05-31,8.62,9.0,8.62,8.62,23052,1.7027177520992,1.77777955555601,1.7027177520992,1.7027177520992,116700.633299337,0.0,1.0
1994-06-01,8.37,8.88,8.37,8.62,6657,1.65333498666709,1.7540758281486,1.65333498666709,1.7027177520992,33701.0287989626,0.0,1.0
1994-06-02,8.75,8.75,8.5,8.5,11378,1.7283967901239,1.7283967901239,1.67901402469179,1.67901402469179,57601.0673989178,0.0,1.0
1994-06-03,8.88,8.88,8.5,8.75,7842,1.7540758281486,1.7540758281486,1.67901402469179,1.7283967901239,39700.0852999045,0.0,1.0
1994-06-06,9.0,9.0,8.75,8.75,26035,1.77777955555601,1.77777955555601,1.7283967901239,1.7283967901239,131802.055697911,0.0,1.0
1994-06-07,8.75,9.12,8.75,9.0,14242,1.7283967901239,1.80148328296343,1.7283967901239,1.77777955555601,72100.0528999286,0.0,1.0
1994-06-08,8.75,8.88,8.75,8.75,10963,1.7283967901239,1.7540758281486,1.7283967901239,1.7283967901239,55500.1319998538,0.0,1.0
1994-06-09,8.75,8.88,8.62,8.62,5175,1.7283967901239,1.7540758281486,1.7027177520992,1.7027177520992,26198.411301582,0.0,1.0
1994-06-10,8.88,8.88,8.75,8.88,6420,1.7540758281486,1.7540758281486,1.7283967901239,1.7540758281486,32501.2174987741,0.0,1.0
1994-06-13,8.75,8.75,8.5,8.62,5590,1.7283967901239,1.7283967901239,1.67901402469179,1.7027177520992,28299.346700646,0.0,1.0
1994-06-14,8.75,8.75,8.62,8.75,6420,1.7283967901239,1.7283967901239,1.7027177520992,1.7283967901239,32501.2174987742,0.0,1.0
1994-06-15,8.75,8.88,8.62,8.75,6163,1.7283967901239,1.7540758281486,1.7027177520992,1.7283967901239,31200.1562998357,0.0,1.0
1994-06-16,8.25,8.62,7.63,8.62,53985,1.62963125925968,1.7027177520992,1.50716200098804,1.7027177520992,273298.78920114,0.0,1.0
1994-06-17,7.87,8.25,7.87,8.25,15842,1.55456945580287,1.62963125925968,1.55456945580287,1.62963125925968,80200.0447999345,0.0,1.0
1994-06-20,8.0,8.0,7.5,7.63,20168,1.58024849382757,1.58024849382757,1.48148296296334,1.50716200098804,102100.397899576,0.0,1.0
1994-06-21,7.75,8.0,7.63,8.0,18963,1.53086572839545,1.58024849382757,1.50716200098804,1.58024849382757,96000.0914998841,0.0,1.0
1994-06-22,7.5,7.75,7.5,7.75,8790,1.48148296296334,1.53086572839545,1.48148296296334,1.53086572839545,44499.3305006582,0.0,1.0
1994-06-23,7.5,7.63,7.38,7.5,11042,1.48148296296334,1.50716200098804,1.45777923555593,1.48148296296334,55900.0690999167,0.0,1.0
1994-06-24,7.12,7.25,7.0,7.25,24375,1.40642115950653,1.43210019753123,1.38271743209912,1.43210019753123,123398.314101655,0.0,1.0
1994-06-27,7.5,7.5,7.25,7.38,34963,1.48148296296334,1.48148296296334,1.43210019753123,1.45777923555593,177000.010499944,0.0,1.0
1994-06-28,7.38,7.5,7.38,7.38,6163,1.45777923555593,1.48148296296334,1.45777923555593,1.45777923555593,31200.1562998357,0.0,1.0
1994-06-29,7.75,8.0,7.38,7.5,21768,1.53086572839545,1.58024849382757,1.45777923555593,1.48148296296334,110200.389799582,0.0,1.0
1994-06-30,8.37,8.37,7.63,7.87,37867,1.65333498666709,1.65333498666709,1.50716200098804,1.55456945580287,191701.495798455,0.0,1.0
1994-07-01,8.0,8.37,7.87,8.37,13235,1.58024849382757,1.65333498666709,1.55456945580287,1.65333498666709,67002.1204978621,0.0,1.0
1994-07-05,8.0,8.0,7.87,7.87,3200,1.58024849382757,1.58024849382757,1.55456945580287,1.55456945580287,16199.983800012,0.0,1.0
1994-07-06,7.87,7.87,7.87,7.87,1244,1.55456945580287,1.55456945580287,1.55456945580287,1.55456945580287,6297.74370225467,0.0,1.0
1994-07-07,7.87,7.87,7.75,7.87,1363,1.55456945580287,1.55456945580287,1.53086572839545,1.55456945580287,6900.18059981762,0.0,1.0
1994-07-08,7.63,7.75,7.5,7.63,13985,1.50716200098804,1.53086572839545,1.48148296296334,1.50716200098804,70798.9917009902,0.0,1.0
1994-07-11,7.63,7.63,7.5,7.5,1185,1.50716200098804,1.50716200098804,1.48148296296334,1.48148296296334,5999.05650094196,0.0,1.0
1994-07-12,7.5,7.5,7.5,7.5,5235,1.48148296296334,1.48148296296334,1.48148296296334,1.48148296296334,26502.1609978323,0.0,1.0
1994-07-13,7.75,7.87,7.63,7.63,28168,1.53086572839545,1.55456945580287,1.50716200098804,1.50716200098804,142600.357399606,0.0,1.0
1994-07-14,7.87,8.25,7.87,7.87,16178,1.55456945580287,1.62963125925968,1.55456945580287,1.55456945580287,81901.0430989358,0.0,1.0
1994-07-15,7.75,8.0,7.75,8.0,7368,1.53086572839545,1.58024849382757,1.53086572839545,1.58024849382757,37300.4626995278,0.0,1.0
1994-07-18,7.75,7.87,7.63,7.87,6163,1.53086572839545,1.55456945580287,1.50716200098804,1.55456945580287,31200.1562998358,0.0,1.0
1994-07-19,7.38,7.63,7.12,7.63,24652,1.45777923555593,1.50716200098804,1.40642115950653,1.50716200098804,124800.625199343,0.0,1.0
1994-07-20,7.25,7.5,7.25,7.25,8553,1.43210019753123,1.48148296296334,1.43210019753123,1.43210019753123,43299.5192004697,0.0,1.0
1994-07-21,7.5,7.5,7.25,7.25,3220,1.48148296296334,1.48148296296334,1.43210019753123,1.43210019753123,16301.2336987622,0.0,1.0
1994-07-22,7.38,7.5,7.38,7.38,1067,1.45777923555593,1.48148296296334,1.45777923555593,1.45777923555593,5401.68209831651,0.0,1.0
1994-07-25,7.38,7.38,7.25,7.38,1185,1.45777923555593,1.45777923555593,1.43210019753123,1.45777923555593,5999.05650094196,0.0,1.0
1994-07-26,7.12,7.38,7.12,7.25,11575,1.40642115950653,1.45777923555593,1.40642115950653,1.43210019753123,58598.3789016062,0.0,1.0
1994-07-27,6.63,7.38,6.5,7.25,26252,1.3096309392596,1.45777923555593,1.2839519012349,1.43210019753123,132900.617099348,0.0,1.0
1994-07-28,7.0,7.0,6.63,6.63,48000,1.38271743209912,1.38271743209912,1.3096309392596,1.3096309392596,242999.757000181,0.0,1.0
1994-07-29,6.75,7.38,6.75,7.12,42390,1.33333466666701,1.45777923555593,1.33333466666701,1.40642115950653,214599.160400784,0.0,1.0
1994-08-01,6.75,6.87,6.63,6.87,9620,1.33333466666701,1.35703839407442,1.3096309392596,1.35703839407442,48701.2012987862,0.0,1.0
1994-08-02,6.38,6.63,6.25,6.63,17185,1.26024817382748,1.3096309392596,1.23456913580279,1.3096309392596,86998.9755010024,0.0,1.0
1994-08-03,5.75,6.12,5.13,6.0,110775,1.13580360493856,1.20889009777809,1.01333434666693,1.18518637037067,560797.876701981,0.0,1.0
1994-08-04,5.87,6.0,5.75,5.75,20030,1.15950733234598,1.18518637037067,1.13580360493856,1.13580360493856,101401.7735982,0.0,1.0
1994-08-05,5.75,5.75,5.63,5.75,8178,1.13580360493856,1.13580360493856,1.11209987753115,1.13580360493856,41401.0835989059,0.0,1.0
1994-08-08,5.25,5.63,5.25,5.5,25975,1.03703807407434,1.11209987753115,1.03703807407434,1.08642083950645,131498.30600166,0.0,1.0
1994-08-09,5.5,5.5,4.88,5.13,35200,1.08642083950645,1.08642083950645,0.963951581234815,1.01333434666693,178199.821800133,0.0,1.0
1994-08-10,5.63,5.63,5.5,5.63,15585,1.11209987753115,1.11209987753115,1.08642083950645,1.11209987753115,78898.9836009961,0.0,1.0
1994-08-11,5.13,5.63,4.88,5.63,53590,1.01333434666693,1.11209987753115,0.963951581234815,1.11209987753115,271299.103700826,0.0,1.0
1994-08-12,4.94,5.13,4.62,5.13,31230,0.975803444938522,1.01333434666693,0.912593505185419,1.01333434666693,158101.716898243,0.0,1.0
1994-08-15,4.75,5.0,4.62,5.0,29630,0.938272543210117,0.987655308642229,0.912593505185419,0.987655308642229,150001.724998237,0.0,1.0
1994-08-16,4.5,4.75,4.5,4.75,24375,0.888889777778006,0.938272543210117,0.888889777778006,0.938272543210117,123398.314101654,0.0,1.0
1994-08-17,4.88,4.88,4.38,4.38,42785,0.963951581234815,0.963951581234815,0.865186050370592,0.865186050370592,216598.845901099,0.0,1.0
1994-08-18,5.37,5.37,5.0,5.13,45175,1.06074180148175,1.06074180148175,0.987655308642229,1.01333434666693,228698.208801733,0.0,1.0
1994-08-19,5.63,5.87,5.63,5.63,53590,1.11209987753115,1.15950733234598,1.11209987753115,1.11209987753115,271299.103700827,0.0,1.0
1994-08-22,5.87,5.87,5.63,5.63,22242,1.15950733234598,1.15950733234598,1.11209987753115,1.11209987753115,112600.012399958,0.0,1.0
1994-08-23,5.87,5.87,5.75,5.87,19990,1.15950733234598,1.15950733234598,1.13580360493856,1.15950733234598,101199.2738007,0.0,1.0
1994-08-24,5.75,5.87,5.75,5.87,9067,1.13580360493856,1.15950733234598,1.13580360493856,1.15950733234598,45901.6415983467,0.0,1.0
1994-08-25,5.5,5.75,5.37,5.75,21985,1.08642083950645,1.13580360493856,1.06074180148175,1.13580360493856,111298.95120102,0.0,1.0
1994-08-26,5.37,5.37,5.13,5.37,24000,1.06074180148175,1.06074180148175,1.01333434666693,1.06074180148175,121499.878500091,0.0,1.0
1994-08-29,5.37,5.37,5.25,5.25,13452,1.06074180148175,1.06074180148175,1.03703807407434,1.03703807407434,68100.6818993009,0.0,1.0
1994-08-30,5.37,5.5,5.37,5.37,8435,1.06074180148175,1.08642083950645,1.06074180148175,1.06074180148175,42702.1447978444,0.0,1.0
1994-08-31,5.5,5.5,5.37,5.5,8830,1.08642083950645,1.08642083950645,1.06074180148175,1.08642083950645,44701.8302981583,0.0,1.0
1994-09-01,5.87,5.87,5.63,5.75,21175,1.15950733234598,1.15950733234598,1.11209987753115,1.13580360493856,107198.330301642,0.0,1.0
1994-09-02,5.87,5.87,5.75,5.87,10390,1.15950733234598,1.15950733234598,1.13580360493856,1.15950733234598,52599.3224006639,0.0,1.0
1994-09-06,5.63,5.63,5.25,5.63,23763,1.11209987753115,1.11209987753115,1.03703807407434,1.11209987753115,120300.067199902,0.0,1.0
1994-09-07,5.5,5.75,5.5,5.5,6242,1.08642083950645,1.13580360493856,1.08642083950645,1.08642083950645,31600.0933998985,0.0,1.0
1994-09-08,5.5,5.63,5.37,5.5,11220,1.08642083950645,1.11209987753115,1.06074180148175,1.08642083950645,56801.1931987923,0.0,1.0
1994-09-09,5.37,5.5,5.37,5.37,3378,1.06074180148175,1.08642083950645,1.06074180148175,1.06074180148175,17101.1078988878,0.0,1.0
1994-09-12,5.5,5.5,5.25,5.25,3042,1.08642083950645,1.08642083950645,1.03703807407434,1.03703807407434,15400.1095998865,0.0,1.0
1994-09-13,5.37,5.5,5.37,5.37,5235,1.06074180148175,1.08642083950645,1.06074180148175,1.06074180148175,26502.1609978323,0.0,1.0
1994-09-14,5.25,5.37,5.25,5.25,8968,1.03703807407434,1.06074180148175,1.03703807407434,1.03703807407434,45400.4545995338,0.0,1.0
1994-09-15,5.37,5.5,5.37,5.37,5768,1.06074180148175,1.08642083950645,1.06074180148175,1.06074180148175,29200.4707995218,0.0,1.0
1994-09-16,5.5,5.5,5.25,5.5,8790,1.08642083950645,1.08642083950645,1.03703807407434,1.08642083950645,44499.3305006581,0.0,1.0
1994-09-19,5.5,5.63,5.5,5.5,6657,1.08642083950645,1.11209987753115,1.08642083950645,1.08642083950645,33701.0287989626,0.0,1.0
1994-09-20,5.37,5.63,5.25,5.63,7052,1.06074180148175,1.11209987753115,1.03703807407434,1.11209987753115,35700.7142992767,0.0,1.0
1994-09-21,5.13,5.5,5.13,5.37,15190,1.01333434666693,1.08642083950645,1.01333434666693,1.06074180148175,76899.2981006819,0.0,1.0
1994-09-22,5.25,5.37,5.25,5.37,2252,1.03703807407434,1.06074180148175,1.03703807407434,1.06074180148175,11400.7385992585,0.0,1.0
1994-09-23,5.25,5.37,5.25,5.25,4444,1.03703807407434,1.06074180148175,1.03703807407434,1.03703807407434,22497.7275022667,0.0,1.0
1994-09-26,5.37,5.37,5.25,5.25,2785,1.06074180148175,1.06074180148175,1.03703807407434,1.03703807407434,14099.048400948,0.0,1.0
1994-09-27,5.37,5.5,5.37,5.5,4978,1.06074180148175,1.08642083950645,1.06074180148175,1.08642083950645,25201.0997988938,0.0,1.0
1994-09-28,5.25,5.37,5.25,5.37,2390,1.03703807407434,1.06074180148175,1.03703807407434,1.06074180148175,12099.362900634,0.0,1.0
1994-09-29,5.5,5.63,5.25,5.25,16553,1.08642083950645,1.11209987753115,1.03703807407434,1.03703807407434,83799.4787004999,0.0,1.0
1994-09-30,5.5,5.63,5.37,5.5,1857,1.08642083950645,1.11209987753115,1.06074180148175,1.08642083950645,9401.0530989445,0.0,1.0
1994-10-03,5.37,5.5,5.37,5.5,3042,1.06074180148175,1.08642083950645,1.06074180148175,1.08642083950645,15400.1095998865,0.0,1.0
1994-10-04,5.5,5.63,5.37,5.37,11042,1.08642083950645,1.11209987753115,1.06074180148175,1.06074180148175,55900.0690999166,0.0,1.0
1994-10-05,5.5,5.5,5.37,5.5,3753,1.08642083950645,1.08642083950645,1.06074180148175,1.08642083950645,18999.5435004517,0.0,1.0
1994-10-06,5.37,5.5,5.37,5.5,3200,1.06074180148175,1.08642083950645,1.06074180148175,1.08642083950645,16199.9838000121,0.0,1.0
1994-10-07,5.37,5.5,5.37,5.5,3378,1.06074180148175,1.08642083950645,1.06074180148175,1.08642083950645,17101.1078988878,0.0,1.0
1994-10-10,5.37,5.5,5.37,5.5,4168,1.06074180148175,1.08642083950645,1.06074180148175,1.08642083950645,21100.4788995158,0.0,1.0
1994-10-11,5.5,5.5,5.37,5.37,4978,1.08642083950645,1.08642083950645,1.06074180148175,1.06074180148175,25201.0997988938,0.0,1.0
1994-10-12,5.25,5.5,5.25,5.5,9442,1.03703807407434,1.08642083950645,1.03703807407434,1.08642083950645,47800.0771999105,0.0,1.0
1994-10-13,5.37,5.5,5.13,5.37,11220,1.06074180148175,1.08642083950645,1.01333434666693,1.06074180148175,56801.1931987924,0.0,1.0
1994-10-14,5.25,5.25,5.13,5.25,4978,1.03703807407434,1.03703807407434,1.01333434666693,1.03703807407434,25201.0997988937,0.0,1.0
1994-10-17,5.37,5.37,5.13,5.13,7190,1.06074180148175,1.06074180148175,1.01333434666693,1.01333434666693,36399.3386006522,0.0,1.0
1994-10-18,5.37,5.5,5.25,5.25,4168,1.06074180148175,1.08642083950645,1.03703807407434,1.03703807407434,21100.4788995158,0.0,1.0
1994-10-19,5.63,5.63,5.5,5.5,12030,1.11209987753115,1.11209987753115,1.08642083950645,1.08642083950645,60901.8140981703,0.0,1.0
1994-10-20,5.25,5.63,5.25,5.63,9778,1.03703807407434,1.11209987753115,1.03703807407434,1.11209987753115,49501.0754989118,0.0,1.0
1994-10-21,5.37,5.5,5.25,5.25,4800,1.06074180148175,1.08642083950645,1.03703807407434,1.03703807407434,24299.9757000181,0.0,1.0
1994-10-24,5.75,5.75,5.37,5.37,11378,1.13580360493856,1.13580360493856,1.06074180148175,1.06074180148175,57601.067398918,0.0,1.0
1994-10-25,5.87,5.87,5.75,5.87,11753,1.15950733234598,1.15950733234598,1.13580360493856,1.15950733234598,59499.5030004816,0.0,1.0
1994-10-26,5.75,5.87,5.63,5.87,4642,1.13580360493856,1.15950733234598,1.11209987753115,1.15950733234598,23500.1014998925,0.0,1.0
1994-10-27,6.25,6.25,5.75,5.87,45057,1.23456913580279,1.23456913580279,1.13580360493856,1.15950733234598,228100.834399106,0.0,1.0
1994-10-28,6.5,6.75,6.38,6.5,63368,1.2839519012349,1.33333466666701,1.26024817382748,1.2839519012349,320800.179199738,0.0,1.0
1994-10-31,7.12,7.25,6.75,6.75,38953,1.40642115950653,1.43210019753123,1.33333466666701,1.33333466666701,197199.365300585,0.0,1.0
1994-11-01,6.75,7.38,6.75,7.25,45452,1.33333466666701,1.45777923555593,1.33333466666701,1.43210019753123,230100.519899421,0.0,1.0
1994-11-02,6.38,6.75,6.25,6.5,39190,1.26024817382748,1.33333466666701,1.23456913580279,1.2839519012349,198399.176600773,0.0,1.0
1994-11-03,6.38,6.63,6.25,6.25,17620,1.26024817382748,1.3096309392596,1.23456913580279,1.23456913580279,89201.1607988166,0.0,1.0
1994-11-04,6.5,6.5,6.38,6.5,4820,1.2839519012349,1.2839519012349,1.26024817382748,1.2839519012349,24401.2255987681,0.0,1.0
1994-11-07,6.38,6.5,6.38,6.38,4563,1.26024817382748,1.2839519012349,1.26024817382748,1.26024817382748,23100.1643998297,0.0,1.0
1994-11-08,6.5,6.5,6.38,6.38,3852,1.2839519012349,1.2839519012349,1.26024817382748,1.26024817382748,19500.7304992645,0.0,1.0
1994-11-09,6.12,6.38,6.0,6.38,15368,1.20889009777809,1.26024817382748,1.18518637037067,1.26024817382748,77800.4221995577,0.0,1.0
1994-11-10,5.87,6.12,5.87,6.12,10390,1.15950733234598,1.20889009777809,1.15950733234598,1.20889009777809,52599.3224006639,0.0,1.0
1994-11-11,5.5,5.75,5.5,5.75,35042,1.08642083950645,1.13580360493856,1.08642083950645,1.13580360493856,177399.947600007,0.0,1.0
1994-11-14,5.5,5.75,5.5,5.5,16435,1.08642083950645,1.13580360493856,1.08642083950645,1.08642083950645,83202.1042978745,0.0,1.0
1994-11-15,5.63,5.63,5.63,5.63,3575,1.11209987753115,1.11209987753115,1.11209987753115,1.11209987753115,18098.4194015759,0.0,1.0
1994-11-16,5.63,5.75,5.63,5.75,3990,1.11209987753115,1.13580360493856,1.11209987753115,1.13580360493856,20199.35480064,0.0,1.0
1994-11-17,5.63,5.87,5.5,5.75,11457,1.11209987753115,1.15950733234598,1.08642083950645,1.13580360493856,58001.0044989806,0.0,1.0
1994-11-18,5.63,5.75,5.5,5.75,1067,1.11209987753115,1.13580360493856,1.08642083950645,1.13580360493856,5401.68209831651,0.0,1.0
1994-11-21,5.37,5.63,5.37,5.63,2035,1.06074180148175,1.11209987753115,1.06074180148175,1.11209987753115,10302.1771978202,0.0,1.0
1994-11-22,5.25,5.37,5.25,5.37,11852,1.03703807407434,1.06074180148175,1.03703807407434,1.06074180148175,60000.6899992946,0.0,1.0
1994-11-23,5.5,5.5,5.25,5.25,13452,1.08642083950645,1.08642083950645,1.03703807407434,1.03703807407434,68100.6818993007,0.0,1.0
1994-11-25,5.5,5.63,5.5,5.63,257,1.08642083950645,1.11209987753115,1.08642083950645,1.11209987753115,1301.06119893847,0.0,1.0
1994-11-28,5.5,5.75,5.5,5.63,8020,1.08642083950645,1.13580360493856,1.08642083950645,1.11209987753115,40601.2093987802,0.0,1.0
1994-11-29,5.5,5.63,5.37,5.63,7230,1.08642083950645,1.11209987753115,1.06074180148175,1.11209987753115,36601.8383981523,0.0,1.0
1994-11-30,5.37,5.5,5.13,5.5,11220,1.06074180148175,1.08642083950645,1.01333434666693,1.08642083950645,56801.1931987924,0.0,1.0
1994-12-01,5.25,5.37,5.25,5.37,5590,1.03703807407434,1.06074180148175,1.03703807407434,1.06074180148175,28299.346700646,0.0,1.0
1994-12-02,5.13,5.5,5.13,5.5,11378,1.01333434666693,1.08642083950645,1.01333434666693,1.08642083950645,57601.0673989176,0.0,1.0
1994-12-05,5.37,5.37,5.13,5.13,7190,1.06074180148175,1.06074180148175,1.01333434666693,1.01333434666693,36399.3386006522,0.0,1.0
1994-12-06,5.13,5.37,5.13,5.25,3852,1.01333434666693,1.06074180148175,1.01333434666693,1.03703807407434,19500.7304992644,0.0,1.0
1994-12-07,5.37,5.5,5.25,5.25,6163,1.06074180148175,1.08642083950645,1.03703807407434,1.03703807407434,31200.1562998358,0.0,1.0
1994-12-08,5.37,5.37,5.37,5.37,1442,1.06074180148175,1.06074180148175,1.06074180148175,1.06074180148175,7300.11769988045,0.0,1.0
1994-12-09,5.25,5.25,5.0,5.0,25620,1.03703807407434,1.03703807407434,0.987655308642229,0.987655308642229,129701.120298846,0.0,1.0
1994-12-12,5.25,5.25,5.13,5.25,8257,1.03703807407434,1.03703807407434,1.01333434666693,1.03703807407434,41801.0206989686,0.0,1.0
1994-12-13,5.25,5.25,5.13,5.13,9975,1.03703807407434,1.03703807407434,1.01333434666693,1.01333434666693,50498.3870016001,0.0,1.0
1994-12-14,5.13,5.25,5.13,5.25,5235,1.01333434666693,1.03703807407434,1.01333434666693,1.03703807407434,26502.1609978321,0.0,1.0
1994-12-15,5.0,5.25,5.0,5.0,14400,0.987655308642229,1.03703807407434,0.987655308642229,0.987655308642229,72899.9271000542,0.0,1.0
1994-12-16,5.0,5.0,5.0,5.0,2667,0.987655308642229,0.987655308642229,0.987655308642229,0.987655308642229,13501.6739983225,0.0,1.0
1994-12-19,5.0,5.13,4.88,5.13,7644,0.987655308642229,1.01333434666693,0.963951581234815,1.01333434666693,38697.7113022788,0.0,1.0
1994-12-20,5.0,5.0,4.88,4.88,7230,0.987655308642229,0.987655308642229,0.963951581234815,0.963951581234815,36601.8383981522,0.0,1.0
1994-12-21,5.0,5.13,4.88,4.88,4642,0.987655308642229,1.01333434666693,0.963951581234815,0.963951581234815,23500.1014998925,0.0,1.0
1994-12-22,5.13,5.13,5.0,5.13,4800,1.01333434666693,1.01333434666693,0.987655308642229,1.01333434666693,24299.975700018,0.0,1.0
1994-12-23,5.25,5.25,5.0,5.13,6242,1.03703807407434,1.03703807407434,0.987655308642229,1.01333434666693,31600.0933998985,0.0,1.0
1994-12-27,5.13,5.25,5.13,5.25,5768,1.01333434666693,1.03703807407434,1.01333434666693,1.03703807407434,29200.4707995216,0.0,1.0
1994-12-28,5.0,5.0,5.0,5.0,2963,0.987655308642229,0.987655308642229,0.987655308642229,0.987655308642229,15000.1724998236,0.0,1.0
1994-12-29,5.0,5.13,4.88,5.13,6953,0.987655308642229,1.01333434666693,0.963951581234815,1.01333434666693,35199.5273004637,0.0,1.0
1994-12-30,5.0,5.0,4.75,4.88,11753,0.987655308642229,0.987655308642229,0.938272543210117,0.963951581234815,59499.5030004817,0.0,1.0
1995-01-03,5.0,5.0,5.0,5.0,257,0.987655308642229,0.987655308642229,0.987655308642229,0.987655308642229,1301.06119893847,0.0,1.0
1995-01-04,4.94,5.0,4.88,5.0,1975,0.975803444938522,0.987655308642229,0.963951581234815,0.987655308642229,9998.42750156993,0.0,1.0
1995-01-05,5.37,5.5,5.13,5.13,12267,1.06074180148175,1.08642083950645,1.01333434666693,1.01333434666693,62101.6253983589,0.0,1.0
1995-01-06,5.5,5.75,5.5,5.5,16553,1.08642083950645,1.13580360493856,1.08642083950645,1.08642083950645,83799.4787004999,0.0,1.0
1995-01-09,5.75,5.75,5.63,5.63,8375,1.13580360493856,1.13580360493856,1.11209987753115,1.11209987753115,42398.3951015941,0.0,1.0
1995-01-10,6.0,6.12,5.87,5.87,14578,1.18518637037067,1.20889009777809,1.15950733234598,1.15950733234598,73801.0511989301,0.0,1.0
1995-01-11,5.5,6.12,5.5,6.0,10667,1.08642083950645,1.20889009777809,1.08642083950645,1.18518637037067,54001.6334983527,0.0,1.0
1995-01-12,5.63,5.75,5.63,5.63,2963,1.11209987753115,1.13580360493856,1.11209987753115,1.11209987753115,15000.1724998236,0.0,1.0
1995-01-13,5.5,5.87,5.5,5.75,4444,1.08642083950645,1.15950733234598,1.08642083950645,1.13580360493856,22497.7275022668,0.0,1.0
1995-01-16,5.75,5.75,5.5,5.63,2785,1.13580360493856,1.13580360493856,1.08642083950645,1.11209987753115,14099.048400948,0.0,1.0
1995-01-17,5.75,5.75,5.63,5.75,3457,1.13580360493856,1.13580360493856,1.11209987753115,1.13580360493856,17501.0449989506,0.0,1.0
1995-01-18,5.5,6.0,5.5,6.0,9363,1.08642083950645,1.18518637037067,1.08642083950645,1.18518637037067,47400.1400998478,0.0,1.0
1995-01-19,5.75,5.75,5.5,5.5,4030,1.13580360493856,1.13580360493856,1.08642083950645,1.08642083950645,20401.8545981402,0.0,1.0
1995-01-20,5.75,5.75,5.63,5.75,4642,1.13580360493856,1.13580360493856,1.11209987753115,1.13580360493856,23500.1014998925,0.0,1.0
1995-01-23,6.0,6.12,5.75,5.75,20820,1.18518637037067,1.20889009777809,1.13580360493856,1.13580360493856,105401.144598829,0.0,1.0
1995-01-24,6.5,6.75,6.0,6.12,40000,1.2839519012349,1.33333466666701,1.18518637037067,1.20889009777809,202499.79750015,0.0,1.0
1995-01-25,6.75,7.25,6.63,6.75,98430,1.33333466666701,1.43210019753123,1.3096309392596,1.33333466666701,498301.376698495,0.0,1.0
1995-01-26,6.63,7.0,6.63,6.87,21057,1.3096309392596,1.38271743209912,1.3096309392596,1.35703839407442,106600.955899016,0.0,1.0
1995-01-27,6.12,6.5,5.87,6.5,24830,1.20889009777809,1.2839519012349,1.15950733234598,1.2839519012349,125701.749298218,0.0,1.0
1995-01-30,6.12,6.25,5.75,5.75,19220,1.20889009777809,1.23456913580279,1.13580360493856,1.13580360493856,97301.1526988222,0.0,1.0
1995-01-31,6.0,6.12,5.87,6.12,4030,1.18518637037067,1.20889009777809,1.15950733234598,1.20889009777809,20401.8545981402,0.0,1.0
1995-02-01,5.87,6.0,5.75,6.0,5235,1.15950733234598,1.18518637037067,1.13580360493856,1.18518637037067,26502.1609978321,0.0,1.0
1995-02-02,5.87,5.87,5.75,5.87,4030,1.15950733234598,1.15950733234598,1.13580360493856,1.15950733234598,20401.8545981401,0.0,1.0
1995-02-03,5.75,6.0,5.75,5.87,6242,1.13580360493856,1.18518637037067,1.13580360493856,1.15950733234598,31600.0933998986,0.0,1.0
1995-02-06,5.75,5.87,5.63,5.87,5768,1.13580360493856,1.15950733234598,1.11209987753115,1.15950733234598,29200.4707995218,0.0,1.0
1995-02-07,5.63,5.75,5.63,5.75,4820,1.11209987753115,1.13580360493856,1.11209987753115,1.13580360493856,24401.2255987681,0.0,1.0
1995-02-08,5.87,5.87,5.75,5.75,5452,1.15950733234598,1.15950733234598,1.13580360493856,1.13580360493856,27600.7223992704,0.0,1.0
1995-02-09,5.75,5.87,5.63,5.87,5452,1.13580360493856,1.15950733234598,1.11209987753115,1.15950733234598,27600.7223992706,0.0,1.0
1995-02-10,5.87,5.87,5.5,5.63,5353,1.15950733234598,1.15950733234598,1.08642083950645,1.11209987753115,27099.5354004576,0.0,1.0
1995-02-13,5.75,6.0,5.75,6.0,4978,1.13580360493856,1.18518637037067,1.13580360493856,1.18518637037067,25201.0997988938,0.0,1.0
1995-02-14,6.5,6.5,5.63,5.63,24020,1.2839519012349,1.2839519012349,1.11209987753115,1.11209987753115,121601.12839884,0.0,1.0
1995-02-15,6.38,6.5,6.25,6.5,14835,1.26024817382748,1.2839519012349,1.23456913580279,1.2839519012349,75102.1123978686,0.0,1.0
1995-02-16,6.25,6.38,6.25,6.25,4820,1.23456913580279,1.26024817382748,1.23456913580279,1.23456913580279,24401.2255987681,0.0,1.0
1995-02-17,6.12,6.38,6.12,6.38,16435,1.20889009777809,1.26024817382748,1.20889009777809,1.26024817382748,83202.1042978742,0.0,1.0
1995-02-21,6.25,6.38,6.12,6.12,7842,1.23456913580279,1.26024817382748,1.20889009777809,1.20889009777809,39700.0852999044,0.0,1.0
1995-02-22,6.5,6.5,6.25,6.5,10568,1.2839519012349,1.2839519012349,1.23456913580279,1.2839519012349,53500.4464995397,0.0,1.0
1995-02-23,6.5,6.5,6.5,6.5,6420,1.2839519012349,1.2839519012349,1.2839519012349,1.2839519012349,32501.2174987741,0.0,1.0
1995-02-24,5.75,6.38,5.63,6.38,32968,1.13580360493856,1.26024817382748,1.11209987753115,1.26024817382748,166900.333099625,0.0,1.0
1995-02-27,5.37,5.5,5.25,5.5,23190,1.06074180148175,1.08642083950645,1.03703807407434,1.08642083950645,117399.257600713,0.0,1.0
1995-02-28,5.13,5.5,5.13,5.5,11378,1.01333434666693,1.08642083950645,1.01333434666693,1.08642083950645,57601.0673989176,0.0,1.0
1995-03-01,5.37,5.5,5.13,5.13,7230,1.06074180148175,1.08642083950645,1.01333434666693,1.01333434666693,36601.8383981523,0.0,1.0
1995-03-02,5.13,5.37,5.13,5.25,10844,1.01333434666693,1.06074180148175,1.01333434666693,1.03703807407434,54897.6951022906,0.0,1.0
1995-03-03,5.5,5.5,5.13,5.13,9600,1.08642083950645,1.08642083950645,1.01333434666693,1.01333434666693,48599.9514000362,0.0,1.0
1995-03-06,5.87,6.0,5.5,5.5,13590,1.15950733234598,1.18518637037067,1.08642083950645,1.08642083950645,68799.3062006759,0.0,1.0
1995-03-07,5.5,6.0,5.5,6.0,5452,1.08642083950645,1.18518637037067,1.08642083950645,1.18518637037067,27600.7223992706,0.0,1.0
1995-03-08,5.5,5.75,5.37,5.75,9857,1.08642083950645,1.13580360493856,1.06074180148175,1.13580360493856,49901.0125989747,0.0,1.0
1995-03-09,5.63,5.75,5.5,5.5,8178,1.11209987753115,1.13580360493856,1.08642083950645,1.08642083950645,41401.0835989058,0.0,1.0
1995-03-10,5.5,5.63,5.5,5.5,4168,1.08642083950645,1.11209987753115,1.08642083950645,1.08642083950645,21100.4788995157,0.0,1.0
1995-03-13,5.5,5.5,5.37,5.37,3457,1.08642083950645,1.08642083950645,1.06074180148175,1.06074180148175,17501.0449989505,0.0,1.0
1995-03-14,5.37,5.63,5.37,5.63,2035,1.06074180148175,1.11209987753115,1.06074180148175,1.11209987753115,10302.1771978202,0.0,1.0
1995-03-15,5.37,5.5,5.37,5.5,3200,1.06074180148175,1.08642083950645,1.06074180148175,1.08642083950645,16199.9838000121,0.0,1.0
1995-03-16,5.37,5.5,5.37,5.37,4168,1.06074180148175,1.08642083950645,1.06074180148175,1.06074180148175,21100.4788995158,0.0,1.0
1995-03-17,5.63,5.63,5.5,5.5,5057,1.11209987753115,1.11209987753115,1.08642083950645,1.08642083950645,25601.0368989565,0.0,1.0
1995-03-20,5.63,5.63,5.5,5.5,968,1.11209987753115,1.11209987753115,1.08642083950645,1.08642083950645,4900.49509950364,0.0,1.0
1995-03-21,5.5,5.5,5.5,5.5,553,1.08642083950645,1.08642083950645,1.08642083950645,1.08642083950645,2799.55970043958,0.0,1.0
1995-03-22,5.75,5.87,5.63,5.63,10153,1.13580360493856,1.15950733234598,1.11209987753115,1.11209987753115,51399.5111004758,0.0,1.0
1995-03-23,5.75,5.87,5.75,5.75,10252,1.13580360493856,1.15950733234598,1.13580360493856,1.13580360493856,51900.6980992887,0.0,1.0
1995-03-24,5.63,5.75,5.63,5.63,3200,1.11209987753115,1.13580360493856,1.11209987753115,1.11209987753115,16199.983800012,0.0,1.0
1995-03-27,5.5,5.63,5.37,5.5,3042,1.08642083950645,1.11209987753115,1.06074180148175,1.08642083950645,15400.1095998865,0.0,1.0
1995-03-28,5.5,5.5,5.37,5.37,4444,1.08642083950645,1.08642083950645,1.06074180148175,1.06074180148175,22497.7275022668,0.0,1.0
1995-03-29,6.0,6.0,5.63,5.75,17857,1.18518637037067,1.18518637037067,1.11209987753115,1.13580360493856,90400.9720990051,0.0,1.0
1995-03-30,5.63,6.25,5.63,6.12,9067,1.11209987753115,1.23456913580279,1.11209987753115,1.20889009777809,45901.6415983466,0.0,1.0
1995-03-31,5.63,5.75,5.37,5.63,32968,1.11209987753115,1.13580360493856,1.06074180148175,1.11209987753115,166900.333099624,0.0,1.0
1995-04-03,5.63,5.63,5.37,5.5,7230,1.11209987753115,1.11209987753115,1.06074180148175,1.08642083950645,36601.8383981522,0.0,1.0
1995-04-04,5.75,5.87,5.37,5.63,8790,1.13580360493856,1.15950733234598,1.06074180148175,1.11209987753115,44499.3305006582,0.0,1.0
1995-04-05,5.5,5.63,5.5,5.63,5985,1.08642083950645,1.11209987753115,1.08642083950645,1.11209987753115,30299.0322009601,0.0,1.0
1995-04-06,5.63,5.63,5.25,5.5,17620,1.11209987753115,1.11209987753115,1.03703807407434,1.08642083950645,89201.1607988163,0.0,1.0
1995-04-07,5.63,5.63,5.5,5.5,6242,1.11209987753115,1.11209987753115,1.08642083950645,1.08642083950645,31600.0933998985,0.0,1.0
1995-04-10,5.37,5.5,5.37,5.5,3042,1.06074180148175,1.08642083950645,1.06074180148175,1.08642083950645,15400.1095998865,0.0,1.0
1995-04-11,5.25,5.37,5.13,5.37,23467,1.03703807407434,1.06074180148175,1.01333434666693,1.06074180148175,118801.568698401,0.0,1.0
1995-04-12,5.37,5.37,5.0,5.13,9778,1.06074180148175,1.06074180148175,0.987655308642229,1.01333434666693,49501.075498912,0.0,1.0
1995-04-13,5.37,5.5,5.25,5.25,3990,1.06074180148175,1.08642083950645,1.03703807407434,1.03703807407434,20199.3548006401,0.0,1.0
1995-04-17,5.75,5.75,5.5,5.5,6835,1.13580360493856,1.13580360493856,1.08642083950645,1.08642083950645,34602.1528978383,0.0,1.0
1995-04-18,5.75,5.87,5.63,5.75,14400,1.13580360493856,1.15950733234598,1.11209987753115,1.13580360493856,72899.9271000544,0.0,1.0
1995-04-19,5.63,5.81,5.63,5.81,3635,1.11209987753115,1.14765546864227,1.11209987753115,1.14765546864227,18402.1690978262,0.0,1.0
1995-04-20,5.75,5.75,5.63,5.63,3575,1.13580360493856,1.13580360493856,1.11209987753115,1.11209987753115,18098.419401576,0.0,1.0
1995-04-21,5.75,5.75,5.63,5.63,12820,1.13580360493856,1.13580360493856,1.11209987753115,1.11209987753115,64901.1850987984,0.0,1.0
1995-04-24,5.75,5.87,5.75,5.87,4168,1.13580360493856,1.15950733234598,1.13580360493856,1.15950733234598,21100.4788995157,0.0,1.0
1995-04-25,5.75,6.0,5.63,5.63,10252,1.13580360493856,1.18518637037067,1.11209987753115,1.11209987753115,51900.6980992887,0.0,1.0
1995-04-26,5.94,6.0,5.69,5.69,12444,1.17333450666697,1.18518637037067,1.12395174123486,1.12395174123486,62997.6870022967,0.0,1.0
1995-04-27,8.0,8.13,6.75,6.75,277452,1.58024849382757,1.60592753185226,1.33333466666701,1.33333466666701,1404599.34540029,0.0,1.0
1995-04-28,8.25,8.88,7.94,8.25,244168,1.62963125925968,1.7540758281486,1.56839663012386,1.62963125925968,1236099.26390042,0.0,1.0
1995-05-01,7.87,8.37,7.5,8.25,72830,1.55456945580287,1.65333498666709,1.48148296296334,1.62963125925968,368701.506298399,0.0,1.0
1995-05-02,8.13,8.13,7.5,7.63,42963,1.60592753185226,1.60592753185226,1.48148296296334,1.50716200098804,217499.969999975,0.0,1.0
1995-05-03,7.87,8.25,7.81,8.25,36267,1.55456945580287,1.62963125925968,1.54271759209916,1.62963125925968,183601.503898449,0.0,1.0
1995-05-04,7.69,8.13,7.69,8.0,26963,1.51901386469175,1.60592753185226,1.51901386469175,1.58024849382757,136500.050999914,0.0,1.0
1995-05-05,7.63,7.87,7.25,7.56,29867,1.50716200098804,1.55456945580287,1.43210019753123,1.49333482666705,151201.536298425,0.0,1.0
1995-05-08,7.75,7.75,7.5,7.75,17975,1.53086572839545,1.53086572839545,1.48148296296334,1.53086572839545,90998.3465016304,0.0,1.0
1995-05-09,8.0,8.13,7.63,7.63,27220,1.58024849382757,1.60592753185226,1.50716200098804,1.50716200098804,137801.112198852,0.0,1.0
1995-05-10,8.0,8.13,7.75,8.0,25442,1.58024849382757,1.60592753185226,1.53086572839545,1.58024849382757,128799.99619997,0.0,1.0
1995-05-11,7.87,7.87,7.75,7.87,6657,1.55456945580287,1.55456945580287,1.53086572839545,1.55456945580287,33701.0287989625,0.0,1.0
1995-05-12,7.5,7.87,7.5,7.87,9067,1.48148296296334,1.55456945580287,1.48148296296334,1.55456945580287,45901.6415983467,0.0,1.0
1995-05-15,8.0,8.0,7.63,7.63,26568,1.58024849382757,1.58024849382757,1.50716200098804,1.50716200098804,134500.3654996,0.0,1.0
1995-05-16,8.19,8.37,8.0,8.0,82430,1.61777939555597,1.65333498666709,1.58024849382757,1.58024849382757,417301.457698435,0.0,1.0
1995-05-17,7.87,8.25,7.63,8.25,35575,1.55456945580287,1.62963125925968,1.50716200098804,1.62963125925968,180098.257401696,0.0,1.0
1995-05-18,8.13,8.13,7.75,7.87,37768,1.60592753185226,1.60592753185226,1.53086572839545,1.55456945580287,191200.308799643,0.0,1.0
1995-05-19,8.13,8.13,7.87,7.87,14420,1.60592753185226,1.60592753185226,1.55456945580287,1.55456945580287,73001.1769988045,0.0,1.0
1995-05-22,9.25,9.38,8.13,8.13,148030,1.82716232098812,1.85284135901282,1.60592753185226,1.60592753185226,749401.125598683,0.0,1.0
1995-05-23,9.88,10.0,9.38,9.38,180168,1.95160688987704,1.97531061728446,1.85284135901282,1.85284135901282,912099.58790018,0.0,1.0
1995-05-24,9.5,10.12,9.12,10.12,100642,1.87654508642023,1.99901434469187,1.80148328296343,1.99901434469187,509499.615500255,0.0,1.0
1995-05-25,9.62,9.75,9.0,9.38,56257,1.90024881382765,1.92592785185235,1.77777955555601,1.85284135901282,284800.777699149,0.0,1.0
1995-05-26,10.63,10.75,9.75,10.0,111467,2.09975518617338,2.12345891358079,1.92592785185235,1.97531061728446,564301.123198732,0.0,1.0
1995-05-30,10.5,11.13,10.5,10.87,118400,2.07407614814868,2.1985207170376,2.07407614814868,2.1471626409882,599399.400600446,0.0,1.0
1995-05-31,10.0,10.5,9.88,10.5,72652,1.97531061728446,2.07407614814868,1.95160688987704,2.07407614814868,367800.382199523,0.0,1.0
1995-06-01,10.12,10.25,9.88,9.88,22578,1.99901434469187,2.02469338271657,1.95160688987704,1.95160688987704,114301.01069896,0.0,1.0
1995-06-02,10.37,10.37,9.88,10.0,43200,2.04839711012398,2.04839711012398,1.95160688987704,1.97531061728446,218699.781300163,0.0,1.0
1995-06-05,10.63,10.63,10.25,10.37,37353,2.09975518617338,2.09975518617338,2.02469338271657,2.04839711012398,189099.373400578,0.0,1.0
1995-06-06,11.5,11.75,10.87,10.87,110835,2.27160720987713,2.32098997530924,2.1471626409882,2.1471626409882,561101.626398229,0.0,1.0
1995-06-07,11.25,11.88,11.13,11.75,64375,2.22222444444501,2.34666901333394,2.1985207170376,2.32098997530924,325898.111601805,0.0,1.0
1995-06-08,11.25,11.37,10.87,11.0,25442,2.22222444444501,2.24592817185243,2.1471626409882,2.1728416790129,128799.996199971,0.0,1.0
1995-06-09,11.13,11.37,11.0,11.25,30044,2.1985207170376,2.24592817185243,2.1728416790129,2.22222444444501,152097.597902363,0.0,1.0
1995-06-12,10.75,11.25,10.63,11.25,28267,2.12345891358079,2.22222444444501,2.09975518617338,2.22222444444501,143101.544398419,0.0,1.0
1995-06-13,10.63,11.0,10.63,10.63,20800,2.09975518617338,2.1728416790129,2.09975518617338,2.09975518617338,105299.894700078,0.0,1.0
1995-06-14,11.0,11.37,10.5,10.75,40257,2.1728416790129,2.24592817185243,2.07407614814868,2.12345891358079,203800.858699089,0.0,1.0
1995-06-15,11.13,11.88,11.13,11.37,56652,2.1985207170376,2.34666901333394,2.1985207170376,2.24592817185243,286800.463199463,0.0,1.0
1995-06-16,11.13,11.5,10.75,11.0,40435,2.1985207170376,2.27160720987713,2.12345891358079,2.1728416790129,204701.982797965,0.0,1.0
1995-06-19,11.13,11.37,11.0,11.13,29867,2.1985207170376,2.24592817185243,2.1728416790129,2.1985207170376,151201.536298425,0.0,1.0
1995-06-20,11.0,11.13,10.87,11.0,40020,2.1728416790129,2.1985207170376,2.1471626409882,2.1728416790129,202601.047398901,0.0,1.0
1995-06-21,10.37,10.87,9.38,10.87,278420,2.04839711012398,2.1471626409882,1.85284135901282,2.1471626409882,1409499.8404998,0.0,1.0
1995-06-22,10.0,10.75,9.62,10.63,48257,1.97531061728446,2.12345891358079,1.90024881382765,2.09975518617338,244300.818199119,0.0,1.0
1995-06-23,10.25,10.37,9.75,9.75,22775,2.02469338271657,2.04839711012398,1.92592785185235,1.92592785185235,115298.322201648,0.0,1.0
1995-06-26,10.25,10.63,10.12,10.12,27457,2.02469338271657,2.09975518617338,1.99901434469187,1.99901434469187,139000.923499041,0.0,1.0
1995-06-27,10.25,10.25,9.88,10.12,26430,2.02469338271657,2.02469338271657,1.95160688987704,1.99901434469187,133801.741198224,0.0,1.0
1995-06-28,10.25,10.5,10.12,10.25,15644,2.02469338271657,2.07407614814868,1.99901434469187,2.02469338271657,79197.6708023088,0.0,1.0
1995-06-29,10.12,10.37,9.88,10.25,28642,1.99901434469187,2.04839711012398,1.95160688987704,2.02469338271657,144999.979999983,0.0,1.0
1995-06-30,11.25,11.37,10.12,10.12,73067,2.22222444444501,2.24592817185243,1.99901434469187,1.99901434469187,369901.317598588,0.0,1.0
1995-07-03,12.75,12.75,11.88,12.0,152830,2.51852103703768,2.51852103703768,2.34666901333394,2.37037274074135,773701.101298701,0.0,1.0
1995-07-05,12.87,14.25,12.87,14.25,514667,2.5422247644451,2.81481762963035,2.5422247644451,2.81481762963035,2605499.08200025,0.0,1.0
1995-07-06,13.25,13.5,12.87,13.13,122153,2.61728656790191,2.66666933333402,2.5422247644451,2.59358284049449,618398.944100896,0.0,1.0
1995-07-07,12.75,13.5,12.62,13.38,78835,2.51852103703768,2.66666933333402,2.49284199901299,2.6429656059266,399101.78839811,0.0,1.0
1995-07-10,14.5,14.75,13.25,13.38,193778,2.86420039506246,2.91358316049457,2.61728656790191,2.6429656059266,981000.143999606,0.0,1.0
1995-07-11,15.5,15.5,14.0,14.38,192375,3.06173145679091,3.06173145679091,2.76543486419824,2.84049666765505,973897.463602286,0.0,1.0
1995-07-12,17.88,17.88,15.75,15.75,268563,3.53185538370461,3.53185538370461,3.11111422222302,3.11111422222302,1359598.82790082,0.0,1.0
1995-07-13,19.0,19.62,18.25,18.38,361620,3.75309017284047,3.87555943111211,3.60494187654413,3.63062091456883,1830699.41930011,0.0,1.0
1995-07-14,17.62,18.87,16.75,18.87,268978,3.48049730765521,3.72741113481577,3.30864528395147,3.72741113481577,1361699.76329989,0.0,1.0
1995-07-17,16.25,17.38,16.25,17.25,156267,3.20987975308724,3.43308985284039,3.20987975308724,3.40741081481569,791100.896398901,0.0,1.0
1995-07-18,15.87,16.25,14.75,16.0,260820,3.13481794963043,3.20987975308724,2.91358316049457,3.16049698765513,1320399.92959973,0.0,1.0
1995-07-19,14.38,15.87,13.87,15.87,192652,2.84049666765505,3.13481794963043,2.73975582617354,3.13481794963043,975299.774699975,0.0,1.0
1995-07-20,17.0,17.0,14.38,14.38,166578,3.35802804938358,3.35802804938358,2.84049666765505,2.84049666765505,843300.281699501,0.0,1.0
1995-07-21,15.87,17.62,15.75,17.62,149175,3.13481794963043,3.48049730765521,3.11111422222302,3.48049730765521,755197.682302125,0.0,1.0
1995-07-24,17.0,17.25,16.13,16.13,119467,3.35802804938358,3.40741081481569,3.18617602567983,3.18617602567983,604801.082698762,0.0,1.0
1995-07-25,17.38,17.88,17.25,17.25,88652,3.43308985284039,3.53185538370461,3.40741081481569,3.40741081481569,448800.301199583,0.0,1.0
1995-07-26,17.38,17.88,17.38,17.62,71644,3.43308985284039,3.53185538370461,3.43308985284039,3.48049730765521,362697.387302519,0.0,1.0
1995-07-27,16.0,17.62,15.63,17.5,230835,3.16049698765513,3.48049730765521,3.08741049481561,3.4567935802478,1168601.01889868,0.0,1.0
1995-07-28,16.37,16.75,16.13,16.37,82035,3.23358348049466,3.30864528395147,3.18617602567983,3.23358348049466,415301.772198121,0.0,1.0
1995-07-31,16.75,17.0,16.25,16.25,44168,3.30864528395147,3.35802804938358,3.20987975308724,3.20987975308724,223600.276399666,0.0,1.0
1995-08-01,16.25,16.63,16.13,16.63,30578,3.20987975308724,3.28494155654405,3.18617602567983,3.28494155654405,154800.97019899,0.0,1.0
1995-08-02,15.37,16.63,15.37,16.5,75753,3.03605241876621,3.28494155654405,3.03605241876621,3.25926251851935,383499.179000723,0.0,1.0
1995-08-03,14.75,15.12,14.5,15.12,107200,2.91358316049457,2.9866696533341,2.86420039506246,2.9866696533341,542699.457300404,0.0,1.0
1995-08-04,14.38,14.75,14.25,14.62,41363,2.84049666765505,2.91358316049457,2.81481762963035,2.88790412246988,209399.978099968,0.0,1.0
1995-08-07,14.88,15.0,14.38,14.38,57620,2.93926219851927,2.96296592592669,2.84049666765505,2.84049666765505,291700.958298967,0.0,1.0
1995-08-08,14.5,15.0,14.5,15.0,32000,2.86420039506246,2.96296592592669,2.86420039506246,2.96296592592669,161999.838000121,0.0,1.0
1995-08-09,14.38,14.62,14.25,14.5,55052,2.84049666765505,2.88790412246988,2.81481762963035,2.86420039506246,278700.471299457,0.0,1.0
1995-08-10,14.25,14.62,13.75,14.62,70163,2.81481762963035,2.88790412246988,2.71605209876613,2.88790412246988,355199.832300077,0.0,1.0
1995-08-11,14.0,14.38,13.0,14.25,110044,2.76543486419824,2.84049666765505,2.56790380246979,2.81481762963035,557097.192902664,0.0,1.0
1995-08-14,13.5,14.13,13.38,14.0,42153,2.66666933333402,2.79111390222294,2.6429656059266,2.76543486419824,213399.349100596,0.0,1.0
1995-08-15,14.38,14.38,13.13,13.25,189630,2.84049666765505,2.84049666765505,2.59358284049449,2.61728656790191,960000.914998839,0.0,1.0
1995-08-16,15.5,15.87,15.0,15.0,221590,3.06173145679091,3.13481794963043,2.96296592592669,2.96296592592669,1121798.25320146,0.0,1.0
1995-08-17,15.63,16.25,15.37,15.37,110953,3.08741049481561,3.20987975308724,3.03605241876621,3.03605241876621,561699.000800855,0.0,1.0
1995-08-18,15.25,15.75,15.12,15.63,58430,3.0123486913588,3.11111422222302,2.9866696533341,3.08741049481561,295801.579198345,0.0,1.0
1995-08-21,14.25,15.37,14.25,15.12,52444,2.81481762963035,3.03605241876621,2.81481762963035,2.9866696533341,265497.484502448,0.0,1.0
1995-08-22,15.0,15.12,14.38,14.38,66035,2.96296592592669,2.9866696533341,2.84049666765505,2.84049666765505,334301.853198061,0.0,1.0
1995-08-23,15.25,15.63,14.88,14.88,63368,3.0123486913588,3.08741049481561,2.93926219851927,2.93926219851927,320800.179199738,0.0,1.0
1995-08-24,14.75,15.37,14.62,15.25,41244,2.91358316049457,3.03605241876621,2.88790412246988,3.0123486913588,208797.541202406,0.0,1.0
1995-08-25,14.88,15.12,14.88,15.0,20563,2.93926219851927,2.9866696533341,2.93926219851927,2.96296592592669,104100.08339989,0.0,1.0
1995-08-28,14.62,15.25,14.38,15.0,36978,2.88790412246988,3.0123486913588,2.84049666765505,2.96296592592669,187200.937799014,0.0,1.0
1995-08-29,14.5,14.88,13.62,14.75,84800,2.86420039506246,2.93926219851927,2.69037306074143,2.91358316049457,429299.57070032,0.0,1.0
1995-08-30,14.0,14.62,13.87,14.5,28385,2.76543486419824,2.88790412246988,2.73975582617354,2.86420039506246,143698.918801044,0.0,1.0
1995-08-31,14.38,14.5,14.13,14.13,15230,2.84049666765505,2.86420039506246,2.79111390222294,2.79111390222294,77101.7978981823,0.0,1.0
1995-09-01,13.87,14.25,13.87,14.25,17975,2.73975582617354,2.81481762963035,2.73975582617354,2.81481762963035,90998.3465016302,0.0,1.0
1995-09-05,14.5,14.5,14.0,14.0,19575,2.86420039506246,2.86420039506246,2.76543486419824,2.76543486419824,99098.3384016363,0.0,1.0
1995-09-06,15.12,15.5,14.62,14.75,81620,2.9866696533341,3.06173145679091,2.88790412246988,2.91358316049457,413200.836799057,0.0,1.0
1995-09-07,15.37,15.87,15.25,15.5,39842,3.03605241876621,3.13481794963043,3.0123486913588,3.06173145679091,201699.923300025,0.0,1.0
1995-09-08,15.0,15.37,14.88,15.25,32968,2.96296592592669,3.03605241876621,2.93926219851927,3.0123486913588,166900.333099624,0.0,1.0
1995-09-11,14.88,15.25,14.62,14.88,24830,2.93926219851927,3.0123486913588,2.88790412246988,2.93926219851927,125701.749298219,0.0,1.0
1995-09-12,15.0,15.25,14.75,14.75,25778,2.96296592592669,3.0123486913588,2.91358316049457,2.91358316049457,130500.994498972,0.0,1.0
1995-09-13,14.62,15.12,14.5,14.88,22578,2.88790412246988,2.9866696533341,2.86420039506246,2.93926219851927,114301.01069896,0.0,1.0
1995-09-14,14.75,15.0,14.5,14.88,22163,2.91358316049457,2.96296592592669,2.86420039506246,2.93926219851927,112200.075299896,0.0,1.0
1995-09-15,14.25,15.0,14.13,15.0,46835,2.81481762963035,2.96296592592669,2.79111390222294,2.96296592592669,237101.950397989,0.0,1.0
1995-09-18,14.13,14.25,14.0,14.13,29768,2.79111390222294,2.81481762963035,2.76543486419824,2.79111390222294,150700.349299612,0.0,1.0
1995-09-19,14.5,14.62,14.25,14.38,24375,2.86420039506246,2.88790412246988,2.81481762963035,2.84049666765505,123398.314101654,0.0,1.0
1995-09-20,14.75,15.0,14.62,14.62,14420,2.91358316049457,2.96296592592669,2.88790412246988,2.88790412246988,73001.1769988044,0.0,1.0
1995-09-21,14.5,14.75,14.38,14.75,9442,2.86420039506246,2.91358316049457,2.84049666765505,2.91358316049457,47800.0771999106,0.0,1.0
1995-09-22,14.13,14.62,14.13,14.62,29630,2.79111390222294,2.88790412246988,2.79111390222294,2.88790412246988,150001.724998236,0.0,1.0
1995-09-25,14.0,14.13,13.75,14.13,29985,2.76543486419824,2.79111390222294,2.71605209876613,2.79111390222294,151798.91070105,0.0,1.0
1995-09-26,13.62,14.0,13.62,13.87,28168,2.69037306074143,2.76543486419824,2.69037306074143,2.73975582617354,142600.357399606,0.0,1.0
1995-09-27,13.38,13.62,13.0,13.5,56000,2.6429656059266,2.69037306074143,2.56790380246979,2.66666933333402,283499.716500211,0.0,1.0
1995-09-28,14.0,14.0,13.13,13.13,38835,2.76543486419824,2.76543486419824,2.59358284049449,2.59358284049449,196601.990897959,0.0,1.0
1995-09-29,14.0,14.38,13.87,14.25,32830,2.76543486419824,2.84049666765505,2.73975582617354,2.81481762963035,166201.708798249,0.0,1.0
1995-10-02,13.87,14.13,13.75,13.75,22953,2.73975582617354,2.79111390222294,2.71605209876613,2.71605209876613,116199.446300524,0.0,1.0
1995-10-03,13.75,13.87,13.38,13.87,40178,2.71605209876613,2.73975582617354,2.6429656059266,2.73975582617354,203400.921599026,0.0,1.0
1995-10-04,13.0,13.5,12.87,13.5,52267,2.56790380246979,2.66666933333402,2.5422247644451,2.66666933333402,264601.42289851,0.0,1.0
1995-10-05,13.0,13.13,12.12,12.12,83200,2.56790380246979,2.59358284049449,2.39407646814876,2.39407646814876,421199.578800314,0.0,1.0
1995-10-06,13.0,13.38,12.87,13.13,37175,2.56790380246979,2.6429656059266,2.5422247644451,2.59358284049449,188198.249301703,0.0,1.0
1995-10-09,12.25,13.0,12.12,13.0,35852,2.41975550617346,2.56790380246979,2.39407646814876,2.56790380246979,181500.568499385,0.0,1.0
1995-10-10,12.0,12.12,10.5,12.0,151467,2.37037274074135,2.39407646814876,2.07407614814868,2.37037274074135,766800.920698882,0.0,1.0
1995-10-11,12.38,12.38,11.88,12.25,37590,2.44543454419816,2.44543454419816,2.34666901333394,2.41975550617346,190299.184700766,0.0,1.0
1995-10-12,13.13,13.25,12.5,12.5,45235,2.59358284049449,2.61728656790191,2.46913827160557,2.46913827160557,229001.958497983,0.0,1.0
1995-10-13,13.62,13.87,13.13,13.13,38578,2.69037306074143,2.73975582617354,2.59358284049449,2.59358284049449,195300.92969902,0.0,1.0
1995-10-16,13.87,14.25,13.62,13.62,17442,2.73975582617354,2.81481762963035,2.69037306074143,2.69037306074143,88300.0366999407,0.0,1.0
1995-10-17,14.25,14.38,13.87,13.87,25778,2.81481762963035,2.84049666765505,2.73975582617354,2.73975582617354,130500.994498972,0.0,1.0
1995-10-18,14.88,15.0,14.5,14.5,53630,2.93926219851927,2.96296592592669,2.86420039506246,2.86420039506246,271501.603498327,0.0,1.0
1995-10-19,14.5,14.75,14.38,14.75,33244,2.86420039506246,2.91358316049457,2.84049666765505,2.91358316049457,168297.581702375,0.0,1.0
1995-10-20,14.13,14.75,13.87,14.75,33363,2.79111390222294,2.91358316049457,2.73975582617354,2.91358316049457,168900.018599938,0.0,1.0
1995-10-23,14.75,14.75,13.87,14.13,25363,2.91358316049457,2.91358316049457,2.73975582617354,2.79111390222294,128400.059099908,0.0,1.0
1995-10-24,15.0,15.5,14.75,15.0,64375,2.96296592592669,3.06173145679091,2.91358316049457,2.96296592592669,325898.111601804,0.0,1.0
1995-10-25,15.12,15.12,14.75,15.12,37235,2.9866696533341,2.9866696533341,2.91358316049457,2.9866696533341,188501.998997953,0.0,1.0
1995-10-26,15.0,15.37,14.5,15.0,46420,2.96296592592669,3.03605241876621,2.86420039506246,2.96296592592669,235001.014998924,0.0,1.0
1995-10-27,14.88,15.75,14.88,15.0,45590,2.93926219851927,3.11111422222302,2.93926219851927,2.96296592592669,230799.144200797,0.0,1.0
1995-10-30,14.5,15.37,14.5,15.0,44820,2.86420039506246,3.03605241876621,2.86420039506246,2.96296592592669,226901.023098919,0.0,1.0
1995-10-31,13.5,14.5,13.0,14.5,91852,2.66666933333402,2.86420039506246,2.56790380246979,2.86420039506246,465000.284999595,0.0,1.0
1995-11-01,13.25,13.87,13.13,13.5,19635,2.61728656790191,2.73975582617354,2.59358284049449,2.66666933333402,99402.0880978863,0.0,1.0
1995-11-02,13.5,13.62,13.13,13.13,22400,2.66666933333402,2.69037306074143,2.59358284049449,2.59358284049449,113399.886600084,0.0,1.0
1995-11-03,13.5,13.5,13.13,13.5,28820,2.66666933333402,2.66666933333402,2.59358284049449,2.66666933333402,145901.104098858,0.0,1.0
1995-11-06,13.38,13.62,13.13,13.62,21175,2.6429656059266,2.69037306074143,2.59358284049449,2.69037306074143,107198.330301642,0.0,1.0
1995-11-07,13.0,13.25,12.75,13.25,25067,2.56790380246979,2.61728656790191,2.51852103703768,2.61728656790191,126901.560598407,0.0,1.0
1995-11-08,13.0,13.38,13.0,13.0,18153,2.56790380246979,2.6429656059266,2.56790380246979,2.56790380246979,91899.470600506,0.0,1.0
1995-11-09,13.25,13.62,13.25,13.38,25778,2.61728656790191,2.69037306074143,2.61728656790191,2.6429656059266,130500.994498972,0.0,1.0
1995-11-10,13.0,13.38,13.0,13.38,11575,2.56790380246979,2.6429656059266,2.56790380246979,2.6429656059266,58598.3789016062,0.0,1.0
1995-11-13,12.75,13.0,12.62,13.0,15230,2.51852103703768,2.56790380246979,2.49284199901299,2.56790380246979,77101.7978981824,0.0,1.0
1995-11-14,12.25,12.75,12.12,12.75,22242,2.41975550617346,2.51852103703768,2.39407646814876,2.51852103703768,112600.012399959,0.0,1.0
1995-11-15,12.5,12.5,11.75,12.12,39467,2.46913827160557,2.46913827160557,2.32098997530924,2.39407646814876,199801.487698461,0.0,1.0
1995-11-16,12.12,12.5,12.12,12.5,33975,2.39407646814876,2.46913827160557,2.39407646814876,2.46913827160557,171998.265501691,0.0,1.0
1995-11-17,11.88,12.25,11.5,12.25,39230,2.34666901333394,2.41975550617346,2.27160720987713,2.41975550617346,198601.676398272,0.0,1.0
1995-11-20,12.12,12.5,11.88,12.0,36800,2.39407646814876,2.46913827160557,2.34666901333394,2.37037274074135,186299.813700139,0.0,1.0
1995-11-21,12.25,12.25,12.0,12.25,11990,2.41975550617346,2.41975550617346,2.37037274074135,2.41975550617346,60699.3143006701,0.0,1.0
1995-11-22,11.25,12.25,11.0,12.25,21985,2.22222444444501,2.41975550617346,2.1728416790129,2.41975550617346,111298.95120102,0.0,1.0
1995-11-24,11.63,11.63,11.25,11.25,15842,2.29728624790182,2.29728624790182,2.22222444444501,2.22222444444501,80200.0447999348,0.0,1.0
1995-11-27,11.75,11.75,11.13,11.13,34153,2.32098997530924,2.32098997530924,2.1985207170376,2.1985207170376,172899.389600566,0.0,1.0
1995-11-28,13.25,13.25,11.75,11.75,41067,2.61728656790191,2.61728656790191,2.32098997530924,2.32098997530924,207901.479598467,0.0,1.0
1995-11-29,13.87,15.0,13.75,14.25,177185,2.73975582617354,2.96296592592669,2.71605209876613,2.81481762963035,896998.165501605,0.0,1.0
1995-11-30,13.75,14.13,13.62,14.0,55467,2.71605209876613,2.79111390222294,2.69037306074143,2.76543486419824,280801.406698521,0.0,1.0
1995-12-01,13.38,13.75,13.25,13.62,19220,2.6429656059266,2.71605209876613,2.61728656790191,2.69037306074143,97301.1526988225,0.0,1.0
1995-12-04,13.25,13.62,13.25,13.25,25857,2.61728656790191,2.69037306074143,2.61728656790191,2.61728656790191,130900.931599035,0.0,1.0
1995-12-05,12.38,13.38,12.0,13.0,97857,2.44543454419816,2.6429656059266,2.37037274074135,2.56790380246979,495400.567099305,0.0,1.0
1995-12-06,12.0,12.62,11.75,12.25,29235,2.37037274074135,2.49284199901299,2.32098997530924,2.41975550617346,148002.039497922,0.0,1.0
1995-12-07,12.38,12.38,12.0,12.0,24830,2.44543454419816,2.44543454419816,2.37037274074135,2.37037274074135,125701.749298218,0.0,1.0
1995-12-08,12.38,12.38,12.0,12.38,14242,2.44543454419816,2.44543454419816,2.37037274074135,2.44543454419816,72100.0528999285,0.0,1.0
1995-12-11,12.25,12.5,12.0,12.25,31842,2.41975550617346,2.46913827160557,2.37037274074135,2.41975550617346,161199.963799995,0.0,1.0
1995-12-12,12.12,12.25,12.12,12.12,10667,2.39407646814876,2.41975550617346,2.39407646814876,2.39407646814876,54001.6334983527,0.0,1.0
1995-12-13,12.0,12.38,11.88,12.0,32790,2.37037274074135,2.44543454419816,2.34666901333394,2.37037274074135,165999.209000748,0.0,1.0
1995-12-14,11.63,12.0,11.5,11.88,23368,2.29728624790182,2.37037274074135,2.27160720987713,2.34666901333394,118300.381699588,0.0,1.0
1995-12-15,11.37,11.63,11.37,11.5,32257,2.24592817185243,2.29728624790182,2.24592817185243,2.27160720987713,163300.899199059,0.0,1.0
1995-12-18,11.0,11.37,11.0,11.25,35575,2.1728416790129,2.24592817185243,2.1728416790129,2.22222444444501,180098.257401697,0.0,1.0
1995-12-19,11.5,11.5,11.0,11.0,16830,2.27160720987713,2.27160720987713,2.1728416790129,2.1728416790129,85201.7897981882,0.0,1.0
1995-12-20,11.88,12.38,11.25,11.63,34785,2.34666901333394,2.44543454419816,2.22222444444501,2.29728624790182,176098.886401068,0.0,1.0
1995-12-21,11.75,12.12,11.63,11.88,24257,2.32098997530924,2.39407646814876,2.29728624790182,2.34666901333394,122800.939699029,0.0,1.0
1995-12-22,11.63,11.75,11.37,11.75,12444,2.29728624790182,2.32098997530924,2.24592817185243,2.32098997530924,62997.6870022969,0.0,1.0
1995-12-26,11.25,11.37,11.13,11.37,31467,2.22222444444501,2.24592817185243,2.1985207170376,2.24592817185243,159301.528198431,0.0,1.0
1995-12-27,11.0,11.13,10.87,11.0,38835,2.1728416790129,2.1985207170376,2.1471626409882,2.1728416790129,196601.990897959,0.0,1.0
1995-12-28,10.75,11.0,10.5,10.87,57620,2.12345891358079,2.1728416790129,2.07407614814868,2.1471626409882,291700.958298967,0.0,1.0
1995-12-29,10.5,10.87,10.5,10.87,44030,2.07407614814868,2.1471626409882,2.07407614814868,2.1471626409882,222901.652098291,0.0,1.0
1996-01-02,11.5,11.63,10.75,10.75,29590,2.27160720987713,2.29728624790182,2.12345891358079,2.12345891358079,149799.225200736,0.0,1.0
1996-01-03,11.13,11.88,10.87,11.75,23467,2.1985207170376,2.34666901333394,2.1471626409882,2.32098997530924,118801.568698401,0.0,1.0
1996-01-04,10.87,11.0,10.5,11.0,33857,2.1471626409882,2.1728416790129,2.07407614814868,2.1728416790129,171400.891099065,0.0,1.0
1996-01-05,10.63,11.0,10.63,10.87,11575,2.09975518617338,2.1728416790129,2.09975518617338,2.1471626409882,58598.378901606,0.0,1.0
1996-01-08,10.87,10.87,10.75,10.75,13057,2.1471626409882,2.1471626409882,2.12345891358079,2.12345891358079,66100.9963989868,0.0,1.0
1996-01-09,10.37,10.75,10.12,10.75,18568,2.04839711012398,2.12345891358079,1.99901434469187,2.12345891358079,94000.40599957,0.0,1.0
1996-01-10,9.75,10.12,9.75,10.0,38775,1.92592785185235,1.99901434469187,1.92592785185235,1.97531061728446,196298.241201708,0.0,1.0
1996-01-11,10.12,10.5,9.88,9.88,25600,1.99901434469187,2.07407614814868,1.95160688987704,1.95160688987704,129599.870400096,0.0,1.0
1996-01-12,10.0,10.37,10.0,10.37,6578,1.97531061728446,2.04839711012398,1.97531061728446,2.04839711012398,33301.0916988997,0.0,1.0
1996-01-15,8.88,10.12,8.62,10.12,51200,1.7540758281486,1.99901434469187,1.7027177520992,1.99901434469187,259199.740800192,0.0,1.0
1996-01-16,8.88,9.38,8.5,9.0,77768,1.7540758281486,1.85284135901282,1.67901402469179,1.77777955555601,393700.106299792,0.0,1.0
1996-01-17,9.12,9.5,8.13,8.75,45175,1.80148328296343,1.87654508642023,1.60592753185226,1.7283967901239,228698.208801732,0.0,1.0
1996-01-18,9.38,9.38,8.88,9.25,27990,1.85284135901282,1.85284135901282,1.7540758281486,1.82716232098812,141699.23330073,0.0,1.0
1996-01-19,9.12,9.38,9.0,9.25,19378,1.80148328296343,1.85284135901282,1.77777955555601,1.82716232098812,98101.0268989477,0.0,1.0
1996-01-22,9.62,9.62,9.12,9.12,17975,1.90024881382765,1.90024881382765,1.80148328296343,1.80148328296343,90998.34650163,0.0,1.0
1996-01-23,9.75,9.88,9.5,9.62,16968,1.92592785185235,1.95160688987704,1.87654508642023,1.90024881382765,85900.4140995637,0.0,1.0
1996-01-24,10.0,10.12,9.88,9.88,17778,1.97531061728446,1.99901434469187,1.95160688987704,1.95160688987704,90001.0349989418,0.0,1.0
1996-01-25,9.94,10.12,9.88,10.0,11220,1.96345875358075,1.99901434469187,1.95160688987704,1.97531061728446,56801.1931987922,0.0,1.0
1996-01-26,9.75,9.88,9.38,9.88,19575,1.92592785185235,1.95160688987704,1.85284135901282,1.95160688987704,99098.338401636,0.0,1.0
1996-01-29,9.62,9.62,9.38,9.5,13985,1.90024881382765,1.90024881382765,1.85284135901282,1.87654508642023,70798.9917009901,0.0,1.0
1996-01-30,9.38,9.75,9.38,9.62,9857,1.85284135901282,1.92592785185235,1.85284135901282,1.90024881382765,49901.0125989746,0.0,1.0
1996-01-31,9.38,9.5,9.38,9.38,9244,1.85284135901282,1.87654508642023,1.85284135901282,1.85284135901282,46797.7032022848,0.0,1.0
1996-02-01,9.75,9.75,9.25,9.25,13867,1.92592785185235,1.92592785185235,1.82716232098812,1.82716232098812,70201.6172983645,0.0,1.0
1996-02-02,9.62,9.88,9.5,9.88,14242,1.90024881382765,1.95160688987704,1.87654508642023,1.95160688987704,72100.0528999285,0.0,1.0
1996-02-05,10.12,10.25,9.38,9.5,19200,1.99901434469187,2.02469338271657,1.85284135901282,1.87654508642023,97199.9028000723,0.0,1.0
1996-02-06,10.5,11.25,10.37,10.37,66963,2.07407614814868,2.22222444444501,2.04839711012398,2.04839711012398,338999.848500065,0.0,1.0
1996-02-07,10.63,11.0,10.63,10.63,26252,2.09975518617338,2.1728416790129,2.09975518617338,2.09975518617338,132900.617099349,0.0,1.0
1996-02-08,10.63,10.75,10.37,10.75,14420,2.09975518617338,2.12345891358079,2.04839711012398,2.12345891358079,73001.1769988042,0.0,1.0
1996-02-09,10.0,10.63,9.88,10.63,16652,1.97531061728446,2.09975518617338,1.95160688987704,2.09975518617338,84300.6656993126,0.0,1.0
1996-02-12,10.12,10.12,10.0,10.0,21175,1.99901434469187,1.99901434469187,1.97531061728446,1.97531061728446,107198.330301642,0.0,1.0
1996-02-13,9.31,9.88,9.25,9.88,20030,1.83901418469183,1.95160688987704,1.82716232098812,1.95160688987704,101401.7735982,0.0,1.0
1996-02-14,9.38,9.62,9.31,9.38,20642,1.85284135901282,1.90024881382765,1.83901418469183,1.85284135901282,104500.020499953,0.0,1.0
1996-02-15,9.38,9.38,9.25,9.38,6775,1.85284135901282,1.85284135901282,1.82716232098812,1.85284135901282,34298.403201588,0.0,1.0
1996-02-16,10.0,10.12,9.38,9.38,28444,1.97531061728446,1.99901434469187,1.85284135901282,1.85284135901282,143997.606002357,0.0,1.0
1996-02-20,9.75,10.12,9.75,9.88,20642,1.92592785185235,1.99901434469187,1.92592785185235,1.95160688987704,104500.020499952,0.0,1.0
1996-02-21,10.25,10.25,9.88,9.88,22953,2.02469338271657,2.02469338271657,1.95160688987704,1.95160688987704,116199.446300524,0.0,1.0
1996-02-22,10.63,11.75,10.25,10.37,164563,2.09975518617338,2.32098997530924,2.02469338271657,2.04839711012398,833099.354400431,0.0,1.0
1996-02-23,10.63,11.13,10.63,10.75,53630,2.09975518617338,2.1985207170376,2.09975518617338,2.12345891358079,271501.603498327,0.0,1.0
1996-02-26,10.25,10.63,10.12,10.63,19378,2.02469338271657,2.09975518617338,1.99901434469187,2.09975518617338,98101.0268989479,0.0,1.0
1996-02-27,9.88,10.12,9.75,10.12,13590,1.95160688987704,1.99901434469187,1.92592785185235,1.99901434469187,68799.3062006763,0.0,1.0
1996-02-28,9.75,10.0,9.75,9.88,30578,1.92592785185235,1.97531061728446,1.92592785185235,1.95160688987704,154800.97019899,0.0,1.0
1996-02-29,9.75,9.88,9.75,9.75,8830,1.92592785185235,1.95160688987704,1.92592785185235,1.92592785185235,44701.8302981581,0.0,1.0
1996-03-01,9.38,9.75,9.38,9.75,16652,1.85284135901282,1.92592785185235,1.85284135901282,1.92592785185235,84300.6656993127,0.0,1.0
1996-03-04,9.5,9.62,9.38,9.38,9244,1.87654508642023,1.90024881382765,1.85284135901282,1.85284135901282,46797.7032022849,0.0,1.0
1996-03-05,9.62,9.62,9.5,9.62,16178,1.90024881382765,1.90024881382765,1.87654508642023,1.90024881382765,81901.0430989358,0.0,1.0
1996-03-06,9.62,9.88,9.56,9.56,14578,1.90024881382765,1.95160688987704,1.88839695012394,1.88839695012394,73801.0511989298,0.0,1.0
1996-03-07,9.5,9.75,9.5,9.75,9442,1.87654508642023,1.92592785185235,1.87654508642023,1.92592785185235,47800.0771999107,0.0,1.0
1996-03-08,9.0,9.62,8.88,9.62,30657,1.77777955555601,1.90024881382765,1.7540758281486,1.90024881382765,155200.907299053,0.0,1.0
1996-03-11,9.12,9.38,9.0,9.0,14242,1.80148328296343,1.85284135901282,1.77777955555601,1.77777955555601,72100.0528999284,0.0,1.0
1996-03-12,9.0,9.25,9.0,9.25,11575,1.77777955555601,1.82716232098812,1.77777955555601,1.82716232098812,58598.3789016061,0.0,1.0
1996-03-13,9.0,9.38,9.0,9.12,14420,1.77777955555601,1.85284135901282,1.77777955555601,1.80148328296343,73001.1769988043,0.0,1.0
1996-03-14,9.0,9.12,9.0,9.0,5867,1.77777955555601,1.80148328296343,1.77777955555601,1.77777955555601,29701.6577983346,0.0,1.0
1996-03-15,9.12,9.25,9.0,9.0,12168,1.80148328296343,1.82716232098812,1.77777955555601,1.77777955555601,61600.4383995456,0.0,1.0
1996-03-18,9.88,9.88,9.0,9.0,31368,1.95160688987704,1.95160688987704,1.77777955555601,1.77777955555601,158800.341199618,0.0,1.0
1996-03-19,9.75,10.25,9.75,10.12,30775,1.92592785185235,2.02469338271657,1.92592785185235,1.99901434469187,155798.281701678,0.0,1.0
1996-03-20,9.5,9.75,9.25,9.75,13452,1.87654508642023,1.92592785185235,1.82716232098812,1.92592785185235,68100.6818993008,0.0,1.0
1996-03-21,9.25,9.38,9.25,9.25,3990,1.82716232098812,1.85284135901282,1.82716232098812,1.82716232098812,20199.3548006401,0.0,1.0
1996-03-22,9.0,9.25,9.0,9.25,24790,1.77777955555601,1.82716232098812,1.77777955555601,1.82716232098812,125499.249500718,0.0,1.0
1996-03-25,9.0,9.25,9.0,9.25,13590,1.77777955555601,1.82716232098812,1.77777955555601,1.82716232098812,68799.3062006762,0.0,1.0
1996-03-26,9.06,9.38,9.06,9.12,20030,1.78963141925972,1.85284135901282,1.78963141925972,1.80148328296343,101401.7735982,0.0,1.0
1996-03-27,9.06,9.25,9.0,9.12,7368,1.78963141925972,1.82716232098812,1.77777955555601,1.80148328296343,37300.4626995277,0.0,1.0
1996-03-28,9.0,9.12,9.0,9.0,8830,1.77777955555601,1.80148328296343,1.77777955555601,1.77777955555601,44701.8302981583,0.0,1.0
1996-03-29,8.94,9.0,8.75,9.0,15052,1.7659276918523,1.77777955555601,1.7283967901239,1.77777955555601,76200.6737993069,0.0,1.0
1996-04-01,8.88,9.12,8.88,8.94,7585,1.7540758281486,1.80148328296343,1.7540758281486,1.7659276918523,38399.024100966,0.0,1.0
1996-04-02,9.12,9.12,8.88,8.88,5353,1.80148328296343,1.80148328296343,1.7540758281486,1.7540758281486,27099.5354004576,0.0,1.0
1996-04-03,9.5,9.75,9.0,9.0,22835,1.87654508642023,1.92592785185235,1.77777955555601,1.77777955555601,115602.071897899,0.0,1.0
1996-04-04,9.62,9.75,9.12,9.5,21590,1.90024881382765,1.92592785185235,1.80148328296343,1.87654508642023,109299.265700706,0.0,1.0
1996-04-08,9.75,9.75,9.38,9.38,14242,1.92592785185235,1.92592785185235,1.85284135901282,1.85284135901282,72100.0528999284,0.0,1.0
1996-04-09,10.0,10.12,9.75,9.88,26153,1.97531061728446,1.99901434469187,1.92592785185235,1.95160688987704,132399.430100536,0.0,1.0
1996-04-10,10.63,10.87,10.0,10.0,39644,2.09975518617338,2.1471626409882,1.97531061728446,1.97531061728446,200697.549302399,0.0,1.0
1996-04-11,10.25,10.63,10.0,10.63,18153,2.02469338271657,2.09975518617338,1.97531061728446,2.09975518617338,91899.4706005058,0.0,1.0
1996-04-12,10.0,10.25,10.0,10.12,3220,1.97531061728446,2.02469338271657,1.97531061728446,1.99901434469187,16301.2336987621,0.0,1.0
1996-04-15,10.0,10.25,9.75,10.0,19990,1.97531061728446,2.02469338271657,1.92592785185235,1.97531061728446,101199.2738007,0.0,1.0
1996-04-16,10.0,10.25,10.0,10.12,9185,1.97531061728446,2.02469338271657,1.97531061728446,1.99901434469187,46499.016000972,0.0,1.0
1996-04-17,9.88,10.0,9.75,10.0,11635,1.95160688987704,1.97531061728446,1.92592785185235,1.97531061728446,58902.1285978564,0.0,1.0
1996-04-18,10.12,10.25,9.75,9.75,7842,1.99901434469187,2.02469338271657,1.92592785185235,1.92592785185235,39700.0852999045,0.0,1.0
1996-04-19,10.25,10.25,10.12,10.25,8020,2.02469338271657,2.02469338271657,1.99901434469187,2.02469338271657,40601.2093987802,0.0,1.0
1996-04-22,9.94,10.12,9.88,10.0,15230,1.96345875358075,1.99901434469187,1.95160688987704,1.97531061728446,77101.7978981823,0.0,1.0
1996-04-23,9.88,10.12,9.88,10.0,12385,1.95160688987704,1.99901434469187,1.95160688987704,1.97531061728446,62698.9998009842,0.0,1.0
1996-04-24,10.37,10.37,9.88,9.88,13768,2.04839711012398,2.04839711012398,1.95160688987704,1.95160688987704,69700.4302995519,0.0,1.0
1996-04-25,10.5,11.0,10.5,10.63,43753,2.07407614814868,2.1728416790129,2.07407614814868,2.09975518617338,221499.341000602,0.0,1.0
1996-04-26,10.5,10.87,10.5,10.75,16652,2.07407614814868,2.1471626409882,2.07407614814868,2.12345891358079,84300.6656993127,0.0,1.0
1996-04-29,10.37,10.75,10.25,10.5,12978,2.04839711012398,2.12345891358079,2.02469338271657,2.07407614814868,65701.0592989239,0.0,1.0
1996-04-30,10.37,10.5,10.25,10.5,11990,2.04839711012398,2.07407614814868,2.02469338271657,2.07407614814868,60699.3143006702,0.0,1.0
1996-05-01,10.37,10.63,10.25,10.5,22400,2.04839711012398,2.09975518617338,2.02469338271657,2.07407614814868,113399.886600084,0.0,1.0
1996-05-02,10.0,10.37,10.0,10.25,7842,1.97531061728446,2.04839711012398,1.97531061728446,2.02469338271657,39700.0852999045,0.0,1.0
1996-05-03,10.0,10.25,10.0,10.12,11042,1.97531061728446,2.02469338271657,1.97531061728446,1.99901434469187,55900.0690999165,0.0,1.0
1996-05-06,9.81,10.25,9.62,10.25,23368,1.93777971555605,2.02469338271657,1.90024881382765,2.02469338271657,118300.381699588,0.0,1.0
1996-05-07,9.62,9.94,9.62,9.94,16000,1.90024881382765,1.96345875358075,1.90024881382765,1.96345875358075,80999.9190000601,0.0,1.0
1996-05-08,9.75,9.75,9.38,9.75,23585,1.92592785185235,1.92592785185235,1.85284135901282,1.92592785185235,119398.943101026,0.0,1.0
1996-05-09,9.62,9.62,9.38,9.5,6835,1.90024881382765,1.90024881382765,1.85284135901282,1.87654508642023,34602.1528978382,0.0,1.0
1996-05-10,9.88,9.88,9.44,9.5,9620,1.95160688987704,1.95160688987704,1.86469322271653,1.87654508642023,48701.2012987863,0.0,1.0
1996-05-13,9.25,9.75,9.25,9.75,41600,1.82716232098812,1.92592785185235,1.82716232098812,1.92592785185235,210599.789400157,0.0,1.0
1996-05-14,9.38,9.62,9.12,9.25,32257,1.85284135901282,1.90024881382765,1.80148328296343,1.82716232098812,163300.899199059,0.0,1.0
1996-05-15,8.88,9.5,8.75,9.5,79644,1.7540758281486,1.87654508642023,1.7283967901239,1.87654508642023,403197.346802549,0.0,1.0
1996-05-16,9.12,9.5,8.75,9.0,54578,1.80148328296343,1.87654508642023,1.7283967901239,1.77777955555601,276300.84869908,0.0,1.0
1996-05-17,9.5,9.5,9.12,9.25,15368,1.87654508642023,1.87654508642023,1.80148328296343,1.82716232098812,77800.422199558,0.0,1.0
1996-05-20,9.62,9.62,9.38,9.44,33620,1.90024881382765,1.90024881382765,1.85284135901282,1.86469322271653,170201.079798876,0.0,1.0
1996-05-21,9.38,9.75,9.0,9.62,35200,1.85284135901282,1.92592785185235,1.77777955555601,1.90024881382765,178199.821800133,0.0,1.0
1996-05-22,9.25,9.38,9.12,9.38,7763,1.82716232098812,1.85284135901282,1.80148328296343,1.85284135901282,39300.1481998418,0.0,1.0
1996-05-23,9.0,9.12,9.0,9.12,20444,1.77777955555601,1.80148328296343,1.77777955555601,1.80148328296343,103497.646502327,0.0,1.0
1996-05-24,9.0,9.25,9.0,9.0,20444,1.77777955555601,1.82716232098812,1.77777955555601,1.77777955555601,103497.646502327,0.0,1.0
1996-05-28,9.0,9.38,9.0,9.12,31842,1.77777955555601,1.85284135901282,1.77777955555601,1.80148328296343,161199.963799995,0.0,1.0
1996-05-29,9.0,9.25,9.0,9.0,18153,1.77777955555601,1.82716232098812,1.77777955555601,1.77777955555601,91899.4706005059,0.0,1.0
1996-05-30,9.0,9.12,9.0,9.0,3852,1.77777955555601,1.80148328296343,1.77777955555601,1.77777955555601,19500.7304992645,0.0,1.0
1996-05-31,9.12,9.25,9.12,9.12,13630,1.80148328296343,1.82716232098812,1.80148328296343,1.80148328296343,69001.8059981761,0.0,1.0
1996-06-03,9.06,9.25,9.0,9.25,12030,1.78963141925972,1.82716232098812,1.77777955555601,1.82716232098812,60901.8140981702,0.0,1.0
1996-06-04,9.0,9.12,8.88,9.0,10963,1.77777955555601,1.80148328296343,1.7540758281486,1.77777955555601,55500.1319998538,0.0,1.0
1996-06-05,8.88,9.12,8.88,9.12,4800,1.7540758281486,1.80148328296343,1.7540758281486,1.80148328296343,24299.975700018,0.0,1.0
1996-06-06,8.62,9.0,8.5,9.0,28030,1.7027177520992,1.77777955555601,1.67901402469179,1.77777955555601,141901.733098231,0.0,1.0
1996-06-07,8.5,8.62,8.37,8.5,21867,1.67901402469179,1.7027177520992,1.65333498666709,1.67901402469179,110701.576798395,0.0,1.0
1996-06-10,8.81,8.88,8.5,8.62,21452,1.74024865382761,1.7540758281486,1.67901402469179,1.7027177520992,108600.641399331,0.0,1.0
1996-06-11,9.0,9.25,8.88,9.0,43378,1.77777955555601,1.82716232098812,1.7540758281486,1.77777955555601,219600.905399038,0.0,1.0
1996-06-12,8.75,9.0,8.75,9.0,17600,1.7283967901239,1.77777955555601,1.7283967901239,1.77777955555601,89099.9109000663,0.0,1.0
1996-06-13,8.75,8.88,8.75,8.75,3753,1.7283967901239,1.7540758281486,1.7283967901239,1.7283967901239,18999.5435004516,0.0,1.0
1996-06-14,8.62,8.75,8.5,8.75,15052,1.7027177520992,1.7283967901239,1.67901402469179,1.7283967901239,76200.6737993067,0.0,1.0
1996-06-17,8.5,8.62,8.5,8.62,14400,1.67901402469179,1.7027177520992,1.67901402469179,1.7027177520992,72899.9271000541,0.0,1.0
1996-06-18,8.0,8.5,8.0,8.5,16020,1.58024849382757,1.67901402469179,1.58024849382757,1.67901402469179,81101.1688988101,0.0,1.0
1996-06-19,8.25,8.25,8.0,8.06,14420,1.62963125925968,1.62963125925968,1.58024849382757,1.59210035753127,73001.1769988041,0.0,1.0
1996-06-20,7.75,8.0,7.75,8.0,24790,1.53086572839545,1.58024849382757,1.53086572839545,1.58024849382757,125499.249500719,0.0,1.0
1996-06-21,7.63,7.87,7.5,7.75,22578,1.50716200098804,1.55456945580287,1.48148296296334,1.53086572839545,114301.01069896,0.0,1.0
1996-06-24,7.5,7.5,7.0,7.38,24020,1.48148296296334,1.48148296296334,1.38271743209912,1.45777923555593,121601.128398841,0.0,1.0
1996-06-25,7.12,7.38,7.0,7.38,23763,1.40642115950653,1.45777923555593,1.38271743209912,1.45777923555593,120300.067199902,0.0,1.0
1996-06-26,7.0,7.12,6.5,7.12,38400,1.38271743209912,1.40642115950653,1.2839519012349,1.40642115950653,194399.805600145,0.0,1.0
1996-06-27,7.87,8.0,7.0,7.12,29630,1.55456945580287,1.58024849382757,1.38271743209912,1.40642115950653,150001.724998236,0.0,1.0
1996-06-28,8.37,8.5,8.0,8.0,13630,1.65333498666709,1.67901402469179,1.58024849382757,1.58024849382757,69001.8059981763,0.0,1.0
1996-07-01,7.87,8.5,7.87,8.5,15842,1.55456945580287,1.67901402469179,1.55456945580287,1.67901402469179,80200.0447999345,0.0,1.0
1996-07-02,7.87,8.0,7.75,7.87,8435,1.55456945580287,1.58024849382757,1.53086572839545,1.55456945580287,42702.1447978442,0.0,1.0
1996-07-03,7.75,8.0,7.75,7.75,5867,1.53086572839545,1.58024849382757,1.53086572839545,1.53086572839545,29701.6577983347,0.0,1.0
1996-07-05,8.0,8.0,7.63,7.63,3457,1.58024849382757,1.58024849382757,1.50716200098804,1.50716200098804,17501.0449989505,0.0,1.0
1996-07-08,7.87,8.13,7.87,8.13,6400,1.55456945580287,1.60592753185226,1.55456945580287,1.60592753185226,32399.967600024,0.0,1.0
1996-07-09,7.87,8.0,7.75,7.75,3042,1.55456945580287,1.58024849382757,1.53086572839545,1.53086572839545,15400.1095998864,0.0,1.0
1996-07-10,7.63,8.0,7.5,7.87,8553,1.50716200098804,1.58024849382757,1.48148296296334,1.55456945580287,43299.5192004697,0.0,1.0
1996-07-11,7.0,7.5,6.87,7.5,18963,1.38271743209912,1.48148296296334,1.35703839407442,1.48148296296334,96000.0914998839,0.0,1.0
1996-07-12,6.75,7.25,6.75,7.12,15190,1.33333466666701,1.43210019753123,1.33333466666701,1.40642115950653,76899.2981006821,0.0,1.0
1996-07-15,6.87,7.12,6.75,7.0,14657,1.35703839407442,1.40642115950653,1.33333466666701,1.38271743209912,74200.9882989928,0.0,1.0
1996-07-16,6.75,6.87,6.63,6.75,8968,1.33333466666701,1.35703839407442,1.3096309392596,1.33333466666701,45400.4545995337,0.0,1.0
1996-07-17,6.63,7.12,6.38,7.0,22163,1.3096309392596,1.40642115950653,1.26024817382748,1.38271743209912,112200.075299896,0.0,1.0
1996-07-18,6.75,6.87,6.63,6.75,14400,1.33333466666701,1.35703839407442,1.3096309392596,1.33333466666701,72899.9271000541,0.0,1.0
1996-07-19,6.87,7.0,6.63,6.75,11457,1.35703839407442,1.38271743209912,1.3096309392596,1.33333466666701,58001.0044989807,0.0,1.0
1996-07-22,6.5,6.87,6.5,6.75,9778,1.2839519012349,1.35703839407442,1.2839519012349,1.33333466666701,49501.0754989117,0.0,1.0
1996-07-23,6.25,6.5,6.25,6.38,10667,1.23456913580279,1.2839519012349,1.23456913580279,1.26024817382748,54001.6334983525,0.0,1.0
1996-07-24,6.12,6.12,5.75,6.12,26568,1.20889009777809,1.20889009777809,1.13580360493856,1.20889009777809,134500.3654996,0.0,1.0
1996-07-25,6.0,6.25,6.0,6.12,8000,1.18518637037067,1.23456913580279,1.18518637037067,1.20889009777809,40499.9595000303,0.0,1.0
1996-07-26,6.25,6.25,6.0,6.0,12642,1.23456913580279,1.23456913580279,1.18518637037067,1.18518637037067,64000.0609999224,0.0,1.0
1996-07-29,6.0,6.25,6.0,6.25,13768,1.18518637037067,1.23456913580279,1.18518637037067,1.23456913580279,69700.4302995521,0.0,1.0
1996-07-30,5.87,6.12,5.87,6.12,12444,1.15950733234598,1.20889009777809,1.15950733234598,1.20889009777809,62997.6870022966,0.0,1.0
1996-07-31,6.0,6.0,5.75,5.75,14400,1.18518637037067,1.18518637037067,1.13580360493856,1.13580360493856,72899.9271000545,0.0,1.0
1996-08-01,6.0,6.12,5.87,6.0,8375,1.18518637037067,1.20889009777809,1.15950733234598,1.18518637037067,42398.3951015942,0.0,1.0
1996-08-02,6.12,6.12,5.87,6.0,7052,1.20889009777809,1.20889009777809,1.15950733234598,1.18518637037067,35700.7142992765,0.0,1.0
1996-08-05,5.94,6.0,5.87,6.0,6657,1.17333450666697,1.18518637037067,1.15950733234598,1.18518637037067,33701.0287989625,0.0,1.0
1996-08-06,5.5,5.94,5.5,5.94,17442,1.08642083950645,1.17333450666697,1.08642083950645,1.17333450666697,88300.0366999408,0.0,1.0
1996-08-07,6.0,6.0,5.75,5.75,19378,1.18518637037067,1.18518637037067,1.13580360493856,1.13580360493856,98101.0268989483,0.0,1.0
1996-08-08,6.12,6.12,5.75,6.0,22044,1.20889009777809,1.20889009777809,1.13580360493856,1.18518637037067,111597.638402333,0.0,1.0
1996-08-09,6.25,6.5,6.0,6.0,16000,1.23456913580279,1.2839519012349,1.18518637037067,1.18518637037067,80999.9190000599,0.0,1.0
1996-08-12,6.12,6.38,6.06,6.38,6835,1.20889009777809,1.26024817382748,1.19703823407438,1.26024817382748,34602.1528978382,0.0,1.0
1996-08-13,6.0,6.12,5.87,6.12,8257,1.18518637037067,1.20889009777809,1.15950733234598,1.20889009777809,41801.0206989687,0.0,1.0
1996-08-14,5.94,6.0,5.87,5.87,7052,1.17333450666697,1.18518637037067,1.15950733234598,1.15950733234598,35700.7142992765,0.0,1.0
1996-08-15,6.0,6.0,5.94,5.94,3635,1.18518637037067,1.18518637037067,1.17333450666697,1.17333450666697,18402.1690978263,0.0,1.0
1996-08-16,6.06,6.12,6.0,6.12,10252,1.19703823407438,1.20889009777809,1.18518637037067,1.20889009777809,51900.6980992886,0.0,1.0
1996-08-19,6.0,6.12,6.0,6.12,5867,1.18518637037067,1.20889009777809,1.18518637037067,1.20889009777809,29701.6577983347,0.0,1.0
1996-08-20,6.0,6.0,6.0,6.0,0,1.18518637037067,1.18518637037067,1.18518637037067,1.18518637037067,0,0.0,1.0
1996-08-21,5.75,6.0,5.75,5.87,2390,1.13580360493856,1.18518637037067,1.13580360493856,1.15950733234598,12099.362900634,0.0,1.0
1996-08-22,5.87,5.87,5.75,5.81,5175,1.15950733234598,1.15950733234598,1.13580360493856,1.14765546864227,26198.4113015819,0.0,1.0
1996-08-23,6.06,6.06,5.94,6.0,4030,1.19703823407438,1.19703823407438,1.17333450666697,1.18518637037067,20401.8545981402,0.0,1.0
1996-08-26,6.0,6.0,6.0,6.0,968,1.18518637037067,1.18518637037067,1.18518637037067,1.18518637037067,4900.49509950366,0.0,1.0
1996-08-27,5.87,6.0,5.87,6.0,3220,1.15950733234598,1.18518637037067,1.15950733234598,1.18518637037067,16301.2336987621,0.0,1.0
1996-08-28,6.12,6.12,6.0,6.0,4800,1.20889009777809,1.20889009777809,1.18518637037067,1.18518637037067,24299.975700018,0.0,1.0
1996-08-29,6.12,6.12,6.0,6.12,2844,1.20889009777809,1.20889009777809,1.18518637037067,1.20889009777809,14397.7356022607,0.0,1.0
1996-08-30,6.0,6.0,5.94,5.94,5590,1.18518637037067,1.18518637037067,1.17333450666697,1.17333450666697,28299.3467006461,0.0,1.0
1996-09-03,6.0,6.0,5.87,5.87,1778,1.18518637037067,1.18518637037067,1.15950733234598,1.15950733234598,9001.11599888173,0.0,1.0
1996-09-04,5.87,5.94,5.87,5.94,2963,1.15950733234598,1.17333450666697,1.15950733234598,1.17333450666697,15000.1724998236,0.0,1.0
1996-09-05,5.87,6.0,5.87,6.0,6775,1.15950733234598,1.18518637037067,1.15950733234598,1.18518637037067,34298.4032015879,0.0,1.0
1996-09-06,5.75,5.87,5.75,5.81,1363,1.13580360493856,1.15950733234598,1.13580360493856,1.14765546864227,6900.18059981765,0.0,1.0
1996-09-09,5.75,5.81,5.63,5.81,15585,1.13580360493856,1.14765546864227,1.11209987753115,1.14765546864227,78898.9836009964,0.0,1.0
1996-09-10,5.56,5.63,5.56,5.63,14420,1.09827270321016,1.11209987753115,1.09827270321016,1.11209987753115,73001.1769988041,0.0,1.0
1996-09-11,5.75,5.75,5.69,5.69,3042,1.13580360493856,1.13580360493856,1.12395174123486,1.12395174123486,15400.1095998865,0.0,1.0
1996-09-12,5.56,5.63,5.5,5.63,11457,1.09827270321016,1.11209987753115,1.08642083950645,1.11209987753115,58001.0044989805,0.0,1.0
1996-09-13,5.63,5.75,5.56,5.56,9857,1.11209987753115,1.13580360493856,1.09827270321016,1.09827270321016,49901.0125989746,0.0,1.0
1996-09-16,5.75,5.87,5.75,5.75,11990,1.13580360493856,1.15950733234598,1.13580360493856,1.13580360493856,60699.3143006703,0.0,1.0
1996-09-17,6.19,6.25,6.0,6.0,14835,1.22271727209908,1.23456913580279,1.18518637037067,1.18518637037067,75102.1123978683,0.0,1.0
1996-09-18,7.12,7.25,6.25,6.25,27635,1.40642115950653,1.43210019753123,1.23456913580279,1.23456913580279,139902.047597917,0.0,1.0
1996-09-19,7.44,8.0,7.19,7.25,77630,1.46963109925964,1.58024849382757,1.42024833382752,1.43210019753123,393001.481998416,0.0,1.0
1996-09-20,7.38,7.75,7.38,7.5,24257,1.45777923555593,1.53086572839545,1.45777923555593,1.48148296296334,122800.939699029,0.0,1.0
1996-09-23,7.38,7.5,7.25,7.25,5057,1.45777923555593,1.48148296296334,1.43210019753123,1.43210019753123,25601.0368989565,0.0,1.0
1996-09-24,7.25,7.75,7.25,7.38,11200,1.43210019753123,1.53086572839545,1.43210019753123,1.45777923555593,56699.9433000422,0.0,1.0
1996-09-25,7.0,7.38,7.0,7.38,15585,1.38271743209912,1.45777923555593,1.38271743209912,1.45777923555593,78898.9836009962,0.0,1.0
1996-09-26,7.25,7.5,7.0,7.0,16020,1.43210019753123,1.48148296296334,1.38271743209912,1.38271743209912,81101.1688988104,0.0,1.0
1996-09-27,7.12,7.25,7.12,7.25,8020,1.40642115950653,1.43210019753123,1.40642115950653,1.43210019753123,40601.2093987803,0.0,1.0
1996-09-30,6.87,7.25,6.87,7.25,3220,1.35703839407442,1.43210019753123,1.35703839407442,1.43210019753123,16301.2336987621,0.0,1.0
1996-10-01,6.63,6.75,6.63,6.75,8020,1.3096309392596,1.33333466666701,1.3096309392596,1.33333466666701,40601.20939878,0.0,1.0
1996-10-02,6.38,6.63,6.38,6.63,5630,1.26024817382748,1.3096309392596,1.26024817382748,1.3096309392596,28501.8464981463,0.0,1.0
1996-10-03,6.38,6.5,6.38,6.5,5768,1.26024817382748,1.2839519012349,1.26024817382748,1.2839519012349,29200.4707995218,0.0,1.0
1996-10-04,6.19,6.56,6.0,6.56,15052,1.22271727209908,1.2958037649386,1.18518637037067,1.2958037649386,76200.6737993066,0.0,1.0
1996-10-07,6.19,6.31,6.0,6.31,15585,1.22271727209908,1.24642099950649,1.18518637037067,1.24642099950649,78898.9836009961,0.0,1.0
1996-10-08,6.25,6.25,6.25,6.25,435,1.23456913580279,1.23456913580279,1.23456913580279,1.23456913580279,2202.18529781413,0.0,1.0
1996-10-09,6.87,6.87,6.38,6.38,24375,1.35703839407442,1.35703839407442,1.26024817382748,1.26024817382748,123398.314101654,0.0,1.0
1996-10-10,7.0,7.12,6.75,6.75,15842,1.38271743209912,1.40642115950653,1.33333466666701,1.33333466666701,80200.0447999346,0.0,1.0
1996-10-11,6.63,7.0,6.63,7.0,8435,1.3096309392596,1.38271743209912,1.3096309392596,1.38271743209912,42702.1447978441,0.0,1.0
1996-10-14,6.5,6.75,6.5,6.75,5452,1.2839519012349,1.33333466666701,1.2839519012349,1.33333466666701,27600.7223992705,0.0,1.0
1996-10-15,6.38,6.63,6.38,6.63,12642,1.26024817382748,1.3096309392596,1.26024817382748,1.3096309392596,64000.0609999228,0.0,1.0
1996-10-16,6.5,6.5,6.25,6.25,8000,1.2839519012349,1.2839519012349,1.23456913580279,1.23456913580279,40499.95950003,0.0,1.0
1996-10-17,6.25,6.63,6.25,6.63,7644,1.23456913580279,1.3096309392596,1.23456913580279,1.3096309392596,38697.7113022786,0.0,1.0
1996-10-18,6.25,6.38,6.25,6.25,5175,1.23456913580279,1.26024817382748,1.23456913580279,1.23456913580279,26198.4113015819,0.0,1.0
1996-10-21,6.12,6.25,6.12,6.25,4444,1.20889009777809,1.23456913580279,1.20889009777809,1.23456913580279,22497.7275022667,0.0,1.0
1996-10-22,6.0,6.12,5.87,6.12,9857,1.18518637037067,1.20889009777809,1.15950733234598,1.20889009777809,49901.0125989748,0.0,1.0
1996-10-23,5.94,6.0,5.94,5.94,3220,1.17333450666697,1.18518637037067,1.17333450666697,1.17333450666697,16301.2336987621,0.0,1.0
1996-10-24,6.12,6.12,5.94,6.0,10844,1.20889009777809,1.20889009777809,1.17333450666697,1.18518637037067,54897.6951022907,0.0,1.0
1996-10-25,6.12,6.12,6.0,6.0,2963,1.20889009777809,1.20889009777809,1.18518637037067,1.18518637037067,15000.1724998236,0.0,1.0
1996-10-28,6.0,6.25,6.0,6.25,7644,1.18518637037067,1.23456913580279,1.18518637037067,1.23456913580279,38697.7113022789,0.0,1.0
1996-10-29,5.81,6.12,5.81,6.12,28820,1.14765546864227,1.20889009777809,1.14765546864227,1.20889009777809,145901.104098858,0.0,1.0
1996-10-30,5.87,5.94,5.87,5.87,5235,1.15950733234598,1.17333450666697,1.15950733234598,1.15950733234598,26502.1609978321,0.0,1.0
1996-10-31,6.0,6.0,5.87,6.0,8652,1.18518637037067,1.18518637037067,1.15950733234598,1.18518637037067,43800.7061992827,0.0,1.0
1996-11-01,5.87,5.87,5.87,5.87,5768,1.15950733234598,1.15950733234598,1.15950733234598,1.15950733234598,29200.4707995216,0.0,1.0
1996-11-04,5.81,6.0,5.81,6.0,8178,1.14765546864227,1.18518637037067,1.14765546864227,1.18518637037067,41401.0835989058,0.0,1.0
1996-11-05,5.75,6.0,5.75,5.87,9620,1.13580360493856,1.18518637037067,1.13580360493856,1.15950733234598,48701.2012987863,0.0,1.0
1996-11-06,6.0,6.0,5.75,5.87,10252,1.18518637037067,1.18518637037067,1.13580360493856,1.15950733234598,51900.6980992888,0.0,1.0
1996-11-07,5.87,6.0,5.75,6.0,16257,1.15950733234598,1.18518637037067,1.13580360493856,1.18518637037067,82300.9801989984,0.0,1.0
1996-11-08,5.75,5.81,5.75,5.81,15230,1.13580360493856,1.14765546864227,1.13580360493856,1.14765546864227,77101.7978981825,0.0,1.0
1996-11-11,5.87,6.0,5.75,5.87,8435,1.15950733234598,1.18518637037067,1.13580360493856,1.15950733234598,42702.1447978441,0.0,1.0
1996-11-12,6.25,6.38,6.0,6.0,27635,1.23456913580279,1.26024817382748,1.18518637037067,1.18518637037067,139902.047597916,0.0,1.0
1996-11-13,6.25,6.38,6.12,6.12,12800,1.23456913580279,1.26024817382748,1.20889009777809,1.20889009777809,64799.935200048,0.0,1.0
1996-11-14,6.25,6.38,6.12,6.38,5768,1.23456913580279,1.26024817382748,1.20889009777809,1.26024817382748,29200.4707995216,0.0,1.0
1996-11-15,6.12,6.12,6.06,6.06,8830,1.20889009777809,1.20889009777809,1.19703823407438,1.19703823407438,44701.8302981582,0.0,1.0
1996-11-18,6.0,6.0,5.87,6.0,4978,1.18518637037067,1.18518637037067,1.15950733234598,1.18518637037067,25201.0997988938,0.0,1.0
1996-11-19,6.0,6.0,5.75,5.87,11042,1.18518637037067,1.18518637037067,1.13580360493856,1.15950733234598,55900.0690999168,0.0,1.0
1996-11-20,5.87,6.0,5.87,5.87,14044,1.15950733234598,1.18518637037067,1.15950733234598,1.15950733234598,71097.6789023027,0.0,1.0
1996-11-21,5.75,6.0,5.75,5.81,25857,1.13580360493856,1.18518637037067,1.13580360493856,1.14765546864227,130900.931599035,0.0,1.0
1996-11-22,7.0,7.12,5.75,5.75,60168,1.38271743209912,1.40642115950653,1.13580360493856,1.13580360493856,304600.195399727,0.0,1.0
1996-11-25,6.87,7.25,6.87,7.25,41442,1.35703839407442,1.43210019753123,1.35703839407442,1.43210019753123,209799.915200031,0.0,1.0
1996-11-26,6.75,7.12,6.63,6.75,23763,1.33333466666701,1.40642115950653,1.3096309392596,1.33333466666701,120300.067199902,0.0,1.0
1996-11-27,7.12,7.12,6.87,7.0,23230,1.40642115950653,1.40642115950653,1.35703839407442,1.38271743209912,117601.757398213,0.0,1.0
1996-11-29,7.12,7.25,7.12,7.25,7230,1.40642115950653,1.43210019753123,1.40642115950653,1.43210019753123,36601.8383981523,0.0,1.0
1996-12-02,7.5,7.5,7.12,7.25,16257,1.48148296296334,1.48148296296334,1.40642115950653,1.43210019753123,82300.9801989989,0.0,1.0
1996-12-03,7.87,8.0,7.63,7.63,40257,1.55456945580287,1.58024849382757,1.50716200098804,1.50716200098804,203800.858699089,0.0,1.0
1996-12-04,7.75,7.94,7.75,7.94,27990,1.53086572839545,1.56839663012386,1.53086572839545,1.56839663012386,141699.233300731,0.0,1.0
1996-12-05,7.87,8.0,7.75,7.81,16020,1.55456945580287,1.58024849382757,1.53086572839545,1.54271759209916,81101.1688988102,0.0,1.0
1996-12-06,7.44,7.75,7.25,7.75,21452,1.46963109925964,1.53086572839545,1.43210019753123,1.53086572839545,108600.64139933,0.0,1.0
1996-12-09,7.87,7.87,7.5,7.5,21768,1.55456945580287,1.55456945580287,1.48148296296334,1.48148296296334,110200.389799582,0.0,1.0
1996-12-10,8.0,8.37,7.87,8.25,35575,1.58024849382757,1.65333498666709,1.55456945580287,1.62963125925968,180098.257401696,0.0,1.0
1996-12-11,8.0,8.0,7.75,7.87,11575,1.58024849382757,1.58024849382757,1.53086572839545,1.55456945580287,58598.3789016059,0.0,1.0
1996-12-12,8.13,8.5,8.13,8.13,25067,1.60592753185226,1.67901402469179,1.60592753185226,1.60592753185226,126901.560598407,0.0,1.0
1996-12-13,8.88,8.88,8.25,8.25,24830,1.7540758281486,1.7540758281486,1.62963125925968,1.62963125925968,125701.749298218,0.0,1.0
1996-12-16,8.37,9.25,8.25,9.0,24652,1.65333498666709,1.82716232098812,1.62963125925968,1.77777955555601,124800.625199343,0.0,1.0
1996-12-17,8.75,9.0,8.25,8.25,20978,1.7283967901239,1.77777955555601,1.62963125925968,1.62963125925968,106201.018798954,0.0,1.0
1996-12-18,8.62,8.88,8.5,8.88,16435,1.7027177520992,1.7540758281486,1.67901402469179,1.7540758281486,83202.1042978745,0.0,1.0
1996-12-19,8.37,8.62,8.37,8.62,2568,1.65333498666709,1.7027177520992,1.65333498666709,1.7027177520992,13000.4869995097,0.0,1.0
1996-12-20,8.25,8.5,8.13,8.5,17363,1.62963125925968,1.67901402469179,1.60592753185226,1.67901402469179,87900.0995998777,0.0,1.0
1996-12-23,8.13,8.25,8.13,8.25,6953,1.60592753185226,1.62963125925968,1.60592753185226,1.62963125925968,35199.5273004638,0.0,1.0
1996-12-24,8.13,8.13,8.13,8.13,6657,1.60592753185226,1.60592753185226,1.60592753185226,1.60592753185226,33701.0287989626,0.0,1.0
1996-12-26,8.13,8.25,8.13,8.13,32830,1.60592753185226,1.62963125925968,1.60592753185226,1.60592753185226,166201.708798249,0.0,1.0
1996-12-27,8.25,8.37,8.25,8.25,3457,1.62963125925968,1.65333498666709,1.62963125925968,1.62963125925968,17501.0449989505,0.0,1.0
1996-12-30,7.38,8.25,7.38,8.25,29985,1.45777923555593,1.62963125925968,1.45777923555593,1.62963125925968,151798.91070105,0.0,1.0
1996-12-31,7.25,7.5,7.12,7.5,22163,1.43210019753123,1.48148296296334,1.40642115950653,1.48148296296334,112200.075299896,0.0,1.0
1997-01-02,7.25,7.25,7.25,7.25,790,1.43210019753123,1.43210019753123,1.43210019753123,1.43210019753123,3999.37100062798,0.0,1.0
1997-01-03,7.75,7.75,7.38,7.38,6400,1.53086572839545,1.53086572839545,1.45777923555593,1.45777923555593,32399.9676000242,0.0,1.0
1997-01-06,7.87,8.0,7.87,7.87,10390,1.55456945580287,1.58024849382757,1.55456945580287,1.55456945580287,52599.322400664,0.0,1.0
1997-01-07,7.75,7.75,7.75,7.75,435,1.53086572839545,1.53086572839545,1.53086572839545,1.53086572839545,2202.18529781414,0.0,1.0
1997-01-08,7.5,7.81,7.5,7.81,6044,1.48148296296334,1.54271759209916,1.48148296296334,1.54271759209916,30597.7194022728,0.0,1.0
1997-01-09,7.5,7.75,7.38,7.75,8553,1.48148296296334,1.53086572839545,1.45777923555593,1.53086572839545,43299.5192004698,0.0,1.0
1997-01-10,7.38,7.38,7.12,7.12,8178,1.45777923555593,1.45777923555593,1.40642115950653,1.40642115950653,41401.0835989058,0.0,1.0
1997-01-13,7.5,7.63,7.38,7.38,3378,1.48148296296334,1.50716200098804,1.45777923555593,1.45777923555593,17101.1078988877,0.0,1.0
1997-01-14,7.5,7.5,7.38,7.5,9975,1.48148296296334,1.48148296296334,1.45777923555593,1.48148296296334,50498.3870016001,0.0,1.0
1997-01-15,7.38,7.63,7.38,7.5,7644,1.45777923555593,1.50716200098804,1.45777923555593,1.48148296296334,38697.7113022788,0.0,1.0
1997-01-16,7.75,7.75,7.5,7.5,8435,1.53086572839545,1.53086572839545,1.48148296296334,1.48148296296334,42702.1447978444,0.0,1.0
1997-01-17,7.63,7.63,7.5,7.63,3042,1.50716200098804,1.50716200098804,1.48148296296334,1.50716200098804,15400.1095998865,0.0,1.0
1997-01-20,7.5,7.63,7.5,7.5,5590,1.48148296296334,1.50716200098804,1.48148296296334,1.48148296296334,28299.3467006461,0.0,1.0
1997-01-21,7.5,7.63,7.5,7.5,6163,1.48148296296334,1.50716200098804,1.48148296296334,1.48148296296334,31200.1562998358,0.0,1.0
1997-01-22,7.63,7.63,7.25,7.5,6578,1.50716200098804,1.50716200098804,1.43210019753123,1.48148296296334,33301.0916988998,0.0,1.0
1997-01-23,7.38,7.63,7.38,7.5,8257,1.45777923555593,1.50716200098804,1.45777923555593,1.48148296296334,41801.0206989686,0.0,1.0
1997-01-24,7.25,7.38,7.25,7.38,5590,1.43210019753123,1.45777923555593,1.43210019753123,1.45777923555593,28299.3467006461,0.0,1.0
1997-01-27,7.25,7.25,7.25,7.25,1620,1.43210019753123,1.43210019753123,1.43210019753123,1.43210019753123,8201.24179875611,0.0,1.0
1997-01-28,7.38,7.5,7.38,7.38,4563,1.45777923555593,1.48148296296334,1.45777923555593,1.45777923555593,23100.1643998297,0.0,1.0
1997-01-29,7.25,7.5,7.25,7.38,1778,1.43210019753123,1.48148296296334,1.43210019753123,1.45777923555593,9001.1159988817,0.0,1.0
1997-01-30,7.63,7.63,7.38,7.38,8020,1.50716200098804,1.50716200098804,1.45777923555593,1.45777923555593,40601.2093987802,0.0,1.0
1997-01-31,7.38,7.63,7.38,7.63,8178,1.45777923555593,1.50716200098804,1.45777923555593,1.50716200098804,41401.0835989058,0.0,1.0
1997-02-03,7.63,7.63,7.5,7.5,5175,1.50716200098804,1.50716200098804,1.48148296296334,1.48148296296334,26198.411301582,0.0,1.0
1997-02-04,7.75,7.75,7.75,7.75,9442,1.53086572839545,1.53086572839545,1.53086572839545,1.53086572839545,47800.0771999107,0.0,1.0
1997-02-05,7.63,7.63,7.63,7.63,3042,1.50716200098804,1.50716200098804,1.50716200098804,1.50716200098804,15400.1095998865,0.0,1.0
1997-02-06,7.63,7.63,7.63,7.63,1067,1.50716200098804,1.50716200098804,1.50716200098804,1.50716200098804,5401.68209831652,0.0,1.0
1997-02-07,7.63,7.75,7.63,7.63,4444,1.50716200098804,1.53086572839545,1.50716200098804,1.50716200098804,22497.7275022667,0.0,1.0
1997-02-10,7.25,7.5,7.25,7.5,8020,1.43210019753123,1.48148296296334,1.43210019753123,1.48148296296334,40601.2093987802,0.0,1.0
1997-02-11,7.0,7.12,6.75,7.12,11378,1.38271743209912,1.40642115950653,1.33333466666701,1.40642115950653,57601.0673989178,0.0,1.0
1997-02-12,7.0,7.0,7.0,7.0,1857,1.38271743209912,1.38271743209912,1.38271743209912,1.38271743209912,9401.05309894449,0.0,1.0
1997-02-13,7.12,7.25,6.75,7.0,12267,1.40642115950653,1.43210019753123,1.33333466666701,1.38271743209912,62101.6253983588,0.0,1.0
1997-02-14,7.87,7.87,7.12,7.12,8652,1.55456945580287,1.55456945580287,1.40642115950653,1.40642115950653,43800.7061992825,0.0,1.0
1997-02-18,8.13,8.25,8.0,8.13,15644,1.60592753185226,1.62963125925968,1.58024849382757,1.60592753185226,79197.6708023091,0.0,1.0
1997-02-19,8.0,8.25,8.0,8.25,8830,1.58024849382757,1.62963125925968,1.58024849382757,1.62963125925968,44701.8302981581,0.0,1.0
1997-02-20,8.0,8.0,7.87,8.0,4168,1.58024849382757,1.58024849382757,1.55456945580287,1.58024849382757,21100.4788995156,0.0,1.0
1997-02-21,8.0,8.0,7.75,7.87,7842,1.58024849382757,1.58024849382757,1.53086572839545,1.55456945580287,39700.0852999044,0.0,1.0
1997-02-24,7.69,7.87,7.69,7.87,13590,1.51901386469175,1.55456945580287,1.51901386469175,1.55456945580287,68799.306200676,0.0,1.0
1997-02-25,8.0,8.0,7.25,7.63,17778,1.58024849382757,1.58024849382757,1.43210019753123,1.50716200098804,90001.0349989417,0.0,1.0
1997-02-26,7.94,8.0,7.87,8.0,6775,1.56839663012386,1.58024849382757,1.55456945580287,1.58024849382757,34298.403201588,0.0,1.0
1997-02-27,9.0,9.12,8.0,8.0,105442,1.77777955555601,1.80148328296343,1.58024849382757,1.58024849382757,533799.591200272,0.0,1.0
1997-02-28,8.62,9.0,8.62,9.0,40375,1.7027177520992,1.77777955555601,1.7027177520992,1.77777955555601,204398.233101715,0.0,1.0
1997-03-03,8.62,8.88,8.62,8.75,7585,1.7027177520992,1.7540758281486,1.7027177520992,1.7283967901239,38399.0241009661,0.0,1.0
1997-03-04,8.62,8.75,8.5,8.62,4978,1.7027177520992,1.7283967901239,1.67901402469179,1.7027177520992,25201.0997988938,0.0,1.0
1997-03-05,8.5,8.62,8.5,8.56,4168,1.67901402469179,1.7027177520992,1.67901402469179,1.6908658883955,21100.4788995157,0.0,1.0
1997-03-06,8.5,8.62,8.5,8.62,3378,1.67901402469179,1.7027177520992,1.67901402469179,1.7027177520992,17101.1078988877,0.0,1.0
1997-03-07,8.37,8.5,8.25,8.5,8790,1.65333498666709,1.67901402469179,1.62963125925968,1.67901402469179,44499.3305006581,0.0,1.0
1997-03-10,8.5,8.5,8.37,8.5,13452,1.67901402469179,1.67901402469179,1.65333498666709,1.67901402469179,68100.6818993006,0.0,1.0
1997-03-11,8.5,8.5,8.37,8.5,11852,1.67901402469179,1.67901402469179,1.65333498666709,1.67901402469179,60000.6899992946,0.0,1.0
1997-03-12,8.5,8.5,8.37,8.37,3042,1.67901402469179,1.67901402469179,1.65333498666709,1.65333498666709,15400.1095998864,0.0,1.0
1997-03-13,8.25,8.37,8.25,8.37,968,1.62963125925968,1.65333498666709,1.62963125925968,1.65333498666709,4900.49509950364,0.0,1.0
1997-03-14,8.13,8.13,8.0,8.13,5175,1.60592753185226,1.60592753185226,1.58024849382757,1.60592753185226,26198.411301582,0.0,1.0
1997-03-17,7.75,7.87,7.75,7.87,9975,1.53086572839545,1.55456945580287,1.53086572839545,1.55456945580287,50498.3870016002,0.0,1.0
1997-03-18,7.75,7.75,7.5,7.63,3753,1.53086572839545,1.53086572839545,1.48148296296334,1.50716200098804,18999.5435004517,0.0,1.0
1997-03-19,7.38,7.5,7.25,7.5,5768,1.45777923555593,1.48148296296334,1.43210019753123,1.48148296296334,29200.4707995217,0.0,1.0
1997-03-20,7.38,7.5,7.25,7.38,5353,1.45777923555593,1.48148296296334,1.43210019753123,1.45777923555593,27099.5354004576,0.0,1.0
1997-03-21,7.5,7.63,7.5,7.5,3200,1.48148296296334,1.50716200098804,1.48148296296334,1.48148296296334,16199.9838000121,0.0,1.0
1997-03-24,7.5,7.63,7.5,7.5,4563,1.48148296296334,1.50716200098804,1.48148296296334,1.48148296296334,23100.1643998297,0.0,1.0
1997-03-25,7.63,7.63,7.5,7.5,830,1.50716200098804,1.50716200098804,1.48148296296334,1.48148296296334,4201.87079812813,0.0,1.0
1997-03-26,7.75,7.75,7.5,7.5,6420,1.53086572839545,1.53086572839545,1.48148296296334,1.48148296296334,32501.2174987743,0.0,1.0
1997-03-27,7.75,8.37,7.75,8.0,22420,1.53086572839545,1.65333498666709,1.53086572839545,1.58024849382757,113501.136498835,0.0,1.0
1997-03-31,7.75,7.87,7.75,7.75,2390,1.53086572839545,1.55456945580287,1.53086572839545,1.53086572839545,12099.362900634,0.0,1.0
1997-04-01,8.0,8.0,7.75,7.75,5768,1.58024849382757,1.58024849382757,1.53086572839545,1.53086572839545,29200.4707995216,0.0,1.0
1997-04-02,8.13,8.37,8.0,8.13,9244,1.60592753185226,1.65333498666709,1.58024849382757,1.60592753185226,46797.7032022849,0.0,1.0
1997-04-03,8.5,8.62,8.13,8.13,16790,1.67901402469179,1.7027177520992,1.60592753185226,1.60592753185226,84999.2900006881,0.0,1.0
1997-04-04,9.0,9.0,8.75,8.75,20563,1.77777955555601,1.77777955555601,1.7283967901239,1.7283967901239,104100.08339989,0.0,1.0
1997-04-07,8.88,9.0,8.75,9.0,5452,1.7540758281486,1.77777955555601,1.7283967901239,1.77777955555601,27600.7223992705,0.0,1.0
1997-04-08,8.88,9.0,8.75,9.0,12385,1.7540758281486,1.77777955555601,1.7283967901239,1.77777955555601,62698.9998009841,0.0,1.0
1997-04-09,8.88,9.0,8.88,8.94,10963,1.7540758281486,1.77777955555601,1.7540758281486,1.7659276918523,55500.1319998537,0.0,1.0
1997-04-10,8.81,8.88,8.75,8.75,5768,1.74024865382761,1.7540758281486,1.7283967901239,1.7283967901239,29200.4707995217,0.0,1.0
1997-04-11,8.94,9.0,8.81,9.0,7644,1.7659276918523,1.77777955555601,1.74024865382761,1.77777955555601,38697.7113022789,0.0,1.0
1997-04-14,9.0,9.0,8.88,9.0,8652,1.77777955555601,1.77777955555601,1.7540758281486,1.77777955555601,43800.7061992826,0.0,1.0
1997-04-15,9.0,9.06,8.88,9.06,10667,1.77777955555601,1.78963141925972,1.7540758281486,1.78963141925972,54001.6334983527,0.0,1.0
1997-04-16,9.19,9.19,9.06,9.12,12267,1.81531045728442,1.81531045728442,1.78963141925972,1.80148328296343,62101.6253983585,0.0,1.0
1997-04-17,9.12,9.25,9.12,9.19,11042,1.80148328296343,1.82716232098812,1.80148328296343,1.81531045728442,55900.0690999164,0.0,1.0
1997-04-18,9.12,9.25,9.0,9.25,15585,1.80148328296343,1.82716232098812,1.77777955555601,1.82716232098812,78898.9836009959,0.0,1.0
1997-04-21,9.38,9.38,9.12,9.12,11753,1.85284135901282,1.85284135901282,1.80148328296343,1.80148328296343,59499.5030004818,0.0,1.0
1997-04-22,9.5,9.5,9.25,9.25,11575,1.87654508642023,1.87654508642023,1.82716232098812,1.82716232098812,58598.3789016062,0.0,1.0
1997-04-23,9.62,9.62,9.38,9.5,6420,1.90024881382765,1.90024881382765,1.85284135901282,1.87654508642023,32501.2174987741,0.0,1.0
1997-04-24,10.0,10.12,9.62,9.62,19457,1.97531061728446,1.99901434469187,1.90024881382765,1.90024881382765,98500.9639990106,0.0,1.0
1997-04-25,10.12,10.37,10.0,10.12,17857,1.99901434469187,2.04839711012398,1.97531061728446,1.99901434469187,90400.9720990047,0.0,1.0
1997-04-28,10.37,10.37,10.12,10.25,10153,2.04839711012398,2.04839711012398,1.99901434469187,2.02469338271657,51399.5111004758,0.0,1.0
1997-04-29,10.0,10.37,10.0,10.25,6953,1.97531061728446,2.04839711012398,1.97531061728446,2.02469338271657,35199.5273004636,0.0,1.0
1997-04-30,9.75,10.37,9.62,10.12,33600,1.92592785185235,2.04839711012398,1.90024881382765,1.99901434469187,170099.829900126,0.0,1.0
1997-05-01,9.5,9.75,9.12,9.75,18785,1.87654508642023,1.92592785185235,1.80148328296343,1.92592785185235,95098.9674010084,0.0,1.0
1997-05-02,9.5,9.62,9.38,9.5,18844,1.87654508642023,1.90024881382765,1.85284135901282,1.87654508642023,95397.6546023212,0.0,1.0
1997-05-05,9.75,9.75,9.38,9.38,17363,1.92592785185235,1.92592785185235,1.85284135901282,1.85284135901282,87900.0995998777,0.0,1.0
1997-05-06,10.63,10.75,9.75,9.75,91575,2.09975518617338,2.12345891358079,1.92592785185235,1.92592785185235,463597.973901907,0.0,1.0
1997-05-07,10.12,10.75,10.12,10.5,18252,1.99901434469187,2.12345891358079,1.99901434469187,2.07407614814868,92400.6575993187,0.0,1.0
1997-05-08,9.94,10.12,9.88,10.12,5353,1.96345875358075,1.99901434469187,1.95160688987704,1.99901434469187,27099.5354004577,0.0,1.0
1997-05-09,10.0,10.0,9.5,10.0,23368,1.97531061728446,1.97531061728446,1.87654508642023,1.97531061728446,118300.381699588,0.0,1.0
1997-05-12,9.75,10.0,9.75,10.0,4642,1.92592785185235,1.97531061728446,1.92592785185235,1.97531061728446,23500.1014998924,0.0,1.0
1997-05-13,9.75,9.75,9.5,9.5,11457,1.92592785185235,1.92592785185235,1.87654508642023,1.87654508642023,58001.0044989805,0.0,1.0
1997-05-14,9.5,9.75,9.5,9.62,4385,1.87654508642023,1.92592785185235,1.87654508642023,1.90024881382765,22199.0403009541,0.0,1.0
1997-05-15,9.5,9.62,9.5,9.62,1778,1.87654508642023,1.90024881382765,1.87654508642023,1.90024881382765,9001.11599888171,0.0,1.0
1997-05-16,9.62,9.62,9.38,9.38,5235,1.90024881382765,1.90024881382765,1.85284135901282,1.85284135901282,26502.1609978322,0.0,1.0
1997-05-19,9.38,9.62,9.38,9.5,3575,1.85284135901282,1.90024881382765,1.85284135901282,1.87654508642023,18098.419401576,0.0,1.0
1997-05-20,9.62,9.62,9.38,9.38,3200,1.90024881382765,1.90024881382765,1.85284135901282,1.85284135901282,16199.983800012,0.0,1.0
1997-05-21,9.69,9.75,9.69,9.75,3575,1.91407598814864,1.92592785185235,1.91407598814864,1.92592785185235,18098.4194015759,0.0,1.0
1997-05-22,9.38,9.56,9.25,9.56,10667,1.85284135901282,1.88839695012394,1.82716232098812,1.88839695012394,54001.6334983527,0.0,1.0
1997-05-23,9.12,9.25,9.12,9.25,5235,1.80148328296343,1.82716232098812,1.80148328296343,1.82716232098812,26502.1609978321,0.0,1.0
1997-05-27,9.38,9.38,9.12,9.12,26844,1.85284135901282,1.85284135901282,1.80148328296343,1.80148328296343,135897.614102351,0.0,1.0
1997-05-28,9.62,9.75,9.5,9.5,4978,1.90024881382765,1.92592785185235,1.87654508642023,1.87654508642023,25201.0997988937,0.0,1.0
1997-05-29,9.75,9.75,9.62,9.75,5768,1.92592785185235,1.92592785185235,1.90024881382765,1.92592785185235,29200.4707995216,0.0,1.0
1997-05-30,9.5,9.5,9.25,9.5,6420,1.87654508642023,1.87654508642023,1.82716232098812,1.87654508642023,32501.2174987742,0.0,1.0
1997-06-02,9.38,9.5,9.38,9.5,2390,1.85284135901282,1.87654508642023,1.85284135901282,1.87654508642023,12099.362900634,0.0,1.0
1997-06-03,9.25,9.38,9.25,9.38,6242,1.82716232098812,1.85284135901282,1.82716232098812,1.85284135901282,31600.0933998985,0.0,1.0
1997-06-04,9.0,9.38,9.0,9.25,13590,1.77777955555601,1.85284135901282,1.77777955555601,1.82716232098812,68799.3062006762,0.0,1.0
1997-06-05,9.5,9.5,9.06,9.06,7585,1.87654508642023,1.87654508642023,1.78963141925972,1.78963141925972,38399.0241009661,0.0,1.0
1997-06-06,9.5,9.62,9.5,9.62,4168,1.87654508642023,1.90024881382765,1.87654508642023,1.90024881382765,21100.4788995157,0.0,1.0
1997-06-09,9.75,10.0,9.62,9.62,12642,1.92592785185235,1.97531061728446,1.90024881382765,1.90024881382765,64000.0609999224,0.0,1.0
1997-06-10,9.5,9.62,9.44,9.44,25620,1.87654508642023,1.90024881382765,1.86469322271653,1.86469322271653,129701.120298847,0.0,1.0
1997-06-11,9.38,9.38,9.25,9.38,4444,1.85284135901282,1.85284135901282,1.82716232098812,1.85284135901282,22497.7275022667,0.0,1.0
1997-06-12,9.12,9.25,9.06,9.25,13590,1.80148328296343,1.82716232098812,1.78963141925972,1.82716232098812,68799.306200676,0.0,1.0
1997-06-13,9.19,9.19,9.06,9.19,5590,1.81531045728442,1.81531045728442,1.78963141925972,1.81531045728442,28299.346700646,0.0,1.0
1997-06-16,9.19,9.19,9.06,9.06,2252,1.81531045728442,1.81531045728442,1.78963141925972,1.78963141925972,11400.7385992585,0.0,1.0
1997-06-17,9.12,9.12,9.06,9.12,1442,1.80148328296343,1.80148328296343,1.78963141925972,1.80148328296343,7300.11769988041,0.0,1.0
1997-06-18,9.19,9.19,9.12,9.12,5452,1.81531045728442,1.81531045728442,1.80148328296343,1.80148328296343,27600.7223992705,0.0,1.0
1997-06-19,9.06,9.12,9.0,9.12,11042,1.78963141925972,1.80148328296343,1.77777955555601,1.80148328296343,55900.0690999165,0.0,1.0
1997-06-20,9.0,9.0,9.0,9.0,12978,1.77777955555601,1.77777955555601,1.77777955555601,1.77777955555601,65701.0592989239,0.0,1.0
1997-06-23,9.0,9.12,9.0,9.0,4978,1.77777955555601,1.80148328296343,1.77777955555601,1.77777955555601,25201.0997988938,0.0,1.0
1997-06-24,9.25,9.25,9.06,9.06,4800,1.82716232098812,1.82716232098812,1.78963141925972,1.78963141925972,24299.9757000181,0.0,1.0
1997-06-25,9.25,9.38,9.0,9.0,13768,1.82716232098812,1.85284135901282,1.77777955555601,1.77777955555601,69700.4302995519,0.0,1.0
1997-06-26,9.19,9.38,9.19,9.38,3042,1.81531045728442,1.85284135901282,1.81531045728442,1.85284135901282,15400.1095998864,0.0,1.0
1997-06-27,9.0,9.12,8.94,9.12,3200,1.77777955555601,1.80148328296343,1.7659276918523,1.80148328296343,16199.9838000121,0.0,1.0
1997-06-30,8.75,9.0,8.75,8.94,8830,1.7283967901239,1.77777955555601,1.7283967901239,1.7659276918523,44701.8302981582,0.0,1.0
1997-07-01,9.25,9.38,8.75,8.75,3220,1.82716232098812,1.85284135901282,1.7283967901239,1.7283967901239,16301.2336987621,0.0,1.0
1997-07-02,9.25,9.5,9.25,9.38,8375,1.82716232098812,1.87654508642023,1.82716232098812,1.85284135901282,42398.3951015941,0.0,1.0
1997-07-03,9.12,9.12,9.0,9.12,2667,1.80148328296343,1.80148328296343,1.77777955555601,1.80148328296343,13501.6739983225,0.0,1.0
1997-07-07,9.0,9.12,9.0,9.12,6044,1.77777955555601,1.80148328296343,1.77777955555601,1.80148328296343,30597.7194022728,0.0,1.0
1997-07-08,9.12,9.12,9.0,9.06,7467,1.80148328296343,1.80148328296343,1.77777955555601,1.78963141925972,37801.6496983405,0.0,1.0
1997-07-09,9.12,9.12,9.0,9.12,6775,1.80148328296343,1.80148328296343,1.77777955555601,1.80148328296343,34298.4032015879,0.0,1.0
1997-07-10,9.62,9.75,9.12,9.12,26390,1.90024881382765,1.92592785185235,1.80148328296343,1.80148328296343,133599.241400724,0.0,1.0
1997-07-11,10.44,10.5,9.62,9.75,84030,2.06222428444497,2.07407614814868,1.90024881382765,1.92592785185235,425401.449598442,0.0,1.0
1997-07-14,11.75,11.88,10.75,10.75,77235,2.32098997530924,2.34666901333394,2.12345891358079,2.12345891358079,391001.796498103,0.0,1.0
1997-07-15,11.75,12.87,11.75,12.0,70420,2.32098997530924,2.5422247644451,2.32098997530924,2.37037274074135,356500.893499015,0.0,1.0
1997-07-16,11.63,12.0,11.63,11.88,28820,2.29728624790182,2.37037274074135,2.29728624790182,2.34666901333394,145901.104098859,0.0,1.0
1997-07-17,12.0,12.0,11.25,11.63,60168,2.37037274074135,2.37037274074135,2.22222444444501,2.29728624790182,304600.195399726,0.0,1.0
1997-07-18,11.75,12.0,11.5,12.0,12267,2.32098997530924,2.37037274074135,2.27160720987713,2.37037274074135,62101.6253983586,0.0,1.0
1997-07-21,11.63,11.88,11.63,11.75,9600,2.29728624790182,2.34666901333394,2.29728624790182,2.32098997530924,48599.9514000362,0.0,1.0
1997-07-22,11.56,11.75,11.37,11.63,22775,2.28345907358083,2.32098997530924,2.24592817185243,2.29728624790182,115298.322201648,0.0,1.0
1997-07-23,11.88,12.0,11.69,11.69,24178,2.34666901333394,2.37037274074135,2.30913811160553,2.30913811160553,122401.002598966,0.0,1.0
1997-07-24,11.63,11.88,11.63,11.88,6953,2.29728624790182,2.34666901333394,2.29728624790182,2.34666901333394,35199.5273004637,0.0,1.0
1997-07-25,11.37,11.63,11.25,11.5,11990,2.24592817185243,2.29728624790182,2.22222444444501,2.27160720987713,60699.3143006701,0.0,1.0
1997-07-28,11.25,12.12,11.25,11.25,76978,2.22222444444501,2.39407646814876,2.22222444444501,2.22222444444501,389700.735299166,0.0,1.0
1997-07-29,10.63,11.37,10.5,11.25,67378,2.09975518617338,2.24592817185243,2.07407614814868,2.22222444444501,341100.783899128,0.0,1.0
1997-07-30,11.0,11.25,10.75,10.75,39467,2.1728416790129,2.22222444444501,2.12345891358079,2.12345891358079,199801.487698461,0.0,1.0
1997-07-31,11.06,11.31,11.06,11.25,12168,2.18469354271661,2.23407630814872,2.18469354271661,2.22222444444501,61600.4383995458,0.0,1.0
1997-08-01,11.0,11.0,10.63,11.0,21057,2.1728416790129,2.1728416790129,2.09975518617338,2.1728416790129,106600.955899017,0.0,1.0
1997-08-04,11.13,11.5,10.87,11.0,26667,2.1985207170376,2.27160720987713,2.1471626409882,2.1728416790129,135001.552498413,0.0,1.0
1997-08-05,11.44,11.44,11.0,11.25,14578,2.25975534617342,2.25975534617342,2.1728416790129,2.22222444444501,73801.0511989298,0.0,1.0
1997-08-06,11.63,11.75,11.37,11.44,27042,2.29728624790182,2.32098997530924,2.24592817185243,2.25975534617342,136899.988099977,0.0,1.0
1997-08-07,11.75,11.75,11.63,11.63,13630,2.32098997530924,2.32098997530924,2.29728624790182,2.29728624790182,69001.8059981762,0.0,1.0
1997-08-08,11.13,11.75,11.13,11.75,15842,2.1985207170376,2.32098997530924,2.1985207170376,2.32098997530924,80200.0447999347,0.0,1.0
1997-08-11,11.56,11.63,11.19,11.19,10667,2.28345907358083,2.29728624790182,2.21037258074131,2.21037258074131,54001.6334983527,0.0,1.0
1997-08-12,11.5,11.63,11.37,11.63,20267,2.27160720987713,2.29728624790182,2.24592817185243,2.29728624790182,102601.584898389,0.0,1.0
1997-08-13,11.63,11.63,11.37,11.5,22044,2.29728624790182,2.29728624790182,2.24592817185243,2.27160720987713,111597.638402333,0.0,1.0
1997-08-14,11.75,11.88,11.5,11.56,17244,2.32098997530924,2.34666901333394,2.27160720987713,2.28345907358083,87297.6627023148,0.0,1.0
1997-08-15,12.12,12.25,11.75,11.81,28168,2.39407646814876,2.41975550617346,2.32098997530924,2.33284183901294,142600.357399606,0.0,1.0
1997-08-18,13.06,13.5,12.25,12.25,114568,2.5797556661735,2.66666933333402,2.41975550617346,2.41975550617346,579999.919999931,0.0,1.0
1997-08-19,13.44,13.94,13.25,13.38,103585,2.65481746963031,2.75358300049453,2.61728656790191,2.6429656059266,524398.538101327,0.0,1.0
1997-08-20,13.25,13.87,13.0,13.75,70420,2.61728656790191,2.73975582617354,2.56790380246979,2.71605209876613,356500.893499015,0.0,1.0
1997-08-21,12.62,13.25,12.25,13.25,44168,2.49284199901299,2.61728656790191,2.41975550617346,2.61728656790191,223600.276399666,0.0,1.0
1997-08-22,12.75,12.75,12.0,12.38,26785,2.51852103703768,2.51852103703768,2.37037274074135,2.44543454419816,135598.926901039,0.0,1.0
1997-08-25,12.81,13.0,12.75,12.75,5867,2.53037290074139,2.56790380246979,2.51852103703768,2.51852103703768,29701.6577983346,0.0,1.0
1997-08-26,12.5,12.81,12.5,12.62,14400,2.46913827160557,2.53037290074139,2.46913827160557,2.49284199901299,72899.9271000543,0.0,1.0
1997-08-27,12.5,12.62,12.06,12.5,18252,2.46913827160557,2.49284199901299,2.38222460444506,2.46913827160557,92400.6575993188,0.0,1.0
1997-08-28,12.87,12.87,12.5,12.75,12563,2.5422247644451,2.5422247644451,2.46913827160557,2.51852103703768,63600.1238998597,0.0,1.0
1997-08-29,12.87,13.0,12.75,13.0,14163,2.5422247644451,2.56790380246979,2.51852103703768,2.56790380246979,71700.1157998657,0.0,1.0
1997-09-02,12.87,13.13,12.62,13.0,13985,2.5422247644451,2.59358284049449,2.49284199901299,2.56790380246979,70798.99170099,0.0,1.0
1997-09-03,12.62,13.0,12.62,13.0,8375,2.49284199901299,2.56790380246979,2.49284199901299,2.56790380246979,42398.3951015939,0.0,1.0
1997-09-04,12.56,12.75,12.56,12.62,9363,2.48099013530928,2.51852103703768,2.48099013530928,2.49284199901299,47400.1400998477,0.0,1.0
1997-09-05,12.62,12.69,12.25,12.56,11200,2.49284199901299,2.50666917333398,2.41975550617346,2.48099013530928,56699.943300042,0.0,1.0
1997-09-08,12.62,12.94,12.38,12.87,22420,2.49284199901299,2.55605193876609,2.44543454419816,2.5422247644451,113501.136498834,0.0,1.0
1997-09-09,12.75,12.87,12.62,12.62,8968,2.51852103703768,2.5422247644451,2.49284199901299,2.49284199901299,45400.4545995338,0.0,1.0
1997-09-10,12.81,12.87,12.62,12.75,33244,2.53037290074139,2.5422247644451,2.49284199901299,2.51852103703768,168297.581702375,0.0,1.0
1997-09-11,12.87,12.94,12.69,12.87,25067,2.5422247644451,2.55605193876609,2.50666917333398,2.5422247644451,126901.560598407,0.0,1.0
1997-09-12,12.75,12.87,12.75,12.87,30420,2.51852103703768,2.5422247644451,2.51852103703768,2.5422247644451,154001.095998865,0.0,1.0
1997-09-15,12.5,12.87,12.5,12.75,12800,2.46913827160557,2.5422247644451,2.46913827160557,2.51852103703768,64799.9352000482,0.0,1.0
1997-09-16,12.25,12.5,11.63,12.5,51990,2.41975550617346,2.46913827160557,2.29728624790182,2.46913827160557,263199.111800821,0.0,1.0
1997-09-17,11.69,12.38,11.63,12.0,23842,2.30913811160553,2.44543454419816,2.29728624790182,2.37037274074135,120700.004299965,0.0,1.0
1997-09-18,11.88,12.0,11.75,11.75,15230,2.34666901333394,2.37037274074135,2.32098997530924,2.32098997530924,77101.7978981822,0.0,1.0
1997-09-19,12.0,12.0,11.63,11.75,26568,2.37037274074135,2.37037274074135,2.29728624790182,2.32098997530924,134500.3654996,0.0,1.0
1997-09-22,11.94,12.25,11.88,12.12,17363,2.35852087703764,2.41975550617346,2.34666901333394,2.39407646814876,87900.0995998779,0.0,1.0
1997-09-23,12.12,12.19,12.0,12.12,10390,2.39407646814876,2.40790364246975,2.37037274074135,2.39407646814876,52599.3224006642,0.0,1.0
1997-09-24,12.12,12.5,12.12,12.25,9620,2.39407646814876,2.46913827160557,2.39407646814876,2.41975550617346,48701.2012987863,0.0,1.0
1997-09-25,12.31,12.38,11.88,11.88,11220,2.43160736987717,2.44543454419816,2.34666901333394,2.34666901333394,56801.1931987922,0.0,1.0
1997-09-26,13.06,13.06,12.56,12.56,27457,2.5797556661735,2.5797556661735,2.48099013530928,2.48099013530928,139000.923499041,0.0,1.0
1997-09-29,13.25,13.25,12.87,13.13,32968,2.61728656790191,2.61728656790191,2.5422247644451,2.59358284049449,166900.333099624,0.0,1.0
1997-09-30,13.13,13.25,13.0,13.13,23763,2.59358284049449,2.61728656790191,2.56790380246979,2.59358284049449,120300.067199902,0.0,1.0
1997-10-01,13.25,13.38,13.13,13.13,19990,2.61728656790191,2.6429656059266,2.59358284049449,2.59358284049449,101199.2738007,0.0,1.0
1997-10-02,13.25,13.38,13.13,13.25,30953,2.61728656790191,2.6429656059266,2.59358284049449,2.61728656790191,156699.405800554,0.0,1.0
1997-10-03,15.0,15.0,13.62,13.62,150400,2.96296592592669,2.96296592592669,2.69037306074143,2.69037306074143,761399.238600565,0.0,1.0
1997-10-06,15.94,16.75,15.5,16.75,137442,3.14864512395143,3.30864528395147,3.06173145679091,3.30864528395147,695799.429200391,0.0,1.0
1997-10-07,15.25,16.25,15.0,16.0,48020,3.0123486913588,3.20987975308724,2.96296592592669,3.16049698765513,243101.006898931,0.0,1.0
1997-10-08,15.37,15.37,14.62,15.12,36030,3.03605241876621,3.03605241876621,2.88790412246988,2.9866696533341,182401.692598261,0.0,1.0
1997-10-09,15.0,15.25,14.75,15.12,27753,2.96296592592669,3.0123486913588,2.91358316049457,2.9866696533341,140499.422000542,0.0,1.0
1997-10-10,14.75,15.25,14.62,14.88,24435,2.91358316049457,3.0123486913588,2.88790412246988,2.93926219851927,123702.063797905,0.0,1.0
1997-10-13,14.38,14.88,14.0,14.88,24652,2.84049666765505,2.93926219851927,2.76543486419824,2.93926219851927,124800.625199343,0.0,1.0
1997-10-14,14.31,14.38,14.13,14.25,9975,2.82666949333406,2.84049666765505,2.79111390222294,2.81481762963035,50498.3870016,0.0,1.0
1997-10-15,13.94,14.38,13.75,14.25,38578,2.75358300049453,2.84049666765505,2.71605209876613,2.81481762963035,195300.92969902,0.0,1.0
1997-10-16,13.38,13.87,13.38,13.87,25442,2.6429656059266,2.73975582617354,2.6429656059266,2.73975582617354,128799.996199971,0.0,1.0
1997-10-17,14.88,14.88,13.38,13.38,63190,2.93926219851927,2.93926219851927,2.6429656059266,2.6429656059266,319899.055100863,0.0,1.0
1997-10-20,15.37,15.37,14.88,15.12,88435,3.03605241876621,3.03605241876621,2.93926219851927,2.9866696533341,447701.739798145,0.0,1.0
1997-10-21,15.37,15.63,15.25,15.37,31644,3.03605241876621,3.08741049481561,3.0123486913588,3.03605241876621,160197.589802369,0.0,1.0
1997-10-22,14.88,15.25,14.88,15.25,14835,2.93926219851927,3.0123486913588,2.93926219851927,3.0123486913588,75102.1123978684,0.0,1.0
1997-10-23,14.5,14.75,13.5,14.0,46775,2.86420039506246,2.91358316049457,2.66666933333402,2.76543486419824,236798.200701739,0.0,1.0
1997-10-24,14.38,14.62,14.0,14.5,35200,2.84049666765505,2.88790412246988,2.76543486419824,2.86420039506246,178199.821800132,0.0,1.0
1997-10-27,13.75,14.38,13.62,14.38,46835,2.71605209876613,2.84049666765505,2.69037306074143,2.84049666765505,237101.950397989,0.0,1.0
1997-10-28,13.38,13.5,13.25,13.25,34035,2.6429656059266,2.66666933333402,2.61728656790191,2.61728656790191,172302.015197941,0.0,1.0
1997-10-29,13.62,14.13,13.62,13.62,25185,2.69037306074143,2.79111390222294,2.69037306074143,2.69037306074143,127498.935001032,0.0,1.0
1997-10-30,13.25,13.38,13.25,13.38,7052,2.61728656790191,2.6429656059266,2.61728656790191,2.6429656059266,35700.7142992765,0.0,1.0
1997-10-31,12.5,13.0,12.5,13.0,24375,2.46913827160557,2.56790380246979,2.46913827160557,2.56790380246979,123398.314101654,0.0,1.0
1997-11-03,12.62,12.75,12.38,12.62,16553,2.49284199901299,2.51852103703768,2.44543454419816,2.49284199901299,83799.4787004996,0.0,1.0
1997-11-04,13.0,13.25,12.75,12.75,11220,2.56790380246979,2.61728656790191,2.51852103703768,2.51852103703768,56801.1931987923,0.0,1.0
1997-11-05,13.62,13.69,13.0,13.0,22044,2.69037306074143,2.70420023506242,2.56790380246979,2.56790380246979,111597.638402333,0.0,1.0
1997-11-06,13.75,13.87,13.62,13.75,10252,2.71605209876613,2.73975582617354,2.69037306074143,2.71605209876613,51900.6980992886,0.0,1.0
1997-11-07,13.38,13.62,13.38,13.62,14163,2.6429656059266,2.69037306074143,2.6429656059266,2.69037306074143,71700.1157998659,0.0,1.0
1997-11-10,13.13,13.38,13.0,13.25,14578,2.59358284049449,2.6429656059266,2.56790380246979,2.61728656790191,73801.0511989299,0.0,1.0
1997-11-11,12.75,12.87,12.5,12.87,12168,2.51852103703768,2.5422247644451,2.46913827160557,2.5422247644451,61600.4383995459,0.0,1.0
1997-11-12,12.62,12.75,12.5,12.5,22578,2.49284199901299,2.51852103703768,2.46913827160557,2.46913827160557,114301.01069896,0.0,1.0
1997-11-13,12.87,12.87,12.5,12.62,18785,2.5422247644451,2.5422247644451,2.46913827160557,2.49284199901299,95098.9674010081,0.0,1.0
1997-11-14,13.38,13.38,13.0,13.0,8553,2.6429656059266,2.6429656059266,2.56790380246979,2.56790380246979,43299.5192004698,0.0,1.0
1997-11-17,13.62,13.75,13.38,13.5,11220,2.69037306074143,2.71605209876613,2.6429656059266,2.66666933333402,56801.1931987922,0.0,1.0
1997-11-18,13.44,13.75,13.44,13.75,3200,2.65481746963031,2.71605209876613,2.65481746963031,2.71605209876613,16199.983800012,0.0,1.0
1997-11-19,13.25,13.5,13.25,13.5,2963,2.61728656790191,2.66666933333402,2.61728656790191,2.66666933333402,15000.1724998236,0.0,1.0
1997-11-20,13.25,13.38,13.0,13.38,14242,2.61728656790191,2.6429656059266,2.56790380246979,2.6429656059266,72100.0528999285,0.0,1.0
1997-11-21,13.06,13.38,13.06,13.38,2844,2.5797556661735,2.6429656059266,2.5797556661735,2.6429656059266,14397.7356022607,0.0,1.0
1997-11-24,12.5,13.0,12.5,13.0,10844,2.46913827160557,2.56790380246979,2.46913827160557,2.56790380246979,54897.6951022908,0.0,1.0
1997-11-25,12.19,12.5,12.0,12.5,9857,2.40790364246975,2.46913827160557,2.37037274074135,2.46913827160557,49901.0125989747,0.0,1.0
1997-11-26,11.88,12.0,11.75,12.0,14775,2.34666901333394,2.37037274074135,2.32098997530924,2.37037274074135,74798.362701618,0.0,1.0
1997-11-28,12.0,12.0,11.75,11.75,1778,2.37037274074135,2.37037274074135,2.32098997530924,2.32098997530924,9001.11599888169,0.0,1.0
1997-12-01,12.5,12.62,12.12,12.25,8968,2.46913827160557,2.49284199901299,2.39407646814876,2.41975550617346,45400.4545995338,0.0,1.0
1997-12-02,12.75,12.75,12.62,12.62,4267,2.51852103703768,2.51852103703768,2.49284199901299,2.49284199901299,21601.6658983286,0.0,1.0
1997-12-03,12.25,12.75,11.75,12.5,19378,2.41975550617346,2.51852103703768,2.32098997530924,2.46913827160557,98101.026898948,0.0,1.0
1997-12-04,12.25,12.25,12.25,12.25,2844,2.41975550617346,2.41975550617346,2.41975550617346,2.41975550617346,14397.7356022607,0.0,1.0
1997-12-05,11.5,12.25,11.5,12.25,11753,2.27160720987713,2.41975550617346,2.27160720987713,2.41975550617346,59499.5030004816,0.0,1.0
1997-12-08,11.13,11.5,10.37,11.5,78242,2.1985207170376,2.27160720987713,2.04839711012398,2.27160720987713,396099.72890017,0.0,1.0
1997-12-09,10.63,11.25,10.5,11.25,14578,2.09975518617338,2.22222444444501,2.07407614814868,2.22222444444501,73801.0511989298,0.0,1.0
1997-12-10,10.0,10.12,10.0,10.12,28267,1.97531061728446,1.99901434469187,1.97531061728446,1.99901434469187,143101.544398419,0.0,1.0
1997-12-11,9.5,9.75,9.25,9.5,29985,1.87654508642023,1.92592785185235,1.82716232098812,1.87654508642023,151798.910701051,0.0,1.0
1997-12-12,7.75,9.5,7.38,9.5,59457,1.53086572839545,1.87654508642023,1.45777923555593,1.87654508642023,301000.761499162,0.0,1.0
1997-12-15,9.25,9.25,6.75,7.0,76267,1.82716232098812,1.82716232098812,1.33333466666701,1.38271743209912,386101.3013986,0.0,1.0
1997-12-16,9.88,9.88,9.38,9.38,29452,1.95160688987704,1.95160688987704,1.85284135901282,1.85284135901282,149100.600899361,0.0,1.0
1997-12-17,9.88,10.25,9.88,10.0,12800,1.95160688987704,2.02469338271657,1.95160688987704,1.97531061728446,64799.9352000483,0.0,1.0
1997-12-18,9.75,10.0,9.75,9.88,6657,1.92592785185235,1.97531061728446,1.92592785185235,1.95160688987704,33701.0287989625,0.0,1.0
1997-12-19,9.25,9.5,9.12,9.5,5175,1.82716232098812,1.87654508642023,1.80148328296343,1.87654508642023,26198.411301582,0.0,1.0
1997-12-22,8.5,9.12,8.5,9.12,16020,1.67901402469179,1.80148328296343,1.67901402469179,1.80148328296343,81101.1688988102,0.0,1.0
1997-12-23,8.0,8.5,8.0,8.37,14242,1.58024849382757,1.67901402469179,1.58024849382757,1.65333498666709,72100.0528999284,0.0,1.0
1997-12-24,7.75,8.0,7.75,8.0,12800,1.53086572839545,1.58024849382757,1.53086572839545,1.58024849382757,64799.9352000484,0.0,1.0
1997-12-26,7.87,8.0,7.63,7.63,9363,1.55456945580287,1.58024849382757,1.50716200098804,1.50716200098804,47400.1400998477,0.0,1.0
1997-12-29,8.75,8.75,7.75,8.0,18963,1.7283967901239,1.7283967901239,1.53086572839545,1.58024849382757,96000.0914998839,0.0,1.0
1997-12-30,9.5,9.62,9.0,9.0,24435,1.87654508642023,1.90024881382765,1.77777955555601,1.77777955555601,123702.063797905,0.0,1.0
1997-12-31,9.75,10.12,9.5,9.62,36444,1.92592785185235,1.99901434469187,1.87654508642023,1.90024881382765,184497.565502387,0.0,1.0
1998-01-02,9.62,10.0,9.5,10.0,11042,1.90024881382765,1.97531061728446,1.87654508642023,1.97531061728446,55900.0690999165,0.0,1.0
1998-01-05,9.12,9.69,9.0,9.69,16830,1.80148328296343,1.91407598814864,1.77777955555601,1.91407598814864,85201.7897981881,0.0,1.0
1998-01-06,9.0,9.25,9.0,9.25,2153,1.77777955555601,1.82716232098812,1.77777955555601,1.82716232098812,10899.5516004456,0.0,1.0
1998-01-07,8.75,9.0,8.75,9.0,8652,1.7283967901239,1.77777955555601,1.7283967901239,1.77777955555601,43800.7061992826,0.0,1.0
1998-01-08,8.88,9.0,8.88,8.88,968,1.7540758281486,1.77777955555601,1.7540758281486,1.7540758281486,4900.49509950364,0.0,1.0
1998-01-09,8.88,9.0,8.75,9.0,6400,1.7540758281486,1.77777955555601,1.7283967901239,1.77777955555601,32399.9676000241,0.0,1.0
1998-01-12,8.88,8.88,8.75,8.75,1363,1.7540758281486,1.7540758281486,1.7283967901239,1.7283967901239,6900.18059981762,0.0,1.0
1998-01-13,8.5,8.88,8.37,8.88,11220,1.67901402469179,1.7540758281486,1.65333498666709,1.7540758281486,56801.1931987922,0.0,1.0
1998-01-14,9.12,9.12,8.75,8.75,17185,1.80148328296343,1.80148328296343,1.7283967901239,1.7283967901239,86998.9755010019,0.0,1.0
1998-01-15,8.88,9.06,8.75,9.0,3200,1.7540758281486,1.78963141925972,1.7283967901239,1.77777955555601,16199.983800012,0.0,1.0
1998-01-16,9.0,9.12,8.88,9.0,9975,1.77777955555601,1.80148328296343,1.7540758281486,1.77777955555601,50498.3870016001,0.0,1.0
1998-01-20,8.75,9.0,8.69,8.88,7052,1.7283967901239,1.77777955555601,1.71654492642019,1.7540758281486,35700.7142992765,0.0,1.0
1998-01-21,8.75,8.88,8.62,8.88,6044,1.7283967901239,1.7540758281486,1.7027177520992,1.7540758281486,30597.7194022728,0.0,1.0
1998-01-22,8.25,8.62,8.25,8.62,6953,1.62963125925968,1.7027177520992,1.62963125925968,1.7027177520992,35199.5273004636,0.0,1.0
1998-01-23,8.5,8.56,8.5,8.5,5175,1.67901402469179,1.6908658883955,1.67901402469179,1.67901402469179,26198.411301582,0.0,1.0
1998-01-26,8.5,8.5,8.37,8.5,2667,1.67901402469179,1.67901402469179,1.65333498666709,1.67901402469179,13501.6739983225,0.0,1.0
1998-01-27,8.75,8.75,8.5,8.5,2963,1.7283967901239,1.7283967901239,1.67901402469179,1.67901402469179,15000.1724998237,0.0,1.0
1998-01-28,8.88,9.0,8.75,8.75,8178,1.7540758281486,1.77777955555601,1.7283967901239,1.7283967901239,41401.0835989057,0.0,1.0
1998-01-29,9.12,9.12,8.75,8.75,9442,1.80148328296343,1.80148328296343,1.7283967901239,1.7283967901239,47800.0771999104,0.0,1.0
1998-01-30,9.0,9.0,9.0,9.0,1975,1.77777955555601,1.77777955555601,1.77777955555601,1.77777955555601,9998.42750156994,0.0,1.0
1998-02-02,10.63,10.75,9.25,9.25,39190,2.09975518617338,2.12345891358079,1.82716232098812,1.82716232098812,198399.176600772,0.0,1.0
1998-02-03,11.5,11.75,10.75,10.75,55190,2.27160720987713,2.32098997530924,2.12345891358079,2.12345891358079,279399.095600832,0.0,1.0
1998-02-04,11.37,11.63,11.0,11.5,35753,2.24592817185243,2.29728624790182,2.1728416790129,2.27160720987713,180999.381500572,0.0,1.0
1998-02-05,11.25,11.37,11.13,11.37,15190,2.22222444444501,2.24592817185243,2.1985207170376,2.24592817185243,76899.2981006823,0.0,1.0
1998-02-06,11.25,11.37,10.87,11.13,13353,2.22222444444501,2.24592817185243,2.1471626409882,2.1985207170376,67599.4949004879,0.0,1.0
1998-02-09,11.25,11.37,11.25,11.37,11378,2.22222444444501,2.24592817185243,2.22222444444501,2.24592817185243,57601.0673989179,0.0,1.0
1998-02-10,11.13,11.25,11.0,11.13,17600,2.1985207170376,2.22222444444501,2.1728416790129,2.1985207170376,89099.9109000663,0.0,1.0
1998-02-11,11.0,11.13,11.0,11.0,4978,2.1728416790129,2.1985207170376,2.1728416790129,2.1728416790129,25201.0997988938,0.0,1.0
1998-02-12,10.87,11.0,10.75,11.0,10390,2.1471626409882,2.1728416790129,2.12345891358079,2.1728416790129,52599.3224006642,0.0,1.0
1998-02-13,10.12,10.75,9.5,10.75,18785,1.99901434469187,2.12345891358079,1.87654508642023,2.12345891358079,95098.9674010082,0.0,1.0
1998-02-17,10.06,10.06,10.0,10.06,3852,1.98716248098816,1.98716248098816,1.97531061728446,1.98716248098816,19500.7304992645,0.0,1.0
1998-02-18,9.94,10.06,9.94,10.0,5452,1.96345875358075,1.98716248098816,1.96345875358075,1.97531061728446,27600.7223992705,0.0,1.0
1998-02-19,9.88,9.88,9.62,9.88,4820,1.95160688987704,1.95160688987704,1.90024881382765,1.95160688987704,24401.2255987682,0.0,1.0
1998-02-20,9.75,9.88,9.75,9.88,1244,1.92592785185235,1.95160688987704,1.92592785185235,1.95160688987704,6297.74370225467,0.0,1.0
1998-02-23,10.0,10.12,10.0,10.12,7368,1.97531061728446,1.99901434469187,1.97531061728446,1.99901434469187,37300.4626995277,0.0,1.0
1998-02-24,10.06,10.25,10.0,10.06,6775,1.98716248098816,2.02469338271657,1.97531061728446,1.98716248098816,34298.4032015881,0.0,1.0
1998-02-25,11.0,11.19,10.25,10.25,17185,2.1728416790129,2.21037258074131,2.02469338271657,2.02469338271657,86998.9755010023,0.0,1.0
1998-02-26,11.0,11.13,10.87,11.0,5985,2.1728416790129,2.1985207170376,2.1471626409882,2.1728416790129,30299.0322009601,0.0,1.0
1998-02-27,11.13,11.37,11.06,11.06,12820,2.1985207170376,2.24592817185243,2.18469354271661,2.18469354271661,64901.1850987983,0.0,1.0
1998-03-02,11.06,11.25,11.06,11.25,3990,2.18469354271661,2.22222444444501,2.18469354271661,2.22222444444501,20199.35480064,0.0,1.0
1998-03-03,10.75,11.0,10.63,11.0,8020,2.12345891358079,2.1728416790129,2.09975518617338,2.1728416790129,40601.2093987802,0.0,1.0
1998-03-04,10.5,10.63,10.5,10.63,2568,2.07407614814868,2.09975518617338,2.07407614814868,2.09975518617338,13000.4869995097,0.0,1.0
1998-03-05,10.0,10.37,10.0,10.37,12978,1.97531061728446,2.04839711012398,1.97531061728446,2.04839711012398,65701.0592989238,0.0,1.0
1998-03-06,10.0,10.25,9.88,9.88,3378,1.97531061728446,2.02469338271657,1.95160688987704,1.95160688987704,17101.1078988877,0.0,1.0
1998-03-09,10.0,10.12,9.88,9.88,5452,1.97531061728446,1.99901434469187,1.95160688987704,1.95160688987704,27600.7223992705,0.0,1.0
1998-03-10,9.94,9.94,9.75,9.88,4444,1.96345875358075,1.96345875358075,1.92592785185235,1.95160688987704,22497.7275022667,0.0,1.0
1998-03-11,9.88,10.0,9.75,10.0,4800,1.95160688987704,1.97531061728446,1.92592785185235,1.97531061728446,24299.9757000181,0.0,1.0
1998-03-12,9.75,10.0,9.75,10.0,1975,1.92592785185235,1.97531061728446,1.92592785185235,1.97531061728446,9998.42750156991,0.0,1.0
1998-03-13,9.88,10.0,9.62,9.62,3200,1.95160688987704,1.97531061728446,1.90024881382765,1.90024881382765,16199.9838000121,0.0,1.0
1998-03-16,9.88,10.12,9.88,10.12,4168,1.95160688987704,1.99901434469187,1.95160688987704,1.99901434469187,21100.4788995157,0.0,1.0
1998-03-17,9.75,9.88,9.75,9.88,1363,1.92592785185235,1.95160688987704,1.92592785185235,1.95160688987704,6900.18059981762,0.0,1.0
1998-03-18,9.62,9.88,9.62,9.75,10252,1.90024881382765,1.95160688987704,1.90024881382765,1.92592785185235,51900.6980992885,0.0,1.0
1998-03-19,9.75,9.75,9.56,9.56,3220,1.92592785185235,1.92592785185235,1.88839695012394,1.88839695012394,16301.2336987621,0.0,1.0
1998-03-20,10.06,10.12,9.62,9.62,11575,1.98716248098816,1.99901434469187,1.90024881382765,1.90024881382765,58598.3789016062,0.0,1.0
1998-03-23,10.0,10.5,10.0,10.25,11635,1.97531061728446,2.07407614814868,1.97531061728446,2.02469338271657,58902.1285978562,0.0,1.0
1998-03-24,9.88,9.88,9.75,9.88,3220,1.95160688987704,1.95160688987704,1.92592785185235,1.95160688987704,16301.2336987622,0.0,1.0
1998-03-25,9.75,10.12,9.75,10.0,4385,1.92592785185235,1.99901434469187,1.92592785185235,1.97531061728446,22199.040300954,0.0,1.0
1998-03-26,9.88,9.88,9.75,9.75,2667,1.95160688987704,1.95160688987704,1.92592785185235,1.92592785185235,13501.6739983226,0.0,1.0
1998-03-27,9.75,9.88,9.75,9.88,3220,1.92592785185235,1.95160688987704,1.92592785185235,1.95160688987704,16301.2336987621,0.0,1.0
1998-03-30,10.0,10.0,9.62,9.75,7467,1.97531061728446,1.97531061728446,1.90024881382765,1.92592785185235,37801.6496983406,0.0,1.0
1998-03-31,9.88,10.0,9.88,10.0,4820,1.95160688987704,1.97531061728446,1.95160688987704,1.97531061728446,24401.2255987682,0.0,1.0
1998-04-01,10.19,10.19,9.94,9.94,1975,2.01284151901286,2.01284151901286,1.96345875358075,1.96345875358075,9998.42750156994,0.0,1.0
1998-04-02,10.19,10.25,10.12,10.12,8830,2.01284151901286,2.02469338271657,1.99901434469187,1.99901434469187,44701.8302981583,0.0,1.0
1998-04-03,10.12,10.19,10.12,10.19,4800,1.99901434469187,2.01284151901286,1.99901434469187,2.01284151901286,24299.9757000181,0.0,1.0
1998-04-06,9.62,9.88,9.62,9.88,5057,1.90024881382765,1.95160688987704,1.90024881382765,1.95160688987704,25601.0368989565,0.0,1.0
1998-04-07,9.56,9.75,9.56,9.62,7842,1.88839695012394,1.92592785185235,1.88839695012394,1.90024881382765,39700.0852999045,0.0,1.0
1998-04-08,9.81,9.81,9.5,9.5,3575,1.93777971555605,1.93777971555605,1.87654508642023,1.87654508642023,18098.419401576,0.0,1.0
1998-04-09,9.88,10.0,9.88,9.94,4642,1.95160688987704,1.97531061728446,1.95160688987704,1.96345875358075,23500.1014998925,0.0,1.0
1998-04-13,9.5,9.88,9.38,9.88,10252,1.87654508642023,1.95160688987704,1.85284135901282,1.95160688987704,51900.6980992887,0.0,1.0
1998-04-14,9.69,9.69,9.5,9.5,2568,1.91407598814864,1.91407598814864,1.87654508642023,1.87654508642023,13000.4869995097,0.0,1.0
1998-04-15,10.0,10.0,9.56,9.69,8968,1.97531061728446,1.97531061728446,1.88839695012394,1.91407598814864,45400.4545995337,0.0,1.0
1998-04-16,9.62,10.0,9.62,10.0,11635,1.90024881382765,1.97531061728446,1.90024881382765,1.97531061728446,58902.1285978562,0.0,1.0
1998-04-17,9.5,9.62,9.5,9.62,2035,1.87654508642023,1.90024881382765,1.87654508642023,1.90024881382765,10302.1771978202,0.0,1.0
1998-04-20,9.12,9.25,8.75,9.25,17185,1.80148328296343,1.82716232098812,1.7283967901239,1.82716232098812,86998.9755010019,0.0,1.0
1998-04-21,9.0,9.25,9.0,9.19,12385,1.77777955555601,1.82716232098812,1.77777955555601,1.81531045728442,62698.9998009842,0.0,1.0
1998-04-22,9.75,9.88,9.12,9.12,13630,1.92592785185235,1.95160688987704,1.80148328296343,1.80148328296343,69001.8059981761,0.0,1.0
1998-04-23,9.5,9.88,9.5,9.88,10430,1.87654508642023,1.95160688987704,1.87654508642023,1.95160688987704,52801.8221981644,0.0,1.0
1998-04-24,9.5,9.75,9.38,9.38,11042,1.87654508642023,1.92592785185235,1.85284135901282,1.85284135901282,55900.0690999167,0.0,1.0
1998-04-27,8.13,9.25,8.13,9.25,49620,1.60592753185226,1.82716232098812,1.60592753185226,1.82716232098812,251200.998798937,0.0,1.0
1998-04-28,8.88,8.88,8.37,8.37,17778,1.7540758281486,1.7540758281486,1.65333498666709,1.65333498666709,90001.0349989418,0.0,1.0
1998-04-29,8.88,9.12,8.88,9.0,8178,1.7540758281486,1.80148328296343,1.7540758281486,1.77777955555601,41401.0835989057,0.0,1.0
1998-04-30,8.88,8.88,8.75,8.88,3635,1.7540758281486,1.7540758281486,1.7283967901239,1.7540758281486,18402.1690978262,0.0,1.0
1998-05-01,8.69,8.75,8.69,8.75,2430,1.71654492642019,1.7283967901239,1.71654492642019,1.7283967901239,12301.8626981342,0.0,1.0
1998-05-04,8.5,8.56,8.5,8.56,4978,1.67901402469179,1.6908658883955,1.67901402469179,1.6908658883955,25201.0997988937,0.0,1.0
1998-05-05,8.44,8.44,8.13,8.25,8257,1.66716216098808,1.66716216098808,1.60592753185226,1.62963125925968,41801.0206989686,0.0,1.0
1998-05-06,8.62,8.62,8.37,8.37,6775,1.7027177520992,1.7027177520992,1.65333498666709,1.65333498666709,34298.403201588,0.0,1.0
1998-05-07,8.25,8.5,8.25,8.5,9975,1.62963125925968,1.67901402469179,1.62963125925968,1.67901402469179,50498.3870016,0.0,1.0
1998-05-08,8.5,8.5,8.25,8.37,10785,1.67901402469179,1.67901402469179,1.62963125925968,1.65333498666709,54599.0079009781,0.0,1.0
1998-05-11,8.5,8.75,8.25,8.5,18430,1.67901402469179,1.7283967901239,1.62963125925968,1.67901402469179,93301.7816981943,0.0,1.0
1998-05-12,8.5,8.5,8.37,8.5,5452,1.67901402469179,1.67901402469179,1.65333498666709,1.67901402469179,27600.7223992705,0.0,1.0
1998-05-13,8.44,8.5,8.44,8.5,4800,1.66716216098808,1.67901402469179,1.66716216098808,1.67901402469179,24299.9757000181,0.0,1.0
1998-05-14,8.37,8.37,8.37,8.37,1363,1.65333498666709,1.65333498666709,1.65333498666709,1.65333498666709,6900.18059981763,0.0,1.0
1998-05-15,8.31,8.37,8.25,8.37,2785,1.64148312296338,1.65333498666709,1.62963125925968,1.65333498666709,14099.048400948,0.0,1.0
1998-05-18,8.25,8.25,8.25,8.25,435,1.62963125925968,1.62963125925968,1.62963125925968,1.62963125925968,2202.18529781413,0.0,1.0
1998-05-19,8.25,8.5,8.25,8.25,3852,1.62963125925968,1.67901402469179,1.62963125925968,1.62963125925968,19500.7304992645,0.0,1.0
1998-05-20,8.13,8.25,8.13,8.13,8830,1.60592753185226,1.62963125925968,1.60592753185226,1.60592753185226,44701.8302981583,0.0,1.0
1998-05-21,8.25,8.25,8.13,8.25,5353,1.62963125925968,1.62963125925968,1.60592753185226,1.62963125925968,27099.5354004576,0.0,1.0
1998-05-22,8.13,8.13,8.13,8.13,1620,1.60592753185226,1.60592753185226,1.60592753185226,1.60592753185226,8201.24179875612,0.0,1.0
1998-05-26,8.0,8.13,8.0,8.13,6578,1.58024849382757,1.60592753185226,1.58024849382757,1.60592753185226,33301.0916988997,0.0,1.0
1998-05-27,7.25,7.87,6.75,7.75,47230,1.43210019753123,1.55456945580287,1.33333466666701,1.53086572839545,239101.635898303,0.0,1.0
1998-05-28,8.13,8.25,7.25,7.25,27378,1.60592753185226,1.62963125925968,1.43210019753123,1.43210019753123,138600.986398978,0.0,1.0
1998-05-29,8.13,8.25,8.13,8.13,4978,1.60592753185226,1.62963125925968,1.60592753185226,1.60592753185226,25201.0997988938,0.0,1.0
1998-06-01,8.37,8.5,8.25,8.25,3635,1.65333498666709,1.67901402469179,1.62963125925968,1.62963125925968,18402.1690978262,0.0,1.0
1998-06-02,8.13,8.37,8.13,8.37,4030,1.60592753185226,1.65333498666709,1.60592753185226,1.65333498666709,20401.8545981402,0.0,1.0
1998-06-03,7.87,8.0,7.75,8.0,5630,1.55456945580287,1.58024849382757,1.53086572839545,1.58024849382757,28501.8464981462,0.0,1.0
1998-06-04,7.87,8.25,7.87,8.0,4563,1.55456945580287,1.62963125925968,1.55456945580287,1.58024849382757,23100.1643998296,0.0,1.0
1998-06-05,7.12,7.75,6.75,7.75,38242,1.40642115950653,1.53086572839545,1.33333466666701,1.53086572839545,193599.931400019,0.0,1.0
1998-06-08,7.19,7.38,7.12,7.25,8830,1.42024833382752,1.45777923555593,1.40642115950653,1.43210019753123,44701.8302981584,0.0,1.0
1998-06-09,7.0,7.12,7.0,7.12,4820,1.38271743209912,1.40642115950653,1.38271743209912,1.40642115950653,24401.2255987681,0.0,1.0
1998-06-10,6.75,7.12,6.75,7.12,4030,1.33333466666701,1.40642115950653,1.33333466666701,1.40642115950653,20401.8545981401,0.0,1.0
1998-06-11,6.87,7.0,6.75,6.81,4800,1.35703839407442,1.38271743209912,1.33333466666701,1.34518653037072,24299.9757000181,0.0,1.0
1998-06-12,6.63,7.25,6.63,7.0,21175,1.3096309392596,1.43210019753123,1.3096309392596,1.38271743209912,107198.330301642,0.0,1.0
1998-06-15,6.63,6.94,6.63,6.75,9185,1.3096309392596,1.37086556839541,1.3096309392596,1.33333466666701,46499.0160009719,0.0,1.0
1998-06-16,6.63,6.87,6.63,6.63,15368,1.3096309392596,1.35703839407442,1.3096309392596,1.3096309392596,77800.4221995576,0.0,1.0
1998-06-17,7.12,7.25,6.87,6.87,12030,1.40642115950653,1.43210019753123,1.35703839407442,1.35703839407442,60901.8140981704,0.0,1.0
1998-06-18,7.12,7.12,7.0,7.0,3042,1.40642115950653,1.40642115950653,1.38271743209912,1.38271743209912,15400.1095998865,0.0,1.0
1998-06-19,7.25,7.25,7.12,7.12,6242,1.43210019753123,1.43210019753123,1.40642115950653,1.40642115950653,31600.0933998985,0.0,1.0
1998-06-22,6.87,7.12,6.69,7.12,6044,1.35703839407442,1.40642115950653,1.3214828029633,1.40642115950653,30597.7194022728,0.0,1.0
1998-06-23,7.0,7.12,7.0,7.0,4800,1.38271743209912,1.40642115950653,1.38271743209912,1.38271743209912,24299.9757000181,0.0,1.0
1998-06-24,7.19,7.19,7.12,7.12,1600,1.42024833382752,1.42024833382752,1.40642115950653,1.40642115950653,8099.99190000605,0.0,1.0
1998-06-25,7.0,7.25,7.0,7.25,5768,1.38271743209912,1.43210019753123,1.38271743209912,1.43210019753123,29200.4707995217,0.0,1.0
1998-06-26,6.63,7.0,6.63,7.0,6578,1.3096309392596,1.38271743209912,1.3096309392596,1.38271743209912,33301.0916988996,0.0,1.0
1998-06-29,7.12,7.12,6.69,6.75,12267,1.40642115950653,1.40642115950653,1.3214828029633,1.33333466666701,62101.6253983588,0.0,1.0
1998-06-30,6.87,7.25,6.87,7.0,5768,1.35703839407442,1.43210019753123,1.35703839407442,1.38271743209912,29200.4707995218,0.0,1.0
1998-07-01,6.87,6.87,6.87,6.87,0,1.35703839407442,1.35703839407442,1.35703839407442,1.35703839407442,0,0.0,1.0
1998-07-02,7.0,7.0,6.94,7.0,3200,1.38271743209912,1.38271743209912,1.37086556839541,1.38271743209912,16199.983800012,0.0,1.0
1998-07-06,6.87,7.25,6.87,7.0,7467,1.35703839407442,1.43210019753123,1.35703839407442,1.38271743209912,37801.6496983407,0.0,1.0
1998-07-07,7.0,7.0,6.63,6.75,7467,1.38271743209912,1.38271743209912,1.3096309392596,1.33333466666701,37801.6496983406,0.0,1.0
1998-07-08,7.06,7.12,7.0,7.12,553,1.39456929580283,1.40642115950653,1.38271743209912,1.40642115950653,2799.55970043957,0.0,1.0
1998-07-09,7.12,7.12,6.94,7.12,4267,1.40642115950653,1.40642115950653,1.37086556839541,1.40642115950653,21601.6658983286,0.0,1.0
1998-07-10,7.12,7.12,7.12,7.12,435,1.40642115950653,1.40642115950653,1.40642115950653,1.40642115950653,2202.18529781414,0.0,1.0
1998-07-13,7.0,7.0,7.0,7.0,830,1.38271743209912,1.38271743209912,1.38271743209912,1.38271743209912,4201.87079812812,0.0,1.0
1998-07-14,7.06,7.06,6.87,6.87,4168,1.39456929580283,1.39456929580283,1.35703839407442,1.35703839407442,21100.4788995156,0.0,1.0
1998-07-15,7.12,7.12,6.87,7.0,8553,1.40642115950653,1.40642115950653,1.35703839407442,1.38271743209912,43299.5192004698,0.0,1.0
1998-07-16,7.0,7.12,7.0,7.12,5630,1.38271743209912,1.40642115950653,1.38271743209912,1.40642115950653,28501.8464981462,0.0,1.0
1998-07-17,7.0,7.0,7.0,7.0,20,1.38271743209912,1.38271743209912,1.38271743209912,1.38271743209912,101.249898750075,0.0,1.0
1998-07-20,7.0,7.0,6.75,7.0,4267,1.38271743209912,1.38271743209912,1.33333466666701,1.38271743209912,21601.6658983286,0.0,1.0
1998-07-21,6.5,6.75,6.5,6.75,14044,1.2839519012349,1.33333466666701,1.2839519012349,1.33333466666701,71097.6789023027,0.0,1.0
1998-07-22,6.75,6.75,6.5,6.5,830,1.33333466666701,1.33333466666701,1.2839519012349,1.2839519012349,4201.87079812812,0.0,1.0
1998-07-23,6.38,6.63,6.38,6.63,3200,1.26024817382748,1.3096309392596,1.26024817382748,1.3096309392596,16199.9838000121,0.0,1.0
1998-07-24,6.75,6.75,6.5,6.5,2785,1.33333466666701,1.33333466666701,1.2839519012349,1.2839519012349,14099.048400948,0.0,1.0
1998-07-27,6.87,6.87,6.75,6.87,1600,1.35703839407442,1.35703839407442,1.33333466666701,1.35703839407442,8099.99190000604,0.0,1.0
1998-07-28,6.63,6.75,6.44,6.63,12642,1.3096309392596,1.33333466666701,1.27210003753119,1.3096309392596,64000.0609999224,0.0,1.0
1998-07-29,6.5,6.63,6.38,6.5,2667,1.2839519012349,1.3096309392596,1.26024817382748,1.2839519012349,13501.6739983225,0.0,1.0
1998-07-30,6.63,6.63,6.25,6.25,6420,1.3096309392596,1.3096309392596,1.23456913580279,1.23456913580279,32501.217498774,0.0,1.0
1998-07-31,6.5,6.63,6.12,6.5,7644,1.2839519012349,1.3096309392596,1.20889009777809,1.2839519012349,38697.7113022787,0.0,1.0
1998-08-03,6.25,6.5,6.25,6.5,14578,1.23456913580279,1.2839519012349,1.23456913580279,1.2839519012349,73801.0511989296,0.0,1.0
1998-08-04,6.0,6.12,5.87,6.12,9363,1.18518637037067,1.20889009777809,1.15950733234598,1.20889009777809,47400.1400998479,0.0,1.0
1998-08-05,5.87,6.0,5.75,5.87,14835,1.15950733234598,1.18518637037067,1.13580360493856,1.15950733234598,75102.1123978681,0.0,1.0
1998-08-06,5.75,5.87,5.56,5.75,48790,1.13580360493856,1.15950733234598,1.09827270321016,1.13580360493856,246999.128000809,0.0,1.0
1998-08-07,5.87,6.0,5.75,5.75,9975,1.15950733234598,1.18518637037067,1.13580360493856,1.13580360493856,50498.3870015999,0.0,1.0
1998-08-10,5.87,5.87,5.75,5.75,830,1.15950733234598,1.15950733234598,1.13580360493856,1.13580360493856,4201.87079812811,0.0,1.0
1998-08-11,5.5,5.63,5.37,5.63,7230,1.08642083950645,1.11209987753115,1.06074180148175,1.11209987753115,36601.8383981523,0.0,1.0
1998-08-12,5.75,5.75,5.44,5.5,8435,1.13580360493856,1.13580360493856,1.07456897580275,1.08642083950645,42702.1447978444,0.0,1.0
1998-08-13,5.75,5.87,5.63,5.87,3457,1.13580360493856,1.15950733234598,1.11209987753115,1.15950733234598,17501.0449989506,0.0,1.0
1998-08-14,5.69,5.69,5.5,5.5,2252,1.12395174123486,1.12395174123486,1.08642083950645,1.08642083950645,11400.7385992584,0.0,1.0
1998-08-17,5.56,5.63,5.5,5.63,1363,1.09827270321016,1.11209987753115,1.08642083950645,1.11209987753115,6900.18059981762,0.0,1.0
1998-08-18,5.63,5.63,5.56,5.56,3200,1.11209987753115,1.11209987753115,1.09827270321016,1.09827270321016,16199.983800012,0.0,1.0
1998-08-19,5.37,5.5,5.37,5.5,5353,1.06074180148175,1.08642083950645,1.06074180148175,1.08642083950645,27099.5354004577,0.0,1.0
1998-08-20,5.5,5.56,5.44,5.5,830,1.08642083950645,1.09827270321016,1.07456897580275,1.08642083950645,4201.87079812813,0.0,1.0
1998-08-21,5.25,5.37,5.25,5.37,3635,1.03703807407434,1.06074180148175,1.03703807407434,1.06074180148175,18402.1690978262,0.0,1.0
1998-08-24,5.25,5.25,5.13,5.25,4267,1.03703807407434,1.03703807407434,1.01333434666693,1.03703807407434,21601.6658983286,0.0,1.0
1998-08-25,5.0,5.13,4.88,5.13,7644,0.987655308642229,1.01333434666693,0.963951581234815,1.01333434666693,38697.7113022788,0.0,1.0
1998-08-26,5.13,5.13,4.88,4.88,3575,1.01333434666693,1.01333434666693,0.963951581234815,0.963951581234815,18098.4194015759,0.0,1.0
1998-08-27,5.0,5.0,4.62,4.88,7368,0.987655308642229,0.987655308642229,0.912593505185419,0.963951581234815,37300.4626995277,0.0,1.0
1998-08-28,4.62,4.75,4.5,4.75,6657,0.912593505185419,0.938272543210117,0.888889777778006,0.938272543210117,33701.0287989626,0.0,1.0
1998-08-31,4.38,4.88,4.38,4.75,19042,0.865186050370592,0.963951581234815,0.865186050370592,0.938272543210117,96400.0285999467,0.0,1.0
1998-09-01,4.62,4.75,4.25,4.25,22835,0.912593505185419,0.938272543210117,0.839507012345894,0.839507012345894,115602.071897898,0.0,1.0
1998-09-02,5.0,5.0,4.62,4.75,19852,0.987655308642229,0.987655308642229,0.912593505185419,0.938272543210117,100500.649499325,0.0,1.0
1998-09-03,4.94,5.0,4.75,4.88,10667,0.975803444938522,0.987655308642229,0.938272543210117,0.963951581234815,54001.6334983526,0.0,1.0
1998-09-04,4.94,4.94,4.75,4.81,2153,0.975803444938522,0.975803444938522,0.938272543210117,0.950124406913824,10899.5516004456,0.0,1.0
1998-09-08,4.88,5.0,4.75,5.0,7644,0.963951581234815,0.987655308642229,0.938272543210117,0.987655308642229,38697.7113022788,0.0,1.0
1998-09-09,4.12,4.62,4.0,4.62,128020,0.813827974321196,0.912593505185419,0.790124246913783,0.912593505185419,648100.601899232,0.0,1.0
1998-09-10,4.0,4.0,3.88,4.0,47052,0.790124246913783,0.790124246913783,0.766420519506369,0.790124246913783,238200.511799427,0.0,1.0
1998-09-11,4.0,4.0,3.75,4.0,41778,0.790124246913783,0.790124246913783,0.740741481481672,0.790124246913783,211500.913499032,0.0,1.0
1998-09-14,4.0,4.12,4.0,4.12,2844,0.790124246913783,0.813827974321196,0.790124246913783,0.813827974321196,14397.7356022607,0.0,1.0
1998-09-15,4.12,4.38,4.12,4.12,17363,0.813827974321196,0.865186050370592,0.813827974321196,0.813827974321196,87900.0995998779,0.0,1.0
1998-09-16,4.25,4.25,4.0,4.25,11378,0.839507012345894,0.839507012345894,0.790124246913783,0.839507012345894,57601.0673989179,0.0,1.0
1998-09-17,4.0,4.12,3.88,4.12,1185,0.790124246913783,0.813827974321196,0.766420519506369,0.813827974321196,5999.05650094196,0.0,1.0
1998-09-18,4.0,4.12,3.88,4.0,7368,0.790124246913783,0.813827974321196,0.766420519506369,0.790124246913783,37300.4626995277,0.0,1.0
1998-09-21,4.25,4.25,4.0,4.0,3990,0.839507012345894,0.839507012345894,0.790124246913783,0.790124246913783,20199.35480064,0.0,1.0
1998-09-22,4.62,4.69,4.38,4.38,14242,0.912593505185419,0.926420679506411,0.865186050370592,0.865186050370592,72100.0528999286,0.0,1.0
1998-09-23,4.75,4.75,4.56,4.62,6400,0.938272543210117,0.938272543210117,0.900741641481713,0.912593505185419,32399.9676000241,0.0,1.0
1998-09-24,5.25,5.5,4.88,4.88,30044,1.03703807407434,1.08642083950645,0.963951581234815,0.963951581234815,152097.597902363,0.0,1.0
1998-09-25,5.31,5.31,5.31,5.31,1620,1.04888993777805,1.04888993777805,1.04888993777805,1.04888993777805,8201.24179875607,0.0,1.0
1998-09-28,5.25,5.5,5.25,5.31,9600,1.03703807407434,1.08642083950645,1.03703807407434,1.04888993777805,48599.9514000361,0.0,1.0
1998-09-29,5.25,5.37,5.25,5.37,5867,1.03703807407434,1.06074180148175,1.03703807407434,1.06074180148175,29701.6577983346,0.0,1.0
1998-09-30,5.0,5.13,5.0,5.13,8790,0.987655308642229,1.01333434666693,0.987655308642229,1.01333434666693,44499.3305006581,0.0,1.0
1998-10-01,4.88,4.88,4.88,4.88,435,0.963951581234815,0.963951581234815,0.963951581234815,0.963951581234815,2202.18529781414,0.0,1.0
1998-10-02,4.75,4.81,4.75,4.81,8257,0.938272543210117,0.950124406913824,0.938272543210117,0.950124406913824,41801.0206989686,0.0,1.0
1998-10-05,4.81,4.81,4.75,4.75,5985,0.950124406913824,0.950124406913824,0.938272543210117,0.938272543210117,30299.03220096,0.0,1.0
1998-10-06,4.88,4.88,4.62,4.75,2035,0.963951581234815,0.963951581234815,0.912593505185419,0.938272543210117,10302.1771978202,0.0,1.0
1998-10-07,4.25,4.75,4.25,4.75,4800,0.839507012345894,0.938272543210117,0.839507012345894,0.938272543210117,24299.9757000181,0.0,1.0
1998-10-08,4.0,4.19,3.94,4.19,7368,0.790124246913783,0.827655148642188,0.778272383210076,0.827655148642188,37300.4626995277,0.0,1.0
1998-10-09,4.75,4.75,4.25,4.25,7230,0.938272543210117,0.938272543210117,0.839507012345894,0.839507012345894,36601.8383981522,0.0,1.0
1998-10-12,4.75,4.75,4.5,4.5,3457,0.938272543210117,0.938272543210117,0.888889777778006,0.888889777778006,17501.0449989505,0.0,1.0
1998-10-13,4.62,4.62,4.5,4.62,5985,0.912593505185419,0.912593505185419,0.888889777778006,0.912593505185419,30299.03220096,0.0,1.0
1998-10-14,4.5,4.5,4.5,4.5,968,0.888889777778006,0.888889777778006,0.888889777778006,0.888889777778006,4900.49509950364,0.0,1.0
1998-10-15,4.5,4.88,4.5,4.5,6242,0.888889777778006,0.963951581234815,0.888889777778006,0.888889777778006,31600.0933998985,0.0,1.0
1998-10-16,4.25,4.62,4.25,4.62,4168,0.839507012345894,0.912593505185419,0.839507012345894,0.912593505185419,21100.4788995157,0.0,1.0
1998-10-19,4.62,4.62,4.25,4.38,4563,0.912593505185419,0.912593505185419,0.839507012345894,0.865186050370592,23100.1643998297,0.0,1.0
1998-10-20,4.81,4.88,4.25,4.5,11635,0.950124406913824,0.963951581234815,0.839507012345894,0.888889777778006,58902.1285978563,0.0,1.0
1998-10-21,4.69,4.94,4.69,4.88,6953,0.926420679506411,0.975803444938522,0.926420679506411,0.963951581234815,35199.5273004636,0.0,1.0
1998-10-22,4.38,4.62,4.38,4.62,8790,0.865186050370592,0.912593505185419,0.865186050370592,0.912593505185419,44499.3305006581,0.0,1.0
1998-10-23,5.0,5.25,4.5,4.5,11852,0.987655308642229,1.03703807407434,0.888889777778006,0.888889777778006,60000.6899992946,0.0,1.0
1998-10-26,5.37,5.44,4.88,4.88,14657,1.06074180148175,1.07456897580275,0.963951581234815,0.963951581234815,74200.9882989929,0.0,1.0
1998-10-27,5.44,5.5,5.44,5.44,14775,1.07456897580275,1.08642083950645,1.07456897580275,1.07456897580275,74798.3627016178,0.0,1.0
1998-10-28,5.25,5.44,5.25,5.44,7842,1.03703807407434,1.07456897580275,1.03703807407434,1.07456897580275,39700.0852999045,0.0,1.0
1998-10-29,5.44,5.63,5.44,5.5,14657,1.07456897580275,1.11209987753115,1.07456897580275,1.08642083950645,74200.9882989923,0.0,1.0
1998-10-30,5.25,5.37,5.25,5.37,4267,1.03703807407434,1.06074180148175,1.03703807407434,1.06074180148175,21601.6658983286,0.0,1.0
1998-11-02,5.75,5.75,5.37,5.37,3200,1.13580360493856,1.13580360493856,1.06074180148175,1.06074180148175,16199.9838000121,0.0,1.0
1998-11-03,5.5,5.75,5.5,5.75,8553,1.08642083950645,1.13580360493856,1.08642083950645,1.13580360493856,43299.5192004698,0.0,1.0
1998-11-04,5.87,5.87,5.56,5.56,7763,1.15950733234598,1.15950733234598,1.09827270321016,1.09827270321016,39300.1481998416,0.0,1.0
1998-11-05,5.75,5.87,5.75,5.87,6163,1.13580360493856,1.15950733234598,1.13580360493856,1.15950733234598,31200.1562998358,0.0,1.0
1998-11-06,6.0,6.0,5.63,5.87,16553,1.18518637037067,1.18518637037067,1.11209987753115,1.15950733234598,83799.4787005001,0.0,1.0
1998-11-09,5.94,6.0,5.75,6.0,5867,1.17333450666697,1.18518637037067,1.13580360493856,1.18518637037067,29701.6577983345,0.0,1.0
1998-11-10,6.31,6.38,6.0,6.0,10035,1.24642099950649,1.26024817382748,1.18518637037067,1.18518637037067,50802.1366978504,0.0,1.0
1998-11-11,6.19,6.31,6.12,6.19,6163,1.22271727209908,1.24642099950649,1.20889009777809,1.22271727209908,31200.1562998357,0.0,1.0
1998-11-12,6.25,6.38,6.0,6.0,6242,1.23456913580279,1.26024817382748,1.18518637037067,1.18518637037067,31600.0933998984,0.0,1.0
1998-11-13,6.25,6.25,6.25,6.25,830,1.23456913580279,1.23456913580279,1.23456913580279,1.23456913580279,4201.87079812811,0.0,1.0
1998-11-16,6.25,6.38,6.25,6.38,5590,1.23456913580279,1.26024817382748,1.23456913580279,1.26024817382748,28299.3467006459,0.0,1.0
1998-11-17,6.25,6.25,6.12,6.12,3220,1.23456913580279,1.23456913580279,1.20889009777809,1.20889009777809,16301.2336987621,0.0,1.0
1998-11-18,6.5,6.5,6.12,6.12,4563,1.2839519012349,1.2839519012349,1.20889009777809,1.20889009777809,23100.1643998296,0.0,1.0
1998-11-19,6.5,6.5,6.5,6.5,830,1.2839519012349,1.2839519012349,1.2839519012349,1.2839519012349,4201.87079812811,0.0,1.0
1998-11-20,6.38,6.38,6.38,6.38,2252,1.26024817382748,1.26024817382748,1.26024817382748,1.26024817382748,11400.7385992585,0.0,1.0
1998-11-23,5.87,6.5,5.63,6.38,27042,1.15950733234598,1.2839519012349,1.11209987753115,1.26024817382748,136899.988099976,0.0,1.0
1998-11-24,5.87,5.87,5.63,5.87,4800,1.15950733234598,1.15950733234598,1.11209987753115,1.15950733234598,24299.975700018,0.0,1.0
1998-11-25,5.87,5.87,5.75,5.75,2153,1.15950733234598,1.15950733234598,1.13580360493856,1.13580360493856,10899.5516004456,0.0,1.0
1998-11-27,5.75,5.75,5.63,5.75,5985,1.13580360493856,1.13580360493856,1.11209987753115,1.13580360493856,30299.0322009601,0.0,1.0
1998-11-30,5.63,5.75,5.5,5.63,4030,1.11209987753115,1.13580360493856,1.08642083950645,1.11209987753115,20401.8545981402,0.0,1.0
1998-12-01,5.37,5.5,5.37,5.5,3200,1.06074180148175,1.08642083950645,1.06074180148175,1.08642083950645,16199.9838000121,0.0,1.0
1998-12-02,5.25,5.25,5.25,5.25,1975,1.03703807407434,1.03703807407434,1.03703807407434,1.03703807407434,9998.42750156993,0.0,1.0
1998-12-03,5.63,5.69,5.37,5.37,16020,1.11209987753115,1.12395174123486,1.06074180148175,1.06074180148175,81101.1688988103,0.0,1.0
1998-12-04,5.81,5.87,5.69,5.75,4820,1.14765546864227,1.15950733234598,1.12395174123486,1.13580360493856,24401.2255987681,0.0,1.0
1998-12-07,5.63,5.75,5.5,5.75,8968,1.11209987753115,1.13580360493856,1.08642083950645,1.13580360493856,45400.4545995337,0.0,1.0
1998-12-08,5.81,5.87,5.75,5.75,5452,1.14765546864227,1.15950733234598,1.13580360493856,1.13580360493856,27600.7223992705,0.0,1.0
1998-12-09,5.44,5.69,5.44,5.69,7842,1.07456897580275,1.12395174123486,1.07456897580275,1.12395174123486,39700.0852999043,0.0,1.0
1998-12-10,5.37,5.44,5.25,5.44,4030,1.06074180148175,1.07456897580275,1.03703807407434,1.07456897580275,20401.8545981402,0.0,1.0
1998-12-11,5.31,5.37,5.25,5.25,2153,1.04888993777805,1.06074180148175,1.03703807407434,1.03703807407434,10899.5516004456,0.0,1.0
1998-12-14,5.0,5.13,4.88,5.13,9778,0.987655308642229,1.01333434666693,0.963951581234815,1.01333434666693,49501.0754989118,0.0,1.0
1998-12-15,5.0,5.06,4.88,4.88,7644,0.987655308642229,0.999507172345935,0.963951581234815,0.963951581234815,38697.7113022788,0.0,1.0
1998-12-16,5.25,5.37,5.13,5.13,4563,1.03703807407434,1.06074180148175,1.01333434666693,1.01333434666693,23100.1643998297,0.0,1.0
1998-12-17,5.25,5.37,5.25,5.25,2153,1.03703807407434,1.06074180148175,1.03703807407434,1.03703807407434,10899.5516004456,0.0,1.0
1998-12-18,5.25,5.44,5.25,5.37,8257,1.03703807407434,1.07456897580275,1.03703807407434,1.06074180148175,41801.0206989686,0.0,1.0
1998-12-21,5.37,5.37,5.13,5.37,7368,1.06074180148175,1.06074180148175,1.01333434666693,1.06074180148175,37300.4626995279,0.0,1.0
1998-12-22,5.37,5.37,5.06,5.25,8553,1.06074180148175,1.06074180148175,0.999507172345935,1.03703807407434,43299.5192004698,0.0,1.0
1998-12-23,5.25,5.5,5.25,5.25,10785,1.03703807407434,1.08642083950645,1.03703807407434,1.03703807407434,54599.0079009781,0.0,1.0
1998-12-24,5.25,5.37,5.06,5.37,15052,1.03703807407434,1.06074180148175,0.999507172345935,1.06074180148175,76200.6737993067,0.0,1.0
1998-12-28,4.75,5.13,4.75,5.13,11378,0.938272543210117,1.01333434666693,0.938272543210117,1.01333434666693,57601.0673989178,0.0,1.0
1998-12-29,4.94,4.94,4.12,4.38,29768,0.975803444938522,0.975803444938522,0.813827974321196,0.865186050370592,150700.349299612,0.0,1.0
1998-12-30,5.13,5.25,4.75,4.88,24435,1.01333434666693,1.03703807407434,0.938272543210117,0.963951581234815,123702.063797904,0.0,1.0
1998-12-31,5.0,5.13,4.75,5.0,24790,0.987655308642229,1.01333434666693,0.938272543210117,0.987655308642229,125499.249500718,0.0,1.0
1999-01-04,5.25,5.25,5.13,5.13,5867,1.03703807407434,1.03703807407434,1.01333434666693,1.01333434666693,29701.6577983346,0.0,1.0
1999-01-05,5.25,5.25,5.25,5.25,1620,1.03703807407434,1.03703807407434,1.03703807407434,1.03703807407434,8201.2417987561,0.0,1.0
1999-01-06,5.5,5.5,5.25,5.25,8652,1.08642083950645,1.08642083950645,1.03703807407434,1.03703807407434,43800.7061992826,0.0,1.0
1999-01-07,5.75,5.75,5.37,5.37,17600,1.13580360493856,1.13580360493856,1.06074180148175,1.06074180148175,89099.9109000665,0.0,1.0
1999-01-08,6.38,6.38,5.75,5.87,22835,1.26024817382748,1.26024817382748,1.13580360493856,1.15950733234598,115602.071897899,0.0,1.0
1999-01-11,6.31,6.44,6.12,6.38,14835,1.24642099950649,1.27210003753119,1.20889009777809,1.26024817382748,75102.1123978685,0.0,1.0
1999-01-12,6.5,6.5,6.25,6.44,5353,1.2839519012349,1.2839519012349,1.23456913580279,1.27210003753119,27099.5354004576,0.0,1.0
1999-01-13,6.38,6.5,6.31,6.5,5175,1.26024817382748,1.2839519012349,1.24642099950649,1.2839519012349,26198.4113015821,0.0,1.0
1999-01-14,6.38,6.38,6.38,6.38,1363,1.26024817382748,1.26024817382748,1.26024817382748,1.26024817382748,6900.18059981765,0.0,1.0
1999-01-15,6.38,6.38,6.25,6.25,5985,1.26024817382748,1.26024817382748,1.23456913580279,1.23456913580279,30299.0322009601,0.0,1.0
1999-01-19,6.87,6.87,6.38,6.5,14835,1.35703839407442,1.35703839407442,1.26024817382748,1.2839519012349,75102.1123978685,0.0,1.0
1999-01-20,6.75,7.0,6.75,7.0,8652,1.33333466666701,1.38271743209912,1.33333466666701,1.38271743209912,43800.7061992825,0.0,1.0
1999-01-21,6.87,6.87,6.63,6.75,3378,1.35703839407442,1.35703839407442,1.3096309392596,1.33333466666701,17101.1078988877,0.0,1.0
1999-01-22,6.69,6.75,6.38,6.75,3220,1.3214828029633,1.33333466666701,1.26024817382748,1.33333466666701,16301.2336987621,0.0,1.0
1999-01-25,6.38,6.5,6.25,6.5,8020,1.26024817382748,1.2839519012349,1.23456913580279,1.2839519012349,40601.2093987803,0.0,1.0
1999-01-26,6.5,6.5,6.25,6.25,3042,1.2839519012349,1.2839519012349,1.23456913580279,1.23456913580279,15400.1095998864,0.0,1.0
1999-01-27,6.12,6.5,6.12,6.5,6420,1.20889009777809,1.2839519012349,1.20889009777809,1.2839519012349,32501.2174987741,0.0,1.0
1999-01-28,5.81,6.12,5.75,6.12,9620,1.14765546864227,1.20889009777809,1.13580360493856,1.20889009777809,48701.2012987862,0.0,1.0
1999-01-29,5.63,5.87,5.5,5.69,9620,1.11209987753115,1.15950733234598,1.08642083950645,1.12395174123486,48701.2012987862,0.0,1.0
1999-02-01,5.37,5.63,5.37,5.63,4030,1.06074180148175,1.11209987753115,1.06074180148175,1.11209987753115,20401.8545981402,0.0,1.0
1999-02-02,5.5,5.5,5.37,5.37,3457,1.08642083950645,1.08642083950645,1.06074180148175,1.06074180148175,17501.0449989505,0.0,1.0
1999-02-03,5.75,5.75,5.5,5.63,4978,1.13580360493856,1.13580360493856,1.08642083950645,1.11209987753115,25201.0997988938,0.0,1.0
1999-02-04,5.56,5.75,5.5,5.63,6578,1.09827270321016,1.13580360493856,1.08642083950645,1.11209987753115,33301.0916988997,0.0,1.0
1999-02-05,5.37,5.69,5.37,5.69,18430,1.06074180148175,1.12395174123486,1.06074180148175,1.12395174123486,93301.7816981947,0.0,1.0
1999-02-08,5.37,5.37,5.37,5.37,830,1.06074180148175,1.06074180148175,1.06074180148175,1.06074180148175,4201.87079812814,0.0,1.0
1999-02-09,5.25,5.25,5.25,5.25,2430,1.03703807407434,1.03703807407434,1.03703807407434,1.03703807407434,12301.8626981341,0.0,1.0
1999-02-10,5.13,5.25,5.13,5.25,1185,1.01333434666693,1.03703807407434,1.01333434666693,1.03703807407434,5999.05650094194,0.0,1.0
1999-02-11,5.37,5.37,5.13,5.25,2390,1.06074180148175,1.06074180148175,1.01333434666693,1.03703807407434,12099.362900634,0.0,1.0
1999-02-12,5.25,5.37,5.0,5.37,7763,1.03703807407434,1.06074180148175,0.987655308642229,1.06074180148175,39300.1481998417,0.0,1.0
1999-02-16,5.25,5.25,5.0,5.0,1778,1.03703807407434,1.03703807407434,0.987655308642229,0.987655308642229,9001.11599888169,0.0,1.0
1999-02-17,5.0,5.13,5.0,5.13,2252,0.987655308642229,1.01333434666693,0.987655308642229,1.01333434666693,11400.7385992585,0.0,1.0
1999-02-18,5.13,5.13,4.75,5.0,8790,1.01333434666693,1.01333434666693,0.938272543210117,0.987655308642229,44499.3305006579,0.0,1.0
1999-02-19,5.0,5.13,5.0,5.0,3220,0.987655308642229,1.01333434666693,0.987655308642229,0.987655308642229,16301.2336987621,0.0,1.0
1999-02-22,5.06,5.06,4.69,4.88,8375,0.999507172345935,0.999507172345935,0.926420679506411,0.963951581234815,42398.395101594,0.0,1.0
1999-02-23,5.13,5.13,4.75,5.0,3378,1.01333434666693,1.01333434666693,0.938272543210117,0.987655308642229,17101.1078988877,0.0,1.0
1999-02-24,5.06,5.25,5.0,5.0,7763,0.999507172345935,1.03703807407434,0.987655308642229,0.987655308642229,39300.1481998417,0.0,1.0
1999-02-25,4.94,5.06,4.94,5.06,5867,0.975803444938522,0.999507172345935,0.975803444938522,0.999507172345935,29701.6577983346,0.0,1.0
1999-02-26,4.94,4.94,4.75,4.88,8435,0.975803444938522,0.975803444938522,0.938272543210117,0.963951581234815,42702.1447978442,0.0,1.0
1999-03-01,4.75,4.88,4.62,4.88,6953,0.938272543210117,0.963951581234815,0.912593505185419,0.963951581234815,35199.5273004637,0.0,1.0
1999-03-02,4.88,4.94,4.88,4.88,8375,0.963951581234815,0.975803444938522,0.963951581234815,0.963951581234815,42398.395101594,0.0,1.0
1999-03-03,4.88,4.88,4.75,4.75,2785,0.963951581234815,0.963951581234815,0.938272543210117,0.938272543210117,14099.048400948,0.0,1.0
1999-03-04,4.81,4.94,4.81,4.94,3635,0.950124406913824,0.975803444938522,0.950124406913824,0.975803444938522,18402.1690978262,0.0,1.0
1999-03-05,4.75,4.88,4.75,4.75,1185,0.938272543210117,0.963951581234815,0.938272543210117,0.938272543210117,5999.05650094196,0.0,1.0
1999-03-08,4.62,4.69,4.62,4.62,2963,0.912593505185419,0.926420679506411,0.912593505185419,0.912593505185419,15000.1724998237,0.0,1.0
1999-03-09,4.5,4.56,4.5,4.56,11635,0.888889777778006,0.900741641481713,0.888889777778006,0.900741641481713,58902.1285978563,0.0,1.0
1999-03-10,4.56,4.56,4.38,4.5,11457,0.900741641481713,0.900741641481713,0.865186050370592,0.888889777778006,58001.0044989806,0.0,1.0
1999-03-11,4.5,4.75,4.5,4.5,2390,0.888889777778006,0.938272543210117,0.888889777778006,0.888889777778006,12099.362900634,0.0,1.0
1999-03-12,4.75,4.75,4.62,4.62,830,0.938272543210117,0.938272543210117,0.912593505185419,0.912593505185419,4201.87079812812,0.0,1.0
1999-03-15,4.62,4.62,4.62,4.62,7230,0.912593505185419,0.912593505185419,0.912593505185419,0.912593505185419,36601.8383981522,0.0,1.0
1999-03-16,4.69,4.69,4.69,4.69,3220,0.926420679506411,0.926420679506411,0.926420679506411,0.926420679506411,16301.2336987621,0.0,1.0
1999-03-17,4.5,4.62,4.5,4.5,4444,0.888889777778006,0.912593505185419,0.888889777778006,0.888889777778006,22497.7275022667,0.0,1.0
1999-03-18,4.75,4.75,4.5,4.62,5768,0.938272543210117,0.938272543210117,0.888889777778006,0.912593505185419,29200.4707995217,0.0,1.0
1999-03-19,4.88,4.94,4.62,4.62,4642,0.963951581234815,0.975803444938522,0.912593505185419,0.912593505185419,23500.1014998925,0.0,1.0
1999-03-22,4.75,4.94,4.75,4.88,8968,0.938272543210117,0.975803444938522,0.938272543210117,0.963951581234815,45400.4545995338,0.0,1.0
1999-03-23,4.5,4.62,4.5,4.62,8652,0.888889777778006,0.912593505185419,0.888889777778006,0.912593505185419,43800.7061992826,0.0,1.0
1999-03-24,4.5,4.5,4.12,4.5,15763,0.888889777778006,0.888889777778006,0.813827974321196,0.888889777778006,79800.1076998718,0.0,1.0
1999-03-25,4.25,4.38,4.25,4.38,5235,0.839507012345894,0.865186050370592,0.839507012345894,0.865186050370592,26502.1609978322,0.0,1.0
1999-03-26,4.5,4.5,4.25,4.38,1620,0.888889777778006,0.888889777778006,0.839507012345894,0.865186050370592,8201.24179875609,0.0,1.0
1999-03-29,4.38,4.62,4.38,4.62,1442,0.865186050370592,0.912593505185419,0.865186050370592,0.912593505185419,7300.11769988043,0.0,1.0
1999-03-30,4.38,4.62,4.38,4.5,9363,0.865186050370592,0.912593505185419,0.865186050370592,0.888889777778006,47400.1400998478,0.0,1.0
1999-03-31,4.88,4.94,4.62,4.62,14420,0.963951581234815,0.975803444938522,0.912593505185419,0.912593505185419,73001.1769988043,0.0,1.0
1999-04-01,4.69,4.94,4.62,4.94,10963,0.926420679506411,0.975803444938522,0.912593505185419,0.975803444938522,55500.1319998537,0.0,1.0
1999-04-05,4.69,4.81,4.56,4.56,4385,0.926420679506411,0.950124406913824,0.900741641481713,0.900741641481713,22199.040300954,0.0,1.0
1999-04-06,4.38,4.75,4.38,4.75,5768,0.865186050370592,0.938272543210117,0.865186050370592,0.938272543210117,29200.4707995217,0.0,1.0
1999-04-07,4.25,4.5,4.25,4.5,8257,0.839507012345894,0.888889777778006,0.839507012345894,0.888889777778006,41801.0206989686,0.0,1.0
1999-04-08,4.38,4.38,4.25,4.31,4030,0.865186050370592,0.865186050370592,0.839507012345894,0.851358876049601,20401.8545981402,0.0,1.0
1999-04-09,4.5,4.75,4.5,4.5,12800,0.888889777778006,0.938272543210117,0.888889777778006,0.888889777778006,64799.9352000482,0.0,1.0
1999-04-12,4.5,4.75,4.25,4.62,19042,0.888889777778006,0.938272543210117,0.839507012345894,0.912593505185419,96400.0285999466,0.0,1.0
1999-04-13,4.5,4.62,4.38,4.38,5590,0.888889777778006,0.912593505185419,0.865186050370592,0.865186050370592,28299.346700646,0.0,1.0
1999-04-14,4.06,4.5,4.06,4.44,13235,0.80197611061749,0.888889777778006,0.80197611061749,0.877037914074299,67002.1204978623,0.0,1.0
1999-04-15,4.12,4.25,4.0,4.25,21175,0.813827974321196,0.839507012345894,0.790124246913783,0.839507012345894,107198.330301642,0.0,1.0
1999-04-16,4.38,4.38,4.0,4.0,13353,0.865186050370592,0.865186050370592,0.790124246913783,0.790124246913783,67599.4949004878,0.0,1.0
1999-04-19,4.5,4.62,4.38,4.38,11635,0.888889777778006,0.912593505185419,0.865186050370592,0.865186050370592,58902.1285978563,0.0,1.0
1999-04-20,4.38,4.56,4.38,4.56,3042,0.865186050370592,0.900741641481713,0.865186050370592,0.900741641481713,15400.1095998865,0.0,1.0
1999-04-21,4.5,4.5,4.38,4.44,2844,0.888889777778006,0.888889777778006,0.865186050370592,0.877037914074299,14397.7356022607,0.0,1.0
1999-04-22,4.75,4.75,4.62,4.62,13590,0.938272543210117,0.938272543210117,0.912593505185419,0.912593505185419,68799.3062006762,0.0,1.0
1999-04-23,4.75,4.88,4.75,4.75,8830,0.938272543210117,0.963951581234815,0.938272543210117,0.938272543210117,44701.8302981582,0.0,1.0
1999-04-26,4.62,4.75,4.62,4.75,1975,0.912593505185419,0.938272543210117,0.912593505185419,0.938272543210117,9998.42750156994,0.0,1.0
1999-04-27,4.5,4.62,4.38,4.5,10667,0.888889777778006,0.912593505185419,0.865186050370592,0.888889777778006,54001.6334983526,0.0,1.0
1999-04-28,4.62,4.62,4.5,4.5,1363,0.912593505185419,0.912593505185419,0.888889777778006,0.888889777778006,6900.18059981763,0.0,1.0
1999-04-29,4.81,4.88,4.75,4.75,2963,0.950124406913824,0.963951581234815,0.938272543210117,0.938272543210117,15000.1724998236,0.0,1.0
1999-04-30,4.94,4.94,4.88,4.88,3378,0.975803444938522,0.975803444938522,0.963951581234815,0.963951581234815,17101.1078988877,0.0,1.0
1999-05-03,5.25,5.25,5.0,5.0,20168,1.03703807407434,1.03703807407434,0.987655308642229,0.987655308642229,102100.397899576,0.0,1.0
1999-05-04,5.25,5.5,5.25,5.25,18252,1.03703807407434,1.08642083950645,1.03703807407434,1.03703807407434,92400.6575993187,0.0,1.0
1999-05-05,5.37,5.37,5.25,5.25,11635,1.06074180148175,1.06074180148175,1.03703807407434,1.03703807407434,58902.1285978565,0.0,1.0
1999-05-06,5.94,5.94,5.5,5.5,15842,1.17333450666697,1.17333450666697,1.08642083950645,1.08642083950645,80200.0447999345,0.0,1.0
1999-05-07,6.12,6.12,5.5,5.94,27200,1.20889009777809,1.20889009777809,1.08642083950645,1.17333450666697,137699.862300102,0.0,1.0
1999-05-10,5.87,6.0,5.75,6.0,14657,1.15950733234598,1.18518637037067,1.13580360493856,1.18518637037067,74200.9882989924,0.0,1.0
1999-05-11,5.63,6.0,5.5,5.87,9185,1.11209987753115,1.18518637037067,1.08642083950645,1.15950733234598,46499.016000972,0.0,1.0
1999-05-12,5.63,5.63,5.37,5.5,4563,1.11209987753115,1.11209987753115,1.06074180148175,1.08642083950645,23100.1643998297,0.0,1.0
1999-05-13,5.44,5.63,5.0,5.63,23585,1.07456897580275,1.11209987753115,0.987655308642229,1.11209987753115,119398.943101026,0.0,1.0
1999-05-14,5.31,5.37,5.31,5.37,1975,1.04888993777805,1.06074180148175,1.04888993777805,1.06074180148175,9998.4275015699,0.0,1.0
1999-05-17,5.13,5.13,5.0,5.06,12642,1.01333434666693,1.01333434666693,0.987655308642229,0.999507172345935,64000.0609999224,0.0,1.0
1999-05-18,5.13,5.13,5.13,5.13,0,1.01333434666693,1.01333434666693,1.01333434666693,1.01333434666693,0,0.0,1.0
1999-05-19,4.88,5.13,4.81,5.0,8178,0.963951581234815,1.01333434666693,0.950124406913824,0.987655308642229,41401.0835989058,0.0,1.0
1999-05-20,4.75,4.88,4.75,4.88,10035,0.938272543210117,0.963951581234815,0.938272543210117,0.963951581234815,50802.1366978503,0.0,1.0
1999-05-21,4.75,4.88,4.75,4.88,5985,0.938272543210117,0.963951581234815,0.938272543210117,0.963951581234815,30299.03220096,0.0,1.0
1999-05-24,4.88,4.88,4.75,4.88,9778,0.963951581234815,0.963951581234815,0.938272543210117,0.963951581234815,49501.0754989118,0.0,1.0
1999-05-25,4.75,4.88,4.75,4.88,2568,0.938272543210117,0.963951581234815,0.938272543210117,0.963951581234815,13000.4869995097,0.0,1.0
1999-05-26,4.75,4.75,4.5,4.62,5985,0.938272543210117,0.938272543210117,0.888889777778006,0.912593505185419,30299.03220096,0.0,1.0
1999-05-27,4.62,4.75,4.62,4.62,2153,0.912593505185419,0.938272543210117,0.912593505185419,0.912593505185419,10899.5516004456,0.0,1.0
1999-05-28,4.62,4.62,4.62,4.62,968,0.912593505185419,0.912593505185419,0.912593505185419,0.912593505185419,4900.49509950365,0.0,1.0
1999-06-01,4.62,4.88,4.56,4.75,7052,0.912593505185419,0.963951581234815,0.900741641481713,0.938272543210117,35700.7142992766,0.0,1.0
1999-06-02,4.81,4.81,4.75,4.75,1185,0.950124406913824,0.950124406913824,0.938272543210117,0.938272543210117,5999.05650094196,0.0,1.0
1999-06-03,5.13,5.13,4.88,4.88,4030,1.01333434666693,1.01333434666693,0.963951581234815,0.963951581234815,20401.8545981401,0.0,1.0
1999-06-04,6.56,6.56,5.0,5.0,59852,1.2958037649386,1.2958037649386,0.987655308642229,0.987655308642229,303000.446999476,0.0,1.0
1999-06-07,7.38,8.62,6.75,6.75,171753,1.45777923555593,1.7027177520992,1.33333466666701,1.33333466666701,869498.693001084,0.0,1.0
1999-06-08,7.25,8.13,7.19,7.5,109175,1.43210019753123,1.60592753185226,1.42024833382752,1.48148296296334,552697.884801974,0.0,1.0
1999-06-09,7.75,7.75,7.12,7.12,59852,1.53086572839545,1.53086572839545,1.40642115950653,1.40642115950653,303000.446999476,0.0,1.0
1999-06-10,8.0,8.0,7.63,7.75,26035,1.58024849382757,1.58024849382757,1.50716200098804,1.53086572839545,131802.05569791,0.0,1.0
1999-06-11,8.25,8.62,7.87,8.0,64375,1.62963125925968,1.7027177520992,1.55456945580287,1.58024849382757,325898.111601804,0.0,1.0
1999-06-14,7.94,8.62,7.87,8.37,21235,1.56839663012386,1.7027177520992,1.55456945580287,1.65333498666709,107502.079997892,0.0,1.0
1999-06-15,8.13,8.13,7.69,7.94,18153,1.60592753185226,1.60592753185226,1.51901386469175,1.56839663012386,91899.4706005061,0.0,1.0
1999-06-16,8.0,8.25,8.0,8.25,15467,1.58024849382757,1.62963125925968,1.58024849382757,1.62963125925968,78301.6091983705,0.0,1.0
1999-06-17,8.0,8.25,8.0,8.0,24020,1.58024849382757,1.62963125925968,1.58024849382757,1.58024849382757,121601.12839884,0.0,1.0
1999-06-18,8.0,8.37,8.0,8.25,18568,1.58024849382757,1.65333498666709,1.58024849382757,1.62963125925968,94000.4059995696,0.0,1.0
1999-06-21,8.94,8.94,8.06,8.06,29452,1.7659276918523,1.7659276918523,1.59210035753127,1.59210035753127,149100.600899361,0.0,1.0
1999-06-22,8.62,9.0,8.62,9.0,10568,1.7027177520992,1.77777955555601,1.7027177520992,1.77777955555601,53500.4464995398,0.0,1.0
1999-06-23,8.31,8.5,8.0,8.5,28168,1.64148312296338,1.67901402469179,1.58024849382757,1.67901402469179,142600.357399606,0.0,1.0
1999-06-24,7.87,8.25,7.87,8.25,15052,1.55456945580287,1.62963125925968,1.55456945580287,1.62963125925968,76200.6737993066,0.0,1.0
1999-06-25,8.06,8.13,8.0,8.0,10844,1.59210035753127,1.60592753185226,1.58024849382757,1.58024849382757,54897.6951022909,0.0,1.0
1999-06-28,8.0,8.06,8.0,8.06,4030,1.58024849382757,1.59210035753127,1.58024849382757,1.59210035753127,20401.8545981401,0.0,1.0
1999-06-29,8.0,8.25,8.0,8.06,11378,1.58024849382757,1.62963125925968,1.58024849382757,1.59210035753127,57601.0673989177,0.0,1.0
1999-06-30,8.37,8.37,8.0,8.0,6578,1.65333498666709,1.65333498666709,1.58024849382757,1.58024849382757,33301.0916988998,0.0,1.0
1999-07-01,8.62,8.62,8.37,8.5,14242,1.7027177520992,1.7027177520992,1.65333498666709,1.67901402469179,72100.0528999287,0.0,1.0
1999-07-02,9.12,9.38,8.5,8.62,26844,1.80148328296343,1.85284135901282,1.67901402469179,1.7027177520992,135897.614102351,0.0,1.0
1999-07-06,9.0,9.12,8.75,9.0,10430,1.77777955555601,1.80148328296343,1.7283967901239,1.77777955555601,52801.8221981643,0.0,1.0
1999-07-07,8.62,9.0,8.62,9.0,10035,1.7027177520992,1.77777955555601,1.7027177520992,1.77777955555601,50802.1366978503,0.0,1.0
1999-07-08,8.5,8.62,8.13,8.5,8968,1.67901402469179,1.7027177520992,1.60592753185226,1.67901402469179,45400.4545995337,0.0,1.0
1999-07-09,8.88,8.88,8.5,8.5,5590,1.7540758281486,1.7540758281486,1.67901402469179,1.67901402469179,28299.346700646,0.0,1.0
1999-07-12,8.75,9.0,8.75,9.0,11378,1.7283967901239,1.77777955555601,1.7283967901239,1.77777955555601,57601.0673989178,0.0,1.0
1999-07-13,9.31,9.31,8.88,9.0,12820,1.83901418469183,1.83901418469183,1.7540758281486,1.77777955555601,64901.1850987982,0.0,1.0
1999-07-14,9.62,9.75,9.38,9.38,26252,1.90024881382765,1.92592785185235,1.85284135901282,1.85284135901282,132900.617099349,0.0,1.0
1999-07-15,9.38,9.62,9.38,9.62,5235,1.85284135901282,1.90024881382765,1.85284135901282,1.90024881382765,26502.1609978322,0.0,1.0
1999-07-16,9.62,9.62,9.25,9.25,9067,1.90024881382765,1.90024881382765,1.82716232098812,1.82716232098812,45901.6415983466,0.0,1.0
1999-07-19,9.5,9.75,9.5,9.5,21452,1.87654508642023,1.92592785185235,1.87654508642023,1.87654508642023,108600.641399331,0.0,1.0
1999-07-20,9.38,9.56,9.38,9.56,14835,1.85284135901282,1.88839695012394,1.85284135901282,1.88839695012394,75102.1123978684,0.0,1.0
1999-07-21,9.12,9.25,9.0,9.25,7644,1.80148328296343,1.82716232098812,1.77777955555601,1.82716232098812,38697.7113022787,0.0,1.0
1999-07-22,8.88,9.12,8.88,9.12,16375,1.7540758281486,1.80148328296343,1.7540758281486,1.80148328296343,82898.3546016241,0.0,1.0
1999-07-23,8.69,8.75,8.62,8.75,7842,1.71654492642019,1.7283967901239,1.7027177520992,1.7283967901239,39700.0852999046,0.0,1.0
1999-07-26,8.75,8.88,8.69,8.69,12444,1.7283967901239,1.7540758281486,1.71654492642019,1.71654492642019,62997.6870022968,0.0,1.0
1999-07-27,8.62,8.62,8.62,8.62,8553,1.7027177520992,1.7027177520992,1.7027177520992,1.7027177520992,43299.5192004697,0.0,1.0
1999-07-28,8.31,9.0,8.13,8.88,51200,1.64148312296338,1.77777955555601,1.60592753185226,1.7540758281486,259199.740800193,0.0,1.0
1999-07-29,8.5,8.5,8.25,8.44,4820,1.67901402469179,1.67901402469179,1.62963125925968,1.66716216098808,24401.2255987681,0.0,1.0
1999-07-30,8.44,8.62,8.37,8.62,2667,1.66716216098808,1.7027177520992,1.65333498666709,1.7027177520992,13501.6739983226,0.0,1.0
1999-08-02,8.0,8.31,7.75,8.31,20978,1.58024849382757,1.64148312296338,1.53086572839545,1.64148312296338,106201.018798954,0.0,1.0
1999-08-03,8.0,8.0,8.0,8.0,7467,1.58024849382757,1.58024849382757,1.58024849382757,1.58024849382757,37801.6496983405,0.0,1.0
1999-08-04,8.0,8.0,8.0,8.0,0,1.58024849382757,1.58024849382757,1.58024849382757,1.58024849382757,0,0.0,1.0
1999-08-05,7.63,7.87,7.38,7.87,12385,1.50716200098804,1.55456945580287,1.45777923555593,1.55456945580287,62698.9998009842,0.0,1.0
1999-08-06,7.5,7.5,7.5,7.5,1185,1.48148296296334,1.48148296296334,1.48148296296334,1.48148296296334,5999.05650094197,0.0,1.0
1999-08-09,7.25,7.5,7.0,7.5,29175,1.43210019753123,1.48148296296334,1.38271743209912,1.48148296296334,147698.289801672,0.0,1.0
1999-08-10,6.75,7.12,6.63,7.12,9975,1.33333466666701,1.40642115950653,1.3096309392596,1.40642115950653,50498.3870016,0.0,1.0
1999-08-11,7.0,7.0,6.63,6.63,9185,1.38271743209912,1.38271743209912,1.3096309392596,1.3096309392596,46499.0160009721,0.0,1.0
1999-08-12,7.19,7.56,7.19,7.25,3753,1.42024833382752,1.49333482666705,1.42024833382752,1.43210019753123,18999.5435004517,0.0,1.0
1999-08-13,7.63,8.0,7.31,7.31,11635,1.50716200098804,1.58024849382757,1.44395206123494,1.44395206123494,58902.1285978563,0.0,1.0
1999-08-16,7.38,7.75,7.38,7.75,2430,1.45777923555593,1.53086572839545,1.45777923555593,1.53086572839545,12301.8626981341,0.0,1.0
1999-08-17,7.37,7.37,7.37,7.37,0,1.45580392493865,1.45580392493865,1.45580392493865,1.45580392493865,0,0.0,1.0
1999-08-18,7.25,7.25,7.25,7.25,1620,1.43210019753123,1.43210019753123,1.43210019753123,1.43210019753123,8201.24179875611,0.0,1.0
1999-08-19,7.12,7.19,7.12,7.19,2153,1.40642115950653,1.42024833382752,1.40642115950653,1.42024833382752,10899.5516004456,0.0,1.0
1999-08-20,7.25,7.25,7.25,7.25,178,1.43210019753123,1.43210019753123,1.43210019753123,1.43210019753123,901.124098875671,0.0,1.0
1999-08-23,7.25,7.38,7.25,7.38,1185,1.43210019753123,1.45777923555593,1.43210019753123,1.45777923555593,5999.05650094197,0.0,1.0
1999-08-24,7.0,7.19,6.69,7.19,8553,1.38271743209912,1.42024833382752,1.3214828029633,1.42024833382752,43299.5192004697,0.0,1.0
1999-08-25,6.81,7.0,6.81,7.0,7842,1.34518653037072,1.38271743209912,1.34518653037072,1.38271743209912,39700.0852999044,0.0,1.0
1999-08-26,6.63,7.12,6.63,6.81,14400,1.3096309392596,1.40642115950653,1.3096309392596,1.34518653037072,72899.9271000539,0.0,1.0
1999-08-27,7.25,7.25,6.75,6.75,2844,1.43210019753123,1.43210019753123,1.33333466666701,1.33333466666701,14397.7356022607,0.0,1.0
1999-08-30,7.0,7.12,7.0,7.12,652,1.38271743209912,1.40642115950653,1.38271743209912,1.40642115950653,3300.74669925245,0.0,1.0
1999-08-31,7.0,7.0,6.87,6.87,435,1.38271743209912,1.38271743209912,1.35703839407442,1.35703839407442,2202.18529781414,0.0,1.0
1999-09-01,7.25,7.5,7.12,7.12,3852,1.43210019753123,1.48148296296334,1.40642115950653,1.40642115950653,19500.7304992645,0.0,1.0
1999-09-02,7.25,7.25,7.25,7.25,0,1.43210019753123,1.43210019753123,1.43210019753123,1.43210019753123,0,0.0,1.0
1999-09-03,8.0,8.0,7.38,7.38,49442,1.58024849382757,1.58024849382757,1.45777923555593,1.45777923555593,250299.87470006,0.0,1.0
1999-09-07,7.94,8.0,7.87,8.0,11753,1.56839663012386,1.58024849382757,1.55456945580287,1.58024849382757,59499.5030004817,0.0,1.0
1999-09-08,7.94,7.94,7.63,7.87,7190,1.56839663012386,1.56839663012386,1.50716200098804,1.55456945580287,36399.338600652,0.0,1.0
1999-09-09,7.5,7.75,7.5,7.75,6044,1.48148296296334,1.53086572839545,1.48148296296334,1.53086572839545,30597.7194022728,0.0,1.0
1999-09-10,7.63,7.75,7.38,7.75,13630,1.50716200098804,1.53086572839545,1.45777923555593,1.53086572839545,69001.8059981764,0.0,1.0
1999-09-13,7.5,7.75,7.38,7.5,15190,1.48148296296334,1.53086572839545,1.45777923555593,1.48148296296334,76899.2981006823,0.0,1.0
1999-09-14,7.5,7.5,7.5,7.5,0,1.48148296296334,1.48148296296334,1.48148296296334,1.48148296296334,0,0.0,1.0
1999-09-15,7.25,7.5,7.25,7.5,9185,1.43210019753123,1.48148296296334,1.43210019753123,1.48148296296334,46499.0160009721,0.0,1.0
1999-09-16,7.19,7.25,7.06,7.25,9067,1.42024833382752,1.43210019753123,1.39456929580283,1.43210019753123,45901.6415983468,0.0,1.0
1999-09-17,7.25,7.25,7.0,7.19,13768,1.43210019753123,1.43210019753123,1.38271743209912,1.42024833382752,69700.4302995519,0.0,1.0
1999-09-20,7.5,7.5,7.0,7.25,23763,1.48148296296334,1.48148296296334,1.38271743209912,1.43210019753123,120300.067199902,0.0,1.0
1999-09-21,7.12,7.69,7.0,7.0,34785,1.40642115950653,1.51901386469175,1.38271743209912,1.38271743209912,176098.886401069,0.0,1.0
1999-09-22,7.12,7.31,7.0,7.25,25857,1.40642115950653,1.44395206123494,1.38271743209912,1.43210019753123,130900.931599035,0.0,1.0
1999-09-23,7.0,7.06,7.0,7.06,6657,1.38271743209912,1.39456929580283,1.38271743209912,1.39456929580283,33701.0287989626,0.0,1.0
1999-09-24,7.12,7.12,6.87,6.87,2667,1.40642115950653,1.40642115950653,1.35703839407442,1.35703839407442,13501.6739983226,0.0,1.0
1999-09-27,7.12,7.12,7.12,7.12,1778,1.40642115950653,1.40642115950653,1.40642115950653,1.40642115950653,9001.11599888171,0.0,1.0
1999-09-28,6.63,7.0,6.63,7.0,12267,1.3096309392596,1.38271743209912,1.3096309392596,1.38271743209912,62101.6253983584,0.0,1.0
1999-09-29,6.31,6.81,6.31,6.75,21867,1.24642099950649,1.34518653037072,1.24642099950649,1.33333466666701,110701.576798395,0.0,1.0
1999-09-30,5.75,6.25,5.75,6.12,60444,1.13580360493856,1.23456913580279,1.13580360493856,1.20889009777809,305997.444002478,0.0,1.0
1999-10-01,6.31,6.31,5.87,5.87,25442,1.24642099950649,1.24642099950649,1.15950733234598,1.15950733234598,128799.996199971,0.0,1.0
1999-10-04,6.56,7.12,6.5,6.56,27457,1.2958037649386,1.40642115950653,1.2839519012349,1.2958037649386,139000.923499041,0.0,1.0
1999-10-05,6.5,6.75,6.5,6.63,6775,1.2839519012349,1.33333466666701,1.2839519012349,1.3096309392596,34298.4032015879,0.0,1.0
1999-10-06,6.31,6.56,6.0,6.5,21985,1.24642099950649,1.2958037649386,1.18518637037067,1.2839519012349,111298.95120102,0.0,1.0
1999-10-07,6.0,6.0,5.94,5.94,46044,1.18518637037067,1.18518637037067,1.17333450666697,1.17333450666697,233097.516902424,0.0,1.0
1999-10-08,6.12,6.12,6.0,6.0,17975,1.20889009777809,1.20889009777809,1.18518637037067,1.18518637037067,90998.34650163,0.0,1.0
1999-10-11,6.5,6.56,6.19,6.25,58568,1.2839519012349,1.2958037649386,1.22271727209908,1.23456913580279,296500.20349972,0.0,1.0
1999-10-12,6.31,6.5,6.31,6.5,10153,1.24642099950649,1.2839519012349,1.24642099950649,1.2839519012349,51399.5111004758,0.0,1.0
1999-10-13,6.0,6.5,5.75,6.5,24968,1.18518637037067,1.2839519012349,1.13580360493856,1.2839519012349,126400.373599594,0.0,1.0
1999-10-14,6.12,6.25,5.87,6.12,6835,1.20889009777809,1.23456913580279,1.15950733234598,1.20889009777809,34602.1528978382,0.0,1.0
1999-10-15,6.0,6.19,6.0,6.0,10568,1.18518637037067,1.22271727209908,1.18518637037067,1.18518637037067,53500.44649954,0.0,1.0
1999-10-18,6.31,6.44,6.25,6.25,13768,1.24642099950649,1.27210003753119,1.23456913580279,1.23456913580279,69700.430299552,0.0,1.0
1999-10-19,6.63,6.75,6.5,6.5,17975,1.3096309392596,1.33333466666701,1.2839519012349,1.2839519012349,90998.3465016298,0.0,1.0
1999-10-20,6.44,6.63,6.31,6.63,6657,1.27210003753119,1.3096309392596,1.24642099950649,1.3096309392596,33701.0287989626,0.0,1.0
1999-10-21,6.63,6.81,6.25,6.81,23585,1.3096309392596,1.34518653037072,1.23456913580279,1.34518653037072,119398.943101026,0.0,1.0
1999-10-22,7.0,7.0,6.75,6.75,20642,1.38271743209912,1.38271743209912,1.33333466666701,1.33333466666701,104500.020499953,0.0,1.0
1999-10-25,6.75,7.38,6.75,7.0,17778,1.33333466666701,1.45777923555593,1.33333466666701,1.38271743209912,90001.0349989418,0.0,1.0
1999-10-26,7.0,7.25,6.75,6.75,12978,1.38271743209912,1.43210019753123,1.33333466666701,1.33333466666701,65701.0592989239,0.0,1.0
1999-10-27,8.0,8.0,7.25,7.25,25620,1.58024849382757,1.58024849382757,1.43210019753123,1.43210019753123,129701.120298846,0.0,1.0
1999-10-28,10.0,10.94,8.5,8.5,320968,1.97531061728446,2.1609898153092,1.67901402469179,1.67901402469179,1624898.87510071,0.0,1.0
1999-10-29,12.0,12.25,10.25,11.0,352652,2.37037274074135,2.41975550617346,2.02469338271657,2.1728416790129,1785298.96470058,0.0,1.0
1999-11-01,13.25,13.5,12.06,12.06,316820,2.61728656790191,2.66666933333402,2.38222460444506,2.38222460444506,1603899.64609994,0.0,1.0
1999-11-02,12.87,13.94,12.87,13.75,345067,2.5422247644451,2.75358300049453,2.5422247644451,2.71605209876613,1746899.94059961,0.0,1.0
1999-11-03,12.69,13.13,12.19,12.87,161244,2.50666917333398,2.59358284049449,2.40790364246975,2.5422247644451,816296.933702856,0.0,1.0
1999-11-04,12.87,13.13,12.62,12.75,66390,2.5422247644451,2.59358284049449,2.49284199901299,2.51852103703768,336099.038900874,0.0,1.0
1999-11-05,13.13,14.0,12.87,12.87,134578,2.59358284049449,2.76543486419824,2.5422247644451,2.5422247644451,681300.443699382,0.0,1.0
1999-11-08,13.25,13.62,13.13,13.38,55368,2.61728656790191,2.69037306074143,2.59358284049449,2.6429656059266,280300.219699708,0.0,1.0
1999-11-09,12.75,13.25,12.56,13.06,39763,2.51852103703768,2.61728656790191,2.48099013530928,2.5797556661735,201299.986199962,0.0,1.0
1999-11-10,14.25,14.88,12.56,12.56,149057,2.81481762963035,2.93926219851927,2.48099013530928,2.48099013530928,754600.307899499,0.0,1.0
1999-11-11,14.0,14.94,13.87,14.56,131852,2.76543486419824,2.95111406222298,2.73975582617354,2.87605225876617,667500.082499746,0.0,1.0
1999-11-12,14.75,14.94,14.0,14.13,45353,2.91358316049457,2.95111406222298,2.76543486419824,2.79111390222294,229599.332900609,0.0,1.0
1999-11-15,14.75,14.88,14.62,14.69,26963,2.91358316049457,2.93926219851927,2.88790412246988,2.90173129679087,136500.050999914,0.0,1.0
1999-11-16,14.81,14.81,14.5,14.5,36800,2.92543502419828,2.92543502419828,2.86420039506246,2.86420039506246,186299.813700139,0.0,1.0
1999-11-17,16.0,16.13,14.38,14.5,88020,3.16049698765513,3.18617602567983,2.84049666765505,2.86420039506246,445600.804399082,0.0,1.0
1999-11-18,17.25,18.0,16.44,16.44,80830,3.40741081481569,3.55555911111202,3.24741065481565,3.24741065481565,409201.465798429,0.0,1.0
1999-11-19,17.19,18.12,17.0,17.44,102242,3.39555895111198,3.57926283851944,3.35802804938358,3.44494171654409,517599.60740026,0.0,1.0
1999-11-22,17.75,18.0,17.25,17.25,42963,3.50617634567991,3.55555911111202,3.40741081481569,3.40741081481569,217499.969999974,0.0,1.0
1999-11-23,16.25,17.88,15.87,17.88,77768,3.20987975308724,3.53185538370461,3.13481794963043,3.53185538370461,393700.106299793,0.0,1.0
1999-11-24,16.69,16.75,16.19,16.19,29175,3.29679342024776,3.30864528395147,3.19802788938354,3.19802788938354,147698.289801672,0.0,1.0
1999-11-26,16.69,17.0,16.63,16.88,21768,3.29679342024776,3.35802804938358,3.28494155654405,3.33432432197616,110200.389799582,0.0,1.0
1999-11-29,15.87,16.75,15.63,16.75,42035,3.13481794963043,3.30864528395147,3.08741049481561,3.30864528395147,212801.974697971,0.0,1.0
1999-11-30,15.25,15.75,15.0,15.75,47230,3.0123486913588,3.11111422222302,2.96296592592669,3.11111422222302,239101.635898303,0.0,1.0
1999-12-01,15.5,15.5,14.5,14.5,47842,3.06173145679091,3.06173145679091,2.86420039506246,2.86420039506246,242199.882800055,0.0,1.0
1999-12-02,15.75,16.25,15.63,15.63,25600,3.11111422222302,3.20987975308724,3.08741049481561,3.08741049481561,129599.870400096,0.0,1.0
1999-12-03,16.13,16.19,15.87,15.87,16435,3.18617602567983,3.19802788938354,3.13481794963043,3.13481794963043,83202.1042978743,0.0,1.0
1999-12-06,16.37,16.5,16.13,16.25,23467,3.23358348049466,3.25926251851935,3.18617602567983,3.20987975308724,118801.568698401,0.0,1.0
1999-12-07,16.63,16.75,16.63,16.75,21353,3.28494155654405,3.30864528395147,3.28494155654405,3.30864528395147,108099.454400518,0.0,1.0
1999-12-08,17.12,17.38,16.75,16.75,31585,3.38173177679099,3.43308985284039,3.30864528395147,3.30864528395147,159898.902601056,0.0,1.0
1999-12-09,17.62,18.63,17.25,17.25,55644,3.48049730765521,3.68000368000094,3.40741081481569,3.40741081481569,281697.46830246,0.0,1.0
1999-12-10,16.75,17.75,15.87,17.75,82252,3.30864528395147,3.50617634567991,3.13481794963043,3.50617634567991,416400.333599559,0.0,1.0
1999-12-13,16.88,17.0,16.75,16.75,15763,3.33432432197616,3.35802804938358,3.30864528395147,3.30864528395147,79800.1076998719,0.0,1.0
1999-12-14,16.0,16.88,16.0,16.88,32830,3.16049698765513,3.33432432197616,3.16049698765513,3.33432432197616,166201.708798249,0.0,1.0
1999-12-15,15.63,15.75,15.5,15.75,19990,3.08741049481561,3.11111422222302,3.06173145679091,3.11111422222302,101199.2738007,0.0,1.0
1999-12-16,15.44,15.63,15.25,15.63,11378,3.0498795930872,3.08741049481561,3.0123486913588,3.08741049481561,57601.0673989179,0.0,1.0
1999-12-17,15.31,15.63,15.31,15.44,28820,3.0242005550625,3.08741049481561,3.0242005550625,3.0498795930872,145901.104098859,0.0,1.0
1999-12-20,16.63,16.63,15.37,15.37,20385,3.28494155654405,3.28494155654405,3.03605241876621,3.03605241876621,103198.959301014,0.0,1.0
1999-12-21,18.25,18.38,16.75,16.75,42667,3.60494187654413,3.63062091456883,3.30864528395147,3.30864528395147,216001.471498473,0.0,1.0
1999-12-22,19.0,19.75,18.12,18.12,31585,3.75309017284047,3.9012384691368,3.57926283851944,3.57926283851944,159898.902601056,0.0,1.0
1999-12-23,19.13,21.0,19.0,20.88,87467,3.77876921086517,4.14815229629736,3.75309017284047,4.12444856888995,442801.244698641,0.0,1.0
1999-12-27,19.62,19.88,19.37,19.37,16652,3.87555943111211,3.9269175071615,3.82617666567999,3.82617666567999,84300.6656993126,0.0,1.0
1999-12-28,19.5,19.62,19.25,19.62,15467,3.85185570370469,3.87555943111211,3.80247293827258,3.87555943111211,78301.6091983708,0.0,1.0
1999-12-29,19.5,19.62,19.06,19.37,16553,3.85185570370469,3.87555943111211,3.76494203654418,3.82617666567999,83799.4787004998,0.0,1.0
1999-12-30,20.13,20.13,19.5,19.62,15230,3.97630027259361,3.97630027259361,3.85185570370469,3.87555943111211,77101.7978981824,0.0,1.0
1999-12-31,21.5,22.25,20.37,20.37,32178,4.24691782716158,4.39506612345792,4.02370772740844,4.02370772740844,162900.962098996,0.0,1.0
2000-01-03,19.62,22.0,19.37,22.0,48020,3.87555943111211,4.34568335802581,3.82617666567999,4.34568335802581,243101.00689893,0.0,1.0
2000-01-04,18.5,19.62,18.5,19.62,19852,3.65432464197625,3.87555943111211,3.65432464197625,3.87555943111211,100500.649499325,0.0,1.0
2000-01-05,18.0,18.25,17.0,18.25,36385,3.55555911111202,3.60494187654413,3.35802804938358,3.60494187654413,184198.878301075,0.0,1.0
2000-01-06,18.5,18.56,17.88,18.0,7585,3.65432464197625,3.66617650567995,3.53185538370461,3.55555911111202,38399.024100966,0.0,1.0
2000-01-07,17.5,18.38,17.5,18.38,19457,3.4567935802478,3.63062091456883,3.4567935802478,3.63062091456883,98500.9639990107,0.0,1.0
2000-01-10,20.0,20.0,18.25,18.25,30242,3.95062123456891,3.95062123456891,3.60494187654413,3.60494187654413,153099.971899989,0.0,1.0
2000-01-11,20.25,20.75,20.25,20.75,21867,4.00000400000103,4.09876953086525,4.00000400000103,4.09876953086525,110701.576798395,0.0,1.0
2000-01-12,19.0,20.0,19.0,20.0,30953,3.75309017284047,3.95062123456891,3.75309017284047,3.95062123456891,156699.405800554,0.0,1.0
2000-01-13,18.81,19.31,18.75,19.0,22578,3.71555927111206,3.81432480197629,3.70370740740836,3.75309017284047,114301.01069896,0.0,1.0
2000-01-14,20.13,20.5,18.87,18.87,40553,3.97630027259361,4.04938676543314,3.72741113481577,3.72741113481577,205299.35720059,0.0,1.0
2000-01-18,20.5,20.75,20.25,20.25,36800,4.04938676543314,4.09876953086525,4.00000400000103,4.00000400000103,186299.813700138,0.0,1.0
2000-01-19,21.0,21.13,20.25,20.37,34568,4.14815229629736,4.17383133432206,4.00000400000103,4.02370772740844,175000.32499963,0.0,1.0
2000-01-20,23.62,24.25,21.31,21.37,73620,4.66568367802589,4.79012824691481,4.20938692543318,4.22123878913689,372700.877299027,0.0,1.0
2000-01-21,23.56,24.75,23.0,24.0,43852,4.65383181432218,4.88889377777903,4.54321441975425,4.7407454814827,222000.527999415,0.0,1.0
2000-01-24,24.13,25.0,23.75,23.75,62835,4.7664245195074,4.93827654321114,4.69136271605059,4.69136271605059,318101.869398049,0.0,1.0
2000-01-25,24.87,25.38,24.63,24.63,58568,4.91259750518645,5.01333834666795,4.86519005037162,4.86519005037162,296500.20349972,0.0,1.0
2000-01-26,25.69,26.0,25.25,25.38,120652,5.07457297580377,5.13580760493959,4.98765930864325,5.01333834666795,610800.139199704,0.0,1.0
2000-01-27,25.88,27.0,23.75,25.88,143763,5.11210387753218,5.33333866666803,4.69136271605059,5.11210387753218,727799.459700353,0.0,1.0
2000-01-28,24.06,27.0,23.0,26.0,72652,4.7525973451864,5.33333866666803,4.54321441975425,5.13580760493959,367800.382199524,0.0,1.0
2000-01-31,23.87,24.13,22.38,23.75,53768,4.715066443458,4.7664245195074,4.42074516148262,4.69136271605059,272200.227799702,0.0,1.0
2000-02-01,24.0,25.0,23.75,23.75,29235,4.7407454814827,4.93827654321114,4.69136271605059,4.69136271605059,148002.039497922,0.0,1.0
2000-02-02,23.87,24.37,23.25,24.13,25244,4.715066443458,4.81383197432222,4.59259718518636,4.7664245195074,127797.622202345,0.0,1.0
2000-02-03,26.37,26.5,24.0,24.0,57363,5.20889409777911,5.23457313580381,4.7407454814827,4.7407454814827,290399.897100029,0.0,1.0
2000-02-04,26.37,28.06,26.37,26.63,55190,5.20889409777911,5.54272159210019,5.20889409777911,5.26025217382851,279399.095600833,0.0,1.0
2000-02-07,26.88,27.0,26.5,26.63,22400,5.30963493926062,5.33333866666803,5.23457313580381,5.26025217382851,113399.886600084,0.0,1.0
2000-02-08,26.63,28.0,26.63,27.0,86163,5.26025217382851,5.53086972839648,5.26025217382851,5.33333866666803,436199.751300137,0.0,1.0
2000-02-09,25.13,26.88,24.5,26.88,30657,4.96395558123584,5.30963493926062,4.83951101234692,5.30963493926062,155200.907299053,0.0,1.0
2000-02-10,25.75,26.0,24.75,25.0,29452,5.08642483950748,5.13580760493959,4.88889377777903,4.93827654321114,149100.600899361,0.0,1.0
2000-02-11,25.13,26.12,25.0,25.88,28800,4.96395558123584,5.159511332347,4.93827654321114,5.11210387753218,145799.854200108,0.0,1.0
2000-02-14,26.25,27.0,25.25,25.25,46044,5.1851903703717,5.33333866666803,4.98765930864325,4.98765930864325,233097.516902423,0.0,1.0
2000-02-15,27.44,28.0,26.63,26.63,88020,5.42025233382855,5.53086972839648,5.26025217382851,5.26025217382851,445600.804399081,0.0,1.0
2000-02-16,27.0,27.25,26.0,27.25,36978,5.33333866666803,5.38272143210015,5.13580760493959,5.38272143210015,187200.937799014,0.0,1.0
2000-02-17,26.75,27.69,26.63,27.25,37985,5.28395590123592,5.46963509926066,5.26025217382851,5.38272143210015,192298.870201081,0.0,1.0
2000-02-18,25.88,26.56,25.75,26.5,19378,5.11210387753218,5.24642499950752,5.08642483950748,5.23457313580381,98101.0268989479,0.0,1.0
2000-02-22,24.0,25.75,22.5,25.75,81975,4.7407454814827,5.08642483950748,4.44444888889003,5.08642483950748,414998.022501871,0.0,1.0
2000-02-23,23.94,24.5,23.38,24.0,21867,4.72889361777899,4.83951101234692,4.61827622321106,4.7407454814827,110701.576798395,0.0,1.0
2000-02-24,25.13,25.38,24.13,24.13,32790,4.96395558123584,5.01333834666795,4.7664245195074,4.7664245195074,165999.209000748,0.0,1.0
2000-02-25,25.62,27.0,24.87,24.87,41857,5.06074580148278,5.33333866666803,4.91259750518645,4.91259750518645,211900.850599095,0.0,1.0
2000-02-28,24.75,26.0,24.69,25.75,12563,4.88889377777903,5.13580760493959,4.87704191407533,5.08642483950748,63600.1238998598,0.0,1.0
2000-02-29,25.38,25.75,24.87,24.87,35575,5.01333834666795,5.08642483950748,4.91259750518645,4.91259750518645,180098.257401696,0.0,1.0
2000-03-01,25.5,26.37,25.5,25.62,25442,5.03704207407537,5.20889409777911,5.03704207407537,5.06074580148278,128799.996199971,0.0,1.0
2000-03-02,24.25,25.5,24.0,25.25,33363,4.79012824691481,5.03704207407537,4.7407454814827,4.98765930864325,168900.018599938,0.0,1.0
2000-03-03,27.63,28.25,24.5,24.5,92563,5.45778323555696,5.58025249382859,4.83951101234692,4.83951101234692,468599.718900161,0.0,1.0
2000-03-06,33.06,34.75,28.12,28.12,150044,6.53037690074242,6.86420439506349,5.55457345580389,5.55457345580389,759596.990402814,0.0,1.0
2000-03-07,33.0,35.0,32.25,33.25,136257,6.51852503703871,6.9135871604956,6.37037674074238,6.56790780247082,689800.37269945,0.0,1.0
2000-03-08,32.75,33.75,31.0,33.25,60642,6.4691422716066,6.66667333333504,6.12346291358182,6.56790780247082,306999.818000103,0.0,1.0
2000-03-09,34.5,35.0,33.0,33.0,47763,6.81482162963138,6.9135871604956,6.51852503703871,6.51852503703871,241799.945699992,0.0,1.0
2000-03-10,34.87,35.5,34.63,34.63,50785,6.8879081224709,7.01235269135982,6.84050066765608,6.84050066765608,257098.805401129,0.0,1.0
2000-03-13,33.63,34.94,33.38,34.75,35220,6.64296960592763,6.90173529679189,6.59358684049552,6.86420439506349,178301.071698883,0.0,1.0
2000-03-14,34.0,34.94,33.75,34.0,99042,6.71605609876716,6.90173529679189,6.66667333333504,6.71605609876716,501399.623600247,0.0,1.0
2000-03-15,31.69,33.75,31.62,33.75,92978,6.25975934617445,6.66667333333504,6.24593217185345,6.66667333333504,470700.654299225,0.0,1.0
2000-03-16,31.0,32.0,28.56,31.94,54242,6.12346291358182,6.32099397531026,5.64148712296441,6.30914211160656,274599.850400079,0.0,1.0
2000-03-17,32.87,33.12,31.62,31.88,21867,6.49284599901401,6.54222876444612,6.24593217185345,6.29729024790285,110701.576798395,0.0,1.0
2000-03-20,32.13,34.12,31.62,33.38,20563,6.34667301333496,6.73975982617457,6.24593217185345,6.59358684049552,104100.08339989,0.0,1.0
2000-03-21,31.56,32.0,31.0,32.0,11575,6.23408030814975,6.32099397531026,6.12346291358182,6.32099397531026,58598.378901606,0.0,1.0
2000-03-22,31.75,33.25,31.25,31.5,31585,6.27161120987815,6.56790780247082,6.17284567901393,6.22222844444604,159898.902601056,0.0,1.0
2000-03-23,32.63,33.25,31.75,32.25,9067,6.44543854419919,6.56790780247082,6.27161120987815,6.37037674074238,45901.6415983466,0.0,1.0
2000-03-24,32.56,33.25,32.5,33.12,60385,6.43161136987819,6.56790780247082,6.41975950617449,6.54222876444612,305698.756801165,0.0,1.0
2000-03-27,34.56,36.88,32.56,32.56,59635,6.82667349333509,7.28494555654508,6.43161136987819,6.43161136987819,301901.885598037,0.0,1.0
2000-03-28,38.37,40.25,34.81,34.81,105244,7.57926683852046,7.95062523456994,6.8760562587672,6.8760562587672,532797.217202646,0.0,1.0
2000-03-29,35.5,40.25,35.5,39.5,122153,7.01235269135982,7.95062523456994,7.01235269135982,7.80247693827361,618398.944100898,0.0,1.0
2000-03-30,33.81,37.44,30.0,35.5,126775,6.67852519703875,7.39556295111301,5.92593185185337,7.01235269135982,641797.79570204,0.0,1.0
2000-03-31,37.5,37.5,32.75,34.0,94420,7.40741481481672,7.40741481481672,6.4691422716066,6.71605609876716,478000.771999105,0.0,1.0
2000-04-03,37.56,39.38,37.5,39.38,70400,7.41926667852042,7.77877321086619,7.40741481481672,7.77877321086619,356399.643600265,0.0,1.0
2000-04-04,34.75,38.25,30.75,37.81,137442,6.86420439506349,7.55556311111305,6.07408014814971,7.46864944395253,695799.429200392,0.0,1.0
2000-04-05,34.0,34.75,32.5,34.75,78163,6.71605609876716,6.86420439506349,6.41975950617449,6.86420439506349,395699.791800106,0.0,1.0
2000-04-06,36.25,37.75,33.75,33.75,40000,7.16050098765616,7.45679758024883,6.66667333333504,6.66667333333504,202499.79750015,0.0,1.0
2000-04-07,36.75,37.63,36.5,37.12,54400,7.25926651852038,7.43309385284141,7.20988375308827,7.33235301135991,275399.724600205,0.0,1.0
2000-04-10,36.62,37.63,35.25,37.63,50430,7.23358748049568,7.43309385284141,6.96296992592771,7.43309385284141,255301.619698315,0.0,1.0
2000-04-11,35.56,36.38,35.37,36.38,16257,7.02420455506353,7.18618002568086,6.98667365333513,7.18618002568086,82300.9801989987,0.0,1.0
2000-04-12,32.94,35.5,32.94,35.5,28563,6.506673173335,7.01235269135982,6.506673173335,7.01235269135982,144600.04289992,0.0,1.0
2000-04-13,30.5,32.81,30.5,32.81,36563,6.0246973827176,6.48099413531031,6.0246973827176,6.48099413531031,185100.00239995,0.0,1.0
2000-04-14,25.88,29.63,25.0,29.5,97778,5.11210387753218,5.85284535901385,4.93827654321114,5.82716632098915,495000.629999243,0.0,1.0
2000-04-17,27.25,27.88,23.62,24.5,80553,5.38272143210015,5.50716600098907,4.66568367802589,4.83951101234692,407799.15470074,0.0,1.0
2000-04-18,29.75,29.87,27.75,27.75,31644,5.87654908642126,5.90025281382867,5.48148696296437,5.48148696296437,160197.589802369,0.0,1.0
2000-04-19,30.75,33.5,30.0,30.0,37057,6.07408014814971,6.61729056790293,5.92593185185337,5.92593185185337,187600.874899077,0.0,1.0
2000-04-20,30.88,31.88,30.75,31.12,19200,6.0997591861744,6.29729024790285,6.07408014814971,6.14716664098923,97199.9028000723,0.0,1.0
2000-04-24,30.13,30.75,29.25,30.25,25442,5.95161088987807,6.07408014814971,5.77778355555704,5.97531461728548,128799.996199971,0.0,1.0
2000-04-25,32.5,32.5,30.5,30.5,27635,6.41975950617449,6.41975950617449,6.0246973827176,6.0246973827176,139902.047597916,0.0,1.0
2000-04-26,35.0,35.0,33.5,33.5,34430,6.9135871604956,6.9135871604956,6.61729056790293,6.61729056790293,174301.700698255,0.0,1.0
2000-04-27,38.25,39.87,34.63,34.63,117590,7.55556311111305,7.87556343111313,6.84050066765608,6.84050066765608,595298.779701068,0.0,1.0
2000-04-28,36.81,39.12,36.75,38.0,79763,7.27111838222409,7.7274151348168,7.25926651852038,7.50618034568094,403799.783700113,0.0,1.0
2000-05-01,38.63,39.75,36.88,36.88,68267,7.63062491456986,7.85185970370572,7.28494555654508,7.28494555654508,345601.341898569,0.0,1.0
2000-05-02,35.75,38.5,35.0,38.5,35990,7.06173545679194,7.60494587654516,6.9135871604956,7.60494587654516,182199.19280076,0.0,1.0
2000-05-03,34.25,36.5,32.87,36.0,34252,6.76543886419927,7.20988375308827,6.49284599901401,7.11111822222405,173400.576599379,0.0,1.0
2000-05-04,34.0,34.75,33.25,34.25,17185,6.71605609876716,6.86420439506349,6.56790780247082,6.76543886419927,86998.9755010021,0.0,1.0
2000-05-05,33.87,36.0,33.75,33.75,28820,6.69037706074246,7.11111822222405,6.66667333333504,6.66667333333504,145901.104098858,0.0,1.0
2000-05-08,34.75,35.62,34.0,34.0,24178,6.86420439506349,7.03605641876724,6.71605609876716,6.71605609876716,122401.002598966,0.0,1.0
2000-05-09,35.44,35.5,33.63,34.5,18667,7.00050082765612,7.01235269135982,6.64296960592763,6.81482162963138,94501.5929983827,0.0,1.0
2000-05-10,31.12,35.25,29.75,35.25,60642,6.14716664098923,6.96296992592771,5.87654908642126,6.96296992592771,306999.818000103,0.0,1.0
2000-05-11,33.56,33.75,30.88,31.19,58963,6.62914243160664,6.66667333333504,6.0997591861744,6.16099381531022,298499.889000034,0.0,1.0
2000-05-12,33.31,34.94,32.75,34.12,36978,6.57975966617453,6.90173529679189,6.4691422716066,6.73975982617457,187200.937799014,0.0,1.0
2000-05-15,34.0,34.69,32.69,34.69,30400,6.71605609876716,6.85235253135978,6.45729040790289,6.85235253135978,153899.846100114,0.0,1.0
2000-05-16,33.75,34.81,33.5,34.0,23368,6.66667333333504,6.8760562587672,6.61729056790293,6.71605609876716,118300.381699588,0.0,1.0
2000-05-17,32.94,33.25,32.75,33.12,9363,6.506673173335,6.56790780247082,6.4691422716066,6.54222876444612,47400.1400998478,0.0,1.0
2000-05-18,33.69,34.25,33.0,33.0,9600,6.65482146963134,6.76543886419927,6.51852503703871,6.51852503703871,48599.9514000361,0.0,1.0
2000-05-19,31.56,33.25,30.5,33.0,33778,6.23408030814975,6.56790780247082,6.0246973827176,6.51852503703871,171000.953999002,0.0,1.0
2000-05-22,30.0,31.44,28.25,31.44,48435,5.92593185185337,6.21037658074233,5.58025249382859,6.21037658074233,245201.942297995,0.0,1.0
2000-05-23,27.63,30.5,27.12,30.13,14953,5.45778323555696,6.0246973827176,5.35704239407545,5.95161088987807,75699.4868004937,0.0,1.0
2000-05-24,27.0,28.0,24.25,27.63,117175,5.33333866666803,5.53086972839648,4.79012824691481,5.45778323555696,593197.844302004,0.0,1.0
2000-05-25,27.0,30.0,26.0,27.0,48790,5.33333866666803,5.92593185185337,5.13580760493959,5.33333866666803,246999.128000809,0.0,1.0
2000-05-26,25.5,27.5,25.25,27.5,27220,5.03704207407537,5.43210419753226,4.98765930864325,5.43210419753226,137801.112198852,0.0,1.0
2000-05-30,27.75,27.88,25.56,26.25,104375,5.48148696296437,5.50716600098907,5.04889393777907,5.1851903703717,528397.909101955,0.0,1.0
2000-05-31,27.25,29.37,26.5,27.75,74568,5.38272143210015,5.80148728296445,5.23457313580381,5.48148696296437,377500.12249978,0.0,1.0
2000-06-01,31.0,31.0,27.5,27.5,74153,6.12346291358182,6.12346291358182,5.43210419753226,5.43210419753226,375399.187100716,0.0,1.0
2000-06-02,33.94,35.5,33.75,35.5,84385,6.70420423506345,7.01235269135982,6.66667333333504,7.01235269135982,427198.635301255,0.0,1.0
2000-06-05,34.25,34.94,33.38,34.0,31467,6.76543886419927,6.90173529679189,6.59358684049552,6.71605609876716,159301.528198431,0.0,1.0
2000-06-06,33.38,34.87,33.25,34.5,28030,6.59358684049552,6.8879081224709,6.56790780247082,6.81482162963138,141901.73309823,0.0,1.0
2000-06-07,30.25,33.12,30.0,33.12,62657,5.97531461728548,6.54222876444612,5.92593185185337,6.54222876444612,317200.745299174,0.0,1.0
2000-06-08,30.88,31.62,30.44,30.44,43378,6.0997591861744,6.24593217185345,6.01284551901389,6.01284551901389,219600.905399038,0.0,1.0
2000-06-09,31.88,32.13,31.25,31.25,63052,6.29729024790285,6.34667301333496,6.17284567901393,6.17284567901393,319200.430799487,0.0,1.0
2000-06-12,35.88,36.25,31.0,31.62,152020,7.08741449481663,7.16050098765616,6.12346291358182,6.24593217185345,769600.480399323,0.0,1.0
2000-06-13,37.0,37.44,35.13,36.12,121244,7.30864928395249,7.39556295111301,6.9392661985203,7.13482194963146,613797.136202706,0.0,1.0
2000-06-14,47.44,50.12,38.5,38.5,510578,9.37087356839747,9.9002568138297,7.60494587654516,7.60494587654516,2584798.5402008,0.0,1.0
2000-06-15,45.38,46.25,44.0,46.0,299378,8.96395958123687,9.13581160494062,8.69136671605161,9.08642883950851,1515599.6094,0.0,1.0
2000-06-16,45.87,46.37,45.12,45.94,113185,9.06074980148381,9.15951533234803,8.91260150518747,9.0745769758048,572998.489501363,0.0,1.0
2000-06-19,44.0,45.88,41.13,45.88,48790,8.69136671605161,9.06272511210109,8.12445256889097,9.06272511210109,246999.128000809,0.0,1.0
2000-06-20,43.69,44.69,41.0,43.0,103052,8.63013208691579,8.82766314864424,8.09877353086627,8.49383565432317,521700.228299638,0.0,1.0
2000-06-21,43.38,45.0,42.44,43.75,68800,8.56889745777998,8.88889777778006,8.38321825975524,8.6419839506195,348299.651700259,0.0,1.0
2000-06-22,43.75,44.5,43.0,43.5,92563,8.6419839506195,8.79013224691584,8.49383565432317,8.59260118518739,468599.718900161,0.0,1.0
2000-06-23,49.5,49.5,43.5,43.5,425975,9.77778755555806,9.77778755555806,8.59260118518739,8.59260118518739,2156496.28100317,0.0,1.0
2000-06-26,44.75,51.44,42.06,49.88,340267,8.83951501234795,10.1609978153112,8.30815645629843,9.85284935901487,1722599.96489959,0.0,1.0
2000-06-27,44.25,46.0,41.13,45.88,77057,8.74074948148372,9.08642883950851,8.12445256889097,9.06272511210109,390100.672399228,0.0,1.0
2000-06-28,43.0,45.38,41.0,44.09,94657,8.49383565432317,8.96395958123687,8.09877353086627,8.70914451160717,479200.583299294,0.0,1.0
2000-06-29,43.0,43.75,41.25,43.5,34667,8.49383565432317,8.6419839506195,8.14815629629839,8.59260118518739,175501.511998443,0.0,1.0
2000-06-30,42.88,43.75,41.13,43.5,37452,8.47013192691575,8.6419839506195,8.12445256889097,8.59260118518739,189600.560399391,0.0,1.0
2000-07-03,41.0,42.5,36.13,36.13,123378,8.09877353086627,8.39507012345894,7.13679726024874,7.13679726024874,624600.50039934,0.0,1.0
2000-07-05,33.5,41.0,31.13,41.0,277867,6.61729056790293,8.09877353086627,6.14914195160652,8.09877353086627,1406700.28079936,0.0,1.0
2000-07-06,33.63,34.25,29.88,34.25,322963,6.64296960592763,6.76543886419927,5.90222812444596,6.76543886419927,1634998.55250103,0.0,1.0
2000-07-07,31.75,34.94,31.38,34.94,185185,6.27161120987815,6.90173529679189,6.19852471703863,6.90173529679189,937498.125001635,0.0,1.0
2000-07-10,34.0,34.0,32.0,32.75,194252,6.71605609876716,6.71605609876716,6.32099397531026,6.4691422716066,983399.76659998,0.0,1.0
2000-07-11,32.88,34.0,32.0,34.0,136830,6.4948213096313,6.71605609876716,6.32099397531026,6.71605609876716,692701.18229864,0.0,1.0
2000-07-12,38.63,38.63,32.25,33.0,236444,7.63062491456986,7.63062491456986,6.37037674074238,6.51852503703871,1196996.55300314,0.0,1.0
2000-07-13,42.5,42.5,37.75,39.13,178035,8.39507012345894,8.39507012345894,7.45679758024883,7.72939044543408,901301.286198483,0.0,1.0
2000-07-14,40.75,42.38,38.75,42.38,87644,8.04939076543416,8.37136639605153,7.65432864197727,8.37136639605153,443697.30630258,0.0,1.0
2000-07-17,27.5,28.81,26.44,28.81,101452,8.14815629629839,8.53630483259478,7.83408190815016,8.53630483259478,342400.157599754,0.0,1.5
2000-07-18,25.5,28.0,24.75,27.88,107585,7.55556311111305,8.29630459259472,7.33334066666855,8.2607490014836,363099.011900895,0.0,1.0
2000-07-19,25.69,26.0,25.0,25.5,65244,7.61185946370566,7.70371140740938,7.40741481481671,7.55556311111305,220198.279801664,0.0,1.0
2000-07-20,26.81,29.0,25.5,26.06,143052,7.94371164740944,8.59260118518739,7.55556311111305,7.72148920296494,482800.017199859,0.0,1.0
2000-07-21,25.0,27.63,24.75,27.63,90252,7.40741481481671,8.18667485333543,7.33334066666855,8.18667485333543,304600.195399727,0.0,1.0
2000-07-24,21.31,26.0,20.25,25.5,240830,6.31408038814977,7.70371140740938,6.00000600000154,7.55556311111305,812800.437199354,0.0,1.0
2000-07-25,22.88,23.44,21.88,22.25,159378,6.77926603852026,6.94519213037215,6.48296944592759,6.59259918518688,537900.21209965,0.0,1.0
2000-07-26,21.44,22.81,20.81,22.25,78400,6.35259894518682,6.75852527703877,6.16593209185343,6.59259918518688,264599.735400197,0.0,1.0
2000-07-27,20.75,22.88,18.38,22.38,280830,6.14815429629787,6.77926603852026,5.44593137185325,6.63111774222392,947800.302199455,0.0,1.0
2000-07-28,21.19,22.88,21.06,21.31,126785,6.27852479703865,6.77926603852026,6.2400062400016,6.31408038814977,427898.947100943,0.0,1.0
2000-07-31,20.5,21.94,19.44,21.88,149363,6.07408014814971,6.50074724148315,5.76000576000148,6.48296944592759,504099.62090025,0.0,1.0
2000-08-01,20.38,22.0,20.25,21.25,75052,6.03852455703859,6.51852503703871,6.00000600000154,6.29630259259421,253300.246699688,0.0,1.0
2000-08-02,19.56,21.25,19.5,21.0,38252,5.7955613511126,6.29630259259421,5.77778355555704,6.22222844444604,129100.370899596,0.0,1.0
2000-08-03,18.0,18.63,16.5,18.63,158963,5.33333866666803,5.52000552000142,4.88889377777903,5.52000552000142,536499.588500274,0.0,1.0
2000-08-04,17.88,19.75,16.06,17.0,130163,5.29778307555691,5.85185770370521,4.75852327703826,5.03704207407537,439299.685700202,0.0,1.0
2000-08-07,18.38,19.38,18.0,18.75,86163,5.44593137185325,5.74222796444592,5.33333866666803,5.55556111111254,290799.834200091,0.0,1.0
2000-08-08,17.75,18.5,17.38,18.38,88000,5.25926451851987,5.48148696296437,5.14963477926058,5.44593137185325,296999.703000221,0.0,1.0
2000-08-09,17.5,18.25,17.38,17.75,43200,5.1851903703717,5.4074128148162,5.14963477926058,5.25926451851987,145799.854200108,0.0,1.0
2000-08-10,16.5,18.0,15.0,17.5,92563,4.88889377777903,5.33333866666803,4.44444888889003,5.1851903703717,312399.812600107,0.0,1.0
2000-08-11,17.5,18.25,16.0,16.0,97244,5.1851903703717,5.4074128148162,4.7407454814827,4.7407454814827,328198.171801744,0.0,1.0
2000-08-14,19.0,19.13,17.38,17.5,71763,5.6296352592607,5.66815381629775,5.14963477926058,5.1851903703717,242199.882800055,0.0,1.0
2000-08-15,18.06,19.0,17.75,19.0,98163,5.35111646222359,5.6296352592607,5.25926451851987,5.6296352592607,331299.793700122,0.0,1.0
2000-08-16,18.38,18.69,18.0,18.69,66578,5.44593137185325,5.53778331555698,5.33333866666803,5.53778331555698,224700.525299417,0.0,1.0
2000-08-17,18.38,18.63,18.13,18.25,109452,5.44593137185325,5.52000552000142,5.37185722370508,5.4074128148162,369400.130599775,0.0,1.0
2000-08-18,18.13,18.63,18.06,18.56,160563,5.37185722370508,5.52000552000142,5.35111646222359,5.49926475851993,541899.583100278,0.0,1.0
2000-08-21,20.06,20.81,18.5,18.63,446785,5.94370964740893,6.16593209185343,5.48148696296437,5.52000552000142,1507897.86710175,0.0,1.0
2000-08-22,19.75,21.19,19.19,20.81,246785,5.85185770370521,6.27852479703865,5.68593161185331,6.16593209185343,832898.542101244,0.0,1.0
2000-08-23,19.38,20.0,19.0,20.0,95852,5.74222796444592,5.92593185185337,5.6296352592607,5.92593185185337,323500.17649974,0.0,1.0
2000-08-24,19.13,19.63,18.88,19.5,108000,5.66815381629775,5.81630211259408,5.59407966814958,5.77778355555704,364499.635500271,0.0,1.0
2000-08-25,19.56,20.88,18.63,19.13,116800,5.7955613511126,6.18667285333492,5.52000552000142,5.66815381629775,394199.605800293,0.0,1.0
2000-08-28,22.69,23.06,21.13,23.06,294844,6.72296968592765,6.83259942518694,6.26074700148309,6.83259942518694,995097.50490224,0.0,1.0
2000-08-29,21.81,23.69,21.5,23.25,268385,6.4622286844461,7.01926627852032,6.37037674074238,6.88889577777955,905798.469201299,0.0,1.0
2000-08-30,21.5,22.5,21.13,21.13,134578,6.37037674074238,6.66667333333504,6.26074700148309,6.26074700148309,454200.295799587,0.0,1.0
2000-08-31,21.38,22.0,19.75,21.88,186785,6.33482114963125,6.51852503703871,5.85185770370521,6.48296944592759,630398.744601094,0.0,1.0
2000-09-01,20.5,21.88,20.38,21.25,142667,6.07408014814971,6.48296944592759,6.03852455703859,6.29630259259421,481500.643499233,0.0,1.0
2000-09-05,20.19,21.06,19.88,19.94,130785,5.98222820444598,6.2400062400016,5.89037626074225,5.90815405629781,441398.933600953,0.0,1.0
2000-09-06,19.44,20.25,19.25,20.06,61452,5.76000576000148,6.00000600000154,5.70370940740887,5.94370964740893,207400.292599654,0.0,1.0
2000-09-07,20.0,20.31,19.0,19.25,80652,5.92593185185337,6.0177837955571,5.6296352592607,5.70370940740887,272200.227799702,0.0,1.0
2000-09-08,19.19,19.63,19.0,19.38,44800,5.68593161185331,5.81630211259408,5.6296352592607,5.74222796444592,151199.848800112,0.0,1.0
2000-09-11,19.0,20.0,18.81,19.22,63852,5.6296352592607,5.92593185185337,5.5733389066681,5.69482050963109,215500.28449966,0.0,1.0
2000-09-12,17.56,19.0,17.5,18.75,221244,5.20296816592726,5.6296352592607,5.1851903703717,5.55556111111254,746697.753302055,0.0,1.0
2000-09-13,17.38,18.38,17.0,17.63,143763,5.14963477926058,5.44593137185325,5.03704207407537,5.22370892740875,485199.639800236,0.0,1.0
2000-09-14,17.5,17.94,17.31,17.63,127644,5.1851903703717,5.31556087111248,5.12889401777909,5.22370892740875,430798.06920182,0.0,1.0
2000-09-15,16.63,17.5,16.38,17.25,144030,4.92741233481608,5.1851903703717,4.85333818666791,5.11111622222353,486100.763899111,0.0,1.0
2000-09-18,16.75,17.25,15.88,16.75,83644,4.9629679259272,5.11111622222353,4.70518989037158,4.9629679259272,282298.21770171,0.0,1.0
2000-09-19,18.0,18.5,16.38,16.5,74430,5.33333866666803,5.48148696296437,4.85333818666791,4.88889377777903,251200.998798937,0.0,1.0
2000-09-20,18.75,18.75,17.63,18.38,82667,5.55556111111254,5.55556111111254,5.22370892740875,5.44593137185325,279000.845999082,0.0,1.0
2000-09-21,18.13,18.5,17.31,17.63,62430,5.37185722370508,5.48148696296437,5.12889401777909,5.22370892740875,210701.039298907,0.0,1.0
2000-09-22,17.5,17.75,15.5,16.5,78430,5.1851903703717,5.25926451851987,4.59259718518636,4.88889377777903,264700.985298947,0.0,1.0
2000-09-25,16.5,17.63,16.5,17.63,37630,4.88889377777903,5.22370892740875,4.88889377777903,5.22370892740875,127001.122998844,0.0,1.0
2000-09-26,16.0,16.44,15.75,16.38,62252,4.7407454814827,4.87111598222347,4.66667133333453,4.85333818666791,210100.289899656,0.0,1.0
2000-09-27,15.0,16.75,13.63,16.19,207378,4.44444888889003,4.9629679259272,4.03852255703807,4.7970418340753,699900.05009977,0.0,1.0
2000-09-28,15.69,16.0,14.13,14.5,64800,4.64889353777897,4.7407454814827,4.18667085333441,4.29630059259369,218699.781300163,0.0,1.0
2000-09-29,15.38,15.56,14.31,15.03,100830,4.55704159407524,4.61037498074192,4.24000424000109,4.45333778666781,340300.909699003,0.0,1.0
2000-10-02,14.38,15.38,14.0,15.38,81452,4.26074500148257,4.55704159407524,4.14815229629736,4.55704159407524,274900.225099705,0.0,1.0
2000-10-03,13.88,14.88,13.75,14.25,72563,4.11259670518624,4.40889329777891,4.07407814814919,4.22222644444553,244899.880100057,0.0,1.0
2000-10-04,14.5,15.19,12.63,14.0,97600,4.29630059259369,4.50074524148264,3.7422259644454,4.14815229629736,329399.670600245,0.0,1.0
2000-10-05,13.75,15.0,13.63,15.0,36030,4.07407814814919,4.44444888889003,4.03852255703807,4.44444888889003,121601.128398841,0.0,1.0
2000-10-06,13.0,14.38,12.94,13.75,135378,3.85185570370469,4.26074500148257,3.83407790814913,4.07407814814919,456900.29309959,0.0,1.0
2000-10-09,12.5,13.25,12.0,13.13,166163,3.70370740740836,3.92592985185286,3.55555911111202,3.89037426074174,560799.564200292,0.0,1.0
2000-10-10,12.69,12.94,12.13,12.81,133185,3.76000376000096,3.83407790814913,3.59407766814907,3.79555935111209,449498.92550096,0.0,1.0
2000-10-11,12.0,12.38,11.31,12.19,100830,3.55555911111202,3.66815181629724,3.35111446222308,3.61185546370463,340300.909699003,0.0,1.0
2000-10-12,11.25,12.5,10.75,12.13,67230,3.33333666666752,3.70370740740836,3.18518837037119,3.59407766814907,226901.023098919,0.0,1.0
2000-10-13,12.0,12.75,10.81,11.0,82163,3.55555911111202,3.77778155555652,3.20296616592675,3.25926251851935,277299.847700081,0.0,1.0
2000-10-16,12.06,13.0,11.5,11.5,58844,3.57333690666758,3.85185570370469,3.40741081481569,3.40741081481569,198598.301401648,0.0,1.0
2000-10-17,11.63,14.19,11.63,12.88,136000,3.44592937185274,4.20444864888997,3.44592937185274,3.81630011259357,458999.541000341,0.0,1.0
2000-10-18,11.88,12.44,11.06,11.13,64563,3.5200035200009,3.6859296118528,3.27704031407491,3.2977810755564,217899.907100037,0.0,1.0
2000-10-19,13.5,13.5,12.5,12.88,116267,4.00000400000103,4.00000400000103,3.70370740740836,3.81630011259357,392400.732599166,0.0,1.0
2000-10-20,16.19,16.75,13.5,13.81,223763,4.7970418340753,4.9629679259272,4.00000400000103,4.09185594370475,755199.369800437,0.0,1.0
2000-10-23,17.75,17.88,16.5,16.88,252030,5.25926451851987,5.29778307555691,4.88889377777903,5.00148648296425,850600.399399382,0.0,1.0
2000-10-24,17.06,18.5,17.0,18.25,234785,5.05481986963093,5.48148696296437,5.03704207407537,5.4074128148162,792398.582601213,0.0,1.0
2000-10-25,15.75,16.81,15.25,16.66,83585,4.66667133333453,4.98074572148276,4.5185230370382,4.93630123259386,282099.092900835,0.0,1.0
2000-10-26,16.19,16.19,14.5,16.19,176385,4.7970418340753,4.7970418340753,4.29630059259369,4.7970418340753,595298.779701068,0.0,1.0
2000-10-27,16.0,16.63,14.5,16.31,172385,4.7407454814827,4.92741233481608,4.29630059259369,4.83259742518642,581798.793201057,0.0,1.0
2000-10-30,15.13,17.0,14.0,16.56,234963,4.48296744592708,5.03704207407537,4.14815229629736,4.90667157333459,792999.332000464,0.0,1.0
2000-10-31,15.75,15.94,15.25,15.81,78785,4.66667133333453,4.72296768592714,4.5185230370382,4.68444912889009,265899.109100823,0.0,1.0
2000-11-01,15.31,15.75,14.81,15.25,31052,4.53630083259376,4.66667133333453,4.38815253629742,4.5185230370382,104800.395199578,0.0,1.0
2000-11-02,16.5,16.5,15.13,15.63,94044,4.88889377777903,4.88889377777903,4.48296744592708,4.63111574222341,317398.182601736,0.0,1.0
2000-11-03,17.0,17.25,16.5,17.13,51585,5.03704207407537,5.11111622222353,4.88889377777903,5.07556063111241,174099.200900754,0.0,1.0
2000-11-06,16.5,17.25,16.25,17.25,41452,4.88889377777903,5.11111622222353,4.81481962963086,5.11111622222353,139900.360099604,0.0,1.0
2000-11-07,16.19,16.88,15.0,16.5,62667,4.7970418340753,5.00148648296425,4.44444888889003,4.88889377777903,211500.913499032,0.0,1.0
2000-11-08,15.5,16.44,15.25,16.44,48000,4.59259718518636,4.87111598222347,4.5185230370382,4.87111598222347,161999.838000121,0.0,1.0
2000-11-09,14.56,15.5,14.56,15.03,59852,4.31407838814926,4.59259718518636,4.31407838814926,4.45333778666781,202000.29799965,0.0,1.0
2000-11-10,13.31,14.5,12.69,14.5,90430,3.94370764740842,4.29630059259369,3.76000376000096,4.29630059259369,305200.944798977,0.0,1.0
2000-11-13,13.38,14.44,12.0,13.5,173630,3.96444840888991,4.27852279703813,3.55555911111202,4.00000400000103,586000.663999185,0.0,1.0
2000-11-14,13.88,14.63,13.88,14.0,69244,4.11259670518624,4.33481914963074,4.11259670518624,4.14815229629736,233698.266301674,0.0,1.0
2000-11-15,14.63,15.13,13.5,14.25,84563,4.33481914963074,4.48296744592708,4.00000400000103,4.22222644444553,285399.839600087,0.0,1.0
2000-11-16,14.81,14.94,14.44,14.63,34400,4.38815253629742,4.42667109333447,4.27852279703813,4.33481914963074,116099.883900086,0.0,1.0
2000-11-17,13.63,14.56,13.63,14.5,36830,4.03852255703807,4.31407838814926,4.03852255703807,4.29630059259369,124301.125698843,0.0,1.0
2000-11-20,13.38,13.88,13.13,13.5,48267,3.96444840888991,4.11259670518624,3.89037426074174,4.00000400000103,162900.962098996,0.0,1.0
2000-11-21,13.38,14.5,12.88,13.31,57985,3.96444840888991,4.29630059259369,3.81630011259357,3.94370764740842,195699.17930077,0.0,1.0
2000-11-22,12.25,13.5,12.0,12.88,145630,3.62963325926019,4.00000400000103,3.55555911111202,3.81630011259357,491500.758499115,0.0,1.0
2000-11-24,13.25,13.88,12.25,12.25,31852,3.92592985185286,4.11259670518624,3.62963325926019,3.62963325926019,107500.39249958,0.0,1.0
2000-11-27,13.31,14.25,12.38,14.25,38963,3.94370764740842,4.22222644444553,3.66815181629724,4.22222644444553,131499.993499973,0.0,1.0
2000-11-28,12.5,13.25,12.25,13.25,65778,3.70370740740836,3.92592985185286,3.62963325926019,3.92592985185286,222000.527999415,0.0,1.0
2000-11-29,12.0,12.5,11.0,12.38,63230,3.55555911111202,3.70370740740836,3.25926251851935,3.66815181629724,213401.036598909,0.0,1.0
2000-11-30,11.13,11.73,9.813,11.5,172652,3.2977810755564,3.475559031112,2.90755846311186,3.40741081481569,582699.917299933,0.0,1.0
2000-12-01,10.75,11.94,10.63,11.5,86400,3.18518837037119,3.53778131555646,3.14963277926007,3.40741081481569,291599.708400217,0.0,1.0
2000-12-04,11.5,13.25,10.88,12.88,209244,3.40741081481569,3.92592985185286,3.22370692740823,3.81630011259357,706197.793802025,0.0,1.0
2000-12-05,12.88,13.25,11.56,11.75,160652,3.81630011259357,3.92592985185286,3.42518861037125,3.48148496296386,542199.957799903,0.0,1.0
2000-12-06,12.75,14.0,12.63,12.94,117067,3.77778155555652,4.14815229629736,3.7422259644454,3.83407790814913,395100.729899169,0.0,1.0
2000-12-07,12.63,13.75,11.63,12.34,99052,3.7422259644454,4.07407814814919,3.44592937185274,3.65629995259353,334300.165699749,0.0,1.0
2000-12-08,12.81,13.19,12.25,13.0,67763,3.79555935111209,3.9081520562973,3.62963325926019,3.85185570370469,228699.896300045,0.0,1.0
2000-12-11,13.38,13.38,12.63,12.63,52178,3.96444840888991,3.96444840888991,3.7422259644454,3.7422259644454,176100.573899381,0.0,1.0
2000-12-12,13.38,13.5,13.06,13.25,29452,3.96444840888991,4.00000400000103,3.86963349926025,3.92592985185286,99400.4005995738,0.0,1.0
2000-12-13,13.5,14.0,13.31,13.5,37452,4.00000400000103,4.14815229629736,3.94370764740842,4.00000400000103,126400.373599594,0.0,1.0
2000-12-14,12.81,14.0,12.69,13.84,46963,3.79555935111209,4.14815229629736,3.76000376000096,4.10074484148253,158499.966499993,0.0,1.0
2000-12-15,12.0,12.75,11.38,12.56,74963,3.55555911111202,3.77778155555652,3.37185522370457,3.72148520296392,252999.872000063,0.0,1.0
2000-12-18,11.88,12.31,10.94,12.06,57185,3.5200035200009,3.64741105481575,3.24148472296379,3.57333690666758,192999.182000769,0.0,1.0
2000-12-19,11.25,11.63,10.63,11.47,58400,3.33333666666752,3.44592937185274,3.14963277926007,3.39852191703791,197099.802900147,0.0,1.0
2000-12-20,9.688,10.63,9.438,10.63,98430,2.87052138903777,3.14963277926007,2.79644724088961,3.14963277926007,332200.917798997,0.0,1.0
2000-12-21,9.25,9.875,9.0,9.625,128030,2.74074348148218,2.9259288518526,2.66666933333402,2.85185470370444,432100.817899072,0.0,1.0
2000-12-22,9.125,9.5,8.75,9.5,78785,2.7037064074081,2.81481762963035,2.59259518518585,2.81481762963035,265899.109100823,0.0,1.0
2000-12-26,8.56,9.5,7.87,8.8,122785,2.53629883259324,2.81481762963035,2.3318541837043,2.60741001481548,414398.960600934,0.0,1.0
2000-12-27,8.938,9.25,8.0,8.5,80563,2.64829894459327,2.74074348148218,2.37037274074135,2.51852103703768,271899.853100077,0.0,1.0
2000-12-28,10.56,11.0,8.875,8.875,107585,3.12889201777858,3.25926251851935,2.62963225925993,2.62963225925993,363099.011900895,0.0,1.0
2000-12-29,10.38,11.0,10.38,10.66,97067,3.0755586311119,3.25926251851935,3.0755586311119,3.15852167703785,327600.797399119,0.0,1.0
2001-01-02,10.0,10.56,9.5,10.5,43644,2.96296592592669,3.12889201777858,2.81481762963035,3.11111422222302,147298.352701609,0.0,1.0
2001-01-03,10.94,12.25,9.563,9.563,81067,3.24148472296379,3.62963325926019,2.83348431496369,2.83348431496369,273600.851399079,0.0,1.0
2001-01-04,11.88,12.75,10.5,10.63,119200,3.5200035200009,3.77778155555652,3.11111422222302,3.14963277926007,402299.597700299,0.0,1.0
2001-01-05,12.0,12.44,11.75,12.25,74252,3.55555911111202,3.6859296118528,3.48148496296386,3.62963325926019,250600.249399687,0.0,1.0
2001-01-08,11.88,12.25,11.81,12.13,40563,3.5200035200009,3.62963325926019,3.49926275851942,3.59407766814907,136899.988099977,0.0,1.0
2001-01-09,11.81,12.06,11.5,12.06,23585,3.49926275851942,3.57333690666758,3.40741081481569,3.57333690666758,79599.2954006841,0.0,1.0
2001-01-10,11.75,12.38,11.5,11.53,35467,3.48148496296386,3.66815181629724,3.40741081481569,3.41629971259347,119701.005298964,0.0,1.0
2001-01-11,12.63,13.0,11.75,11.75,71378,3.7422259644454,3.85185570370469,3.48148496296386,3.48148496296386,240900.509099429,0.0,1.0
2001-01-12,12.5,12.75,12.47,12.72,40030,3.70370740740836,3.77778155555652,3.69481850963058,3.76889265777874,135101.11489885,0.0,1.0
2001-01-16,14.0,14.63,12.69,12.78,133067,4.14815229629736,4.33481914963074,3.76000376000096,3.7866704533343,449100.675899209,0.0,1.0
2001-01-17,13.5,15.94,13.5,14.86,138785,4.00000400000103,4.72296768592714,4.00000400000103,4.40296736592706,468398.906600973,0.0,1.0
2001-01-18,14.31,14.75,14.0,14.05,87852,4.24000424000109,4.37037474074186,4.14815229629736,4.16296712592699,296500.20349972,0.0,1.0
2001-01-19,15.5,15.94,14.56,15.38,146163,4.59259718518636,4.72296768592714,4.31407838814926,4.55704159407524,493299.631700242,0.0,1.0
2001-01-22,15.0,15.75,14.69,15.63,29985,4.44444888889003,4.66667133333453,4.3525969451863,4.63111574222341,101199.2738007,0.0,1.0
2001-01-23,14.94,15.13,14.25,14.97,115230,4.42667109333447,4.48296744592708,4.22222644444553,4.43555999111225,388900.861099039,0.0,1.0
2001-01-24,14.38,15.13,14.38,15.09,29244,4.26074500148257,4.48296744592708,4.26074500148257,4.47111558222337,98698.4013015735,0.0,1.0
2001-01-25,14.88,15.0,14.25,15.0,34667,4.40889329777891,4.44444888889003,4.22222644444553,4.44444888889003,117001.007998962,0.0,1.0
2001-01-26,14.25,14.88,13.13,14.69,43200,4.22222644444553,4.40889329777891,3.89037426074174,4.3525969451863,145799.854200108,0.0,1.0
2001-01-29,14.31,14.44,13.75,13.75,74044,4.24000424000109,4.27852279703813,4.07407814814919,4.07407814814919,249898.250101686,0.0,1.0
2001-01-30,15.06,15.19,14.25,14.31,145363,4.46222668444559,4.50074524148264,4.22222644444553,4.24000424000109,490599.63440024,0.0,1.0
2001-01-31,13.44,13.94,12.0,13.69,254785,3.98222620444547,4.1303745007418,3.55555911111202,4.05630035259363,859898.515101263,0.0,1.0
2001-02-01,13.44,13.94,12.19,13.03,56978,3.98222620444547,4.1303745007418,3.61185546370463,3.86074460148247,192300.557699393,0.0,1.0
2001-02-02,13.13,13.44,13.06,13.09,36652,3.89037426074174,3.98222620444547,3.86963349926025,3.87852239703803,123700.376299592,0.0,1.0
2001-02-05,12.75,13.13,12.5,13.13,46163,3.77778155555652,3.89037426074174,3.70370740740836,3.89037426074174,155799.969199991,0.0,1.0
2001-02-06,12.44,12.84,12.25,12.69,54578,3.6859296118528,3.80444824888986,3.62963325926019,3.76000376000096,184200.565799387,0.0,1.0
2001-02-07,12.25,12.38,12.0,12.34,56267,3.62963325926019,3.66815181629724,3.55555911111202,3.65629995259353,189900.935099016,0.0,1.0
2001-02-08,12.44,12.5,12.06,12.25,30785,3.6859296118528,3.70370740740836,3.57333690666758,3.62963325926019,103899.271100702,0.0,1.0
2001-02-09,12.19,12.75,12.13,12.22,18963,3.61185546370463,3.77778155555652,3.59407766814907,3.62074436148241,64000.0609999226,0.0,1.0
2001-02-12,12.5,12.75,11.88,12.31,36652,3.70370740740836,3.77778155555652,3.5200035200009,3.64741105481575,123700.376299592,0.0,1.0
2001-02-13,12.81,13.06,12.31,12.47,33185,3.79555935111209,3.86963349926025,3.64741105481575,3.69481850963058,111999.263000708,0.0,1.0
2001-02-14,12.88,12.88,12.5,12.78,17185,3.81630011259357,3.81630011259357,3.70370740740836,3.7866704533343,57999.3170006682,0.0,1.0
2001-02-15,13.63,13.94,13.13,13.13,33867,4.03852255703807,4.1303745007418,3.89037426074174,3.89037426074174,114301.01069896,0.0,1.0
2001-02-16,14.0,14.0,12.88,13.63,59378,4.14815229629736,4.14815229629736,3.81630011259357,4.03852255703807,200400.549599399,0.0,1.0
2001-02-20,12.5,14.25,12.5,14.25,49452,3.70370740740836,4.22222644444553,3.70370740740836,4.22222644444553,166900.333099624,0.0,1.0
2001-02-21,12.81,13.06,12.38,13.06,18578,3.79555935111209,3.86963349926025,3.66815181629724,3.86963349926025,62700.6872992965,0.0,1.0
2001-02-22,12.25,12.69,11.69,12.66,16030,3.62963325926019,3.76000376000096,3.4637071674083,3.75111486222318,54101.1958987902,0.0,1.0
2001-02-23,11.75,12.19,11.75,12.0,18963,3.48148496296386,3.61185546370463,3.48148496296386,3.55555911111202,64000.0609999225,0.0,1.0
2001-02-26,11.5,12.06,11.5,11.75,19200,3.40741081481569,3.57333690666758,3.40741081481569,3.48148496296386,64799.9352000482,0.0,1.0
2001-02-27,11.44,11.81,11.19,11.5,31230,3.38963301926013,3.49926275851942,3.31555887111196,3.40741081481569,105401.144598828,0.0,1.0
2001-02-28,10.25,11.13,10.0,11.13,33985,3.03704007407485,3.2977810755564,2.96296592592669,3.2977810755564,114699.26030071,0.0,1.0
2001-03-01,10.56,10.56,9.375,9.938,36000,3.12889201777858,3.12889201777858,2.77778055555627,2.94459553718594,121499.87850009,0.0,1.0
2001-03-02,10.69,11.13,10.25,10.31,18163,3.16741057481563,3.2977810755564,3.03704007407485,3.05481786963041,61300.0636999205,0.0,1.0
2001-03-05,10.94,11.0,10.13,10.44,13452,3.24148472296379,3.25926251851935,3.00148448296373,3.09333642666746,45400.4545995338,0.0,1.0
2001-03-06,10.94,11.44,10.44,11.06,116830,3.24148472296379,3.38963301926013,3.09333642666746,3.27704031407491,394300.855699044,0.0,1.0
2001-03-07,10.63,11.11,10.19,11.11,22667,3.14963277926007,3.29185514370455,3.01926227851929,3.29185514370455,76501.0484989318,0.0,1.0
2001-03-08,10.63,11.0,10.63,11.0,5867,3.14963277926007,3.25926251851935,3.14963277926007,3.25926251851935,19801.1051988897,0.0,1.0
2001-03-09,10.06,10.75,10.0,10.5,11378,2.98074372148225,3.18518837037119,2.96296592592669,3.11111422222302,38400.7115992785,0.0,1.0
2001-03-12,8.719,9.125,8.375,8.938,105600,2.58340999081548,2.7037064074081,2.4814839629636,2.64829894459327,356399.643600265,0.0,1.0
2001-03-13,9.0,9.125,8.422,8.531,72030,2.66666933333402,2.7037064074081,2.49540990281546,2.52770623140806,243101.00689893,0.0,1.0
2001-03-14,8.375,9.0,8.156,8.375,68978,2.4814839629636,2.66666933333402,2.41659500918581,2.4814839629636,232800.517199423,0.0,1.0
2001-03-15,8.656,9.188,8.5,8.516,100385,2.56474330548214,2.72237309274144,2.51852103703768,2.52326178251917,338799.036200877,0.0,1.0
2001-03-16,9.0,9.219,8.25,9.156,24978,2.66666933333402,2.73155828711181,2.44444688888952,2.71289160177847,84300.6656993126,0.0,1.0
2001-03-19,8.594,8.875,8.5,8.625,14578,2.54637291674139,2.62963225925993,2.51852103703768,2.55555811111177,49200.7007992866,0.0,1.0
2001-03-20,8.75,9.75,8.5,8.75,47378,2.59259518518585,2.88889177777852,2.51852103703768,2.59259518518585,159900.590099369,0.0,1.0
2001-03-21,8.375,9.375,8.375,8.75,26844,2.4814839629636,2.77778055555627,2.4814839629636,2.59259518518585,90598.4094015673,0.0,1.0
2001-03-22,8.75,8.75,8.0,8.25,21452,2.59259518518585,2.59259518518585,2.37037274074135,2.44444688888952,72400.4275995538,0.0,1.0
2001-03-23,8.938,9.0,8.5,8.906,16830,2.64829894459327,2.66666933333402,2.51852103703768,2.63881745363031,56801.1931987923,0.0,1.0
2001-03-26,8.781,9.0,8.75,8.75,8444,2.60178037955622,2.66666933333402,2.59259518518585,2.59259518518585,28498.4715015212,0.0,1.0
2001-03-27,8.813,9.0,8.75,8.75,17244,2.61126187051919,2.66666933333402,2.59259518518585,2.59259518518585,58198.4418015432,0.0,1.0
2001-03-28,8.75,9.0,8.656,8.75,15763,2.59259518518585,2.66666933333402,2.56474330548214,2.59259518518585,53200.0717999146,0.0,1.0
2001-03-29,8.406,8.781,8.375,8.781,10252,2.49066915733397,2.60178037955622,2.4814839629636,2.60178037955622,34600.4653995258,0.0,1.0
2001-03-30,8.406,8.875,8.375,8.594,10785,2.49066915733397,2.62963225925993,2.4814839629636,2.54637291674139,36399.3386006521,0.0,1.0
2001-04-02,8.063,8.438,8.063,8.109,30785,2.38903942607469,2.50015064829694,2.38903942607469,2.40266906933395,103899.271100702,0.0,1.0
2001-04-03,7.0,8.188,7.0,8.188,78430,2.07407614814868,2.42607650014877,2.07407614814868,2.42607650014877,264700.985298947,0.0,1.0
2001-04-04,6.25,6.75,5.625,6.063,153867,1.85185370370418,2.00000200000051,1.66666833333376,1.79644624088935,519300.605699261,0.0,1.0
2001-04-05,6.875,7.219,6.531,6.531,43230,2.0370390740746,2.13896510192647,1.93511304622272,1.93511304622272,145901.104098858,0.0,1.0
2001-04-06,6.563,7.375,6.375,6.672,10844,1.94459453718568,2.18518737037093,1.88889077777826,1.97689086577828,36598.4634015273,0.0,1.0
2001-04-09,6.28,6.94,6.25,6.94,16978,1.86074260148196,2.05629835259312,1.85185370370418,2.05629835259312,57300.6926992926,0.0,1.0
2001-04-10,6.86,7.0,6.43,6.43,20978,2.03259462518571,2.07407614814868,1.90518709037086,1.90518709037086,70800.6791993025,0.0,1.0
2001-04-11,7.96,8.0,7.19,7.22,68030,2.35852087703764,2.37037274074135,2.13037250074129,2.13926139851907,229601.020398921,0.0,1.0
2001-04-12,8.73,8.74,7.75,8.08,38400,2.586669253334,2.58963221925992,2.29629859259318,2.39407646814876,129599.870400096,0.0,1.0
2001-04-16,8.5,9.0,8.1,8.3,21244,2.51852103703768,2.66666933333402,2.40000240000062,2.45926171851915,71698.4283015534,0.0,1.0
2001-04-17,8.25,8.5,8.05,8.18,10667,2.44444688888952,2.51852103703768,2.38518757037098,2.42370612740803,36001.0889989017,0.0,1.0
2001-04-18,9.0,9.75,8.49,8.49,45185,2.66666933333402,2.88889177777852,2.51555807111176,2.51555807111176,152499.222500738,0.0,1.0
2001-04-19,10.15,10.6,9.37,9.38,39467,3.00741041481559,3.14074388148229,2.7762990725933,2.77926203851923,133200.991798974,0.0,1.0
2001-04-20,10.14,10.2,10.0,10.2,17985,3.00444744888966,3.02222524444522,2.96296592592669,3.02222524444522,60699.3143006701,0.0,1.0
2001-04-23,9.55,10.1,9.5,10.1,8385,2.82963245925999,2.99259558518595,2.81481762963035,2.99259558518595,28299.346700646,0.0,1.0
2001-04-24,9.41,9.525,9.3,9.525,11378,2.78815093629701,2.82222504444517,2.75555831111182,2.82222504444517,38400.7115992786,0.0,1.0
2001-04-25,8.8,9.79,8.8,9.7,23200,2.60741001481548,2.90074364148223,2.60741001481548,2.87407694814889,78299.9217000583,0.0,1.0
2001-04-26,9.1,9.36,9.02,9.3,15230,2.69629899259328,2.77333610666738,2.67259526518587,2.75555831111182,51401.1985987883,0.0,1.0
2001-04-27,8.7,9.25,8.7,9.0,76030,2.57778035555622,2.74074348148218,2.57778035555622,2.66666933333402,256600.99339894,0.0,1.0
2001-04-30,9.2,9.31,8.65,8.9,92444,2.72592865185255,2.75852127703774,2.56296552592658,2.63703967407475,311998.188001732,0.0,1.0
2001-05-01,8.7,9.13,8.05,9.13,89452,2.57778035555622,2.70518789037106,2.38518757037098,2.70518789037106,301900.198099724,0.0,1.0
2001-05-02,8.5,9.0,8.28,8.465,92978,2.51852103703768,2.66666933333402,2.4533357866673,2.50815065629694,313800.436199484,0.0,1.0
2001-05-03,9.1,9.1,8.29,8.475,28830,2.69629899259328,2.69629899259328,2.45629875259322,2.51111362222287,97301.1526988225,0.0,1.0
2001-05-04,9.0,9.0,8.5,8.51,8830,2.66666933333402,2.66666933333402,2.51852103703768,2.52148400296361,29801.2201987721,0.0,1.0
2001-05-07,9.44,9.45,8.89,8.89,38400,2.79703983407479,2.80000280000072,2.63407670814882,2.63407670814882,129599.870400096,0.0,1.0
2001-05-08,9.5,9.85,9.25,9.39,25244,2.81481762963035,2.91852143703779,2.74074348148218,2.78222500444516,85198.4148015634,0.0,1.0
2001-05-09,10.11,10.66,9.32,9.42,27585,2.99555855111188,3.15852167703785,2.76148424296367,2.79111390222294,93099.2819006942,0.0,1.0
2001-05-10,10.38,10.55,9.87,10.35,32652,3.0755586311119,3.12592905185265,2.92444736888964,3.06666973333412,110200.389799582,0.0,1.0
2001-05-11,10.0,10.5,9.8,10.34,14844,2.96296592592669,3.11111422222302,2.90370660740815,3.06370676740819,50098.4499015372,0.0,1.0
2001-05-14,9.5,9.77,9.4,9.77,12385,2.81481762963035,2.89481770963037,2.78518797037108,2.89481770963037,41799.3332006561,0.0,1.0
2001-05-15,9.29,9.74,9.0,9.25,32800,2.75259534518589,2.88592881185259,2.66666933333402,2.74074348148218,110699.889300082,0.0,1.0
2001-05-16,9.47,9.6,9.25,9.36,27467,2.80592873185257,2.84444728888962,2.74074348148218,2.77333610666738,92701.032298944,0.0,1.0
2001-05-17,9.54,9.9,9.3,9.305,36030,2.82666949333406,2.93333626666742,2.75555831111182,2.75703979407478,121601.12839884,0.0,1.0
2001-05-18,9.3,9.85,9.16,9.495,10963,2.75555831111182,2.91852143703779,2.71407678814884,2.81333614666739,37000.0879999025,0.0,1.0
2001-05-21,10.28,10.49,9.5,9.99,32385,3.04592897185263,3.10815125629709,2.81481762963035,2.96000296000076,109299.265700706,0.0,1.0
2001-05-22,10.62,10.9,10.28,10.37,36563,3.14666981333414,3.22963285926009,3.04592897185263,3.07259566518597,123400.001599967,0.0,1.0
2001-05-23,10.3,10.6,10.3,10.5,17867,3.05185490370449,3.14074388148229,3.05185490370449,3.11111422222302,60301.0646989198,0.0,1.0
2001-05-24,10.15,10.55,10.02,10.3,15052,3.00741041481559,3.12592905185265,2.96889185777854,3.05185490370449,50800.4491995377,0.0,1.0
2001-05-25,10.02,10.45,10.0,10.0,32444,2.96889185777854,3.09629939259339,2.96296592592669,2.96296592592669,109498.390501581,0.0,1.0
2001-05-29,10.45,10.75,10.0,10.25,9630,3.09629939259339,3.18518837037119,2.96296592592669,3.03704007407485,32501.2174987741,0.0,1.0
2001-05-30,9.65,10.5,9.1,9.97,16444,2.85926211851925,3.11111422222302,2.69629899259328,2.95407702814891,55498.4445015413,0.0,1.0
2001-05-31,10.7,10.7,9.05,9.05,29244,3.17037354074155,3.17037354074155,2.68148416296365,2.68148416296365,98698.4013015735,0.0,1.0
2001-06-01,10.2,10.37,9.9,10.05,9867,3.02222524444522,3.07259566518597,2.93333626666742,2.97778075555632,33301.0916988998,0.0,1.0
2001-06-04,10.17,10.19,10.0,10.19,14163,3.01333634666744,3.01926227851929,2.96296592592669,3.01926227851929,47800.0771999105,0.0,1.0
2001-06-05,10.65,10.69,9.94,10.06,9778,3.15555871111192,3.16741057481563,2.94518813037113,2.98074372148225,33000.7169992745,0.0,1.0
2001-06-06,10.42,10.75,10.4,10.65,12830,3.08741049481561,3.18518837037119,3.08148456296375,3.15555871111192,43301.2066987821,0.0,1.0
2001-06-07,10.78,10.78,10.42,10.43,7852,3.19407726814897,3.19407726814897,3.08741049481561,3.09037346074153,26500.4734995197,0.0,1.0
2001-06-08,11.0,11.0,10.65,10.7,15467,3.25926251851935,3.25926251851935,3.15555871111192,3.17037354074155,52201.0727989139,0.0,1.0
2001-06-11,10.38,11.0,10.1,11.0,8178,3.0755586311119,3.25926251851935,2.99259558518595,3.25926251851935,27600.7223992705,0.0,1.0
2001-06-12,9.76,10.1,9.5,10.1,8652,2.89185474370445,2.99259558518595,2.81481762963035,2.99259558518595,29200.4707995217,0.0,1.0
2001-06-13,10.0,10.0,9.6,9.95,2667,2.96296592592669,2.96296592592669,2.84444728888962,2.94815109629705,9001.11599888168,0.0,1.0
2001-06-14,9.95,9.95,9.6,9.8,2163,2.94815109629705,2.94815109629705,2.84444728888962,2.90370660740815,7300.11769988043,0.0,1.0
2001-06-15,9.39,9.57,9.11,9.57,14667,2.78222500444516,2.83555839111184,2.69926195851921,2.83555839111184,49501.0754989118,0.0,1.0
2001-06-18,9.07,9.39,9.07,9.16,2667,2.6874100948155,2.78222500444516,2.6874100948155,2.71407678814884,9001.11599888171,0.0,1.0
2001-06-19,9.1,9.5,9.1,9.2,1600,2.69629899259328,2.81481762963035,2.69629899259328,2.72592865185255,5399.99460000402,0.0,1.0
2001-06-20,9.0,9.3,8.92,9.11,12652,2.66666933333402,2.75555831111182,2.6429656059266,2.69926195851921,42700.4572995317,0.0,1.0
2001-06-21,8.99,9.0,8.8,9.0,8385,2.66370636740809,2.66666933333402,2.60741001481548,2.66666933333402,28299.346700646,0.0,1.0
2001-06-22,9.1,9.1,8.8,9.0,33363,2.69629899259328,2.69629899259328,2.60741001481548,2.66666933333402,112600.012399959,0.0,1.0
2001-06-25,8.91,9.15,8.9,8.965,6963,2.64000264000068,2.71111382222292,2.63703967407475,2.65629895259327,23500.1014998924,0.0,1.0
2001-06-26,8.81,9.0,8.81,9.0,9452,2.61037298074141,2.66666933333402,2.61037298074141,2.66666933333402,31900.4680995237,0.0,1.0
2001-06-27,8.96,9.0,8.81,9.0,27200,2.65481746963031,2.66666933333402,2.61037298074141,2.66666933333402,91799.9082000683,0.0,1.0
2001-06-28,9.25,9.25,8.69,8.9,9867,2.74074348148218,2.74074348148218,2.57481738963029,2.63703967407475,33301.0916988998,0.0,1.0
2001-06-29,9.3,9.45,8.75,8.75,9630,2.75555831111182,2.80000280000072,2.59259518518585,2.59259518518585,32501.2174987741,0.0,1.0
2001-07-02,9.1,9.18,8.91,9.18,2578,2.69629899259328,2.7200027200007,2.64000264000068,2.7200027200007,8700.74129925648,0.0,1.0
2001-07-03,9.1,9.1,8.91,9.0,1600,2.69629899259328,2.69629899259328,2.64000264000068,2.66666933333402,5399.99460000402,0.0,1.0
2001-07-05,9.04,9.04,9.04,9.04,4830,2.67852119703772,2.67852119703772,2.67852119703772,2.67852119703772,16301.2336987621,0.0,1.0
2001-07-06,8.95,9.11,8.91,8.95,11644,2.65185450370438,2.69926195851921,2.64000264000068,2.65185450370438,39298.4607015293,0.0,1.0
2001-07-09,8.92,8.92,8.92,8.92,30,2.6429656059266,2.6429656059266,2.6429656059266,2.6429656059266,101.249898750075,0.0,1.0
2001-07-10,8.8,9.265,8.63,9.0,11200,2.60741001481548,2.74518793037107,2.55703959407473,2.66666933333402,37799.9622000282,0.0,1.0
2001-07-11,9.19,9.2,8.7,8.985,5452,2.72296568592662,2.72592865185255,2.57778035555622,2.66222488444513,18400.4815995137,0.0,1.0
2001-07-12,9.49,9.49,8.9,9.2,18163,2.81185466370443,2.81185466370443,2.63703967407475,2.72592865185255,61300.0636999205,0.0,1.0
2001-07-13,9.17,9.39,8.75,8.75,2400,2.71703975407477,2.78222500444516,2.59259518518585,2.59259518518585,8099.99190000603,0.0,1.0
2001-07-16,9.1,9.2,9.1,9.2,2163,2.69629899259328,2.72592865185255,2.69629899259328,2.72592865185255,7300.11769988044,0.0,1.0
2001-07-17,8.87,9.1,8.8,9.0,12563,2.62815077629697,2.69629899259328,2.60741001481548,2.66666933333402,42400.0825999065,0.0,1.0
2001-07-18,8.9,9.04,8.5,9.0,17600,2.63703967407475,2.67852119703772,2.51852103703768,2.66666933333402,59399.9406000442,0.0,1.0
2001-07-19,8.51,9.0,8.51,8.85,13630,2.52148400296361,2.66666933333402,2.52148400296361,2.62222484444512,46001.2039987842,0.0,1.0
2001-07-20,8.63,9.0,8.5,8.5,1985,2.55703959407473,2.66666933333402,2.51852103703768,2.51852103703768,6699.36830062998,0.0,1.0
2001-07-23,8.5,8.99,8.25,8.99,6400,2.51852103703768,2.66370636740809,2.44444688888952,2.66370636740809,21599.9784000161,0.0,1.0
2001-07-24,8.91,8.91,8.0,8.65,7763,2.64000264000068,2.64000264000068,2.37037274074135,2.56296552592658,26200.0987998945,0.0,1.0
2001-07-25,8.5,9.04,8.5,9.04,31230,2.51852103703768,2.67852119703772,2.51852103703768,2.67852119703772,105401.144598828,0.0,1.0
2001-07-26,8.54,9.0,8.0,9.0,24800,2.53037290074139,2.66666933333402,2.37037274074135,2.66666933333402,83699.9163000622,0.0,1.0
2001-07-27,8.55,8.565,8.15,8.565,2400,2.53333586666732,2.53778031555621,2.41481722963025,2.53778031555621,8099.99190000601,0.0,1.0
2001-07-30,8.32,8.55,8.32,8.5,36444,2.465187650371,2.53333586666732,2.465187650371,2.51852103703768,122998.377001592,0.0,1.0
2001-07-31,8.7,9.1,8.15,8.3,17867,2.57778035555622,2.69629899259328,2.41481722963025,2.45926171851915,60301.0646989197,0.0,1.0
2001-08-01,9.19,9.28,9.08,9.08,9985,2.72296568592662,2.74963237925996,2.69037306074143,2.69037306074143,33699.3413006501,0.0,1.0
2001-08-02,9.25,9.35,9.05,9.3,12267,2.74074348148218,2.77037314074145,2.68148416296365,2.75555831111182,41401.0835989059,0.0,1.0
2001-08-03,9.28,9.365,9.055,9.365,46400,2.74963237925996,2.77481758963034,2.68296564592661,2.77481758963034,156599.843400117,0.0,1.0
2001-08-06,9.5,10.05,9.16,9.21,23763,2.81481762963035,2.97778075555632,2.71407678814884,2.72889161777848,80200.0447999347,0.0,1.0
2001-08-07,9.9,9.9,9.5,9.7,2844,2.93333626666742,2.93333626666742,2.81481762963035,2.87407694814889,9598.49040150713,0.0,1.0
2001-08-08,9.78,9.85,9.45,9.85,1867,2.8977806755563,2.91852143703779,2.80000280000072,2.91852143703779,6301.11869887968,0.0,1.0
2001-08-09,9.22,9.24,9.2,9.22,7378,2.7318545837044,2.73778051555626,2.72592865185255,2.7318545837044,24900.7250992686,0.0,1.0
2001-08-10,9.2,9.2,9.15,9.15,3852,2.72592865185255,2.72592865185255,2.71111382222292,2.71111382222292,13000.4869995097,0.0,1.0
2001-08-13,9.69,9.69,8.9,9.2,22844,2.87111398222296,2.87111398222296,2.63703967407475,2.72592865185255,77098.4229015573,0.0,1.0
2001-08-14,9.69,9.69,9.25,9.69,8978,2.87111398222296,2.87111398222296,2.74074348148218,2.87111398222296,30300.7196992725,0.0,1.0
2001-08-15,9.5,9.7,9.15,9.7,2252,2.81481762963035,2.87407694814889,2.71111382222292,2.87407694814889,7600.49239950565,0.0,1.0
2001-08-16,9.516,9.516,9.516,9.516,444,2.81955837511183,2.81955837511183,2.81955837511183,2.81955837511183,1498.49850150112,0.0,1.0
2001-08-17,9.048,9.25,8.75,9.15,65363,2.68089156977847,2.74074348148218,2.59259518518585,2.71111382222292,220599.904400039,0.0,1.0
2001-08-20,9.05,9.05,7.52,8.75,17600,2.68148416296365,2.68148416296365,2.22815037629687,2.59259518518585,59399.9406000442,0.0,1.0
2001-08-21,8.17,8.97,8.17,8.25,5452,2.4207431614821,2.65778043555624,2.4207431614821,2.44444688888952,18400.4815995137,0.0,1.0
2001-08-22,8.35,8.63,8.21,8.22,4978,2.47407654814878,2.55703959407473,2.43259502518581,2.43555799111174,16800.7331992625,0.0,1.0
2001-08-23,8.31,8.4,8.25,8.25,3467,2.46222468444508,2.48889137777842,2.44444688888952,2.44444688888952,11701.1132988837,0.0,1.0
2001-08-24,8.737,8.737,8.3,8.3,10844,2.58874332948215,2.58874332948215,2.45926171851915,2.45926171851915,36598.4634015271,0.0,1.0
2001-08-27,8.66,8.66,8.45,8.5,4830,2.56592849185251,2.56592849185251,2.50370620740805,2.51852103703768,16301.2336987621,0.0,1.0
2001-08-28,8.78,8.82,8.32,8.8,70163,2.60148408296363,2.61333594666734,2.465187650371,2.60741001481548,236799.888200051,0.0,1.0
2001-08-29,8.6,9.0,8.5,9.0,122963,2.54815069629695,2.66666933333402,2.51852103703768,2.66666933333402,414999.710000184,0.0,1.0
2001-08-30,8.5,8.5,8.32,8.5,4978,2.51852103703768,2.51852103703768,2.465187650371,2.51852103703768,16800.7331992625,0.0,1.0
2001-08-31,8.7,8.7,8.32,8.32,3200,2.57778035555622,2.57778035555622,2.465187650371,2.465187650371,10799.989200008,0.0,1.0
2001-09-04,8.58,8.588,8.42,8.52,4978,2.5422247644451,2.54459513718584,2.49481730963027,2.52444696888954,16800.7331992625,0.0,1.0
2001-09-05,8.102,8.5,8.08,8.45,68830,2.4005949931858,2.51852103703768,2.39407646814876,2.50370620740805,232301.017698923,0.0,1.0
2001-09-06,7.595,8.11,7.154,8.05,22252,2.25037262074132,2.40296536592654,2.11970582340795,2.38518757037098,75100.4248995558,0.0,1.0
2001-09-07,7.22,7.52,7.05,7.5,11763,2.13926139851907,2.22815037629687,2.08889097777831,2.22222444444501,39700.0852999045,0.0,1.0
2001-09-10,7.03,7.693,6.9,7.3,11763,2.08296504592646,2.2794096868154,2.04444648888941,2.16296512592648,39700.0852999045,0.0,1.0
2001-09-17,6.48,6.76,6.1,6.75,11052,1.92000192000049,2.00296496592644,1.80740921481528,2.00000200000051,37300.4626995278,0.0,1.0
2001-09-18,5.97,7.08,5.97,6.14,9778,1.76889065777823,2.09777987555609,1.76889065777823,1.81926107851899,33000.7169992746,0.0,1.0
2001-09-19,5.79,5.8,5.0,5.8,30400,1.71555727111155,1.71852023703748,1.48148296296334,1.71852023703748,102599.897400076,0.0,1.0
2001-09-20,4.65,5.243,4.37,5.243,31585,1.37777915555591,1.55348303496336,1.29481610962996,1.55348303496336,106599.268400704,0.0,1.0
2001-09-21,4.45,4.65,4.15,4.65,25630,1.31851983703738,1.37777915555591,1.22963085925957,1.37777915555591,86501.163498814,0.0,1.0
2001-09-24,4.61,5.25,4.25,4.285,29363,1.3659272918522,1.55555711111151,1.25926051851884,1.26963089925959,99100.0258999488,0.0,1.0
2001-09-25,5.2,6.11,4.8,5.6,23852,1.54074228148188,1.81037218074121,1.42222364444481,1.65926091851894,80500.4194995597,0.0,1.0
2001-09-26,5.11,5.995,5.0,5.995,8444,1.51407558814854,1.77629807259305,1.48148296296334,1.77629807259305,28498.4715015211,0.0,1.0
2001-09-27,4.68,5.097,4.66,4.82,5778,1.38666805333369,1.51022373244483,1.38074212148184,1.42814957629666,19500.7304992645,0.0,1.0
2001-09-28,4.65,4.9,4.5,4.9,8652,1.37777915555591,1.45185330370408,1.33333466666701,1.45185330370408,29200.4707995217,0.0,1.0
2001-10-01,4.55,4.6,4.2,4.495,10578,1.34814949629664,1.36296432592628,1.24444568888921,1.33185318370405,35700.7142992766,0.0,1.0
2001-10-02,4.502,4.502,4.27,4.27,2400,1.33392725985219,1.33392725985219,1.26518645037069,1.26518645037069,8099.99190000605,0.0,1.0
2001-10-03,4.948,5.0,4.2,5.0,11585,1.46607554014852,1.48148296296334,1.24444568888921,1.48148296296334,39099.3359006542,0.0,1.0
2001-10-04,4.977,5.0,4.695,5.0,16563,1.47466814133371,1.48148296296334,1.39111250222258,1.48148296296334,55900.0690999166,0.0,1.0
2001-10-05,5.15,5.15,4.732,5.15,7230,1.52592745185224,1.52592745185224,1.40207547614851,1.52592745185224,24401.2255987682,0.0,1.0
2001-10-08,5.3,5.3,5.0,5.3,9600,1.57037194074114,1.57037194074114,1.48148296296334,1.57037194074114,32399.9676000242,0.0,1.0
2001-10-09,4.83,5.55,4.83,5.55,10430,1.43111254222259,1.64444608888931,1.43111254222259,1.64444608888931,35201.2147987761,0.0,1.0
2001-10-10,5.237,5.39,4.84,5.19,9778,1.55170525540781,1.59703863407448,1.43407550814852,1.53777931555595,33000.7169992744,0.0,1.0
2001-10-11,6.1,6.95,5.23,6.2,28267,1.80740921481528,2.05926131851905,1.54963117925966,1.83703887407455,95401.0295989458,0.0,1.0
2001-10-12,6.39,7.3,6.1,6.11,15052,1.89333522666715,2.16296512592648,1.80740921481528,1.81037218074121,50800.4491995378,0.0,1.0
2001-10-15,6.5,6.55,5.95,5.95,10163,1.92592785185235,1.94074268148198,1.76296472592638,1.76296472592638,34300.0906999004,0.0,1.0
2001-10-16,6.16,6.75,6.15,6.5,10044,1.82518701037084,2.00000200000051,1.82222404444491,1.92592785185235,33898.4661015252,0.0,1.0
2001-10-17,6.27,6.895,6.27,6.3,10844,1.85777963555603,2.04296500592645,1.85777963555603,1.86666853333381,36598.4634015272,0.0,1.0
2001-10-18,6.08,6.48,6.0,6.2,6400,1.80148328296343,1.92000192000049,1.77777955555601,1.83703887407455,21599.978400016,0.0,1.0
2001-10-19,6.27,6.75,6.0,6.25,9452,1.85777963555603,2.00000200000051,1.77777955555601,1.85185370370418,31900.4680995238,0.0,1.0
2001-10-22,6.07,6.58,6.05,6.58,6667,1.7985203170375,1.94963157925976,1.79259438518564,1.94963157925976,22501.1024988917,0.0,1.0
2001-10-23,5.88,6.15,5.85,6.15,9067,1.74222396444489,1.82222404444491,1.73333506666711,1.82222404444491,30601.0943988978,0.0,1.0
2001-10-24,5.867,5.91,5.6,5.88,4830,1.73837210874119,1.75111286222267,1.65926091851894,1.74222396444489,16301.2336987621,0.0,1.0
2001-10-25,5.57,5.84,5.3,5.65,4800,1.65037202074116,1.73037210074118,1.57037194074114,1.67407574814858,16199.9838000121,0.0,1.0
2001-10-26,5.87,5.87,5.55,5.57,8652,1.73926099851896,1.73926099851896,1.64444608888931,1.65037202074116,29200.4707995218,0.0,1.0
2001-10-29,5.65,5.87,5.58,5.84,13600,1.67407574814858,1.73926099851896,1.65333498666709,1.73037210074118,45899.9541000341,0.0,1.0
2001-10-30,5.42,5.79,5.4,5.79,9244,1.60592753185226,1.71555727111155,1.60000160000041,1.71555727111155,31198.4688015233,0.0,1.0
2001-10-31,5.8,5.9,5.5,5.79,28385,1.71852023703748,1.74814989629674,1.62963125925968,1.71555727111155,95799.2792006961,0.0,1.0
2001-11-01,6.048,6.25,5.81,5.9,11200,1.79200179200046,1.85185370370418,1.7214832029634,1.74814989629674,37799.9622000281,0.0,1.0
2001-11-02,6.64,6.65,6.07,6.255,21067,1.96740937481532,1.97037234074125,1.7985203170375,1.85333518666714,71101.0538989278,0.0,1.0
2001-11-05,6.36,7.0,6.32,6.635,8444,1.88444632888937,2.07407614814868,1.87259446518567,1.96592789185236,28498.4715015212,0.0,1.0
2001-11-06,6.515,6.7,6.45,6.64,9630,1.93037230074124,1.98518717037088,1.91111302222271,1.96740937481532,32501.2174987741,0.0,1.0
2001-11-07,6.17,6.75,5.9,6.75,21452,1.82814997629677,2.00000200000051,1.74814989629674,2.00000200000051,72400.4275995536,0.0,1.0
2001-11-08,6.07,6.44,6.05,6.05,12563,1.7985203170375,1.90815005629679,1.79259438518564,1.79259438518564,42400.0825999065,0.0,1.0
2001-11-09,6.0,6.188,5.9,5.9,13452,1.77777955555601,1.83348331496343,1.74814989629674,1.74814989629674,45400.4545995338,0.0,1.0
2001-11-12,6.08,6.1,5.9,5.99,24563,1.80148328296343,1.80740921481528,1.74814989629674,1.77481658963008,82900.0420999364,0.0,1.0
2001-11-13,6.4,6.66,6.04,6.05,50044,1.89629819259308,1.97333530666717,1.78963141925972,1.79259438518564,168898.331101626,0.0,1.0
2001-11-14,6.4,6.5,6.26,6.4,13452,1.89629819259308,1.92592785185235,1.85481666963011,1.89629819259308,45400.4545995337,0.0,1.0
2001-11-15,6.21,6.311,6.21,6.3,10844,1.84000184000047,1.86992779585233,1.84000184000047,1.86666853333381,36598.4634015272,0.0,1.0
2001-11-16,6.23,6.4,6.21,6.4,4000,1.84592777185233,1.89629819259308,1.84000184000047,1.89629819259308,13499.98650001,0.0,1.0
2001-11-19,6.27,6.398,6.27,6.398,3378,1.85777963555603,1.89570559940789,1.85777963555603,1.89570559940789,11400.7385992585,0.0,1.0
2001-11-20,6.15,6.45,6.15,6.2,6044,1.82222404444491,1.91111302222271,1.82222404444491,1.83703887407455,20398.4796015152,0.0,1.0
2001-11-21,6.46,6.48,6.242,6.48,2785,1.91407598814864,1.92000192000049,1.84948333096344,1.92000192000049,9399.36560063199,0.0,1.0
2001-11-23,6.46,6.46,6.46,6.46,30,1.91407598814864,1.91407598814864,1.91407598814864,1.91407598814864,101.249898750075,0.0,1.0
2001-11-26,6.35,6.46,6.15,6.29,17600,1.88148336296345,1.91407598814864,1.82222404444491,1.86370556740789,59399.940600044,0.0,1.0
2001-11-27,6.45,6.45,6.15,6.2,12385,1.91111302222271,1.91111302222271,1.82222404444491,1.83703887407455,41799.3332006561,0.0,1.0
2001-11-28,6.35,6.4,6.25,6.4,35585,1.88148336296345,1.89629819259308,1.85185370370418,1.89629819259308,120099.254900714,0.0,1.0
2001-11-29,6.25,6.45,6.21,6.45,52267,1.85185370370418,1.91111302222271,1.84000184000047,1.91111302222271,176400.948599006,0.0,1.0
2001-11-30,6.2,6.46,6.15,6.45,18785,1.83703887407455,1.91407598814864,1.82222404444491,1.91111302222271,63399.311600672,0.0,1.0
2001-12-03,6.23,6.4,6.2,6.4,11230,1.84592777185233,1.89629819259308,1.83703887407455,1.89629819259308,37901.2120987781,0.0,1.0
2001-12-04,6.35,6.38,6.24,6.24,25600,1.88148336296345,1.89037226074123,1.84889073777825,1.84889073777825,86399.913600064,0.0,1.0
2001-12-05,7.05,7.1,6.43,6.43,61600,2.08889097777831,2.10370580740795,1.90518709037086,1.90518709037086,207899.792100155,0.0,1.0
2001-12-06,7.8,8.0,7.35,8.0,33630,2.31111342222282,2.37037274074135,2.17777995555611,2.37037274074135,113501.136498834,0.0,1.0
2001-12-07,7.3,7.86,7.3,7.86,15467,2.16296512592648,2.32889121777838,2.16296512592648,2.32889121777838,52201.0727989138,0.0,1.0
2001-12-10,7.75,7.89,7.25,7.89,17985,2.29629859259318,2.33778011555616,2.14815029629685,2.33778011555616,60699.3143006702,0.0,1.0
2001-12-11,7.35,7.99,7.3,7.6,27763,2.17777995555611,2.36740977481542,2.16296512592648,2.25185410370428,93700.0312999449,0.0,1.0
2001-12-12,7.35,7.58,7.35,7.5,33630,2.17777995555611,2.24592817185243,2.17777995555611,2.22222444444501,113501.136498835,0.0,1.0
2001-12-13,7.25,7.468,7.25,7.325,8652,2.14815029629685,2.21274295348205,2.14815029629685,2.1703725407413,29200.4707995217,0.0,1.0
2001-12-14,7.13,7.29,7.13,7.132,4267,2.11259470518573,2.16000216000055,2.11259470518573,2.11318729837091,14401.1105988857,0.0,1.0
2001-12-17,7.1,7.46,7.1,7.1,33244,2.10370580740795,2.21037258074131,2.10370580740795,2.10370580740795,112198.387801583,0.0,1.0
2001-12-18,7.15,7.4,7.1,7.3,19763,2.11852063703758,2.19259478518575,2.10370580740795,2.16296512592648,66700.0582999246,0.0,1.0
2001-12-19,7.11,7.3,7.11,7.3,15763,2.10666877333387,2.16296512592648,2.10666877333387,2.16296512592648,53200.0717999147,0.0,1.0
2001-12-20,7.15,7.15,6.95,7.11,44978,2.11852063703758,2.11852063703758,2.05926131851905,2.10666877333387,151800.598199363,0.0,1.0
2001-12-21,7.0,7.15,6.865,6.95,20830,2.07407614814868,2.11852063703758,2.03407610814867,2.05926131851905,70301.1796988023,0.0,1.0
2001-12-24,7.53,7.56,6.954,7.015,16000,2.23111334222279,2.24000224000057,2.06044650488942,2.07852059703757,53999.9460000403,0.0,1.0
2001-12-26,7.2,7.7,7.11,7.695,15200,2.13333546666721,2.28148376296355,2.10666877333387,2.28000228000059,51299.9487000382,0.0,1.0
2001-12-27,7.0,7.213,6.9,7.11,28030,2.07407614814868,2.13718732237092,2.04444648888941,2.10666877333387,94601.1553988204,0.0,1.0
2001-12-28,7.0,7.25,6.77,7.0,62430,2.07407614814868,2.14815029629685,2.00592793185237,2.07407614814868,210701.039298907,0.0,1.0
2001-12-31,6.65,7.25,6.45,6.91,87644,1.97037234074125,2.14815029629685,1.91111302222271,2.04740945481534,295798.204201719,0.0,1.0
2002-01-02,7.17,7.25,6.67,6.67,30252,2.12444656888943,2.14815029629685,1.9762982725931,1.9762982725931,102100.397899576,0.0,1.0
2002-01-03,7.31,7.88,7.247,7.88,19378,2.16592809185241,2.33481714963023,2.14726140651907,2.33481714963023,65400.6845992985,0.0,1.0
2002-01-04,7.75,7.87,7.51,7.785,13985,2.29629859259318,2.3318541837043,2.22518741037094,2.30666897333393,47199.3278006601,0.0,1.0
2002-01-07,7.75,8.0,7.65,7.985,4385,2.29629859259318,2.37037274074135,2.26666893333391,2.36592829185246,14799.360200636,0.0,1.0
2002-01-08,7.99,7.99,7.5,7.651,13244,2.36740977481542,2.36740977481542,2.22222444444501,2.26696522992651,44698.4553015333,0.0,1.0
2002-01-09,7.8,7.99,7.5,7.99,13630,2.31111342222282,2.36740977481542,2.22222444444501,2.36740977481542,46001.2039987841,0.0,1.0
2002-01-10,8.0,8.12,7.64,7.68,21985,2.37037274074135,2.40592833185247,2.26370596740799,2.27555783111169,74199.3008006801,0.0,1.0
2002-01-11,7.9,8.25,7.75,8.1,17244,2.34074308148208,2.44444688888952,2.29629859259318,2.40000240000062,58198.4418015433,0.0,1.0
2002-01-14,7.998,8.09,7.6,8.0,14163,2.36978014755616,2.39703943407469,2.25185410370428,2.37037274074135,47800.0771999106,0.0,1.0
2002-01-15,7.97,7.99,7.7,7.79,4800,2.36148384296357,2.36740977481542,2.28148376296355,2.30815045629689,16199.983800012,0.0,1.0
2002-01-16,7.88,7.88,7.6,7.75,9452,2.33481714963023,2.33481714963023,2.25185410370428,2.29629859259318,31900.4680995237,0.0,1.0
2002-01-17,7.73,7.868,7.71,7.868,3052,2.29037266074133,2.33126159051912,2.28444672888947,2.33126159051912,10300.4896995077,0.0,1.0
2002-01-18,7.7,7.909,7.52,7.535,6044,2.28148376296355,2.34340975081542,2.22815037629687,2.23259482518576,20398.4796015152,0.0,1.0
2002-01-22,7.511,7.75,7.51,7.685,4830,2.22548370696353,2.29629859259318,2.22518741037094,2.27703931407466,16301.2336987621,0.0,1.0
2002-01-23,7.58,7.65,7.4,7.65,7763,2.24592817185243,2.26666893333391,2.19259478518575,2.26666893333391,26200.0987998945,0.0,1.0
2002-01-24,7.6,7.89,7.6,7.65,1985,2.25185410370428,2.33778011555616,2.25185410370428,2.26666893333391,6699.36830062998,0.0,1.0
2002-01-25,7.65,7.9,7.533,7.9,6667,2.26666893333391,2.34074308148208,2.23200223200057,2.34074308148208,22501.1024988918,0.0,1.0
2002-01-28,7.38,7.985,7.38,7.985,6430,2.18666885333389,2.36592829185246,2.18666885333389,2.36592829185246,21701.2282987662,0.0,1.0
2002-01-29,7.5,7.5,7.5,7.5,2430,2.22222444444501,2.22222444444501,2.22222444444501,2.22222444444501,8201.24179875611,0.0,1.0
2002-01-30,7.25,7.49,7.25,7.49,9363,2.14815029629685,2.21926147851909,2.14815029629685,2.21926147851909,31600.0933998985,0.0,1.0
2002-01-31,7.38,7.38,6.55,7.33,11378,2.18666885333389,2.18666885333389,1.94074268148198,2.17185402370426,38400.7115992786,0.0,1.0
2002-02-01,7.6,7.7,7.35,7.7,17778,2.25185410370428,2.28148376296355,2.17777995555611,2.28148376296355,60000.6899992946,0.0,1.0
2002-02-04,7.35,7.679,7.02,7.27,4830,2.17777995555611,2.2752615345191,2.08000208000053,2.1540762281487,16301.2336987622,0.0,1.0
2002-02-05,7.35,7.9,7.3,7.45,18430,2.17777995555611,2.34074308148208,2.16296512592648,2.20740961481538,62201.1877987964,0.0,1.0
2002-02-06,7.52,7.688,7.4,7.6,4030,2.22815037629687,2.27792820385244,2.19259478518575,2.25185410370428,13601.2363987601,0.0,1.0
2002-02-07,7.41,7.58,7.3,7.315,4978,2.19555775111167,2.24592817185243,2.16296512592648,2.16740957481537,16800.7331992625,0.0,1.0
2002-02-08,7.497,7.5,7.2,7.4,8444,2.22133555466724,2.22222444444501,2.13333546666721,2.19259478518575,28498.4715015211,0.0,1.0
2002-02-11,7.4,7.6,7.01,7.09,5244,2.19259478518575,2.25185410370428,2.07703911407461,2.10074284148202,17698.4823015131,0.0,1.0
2002-02-12,7.05,7.5,7.01,7.05,16563,2.08889097777831,2.22222444444501,2.07703911407461,2.08889097777831,55900.0690999167,0.0,1.0
2002-02-13,7.42,7.45,7.351,7.351,2400,2.1985207170376,2.20740961481538,2.17807625214871,2.17807625214871,8099.99190000603,0.0,1.0
2002-02-14,7.368,7.368,7.1,7.1,444,2.18311329422278,2.18311329422278,2.10370580740795,2.10370580740795,1498.49850150112,0.0,1.0
2002-02-15,7.378,7.378,7.15,7.378,6844,2.18607626014871,2.18607626014871,2.11852063703758,2.18607626014871,23098.4769015172,0.0,1.0
2002-02-19,7.39,7.39,7.0,7.165,7467,2.18963181925982,2.18963181925982,2.07407614814868,2.12296508592647,25201.0997988937,0.0,1.0
2002-02-20,7.09,7.32,6.75,7.32,12830,2.10074284148202,2.16889105777833,2.00000200000051,2.16889105777833,43301.2066987822,0.0,1.0
2002-02-21,7.02,7.17,6.931,7.07,2044,2.08000208000053,2.12444656888943,2.05363168325979,2.09481690963017,6898.49310150514,0.0,1.0
2002-02-22,7.05,7.15,7.0,7.02,5067,2.08889097777831,2.11852063703758,2.07407614814868,2.08000208000053,17101.1078988877,0.0,1.0
2002-02-25,7.25,7.28,7.0,7.2,13778,2.14815029629685,2.15703919407463,2.07407614814868,2.13333546666721,46500.7034992845,0.0,1.0
2002-02-26,7.24,7.24,7.11,7.131,4978,2.14518733037092,2.14518733037092,2.10666877333387,2.11289100177832,16800.7331992625,0.0,1.0
2002-02-27,7.27,7.33,7.2,7.25,9985,2.1540762281487,2.17185402370426,2.13333546666721,2.14815029629685,33699.3413006501,0.0,1.0
2002-02-28,7.26,7.34,7.26,7.34,4444,2.15111326222277,2.17481698963019,2.15111326222277,2.17481698963019,14998.4850015112,0.0,1.0
2002-03-01,7.15,7.377,7.06,7.2,7852,2.11852063703758,2.18577996355612,2.09185394370424,2.13333546666721,26500.4734995197,0.0,1.0
2002-03-04,7.25,7.5,7.25,7.34,10400,2.14815029629685,2.22222444444501,2.14815029629685,2.17481698963019,35099.9649000261,0.0,1.0
2002-03-05,7.53,7.69,7.33,7.33,10667,2.23111334222279,2.27852079703762,2.17185402370426,2.17185402370426,36001.0889989018,0.0,1.0
2002-03-06,7.6,7.8,7.31,7.5,12178,2.25185410370428,2.31111342222282,2.16592809185241,2.22222444444501,41100.7088992806,0.0,1.0
2002-03-07,8.0,8.25,7.85,7.89,20444,2.37037274074135,2.44444688888952,2.32592825185245,2.33778011555616,68998.4310015513,0.0,1.0
2002-03-08,8.15,8.34,8.0,8.0,8267,2.41481722963025,2.47111358222286,2.37037274074135,2.37037274074135,27901.0970988957,0.0,1.0
2002-03-11,8.478,8.85,8.15,8.15,15467,2.51200251200064,2.62222484444512,2.41481722963025,2.41481722963025,52201.0727989139,0.0,1.0
2002-03-12,8.49,8.49,7.99,8.265,9778,2.51555807111176,2.51555807111176,2.36740977481542,2.44889133777841,33000.7169992745,0.0,1.0
2002-03-13,7.95,8.054,7.95,8.05,2163,2.35555791111172,2.38637275674135,2.35555791111172,2.38518757037098,7300.11769988041,0.0,1.0
2002-03-14,8.052,8.1,7.95,8.1,5985,2.38578016355617,2.40000240000062,2.35555791111172,2.40000240000062,20199.35480064,0.0,1.0
2002-03-15,8.06,8.101,7.95,7.95,19467,2.38815053629691,2.40029869659321,2.35555791111172,2.35555791111172,65701.0592989238,0.0,1.0
2002-03-18,8.06,8.24,8.055,8.055,9630,2.38815053629691,2.44148392296359,2.38666905333395,2.38666905333395,32501.2174987741,0.0,1.0
2002-03-19,7.95,8.05,7.91,8.05,34400,2.35555791111172,2.38518757037098,2.34370604740801,2.38518757037098,116099.883900086,0.0,1.0
2002-03-20,8.23,8.25,7.9,7.9,54252,2.43852095703766,2.44444688888952,2.34074308148208,2.34074308148208,183100.316899636,0.0,1.0
2002-03-21,8.06,8.3,8.05,8.3,4800,2.38815053629691,2.45926171851915,2.38518757037098,2.45926171851915,16199.983800012,0.0,1.0
2002-03-22,8.0,8.06,8.0,8.05,31200,2.37037274074135,2.38815053629691,2.37037274074135,2.38518757037098,105299.894700078,0.0,1.0
2002-03-25,8.05,8.16,8.05,8.145,4444,2.38518757037098,2.41778019555618,2.38518757037098,2.41333574666729,14998.4850015112,0.0,1.0
2002-03-26,8.02,8.08,8.01,8.05,7378,2.3762986725932,2.39407646814876,2.37333570666728,2.38518757037098,24900.7250992685,0.0,1.0
2002-03-27,8.09,8.16,8.01,8.14,5867,2.39703943407469,2.41778019555618,2.37333570666728,2.41185426370432,19801.1051988897,0.0,1.0
2002-03-28,8.095,8.4,8.02,8.035,20444,2.39852091703765,2.48889137777842,2.3762986725932,2.38074312148209,68998.4310015514,0.0,1.0
2002-04-01,8.2,8.2,8.0,8.2,9985,2.42963205925988,2.42963205925988,2.37037274074135,2.42963205925988,33699.3413006501,0.0,1.0
2002-04-02,8.05,8.25,8.01,8.01,13600,2.38518757037098,2.44444688888952,2.37333570666728,2.37333570666728,45899.9541000342,0.0,1.0
2002-04-03,8.02,8.11,8.02,8.04,3585,2.3762986725932,2.40296536592654,2.3762986725932,2.38222460444506,12099.362900634,0.0,1.0
2002-04-04,8.498,8.498,8.02,8.04,6667,2.5179284438525,2.5179284438525,2.3762986725932,2.38222460444506,22501.1024988917,0.0,1.0
2002-04-05,8.09,8.41,8.0,8.25,10963,2.39703943407469,2.49185434370434,2.37037274074135,2.44444688888952,37000.0879999025,0.0,1.0
2002-04-08,8.04,8.1,7.95,8.045,15200,2.38222460444506,2.40000240000062,2.35555791111172,2.38370608740802,51299.948700038,0.0,1.0
2002-04-09,8.14,8.19,7.95,8.19,2400,2.41185426370432,2.42666909333396,2.35555791111172,2.42666909333396,8099.99190000603,0.0,1.0
2002-04-10,8.2,8.3,7.9,8.015,36000,2.42963205925988,2.45926171851915,2.34074308148208,2.37481718963024,121499.87850009,0.0,1.0
2002-04-11,8.4,8.4,7.975,7.975,2667,2.48889137777842,2.48889137777842,2.36296532592653,2.36296532592653,9001.11599888168,0.0,1.0
2002-04-12,8.06,8.419,8.06,8.41,2163,2.38815053629691,2.49452101303768,2.38815053629691,2.49185434370434,7300.11769988042,0.0,1.0
2002-04-15,8.31,8.31,7.954,8.063,5185,2.46222468444508,2.46222468444508,2.35674309748209,2.38903942607469,17499.357500638,0.0,1.0
2002-04-16,8.33,8.4,8.25,8.385,2844,2.46815061629693,2.48889137777842,2.44444688888952,2.48444692888953,9598.49040150713,0.0,1.0
2002-04-17,8.55,8.55,8.07,8.07,6400,2.53333586666732,2.53333586666732,2.39111350222284,2.39111350222284,21599.978400016,0.0,1.0
2002-04-18,8.48,8.72,8.25,8.65,8385,2.51259510518583,2.58370628740807,2.44444688888952,2.56296552592658,28299.346700646,0.0,1.0
2002-04-19,8.371,8.8,8.15,8.48,11230,2.48029877659323,2.60741001481548,2.41481722963025,2.51259510518583,37901.2120987782,0.0,1.0
2002-04-22,8.391,8.78,8.27,8.27,267,2.48622470844508,2.60148408296363,2.45037282074137,2.45037282074137,901.124098875671,0.0,1.0
2002-04-23,8.449,8.669,8.4,8.46,2667,2.50340991081546,2.56859516118584,2.48889137777842,2.50666917333398,9001.11599888168,0.0,1.0
2002-04-24,8.53,8.55,8.5,8.55,385,2.52740993481546,2.53333586666732,2.51852103703768,2.53333586666732,1299.37370062597,0.0,1.0
2002-04-25,8.3,8.4,8.17,8.25,8000,2.45926171851915,2.48889137777842,2.4207431614821,2.44444688888952,26999.9730000201,0.0,1.0
2002-04-26,8.15,8.25,8.05,8.25,3763,2.41481722963025,2.44444688888952,2.38518757037098,2.44444688888952,12700.1122998844,0.0,1.0
2002-04-29,8.0,8.3,8.0,8.1,12385,2.37037274074135,2.45926171851915,2.37037274074135,2.40000240000062,41799.3332006561,0.0,1.0
2002-04-30,8.08,8.26,8.012,8.05,4830,2.39407646814876,2.44740985481544,2.37392829985246,2.38518757037098,16301.2336987621,0.0,1.0
2002-05-01,8.63,8.63,8.08,8.08,9363,2.55703959407473,2.55703959407473,2.39407646814876,2.39407646814876,31600.0933998985,0.0,1.0
2002-05-02,8.871,9.05,8.63,8.63,10252,2.62844707288956,2.68148416296365,2.55703959407473,2.55703959407473,34600.4653995258,0.0,1.0
2002-05-03,8.67,8.88,8.67,8.86,1985,2.56889145777844,2.6311137422229,2.56889145777844,2.62518781037104,6699.36830062997,0.0,1.0
2002-05-06,8.4,8.67,8.15,8.66,7644,2.48889137777842,2.56889145777844,2.41481722963025,2.56592849185251,25798.4742015191,0.0,1.0
2002-05-07,8.58,8.675,8.5,8.675,6963,2.5422247644451,2.5703729407414,2.51852103703768,2.5703729407414,23500.1014998924,0.0,1.0
2002-05-08,8.55,8.565,8.263,8.27,8385,2.53333586666732,2.53778031555621,2.44829874459322,2.45037282074137,28299.346700646,0.0,1.0
2002-05-09,8.8,8.99,8.45,8.55,10252,2.60741001481548,2.66370636740809,2.50370620740805,2.53333586666732,34600.4653995258,0.0,1.0
2002-05-10,8.42,8.697,8.253,8.618,8030,2.49481730963027,2.57689146577844,2.44533577866729,2.55348403496362,27101.2228987701,0.0,1.0
2002-05-13,8.798,8.9,8.32,8.32,13600,2.6068174216303,2.63703967407475,2.465187650371,2.465187650371,45899.9541000341,0.0,1.0
2002-05-14,9.07,9.1,8.934,9.04,21985,2.6874100948155,2.69629899259328,2.6471137582229,2.67852119703772,74199.3008006803,0.0,1.0
2002-05-15,8.93,8.93,8.74,8.91,27200,2.64592857185253,2.64592857185253,2.58963221925992,2.64000264000068,91799.9082000683,0.0,1.0
2002-05-16,9.5,9.64,8.95,9.0,47585,2.81481762963035,2.85629915259333,2.65185450370438,2.66666933333402,160599.214400744,0.0,1.0
2002-05-17,9.4,9.618,8.81,9.25,12267,2.78518797037108,2.84978062755629,2.61037298074141,2.74074348148218,41401.0835989059,0.0,1.0
2002-05-20,9.11,9.41,8.8,9.4,7378,2.69926195851921,2.78815093629701,2.60741001481548,2.78518797037108,24900.7250992685,0.0,1.0
2002-05-21,8.94,9.11,8.8,9.05,15585,2.64889153777846,2.69926195851921,2.60741001481548,2.68148416296365,52599.3224006641,0.0,1.0
2002-05-22,8.99,9.0,8.81,8.811,5600,2.66370636740809,2.66666933333402,2.61037298074141,2.610669277334,18899.9811000141,0.0,1.0
2002-05-23,9.3,9.4,8.922,8.99,9244,2.75555831111182,2.78518797037108,2.64355819911179,2.66370636740809,31198.4688015232,0.0,1.0
2002-05-24,9.14,9.21,9.03,9.15,4178,2.70815085629699,2.72889161777848,2.6755582311118,2.71111382222292,14100.7358992605,0.0,1.0
2002-05-28,8.6,9.05,8.58,9.02,4563,2.54815069629695,2.68148416296365,2.5422247644451,2.67259526518587,15400.1095998864,0.0,1.0
2002-05-29,8.688,8.729,8.5,8.65,8652,2.57422479644511,2.5863729567414,2.51852103703768,2.56296552592658,29200.4707995217,0.0,1.0
2002-05-30,8.37,8.7,8.3,8.501,9185,2.48000248000064,2.57778035555622,2.45926171851915,2.51881733363028,30999.344000648,0.0,1.0
2002-05-31,8.41,8.7,8.271,8.36,5452,2.49185434370434,2.57778035555622,2.45066911733396,2.47703951407471,18400.4815995137,0.0,1.0
2002-06-03,8.41,8.58,8.33,8.33,5363,2.49185434370434,2.5422247644451,2.46815061629693,2.46815061629693,18100.1068998885,0.0,1.0
2002-06-04,8.63,8.64,8.4,8.4,8563,2.55703959407473,2.56000256000066,2.48889137777842,2.48889137777842,28900.0960998965,0.0,1.0
2002-06-05,8.102,8.748,8.1,8.4,5067,2.4005949931858,2.59200259200066,2.40000240000062,2.48889137777842,17101.1078988877,0.0,1.0
2002-06-06,7.47,8.122,7.03,8.11,23763,2.21333554666723,2.40652092503765,2.08296504592646,2.40296536592654,80200.0447999348,0.0,1.0
2002-06-07,8.05,8.05,6.76,7.46,26044,2.38518757037098,2.38518757037098,2.00296496592644,2.21037258074131,87898.4121015654,0.0,1.0
2002-06-10,9.15,9.15,7.71,7.81,56030,2.71111382222292,2.71111382222292,2.28444672888947,2.31407638814874,189101.06089889,0.0,1.0
2002-06-11,8.63,9.15,8.51,9.0,19200,2.55703959407473,2.71111382222292,2.52148400296361,2.66666933333402,64799.9352000482,0.0,1.0
2002-06-12,9.09,9.11,8.56,8.61,13778,2.69333602666736,2.69926195851921,2.53629883259324,2.55111366222288,46500.7034992845,0.0,1.0
2002-06-13,9.1,9.25,8.82,8.82,20267,2.69629899259328,2.74074348148218,2.61333594666734,2.61333594666734,68401.056598926,0.0,1.0
2002-06-14,9.0,9.3,8.96,9.06,8385,2.66666933333402,2.75555831111182,2.65481746963031,2.68444712888958,28299.346700646,0.0,1.0
2002-06-17,9.05,9.25,9.01,9.25,8000,2.68148416296365,2.74074348148218,2.66963229925994,2.74074348148218,26999.9730000201,0.0,1.0
2002-06-18,9.21,9.38,9.06,9.06,6963,2.72889161777848,2.77926203851923,2.68444712888958,2.68444712888958,23500.1014998925,0.0,1.0
2002-06-19,9.25,9.59,9.14,9.4,6430,2.74074348148218,2.84148432296369,2.70815085629699,2.78518797037108,21701.2282987662,0.0,1.0
2002-06-20,8.95,9.25,8.95,9.25,4563,2.65185450370438,2.74074348148218,2.65185450370438,2.74074348148218,15400.1095998865,0.0,1.0
2002-06-21,8.79,9.34,8.56,9.34,6785,2.60444704888956,2.76741017481552,2.53629883259324,2.76741017481552,22899.352100642,0.0,1.0
2002-06-24,8.622,8.79,8.6,8.6,3585,2.55466922133399,2.60444704888956,2.54815069629695,2.54815069629695,12099.362900634,0.0,1.0
2002-06-25,8.51,9.1,8.5,8.55,7644,2.52148400296361,2.69629899259328,2.51852103703768,2.53333586666732,25798.4742015192,0.0,1.0
2002-06-26,8.35,8.6,8.35,8.4,13067,2.47407654814878,2.54815069629695,2.47407654814878,2.48889137777842,44101.0808989078,0.0,1.0
2002-06-27,8.749,9.15,8.4,8.57,7852,2.59229888859326,2.71111382222292,2.48889137777842,2.53926179851917,26500.4734995197,0.0,1.0
2002-06-28,8.53,8.75,8.4,8.5,8000,2.52740993481546,2.59259518518585,2.48889137777842,2.51852103703768,26999.9730000201,0.0,1.0
2002-07-01,8.54,8.99,8.52,8.99,3644,2.53037290074139,2.66370636740809,2.52444696888954,2.66370636740809,12298.4877015091,0.0,1.0
2002-07-02,8.429,8.522,8.213,8.522,8652,2.4974839789636,2.52503956207472,2.43348391496359,2.52503956207472,29200.4707995218,0.0,1.0
2002-07-03,8.5,8.5,8.269,8.45,12444,2.51852103703768,2.51852103703768,2.45007652414878,2.50370620740805,41998.4580015313,0.0,1.0
2002-07-05,8.511,8.75,8.499,8.499,1985,2.5217802995562,2.59259518518585,2.51822474044509,2.51822474044509,6699.36830062999,0.0,1.0
2002-07-08,8.89,9.0,8.611,8.74,4563,2.63407670814882,2.66666933333402,2.55140995881547,2.58963221925992,15400.1095998865,0.0,1.0
2002-07-09,8.483,8.7,8.374,8.64,6400,2.51348399496361,2.57778035555622,2.48118766637101,2.56000256000066,21599.978400016,0.0,1.0
2002-07-10,8.61,8.748,8.4,8.4,4563,2.55111366222288,2.59200259200066,2.48889137777842,2.48889137777842,15400.1095998864,0.0,1.0
2002-07-11,8.45,8.58,8.401,8.56,3644,2.50370620740805,2.5422247644451,2.48918767437101,2.53629883259324,12298.4877015091,0.0,1.0
2002-07-12,8.46,8.486,8.46,8.48,6044,2.50666917333398,2.51437288474139,2.50666917333398,2.51259510518583,20398.4796015151,0.0,1.0
2002-07-15,8.59,8.59,8.29,8.39,10844,2.54518773037102,2.54518773037102,2.45629875259322,2.48592841185249,36598.4634015273,0.0,1.0
2002-07-16,8.75,8.94,8.31,8.59,7763,2.59259518518585,2.64889153777846,2.46222468444508,2.54518773037102,26200.0987998945,0.0,1.0
2002-07-17,8.62,8.8,8.55,8.705,16652,2.5540766281488,2.60741001481548,2.53333586666732,2.57926183851918,56200.4437995419,0.0,1.0
2002-07-18,8.849,8.849,8.55,8.55,830,2.62192854785252,2.62192854785252,2.53333586666732,2.53333586666732,2801.24719875209,0.0,1.0
2002-07-19,8.369,8.6,8.2,8.56,9778,2.47970618340804,2.54815069629695,2.42963205925988,2.53629883259324,33000.7169992746,0.0,1.0
2002-07-22,7.76,8.25,7.3,8.07,15230,2.29926155851911,2.44444688888952,2.16296512592648,2.39111350222284,51401.1985987882,0.0,1.0
2002-07-23,7.24,7.45,7.18,7.27,27644,2.14518733037092,2.20740961481538,2.12740953481536,2.1540762281487,93298.4067015694,0.0,1.0
2002-07-24,7.5,7.5,7.07,7.18,10163,2.22222444444501,2.22222444444501,2.09481690963017,2.12740953481536,34300.0906999006,0.0,1.0
2002-07-25,7.348,7.55,7.01,7.07,3230,2.17718736237093,2.23703927407465,2.07703911407461,2.09481690963017,10901.2390987581,0.0,1.0
2002-07-26,7.089,7.112,6.66,7.112,6667,2.10044654488943,2.10726136651906,1.97333530666717,2.10726136651906,22501.1024988917,0.0,1.0
2002-07-29,7.489,8.097,6.8,6.8,17363,2.2189651819265,2.39911351022284,2.01481682963015,2.01481682963015,58600.0663999184,0.0,1.0
2002-07-30,8.0,8.0,7.52,7.794,4978,2.37037274074135,2.37037274074135,2.22815037629687,2.30933564266726,16800.7331992625,0.0,1.0
2002-07-31,8.9,9.09,8.1,8.3,58667,2.63703967407475,2.69333602666736,2.40000240000062,2.45926171851915,198000.926999022,0.0,1.0
2002-08-01,8.77,8.95,8.77,8.95,20267,2.5985211170377,2.65185450370438,2.5985211170377,2.65185450370438,68401.0565989259,0.0,1.0
2002-08-02,8.83,8.83,8.75,8.75,5600,2.61629891259326,2.61629891259326,2.59259518518585,2.59259518518585,18899.9811000141,0.0,1.0
2002-08-05,8.82,8.86,8.5,8.75,37985,2.61333594666734,2.62518781037104,2.51852103703768,2.59259518518585,128199.24680072,0.0,1.0
2002-08-06,8.83,9.0,8.56,8.76,16444,2.61629891259326,2.66666933333402,2.53629883259324,2.59555815111178,55498.4445015413,0.0,1.0
2002-08-07,8.511,8.7,8.51,8.7,8444,2.5217802995562,2.57778035555622,2.52148400296361,2.57778035555622,28498.4715015212,0.0,1.0
2002-08-08,8.65,8.839,8.512,8.512,27378,2.56296552592658,2.6189655819266,2.5220765961488,2.5220765961488,92400.6575993188,0.0,1.0
2002-08-09,8.05,8.71,7.86,8.71,48178,2.38518757037098,2.58074332148214,2.32889121777838,2.58074332148214,162600.587399371,0.0,1.0
2002-08-12,8.421,8.495,8.4,8.412,39585,2.49511360622286,2.51703955407472,2.48889137777842,2.49244693688953,133599.241400724,0.0,1.0
2002-08-13,8.5,8.599,8.351,8.499,20978,2.51852103703768,2.54785439970436,2.47437284474138,2.51822474044509,70800.6791993027,0.0,1.0
2002-08-14,8.6,8.7,8.4,8.5,19230,2.54815069629695,2.57778035555622,2.48889137777842,2.51852103703768,64901.1850987983,0.0,1.0
2002-08-15,8.74,8.75,8.261,8.512,9452,2.58963221925992,2.59259518518585,2.44770615140804,2.5220765961488,31900.4680995238,0.0,1.0
2002-08-16,8.8,8.8,8.384,8.384,16030,2.60741001481548,2.60741001481548,2.48415063229693,2.48415063229693,54101.1958987903,0.0,1.0
2002-08-19,9.063,9.069,8.75,8.75,36652,2.68533601866736,2.68711379822291,2.59259518518585,2.59259518518585,123700.376299592,0.0,1.0
2002-08-20,9.15,9.201,9.0,9.06,25600,2.71111382222292,2.72622494844514,2.66666933333402,2.68444712888958,86399.9136000642,0.0,1.0
2002-08-21,9.411,9.8,9.188,9.188,58400,2.7884472328896,2.90370660740815,2.72237309274144,2.72237309274144,197099.802900147,0.0,1.0
2002-08-22,9.42,9.68,8.9,9.68,21363,2.79111390222294,2.86815101629703,2.63703967407475,2.86815101629703,72100.0528999286,0.0,1.0
2002-08-23,9.401,9.58,8.75,9.212,15644,2.78548426696368,2.83852135703777,2.59259518518585,2.72948421096366,52798.4472015392,0.0,1.0
2002-08-26,9.302,9.496,9.1,9.34,2844,2.756150904297,2.81363244325998,2.69629899259328,2.76741017481552,9598.49040150715,0.0,1.0
2002-08-27,9.45,9.49,8.91,8.91,3763,2.80000280000072,2.81185466370443,2.64000264000068,2.64000264000068,12700.1122998844,0.0,1.0
2002-08-28,9.1,9.2,8.8,8.8,1363,2.69629899259328,2.72592865185255,2.60741001481548,2.60741001481548,4600.12039987843,0.0,1.0
2002-08-29,9.0,9.1,9.0,9.012,7763,2.66666933333402,2.69629899259328,2.66666933333402,2.67022489244513,26200.0987998945,0.0,1.0
2002-08-30,8.999,9.0,8.75,9.0,33067,2.66637303674143,2.66666933333402,2.59259518518585,2.66666933333402,111601.013398958,0.0,1.0
2002-09-03,8.58,8.95,8.5,8.95,38044,2.5422247644451,2.65185450370438,2.51852103703768,2.65185450370438,128398.371601595,0.0,1.0
2002-09-04,8.417,8.615,8.4,8.615,20000,2.49392841985249,2.55259514518584,2.48889137777842,2.55259514518584,67499.9325000502,0.0,1.0
2002-09-05,8.39,8.41,8.2,8.41,14578,2.48592841185249,2.49185434370434,2.42963205925988,2.49185434370434,49200.7007992866,0.0,1.0
2002-09-06,8.47,8.55,8.3,8.35,24563,2.5096321392599,2.53333586666732,2.45926171851915,2.47407654814878,82900.0420999367,0.0,1.0
2002-09-09,7.951,8.35,6.73,8.35,12652,2.35585420770431,2.47407654814878,1.99407606814866,2.47407654814878,42700.4572995317,0.0,1.0
2002-09-10,7.95,8.0,7.801,7.942,6667,2.35555791111172,2.37037274074135,2.31140971881541,2.35318753837097,22501.1024988917,0.0,1.0
2002-09-11,7.99,8.01,7.99,8.01,978,2.36740977481542,2.37333570666728,2.36740977481542,2.37333570666728,3300.74669925246,0.0,1.0
2002-09-12,8.599,8.74,7.99,7.991,20000,2.54785439970436,2.58963221925992,2.36740977481542,2.36770607140801,67499.9325000501,0.0,1.0
2002-09-13,8.58,8.58,8.05,8.49,9452,2.5422247644451,2.5422247644451,2.38518757037098,2.51555807111176,31900.4680995237,0.0,1.0
2002-09-16,8.119,8.73,7.88,8.73,17630,2.40563203525988,2.586669253334,2.33481714963023,2.586669253334,59501.1904987941,0.0,1.0
2002-09-17,7.901,8.001,7.75,7.95,4178,2.34103937807467,2.37066903733394,2.29629859259318,2.35555791111172,14100.7358992605,0.0,1.0
2002-09-18,7.732,7.89,7.732,7.87,444,2.29096525392651,2.33778011555616,2.29096525392651,2.3318541837043,1498.49850150112,0.0,1.0
2002-09-19,7.8,7.889,7.732,7.732,6844,2.31111342222282,2.33748381896356,2.29096525392651,2.29096525392651,23098.4769015171,0.0,1.0
2002-09-20,7.6,7.795,7.6,7.73,4800,2.25185410370428,2.30963193925985,2.25185410370428,2.29037266074133,16199.9838000121,0.0,1.0
2002-09-23,7.6,7.749,7.56,7.56,3378,2.25185410370428,2.29600229600059,2.24000224000057,2.24000224000057,11400.7385992585,0.0,1.0
2002-09-24,7.55,7.66,7.55,7.66,4800,2.23703927407465,2.26963189925984,2.23703927407465,2.26963189925984,16199.983800012,0.0,1.0
2002-09-25,7.71,7.75,7.55,7.55,2578,2.28444672888947,2.29629859259318,2.23703927407465,2.23703927407465,8700.74129925649,0.0,1.0
2002-09-26,7.68,7.68,7.6,7.61,1363,2.27555783111169,2.27555783111169,2.25185410370428,2.25481706963021,4600.12039987843,0.0,1.0
2002-09-27,7.7,7.7,7.6,7.6,2785,2.28148376296355,2.28148376296355,2.25185410370428,2.25185410370428,9399.36560063198,0.0,1.0
2002-09-30,7.3,7.65,7.3,7.61,5630,2.16296512592648,2.26666893333391,2.16296512592648,2.25481706963021,19001.2309987641,0.0,1.0
2002-10-01,7.25,7.301,7.0,7.3,12652,2.14815029629685,2.16326142251907,2.07407614814868,2.16296512592648,42700.4572995317,0.0,1.0
2002-10-02,7.06,7.11,6.6,7.102,10430,2.09185394370424,2.10666877333387,1.95555751111161,2.10429840059313,35201.2147987762,0.0,1.0
2002-10-03,7.06,7.06,6.9,7.001,7467,2.09185394370424,2.09185394370424,2.04444648888941,2.07437244474127,25201.0997988937,0.0,1.0
2002-10-04,6.61,7.0,6.58,7.0,7763,1.95852047703754,2.07407614814868,1.94963157925976,2.07407614814868,26200.0987998945,0.0,1.0
2002-10-07,6.39,6.61,6.15,6.6,2400,1.89333522666715,1.95852047703754,1.82222404444491,1.95555751111161,8099.99190000603,0.0,1.0
2002-10-08,6.4,6.4,6.11,6.15,3378,1.89629819259308,1.89629819259308,1.81037218074121,1.82222404444491,11400.7385992585,0.0,1.0
2002-10-09,6.12,6.24,6.101,6.23,652,1.81333514666713,1.84889073777825,1.80770551140787,1.84592777185233,2200.49779950164,0.0,1.0
2002-10-10,6.38,6.39,6.07,6.389,7200,1.89037226074123,1.89333522666715,1.7985203170375,1.89303893007456,24299.975700018,0.0,1.0
2002-10-11,6.71,6.74,6.29,6.29,49185,1.98815013629681,1.99703903407459,1.86370556740789,1.86370556740789,165999.209000748,0.0,1.0
2002-10-14,7.701,7.85,6.72,6.72,14578,2.28178005955614,2.32592825185245,1.99111310222273,1.99111310222273,49200.7007992866,0.0,1.0
2002-10-15,8.45,8.55,7.94,7.94,16830,2.50370620740805,2.53333586666732,2.35259494518579,2.35259494518579,56801.1931987922,0.0,1.0
2002-10-16,8.55,8.55,8.2,8.2,7230,2.53333586666732,2.53333586666732,2.42963205925988,2.42963205925988,24401.2255987681,0.0,1.0
2002-10-17,9.15,9.15,8.59,8.609,15200,2.71111382222292,2.71111382222292,2.54518773037102,2.55081736563028,51299.9487000381,0.0,1.0
2002-10-18,9.15,9.4,9.011,9.15,11052,2.71111382222292,2.78518797037108,2.66992859585254,2.71111382222292,37300.4626995277,0.0,1.0
2002-10-21,9.0,9.17,9.0,9.13,9363,2.66666933333402,2.71703975407477,2.66666933333402,2.70518789037106,31600.0933998985,0.0,1.0
2002-10-22,8.54,8.99,8.01,8.99,8178,2.53037290074139,2.66370636740809,2.37333570666728,2.66370636740809,27600.7223992705,0.0,1.0
2002-10-23,8.75,8.75,8.02,8.54,6785,2.59259518518585,2.59259518518585,2.3762986725932,2.53037290074139,22899.352100642,0.0,1.0
2002-10-24,8.749,8.751,8.45,8.75,29244,2.59229888859326,2.59289148177844,2.50370620740805,2.59259518518585,98698.4013015733,0.0,1.0
2002-10-25,9.229,9.38,8.8,8.94,13778,2.73452125303774,2.77926203851923,2.60741001481548,2.64889153777846,46500.7034992845,0.0,1.0
2002-10-28,8.959,9.18,8.5,9.0,8178,2.65452117303772,2.7200027200007,2.51852103703768,2.66666933333402,27600.7223992705,0.0,1.0
2002-10-29,8.83,8.97,8.52,8.52,6430,2.61629891259326,2.65778043555624,2.52444696888954,2.52444696888954,21701.2282987662,0.0,1.0
2002-10-30,9.09,9.23,8.849,8.85,9600,2.69333602666736,2.73481754963033,2.62192854785252,2.62222484444512,32399.9676000241,0.0,1.0
2002-10-31,9.0,9.149,8.8,9.09,8000,2.66666933333402,2.71081752563032,2.60741001481548,2.69333602666736,26999.97300002,0.0,1.0
2002-11-01,9.02,9.13,8.81,8.81,1600,2.67259526518587,2.70518789037106,2.61037298074141,2.61037298074141,5399.99460000402,0.0,1.0
2002-11-04,9.49,9.49,8.895,8.9,18578,2.81185466370443,2.81185466370443,2.63555819111179,2.63703967407475,62700.6872992965,0.0,1.0
2002-11-05,9.3,9.8,9.18,9.3,9985,2.75555831111182,2.90370660740815,2.7200027200007,2.75555831111182,33699.34130065,0.0,1.0
2002-11-06,9.85,10.0,9.17,9.17,16563,2.91852143703779,2.96296592592669,2.71703975407477,2.71703975407477,55900.0690999165,0.0,1.0
2002-11-07,9.5,9.989,9.499,9.989,14578,2.81481762963035,2.95970666340817,2.81452133303776,2.95970666340817,49200.7007992866,0.0,1.0
2002-11-08,9.17,9.93,9.1,9.93,10785,2.71703975407477,2.9422251644452,2.69629899259328,2.9422251644452,36399.3386006521,0.0,1.0
2002-11-11,9.2,9.21,9.15,9.171,10163,2.72592865185255,2.72889161777848,2.71111382222292,2.71733605066736,34300.0906999005,0.0,1.0
2002-11-12,9.23,9.29,9.19,9.21,3644,2.73481754963033,2.75259534518589,2.72296568592662,2.72889161777848,12298.4877015091,0.0,1.0
2002-11-13,9.2,9.3,9.171,9.171,1600,2.72592865185255,2.75555831111182,2.71733605066736,2.71733605066736,5399.99460000402,0.0,1.0
2002-11-14,9.2,9.38,9.2,9.37,10844,2.72592865185255,2.77926203851923,2.72592865185255,2.7762990725933,36598.4634015272,0.0,1.0
2002-11-15,9.37,9.37,9.21,9.21,1244,2.7762990725933,2.7762990725933,2.72889161777848,2.72889161777848,4198.49580150313,0.0,1.0
2002-11-18,9.28,9.84,9.25,9.25,6400,2.74963237925996,2.91555847111186,2.74074348148218,2.74074348148218,21599.9784000161,0.0,1.0
2002-11-19,9.78,9.85,9.26,9.85,5600,2.8977806755563,2.91852143703779,2.74370644740811,2.91852143703779,18899.981100014,0.0,1.0
2002-11-20,10.1,10.18,9.53,9.839,22844,2.99259558518595,3.01629931259337,2.82370652740813,2.91526217451927,77098.4229015574,0.0,1.0
2002-11-21,10.68,10.68,10.1,10.1,63585,3.1644476088897,3.1644476088897,2.99259558518595,2.99259558518595,214599.160400785,0.0,1.0
2002-11-22,10.25,10.97,10.16,10.68,21867,3.03704007407485,3.25037362074157,3.01037338074151,3.1644476088897,73801.0511989299,0.0,1.0
2002-11-25,10.2,10.7,10.05,10.7,15230,3.02222524444522,3.17037354074155,2.97778075555632,3.17037354074155,51401.1985987882,0.0,1.0
2002-11-26,10.11,10.29,10.09,10.29,5244,2.99555855111188,3.04889193777856,2.98963261926003,3.04889193777856,17698.4823015132,0.0,1.0
2002-11-27,10.49,10.49,10.16,10.16,16000,3.10815125629709,3.10815125629709,3.01037338074151,3.01037338074151,53999.9460000402,0.0,1.0
2002-11-29,10.88,10.91,10.4,10.87,8444,3.22370692740823,3.23259582518601,3.08148456296375,3.22074396148231,28498.4715015212,0.0,1.0
2002-12-02,10.3,11.25,10.3,11.02,32267,3.05185490370449,3.33333666666752,3.05185490370449,3.26518845037121,108901.016098956,0.0,1.0
2002-12-03,10.25,10.75,10.19,10.74,14844,3.03704007407485,3.18518837037119,3.01926227851929,3.18222540444526,50098.4499015373,0.0,1.0
2002-12-04,10.12,10.3,10.12,10.21,6400,2.99852151703781,3.05185490370449,2.99852151703781,3.02518821037115,21599.978400016,0.0,1.0
2002-12-05,10.49,10.5,10.12,10.13,8385,3.10815125629709,3.11111422222302,2.99852151703781,3.00148448296373,28299.3467006461,0.0,1.0
2002-12-06,10.28,10.49,10.17,10.49,21778,3.04592897185263,3.10815125629709,3.01333634666744,3.10815125629709,73500.6764993047,0.0,1.0
2002-12-09,9.873,10.27,9.62,10.27,9185,2.92533625866742,3.04296600592671,2.85037322074147,3.04296600592671,30999.344000648,0.0,1.0
2002-12-10,10.17,10.19,9.8,9.9,6430,3.01333634666744,3.01926227851929,2.90370660740815,2.93333626666742,21701.2282987661,0.0,1.0
2002-12-11,10.2,10.2,10.19,10.19,2163,3.02222524444522,3.02222524444522,3.01926227851929,3.01926227851929,7300.11769988043,0.0,1.0
2002-12-12,10.18,10.18,10.06,10.06,4652,3.01629931259337,3.01629931259337,2.98074372148225,2.98074372148225,15700.4842995117,0.0,1.0
2002-12-13,10.05,10.07,10.05,10.07,978,2.97778075555632,2.98370668740817,2.97778075555632,2.98370668740817,3300.74669925245,0.0,1.0
2002-12-16,9.979,10.15,9.73,10.05,8800,2.95674369748224,3.00741041481559,2.88296584592667,2.97778075555632,29699.9703000221,0.0,1.0
2002-12-17,9.55,9.907,9.55,9.88,6252,2.82963245925999,2.93541034281557,2.82963245925999,2.92741033481557,21100.4788995157,0.0,1.0
2002-12-18,9.0,9.67,8.83,9.67,19763,2.66666933333402,2.86518805037111,2.61629891259326,2.86518805037111,66700.0582999245,0.0,1.0
2002-12-19,9.929,10.38,8.81,8.81,35052,2.94192886785261,3.0755586311119,2.61037298074141,2.61037298074141,118300.381699588,0.0,1.0
2002-12-20,10.12,10.2,10.0,10.15,16830,2.99852151703781,3.02222524444522,2.96296592592669,3.00741041481559,56801.1931987922,0.0,1.0
2002-12-23,9.82,10.0,9.76,9.76,3763,2.90963253926001,2.96296592592669,2.89185474370445,2.89185474370445,12700.1122998844,0.0,1.0
2002-12-24,9.83,9.9,9.82,9.9,1867,2.91259550518593,2.93333626666742,2.90963253926001,2.93333626666742,6301.11869887969,0.0,1.0
2002-12-26,9.52,10.01,9.52,9.8,12978,2.8207435614822,2.96592889185261,2.8207435614822,2.90370660740815,43800.7061992826,0.0,1.0
2002-12-27,9.57,10.19,9.52,10.0,5452,2.83555839111184,3.01926227851929,2.8207435614822,2.96296592592669,18400.4815995137,0.0,1.0
2002-12-30,9.98,9.98,9.65,9.65,10044,2.95703999407483,2.95703999407483,2.85926211851925,2.85926211851925,33898.4661015252,0.0,1.0
2002-12-31,9.61,9.93,9.6,9.601,18163,2.84741025481555,2.9422251644452,2.84444728888962,2.84474358548221,61300.0636999205,0.0,1.0
2003-01-02,9.66,9.66,9.59,9.611,7378,2.86222508444518,2.86222508444518,2.84148432296369,2.84770655140814,24900.7250992685,0.0,1.0
2003-01-03,10.15,10.15,9.77,9.9,6044,3.00741041481559,3.00741041481559,2.89481770963037,2.93333626666742,20398.4796015151,0.0,1.0
2003-01-06,10.45,10.5,10.2,10.2,14430,3.09629939259339,3.11111422222302,3.02222524444522,3.02222524444522,48701.2012987862,0.0,1.0
2003-01-07,11.16,11.25,10.53,10.53,28978,3.30666997333418,3.33333666666752,3.1200031200008,3.1200031200008,97800.6521993228,0.0,1.0
2003-01-08,10.57,10.96,10.15,10.9,48267,3.13185498370451,3.24741065481565,3.00741041481559,3.22963285926009,162900.962098996,0.0,1.0
2003-01-09,10.38,10.55,10.21,10.22,22163,3.0755586311119,3.12592905185265,3.02518821037115,3.02815117629707,74800.0501999306,0.0,1.0
2003-01-10,10.58,10.83,10.34,10.4,8000,3.13481794963043,3.2088920977786,3.06370676740819,3.08148456296375,26999.9730000201,0.0,1.0
2003-01-13,10.82,10.98,10.4,10.41,31467,3.20592913185267,3.2533365866675,3.08148456296375,3.08444752888968,106201.018798954,0.0,1.0
2003-01-14,10.635,10.7,10.4,10.4,11644,3.15111426222303,3.17037354074155,3.08148456296375,3.08148456296375,39298.4607015292,0.0,1.0
2003-01-15,11.3,11.3,10.1,10.4,36563,3.34815149629716,3.34815149629716,2.99259558518595,3.08148456296375,123400.001599967,0.0,1.0
2003-01-16,12.19,12.25,10.61,10.62,54400,3.61185546370463,3.62963325926019,3.14370684740821,3.14666981333414,183599.816400137,0.0,1.0
2003-01-17,12.3,12.35,11.69,12.0,20030,3.64444808888982,3.65926291851946,3.4637071674083,3.55555911111202,67601.1823988003,0.0,1.0
2003-01-21,12.11,12.6,12.05,12.38,22044,3.58815173629722,3.73333706666762,3.57037394074166,3.66815181629724,74398.4256015552,0.0,1.0
2003-01-22,11.86,12.0,11.85,11.97,5867,3.51407758814905,3.55555911111202,3.51111462222312,3.54667021333424,19801.1051988897,0.0,1.0
2003-01-23,11.82,11.86,11.75,11.86,4800,3.50222572444534,3.51407758814905,3.48148496296386,3.51407758814905,16199.9838000121,0.0,1.0
2003-01-24,11.74,11.8,11.1,11.76,16030,3.47852199703793,3.49629979259349,3.28889217777862,3.48444792888978,54101.1958987902,0.0,1.0
2003-01-27,11.44,11.67,11.22,11.64,10963,3.38963301926013,3.45778123555644,3.32444776888974,3.44889233777866,37000.0879999025,0.0,1.0
2003-01-28,11.44,11.65,11.2,11.5,18667,3.38963301926013,3.45185530370459,3.31852183703789,3.40741081481569,63001.0619989218,0.0,1.0
2003-01-29,11.44,11.65,11.2,11.5,8830,3.38963301926013,3.45185530370459,3.31852183703789,3.40741081481569,29801.2201987721,0.0,1.0
2003-01-30,11.61,11.65,11.49,11.65,8178,3.44000344000088,3.45185530370459,3.40444784888976,3.45185530370459,27600.7223992705,0.0,1.0
2003-01-31,11.55,11.63,11.16,11.63,11230,3.42222564444532,3.44592937185274,3.30666997333418,3.44592937185274,37901.2120987782,0.0,1.0
2003-02-03,11.54,11.55,11.5,11.5,7200,3.4192626785194,3.42222564444532,3.40741081481569,3.40741081481569,24299.975700018,0.0,1.0
2003-02-04,11.7,12.25,11.62,12.04,36385,3.46667013333422,3.62963325926019,3.44296640592681,3.56741097481573,122799.252200716,0.0,1.0
2003-02-05,11.64,12.1,11.6,11.76,55763,3.44889233777866,3.58518877037129,3.43704047407496,3.48444792888978,188199.936800015,0.0,1.0
2003-02-06,11.6,12.25,11.6,11.76,30252,3.43704047407496,3.62963325926019,3.43704047407496,3.48444792888978,102100.397899576,0.0,1.0
2003-02-07,11.68,12.04,11.35,12.04,24978,3.46074420148237,3.56741097481573,3.36296632592679,3.56741097481573,84300.6656993127,0.0,1.0
2003-02-10,11.5,11.78,11.5,11.78,9600,3.40741081481569,3.49037386074164,3.40741081481569,3.49037386074164,32399.9676000241,0.0,1.0
2003-02-11,11.46,11.5,11.35,11.5,12652,3.39555895111198,3.40741081481569,3.36296632592679,3.40741081481569,42700.4572995318,0.0,1.0
2003-02-12,11.41,11.5,11.38,11.5,9985,3.38074412148235,3.40741081481569,3.37185522370457,3.40741081481569,33699.34130065,0.0,1.0
2003-02-13,10.31,11.5,10.2,11.5,41244,3.05481786963041,3.40741081481569,3.02222524444522,3.40741081481569,139198.360801604,0.0,1.0
2003-02-14,9.6,10.35,9.37,10.35,42400,2.84444728888962,3.06666973333412,2.7762990725933,3.06666973333412,143099.856900106,0.0,1.0
2003-02-18,9.79,10.33,9.59,9.59,30400,2.90074364148223,3.06074380148227,2.84148432296369,2.84148432296369,102599.897400076,0.0,1.0
2003-02-19,9.56,9.93,9.5,9.93,23052,2.83259542518591,2.9422251644452,2.81481762963035,2.9422251644452,77800.4221995579,0.0,1.0
2003-02-20,9.9,10.02,9.57,9.6,53630,2.93333626666742,2.96889185777854,2.83555839111184,2.84444728888962,181001.068998885,0.0,1.0
2003-02-21,10.05,10.19,9.71,9.86,29778,2.97778075555632,3.01926227851929,2.87703991407481,2.92148440296371,100500.649499325,0.0,1.0
2003-02-24,10.06,10.21,10.02,10.04,24000,2.98074372148225,3.02518821037115,2.96889185777854,2.97481778963039,80999.9190000601,0.0,1.0
2003-02-25,10.01,10.06,9.94,10.06,17600,2.96592889185261,2.98074372148225,2.94518813037113,2.98074372148225,59399.9406000442,0.0,1.0
2003-02-26,10.34,10.34,9.91,10.1,42252,3.06370676740819,3.06370676740819,2.93629923259335,2.99259558518595,142600.357399606,0.0,1.0
2003-02-27,10.43,10.43,10.1,10.35,20385,3.09037346074153,3.09037346074153,2.99259558518595,3.06666973333412,68799.3062006762,0.0,1.0
2003-02-28,10.17,10.43,10.03,10.25,15763,3.01333634666744,3.09037346074153,2.97185482370447,3.03704007407485,53200.0717999145,0.0,1.0
2003-03-03,10.15,10.26,10.02,10.26,21630,3.00741041481559,3.04000304000078,2.96889185777854,3.04000304000078,73001.1769988042,0.0,1.0
2003-03-04,10.3,10.35,10.0,10.0,21244,3.05185490370449,3.06666973333412,2.96296592592669,2.96296592592669,71698.4283015532,0.0,1.0
2003-03-05,10.31,10.51,10.3,10.3,26963,3.05481786963041,3.11407718814895,3.05185490370449,3.05185490370449,91000.0339999428,0.0,1.0
2003-03-06,10.18,10.4,9.81,10.2,15763,3.01629931259337,3.08148456296375,2.90666957333408,3.02222524444522,53200.0717999145,0.0,1.0
2003-03-07,10.0,10.55,9.9,10.09,20385,2.96296592592669,3.12592905185265,2.93333626666742,2.98963261926003,68799.3062006761,0.0,1.0
2003-03-10,9.66,10.17,9.65,9.81,12000,2.86222508444518,3.01333634666744,2.85926211851925,2.90666957333408,40499.9595000301,0.0,1.0
2003-03-11,9.711,10.22,9.65,9.85,11230,2.8773362106674,3.02815117629707,2.85926211851925,2.91852143703779,37901.2120987782,0.0,1.0
2003-03-12,9.829,9.92,9.679,9.679,7644,2.91229920859334,2.93926219851927,2.86785471970444,2.86785471970444,25798.4742015192,0.0,1.0
2003-03-13,9.87,9.94,9.65,9.92,23467,2.92444736888964,2.94518813037113,2.85926211851925,2.93926219851927,79201.0457989338,0.0,1.0
2003-03-14,9.56,9.94,9.53,9.94,20385,2.83259542518591,2.94518813037113,2.82370652740813,2.94518813037113,68799.3062006762,0.0,1.0
2003-03-17,9.55,9.64,9.537,9.55,4800,2.82963245925999,2.85629915259333,2.82578060355628,2.82963245925999,16199.983800012,0.0,1.0
2003-03-18,10.5,10.55,9.64,9.64,24267,3.11111422222302,3.12592905185265,2.85629915259333,2.85629915259333,81901.0430989359,0.0,1.0
2003-03-19,10.24,10.57,10.24,10.57,7378,3.03407710814893,3.13185498370451,3.03407710814893,3.13185498370451,24900.7250992685,0.0,1.0
2003-03-20,10.46,10.46,10.46,10.46,800,3.09926235851931,3.09926235851931,3.09926235851931,3.09926235851931,2699.99730000201,0.0,1.0
2003-03-21,10.46,10.49,10.39,10.46,13778,3.09926235851931,3.10815125629709,3.07852159703783,3.09926235851931,46500.7034992846,0.0,1.0
2003-03-24,10.43,10.65,10.32,10.32,7644,3.09037346074153,3.15555871111192,3.05778083555634,3.05778083555634,25798.4742015192,0.0,1.0
2003-03-25,10.5,10.59,10.4,10.42,11585,3.11111422222302,3.13778091555636,3.08148456296375,3.08741049481561,39099.3359006541,0.0,1.0
2003-03-26,10.47,10.53,10.45,10.53,21363,3.10222532444524,3.1200031200008,3.09629939259339,3.1200031200008,72100.0528999286,0.0,1.0
2003-03-27,10.52,10.56,10.52,10.55,12652,3.11704015407487,3.12889201777858,3.11704015407487,3.12592905185265,42700.4572995318,0.0,1.0
2003-03-28,10.61,10.65,10.59,10.59,4000,3.14370684740821,3.15555871111192,3.13778091555636,3.13778091555636,13499.9865000101,0.0,1.0
2003-03-31,10.5,10.6,10.45,10.6,6430,3.11111422222302,3.14074388148229,3.09629939259339,3.14074388148229,21701.2282987661,0.0,1.0
2003-04-01,10.77,10.77,10.52,10.6,27200,3.19111430222304,3.19111430222304,3.11704015407487,3.14074388148229,91799.9082000683,0.0,1.0
2003-04-02,11.77,11.85,10.8,10.8,46430,3.48741089481571,3.51111462222312,3.20000320000082,3.20000320000082,156701.093298866,0.0,1.0
2003-04-03,12.52,12.65,11.44,11.44,70963,3.70963333926021,3.74815189629726,3.38963301926013,3.38963301926013,239499.885500053,0.0,1.0
2003-04-04,12.66,12.97,12.4,12.65,138785,3.75111486222318,3.84296680592691,3.67407774814909,3.74815189629726,468398.906600974,0.0,1.0
2003-04-07,12.84,13.26,12.82,13.24,66400,3.80444824888986,3.92889281777879,3.79852231703801,3.92296688592693,224099.775900167,0.0,1.0
2003-04-08,12.45,13.06,12.31,13.06,39644,3.68889257777872,3.86963349926025,3.64741105481575,3.86963349926025,133798.3662016,0.0,1.0
2003-04-09,12.361,12.57,12.35,12.45,11763,3.66252218103798,3.72444816888984,3.65926291851946,3.68889257777872,39700.0852999045,0.0,1.0
2003-04-10,12.2,12.36,11.8,12.36,24000,3.61481842963056,3.66222588444538,3.49629979259349,3.66222588444538,80999.9190000602,0.0,1.0
2003-04-11,12.1,12.45,11.85,12.28,25185,3.58518877037129,3.68889257777872,3.51111462222312,3.63852215703797,84999.2900006882,0.0,1.0
2003-04-14,11.97,12.16,11.77,12.16,11852,3.54667021333424,3.60296656592685,3.48741089481571,3.60296656592685,40000.4599995298,0.0,1.0
2003-04-15,11.94,12.02,11.85,11.99,16444,3.53778131555646,3.56148504296388,3.51111462222312,3.5525961451861,55498.4445015413,0.0,1.0
2003-04-16,11.9,12.09,11.2,12.09,70667,3.52592945185276,3.58222580444536,3.31852183703789,3.58222580444536,238500.886499052,0.0,1.0
2003-04-17,12.49,12.5,11.76,11.9,91230,3.70074444148243,3.70370740740836,3.48444792888978,3.52592945185276,307900.942098979,0.0,1.0
2003-04-21,13.6,13.7,12.5,12.5,90785,4.02963365926029,4.05926331851956,3.70370740740836,3.70370740740836,306399.068600853,0.0,1.0
2003-04-22,14.09,14.48,13.6,13.7,142430,4.1748189896307,4.29037466074184,4.02963365926029,4.05926331851956,480700.769299107,0.0,1.0
2003-04-23,13.74,14.67,13.66,14.5,111585,4.07111518222327,4.34667101333445,4.04741145481585,4.29630059259369,376598.998400905,0.0,1.0
2003-04-24,13.4,13.99,13.25,13.65,71200,3.97037434074176,4.14518933037143,3.92592985185286,4.04444848888993,240299.759700179,0.0,1.0
2003-04-25,13.75,14.0,13.37,13.4,92444,4.07407814814919,4.14815229629736,3.96148544296398,3.97037434074176,311998.188001732,0.0,1.0
2003-04-28,14.0,14.25,13.57,13.99,110667,4.14815229629736,4.22222644444553,4.02074476148251,4.14518933037143,373500.751499153,0.0,1.0
2003-04-29,15.12,15.15,13.94,14.25,243467,4.48000448000115,4.48889337777893,4.1303745007418,4.22222644444553,821700.303299486,0.0,1.0
2003-04-30,15.25,15.72,14.9,14.96,63763,4.5185230370382,4.65778243555675,4.41481922963076,4.43259702518632,215199.909800035,0.0,1.0
2003-05-01,15.15,15.47,14.69,15.47,26667,4.48889337777893,4.58370828740858,4.3525969451863,4.58370828740858,90001.0349989419,0.0,1.0
2003-05-02,15.8,15.93,15.01,15.01,44800,4.68148616296416,4.72000472000121,4.44741185481596,4.44741185481596,151199.848800113,0.0,1.0
2003-05-05,16.49,16.779,15.97,16.0,69600,4.8859308118531,4.97156052711239,4.73185658370492,4.7407454814827,234899.765100175,0.0,1.0
2003-05-06,15.98,16.85,15.91,16.8,85244,4.73481954963084,4.99259758518647,4.71407878814936,4.97778275555683,287698.212301714,0.0,1.0
2003-05-07,15.949,16.0,14.45,16.0,78844,4.72563435526047,4.7407454814827,4.28148576296406,4.7407454814827,266098.233901698,0.0,1.0
2003-05-08,16.13,16.67,15.94,15.94,45867,4.77926403851974,4.93926419851979,4.72296768592714,4.72296768592714,154800.97019899,0.0,1.0
2003-05-09,15.95,16.85,15.57,16.84,36830,4.72593065185306,4.99259758518647,4.61333794666785,4.98963461926054,124301.125698843,0.0,1.0
2003-05-12,16.25,16.43,15.6,16.0,73867,4.81481962963086,4.86815301629755,4.62222684444563,4.7407454814827,249300.875699061,0.0,1.0
2003-05-13,17.5,17.5,15.77,16.25,108178,5.1851903703717,5.1851903703717,4.67259726518638,4.81481962963086,365100.384899521,0.0,1.0
2003-05-14,17.54,17.7,16.81,17.0,53244,5.19704223407541,5.24444968889023,4.98074572148276,5.03704207407537,179698.320301633,0.0,1.0
2003-05-15,17.65,17.85,17.5,17.7,62963,5.2296348592606,5.28889417777914,5.1851903703717,5.24444968889023,212499.912500033,0.0,1.0
2003-05-16,17.29,17.85,17.0,17.7,70044,5.12296808592724,5.28889417777914,5.03704207407537,5.24444968889023,236398.263601676,0.0,1.0
2003-05-19,15.43,17.45,15.25,17.44,128652,4.57185642370488,5.17037554074207,4.5185230370382,5.16741257481614,434200.065799822,0.0,1.0
2003-05-20,16.08,16.089,14.6,14.85,129067,4.76444920889011,4.76711587822344,4.32593025185296,4.40000440000113,435600.689399199,0.0,1.0
2003-05-21,15.45,15.75,14.81,15.75,50963,4.57778235555673,4.66667133333453,4.38815253629742,4.66667133333453,171999.953000003,0.0,1.0
2003-05-22,16.09,16.45,15.43,15.54,64563,4.76741217481604,4.8740789481494,4.57185642370488,4.60444904889007,217899.907100037,0.0,1.0
2003-05-23,16.75,16.82,16.0,16.2,41985,4.9629679259272,4.98370868740869,4.7407454814827,4.80000480000123,141699.23330073,0.0,1.0
2003-05-27,17.32,17.32,16.01,16.11,72652,5.13185698370502,5.13185698370502,4.74370844740862,4.77333810666789,245200.254799682,0.0,1.0
2003-05-28,17.719,17.8,17.291,17.4,46963,5.2500793241495,5.2740793481495,5.12326438251983,5.15556071111243,158499.966499993,0.0,1.0
2003-05-29,17.66,18.0,17.63,17.8,80000,5.23259782518653,5.33333866666803,5.22370892740875,5.2740793481495,269999.730000201,0.0,1.0
2003-05-30,17.78,17.78,17.25,17.74,57867,5.26815341629765,5.26815341629765,5.11111622222353,5.25630155259394,195300.92969902,0.0,1.0
2003-06-02,19.33,19.95,18.0,18.0,192652,5.72741313481628,5.91111702222374,5.33333866666803,5.33333866666803,650199.849799984,0.0,1.0
2003-06-03,19.64,19.7,19.0,19.5,197244,5.81926507852001,5.83704287407557,5.6296352592607,5.77778355555704,665697.834301995,0.0,1.0
2003-06-04,20.14,20.41,19.2,19.5,163763,5.96741337481635,6.04741345481637,5.68889457777924,5.77778355555704,552699.572300286,0.0,1.0
2003-06-05,20.02,20.66,18.2,20.6,133067,5.93185778370523,6.12148760296453,5.39259798518657,6.10370980740897,449100.675899208,0.0,1.0
2003-06-06,19.64,20.65,19.37,19.94,89600,5.81926507852001,6.11852463703861,5.73926499851999,5.90815405629781,302399.697600225,0.0,1.0
2003-06-09,19.3,19.79,18.65,19.53,60830,5.7185242370385,5.86370956740891,5.52593145185327,5.78667245333482,205301.044698903,0.0,1.0
2003-06-10,20.331,20.5,18.73,18.73,46963,6.02400602400155,6.07408014814971,5.54963517926068,5.54963517926068,158499.966499993,0.0,1.0
2003-06-11,19.98,20.65,19.5,20.65,62163,5.92000592000152,6.11852463703861,5.77778355555704,6.11852463703861,209799.915200031,0.0,1.0
2003-06-12,21.54,21.93,19.9,20.3,73185,6.38222860444608,6.49778427555722,5.8963021925941,6.01482082963117,246999.128000809,0.0,1.0
2003-06-13,20.97,21.94,20.45,21.28,79852,6.21333954666826,6.50074724148315,6.05926531852007,6.30519149037199,269500.2304997,0.0,1.0
2003-06-16,19.75,21.15,18.75,21.15,124178,5.85185770370521,6.26667293333494,5.55556111111254,6.26667293333494,419100.330899561,0.0,1.0
2003-06-17,20.88,21.0,20.13,20.75,111378,6.18667285333492,6.22222844444604,5.96445040889042,6.14815429629787,375900.374099529,0.0,1.0
2003-06-18,20.55,21.49,19.75,20.88,43200,6.08889497777934,6.36741377481645,5.85185770370521,6.18667285333492,145799.854200108,0.0,1.0
2003-06-19,20.43,21.0,19.95,20.8,32652,6.05333938666822,6.22222844444604,5.91111702222374,6.16296912592751,110200.389799582,0.0,1.0
2003-06-20,19.39,20.95,18.97,19.95,50667,5.74519093037184,6.20741361481641,5.62074636148292,5.91111702222374,171000.953999002,0.0,1.0
2003-06-23,19.07,19.37,17.41,18.0,136830,5.65037602074219,5.73926499851999,5.15852367703836,5.33333866666803,461800.788199093,0.0,1.0
2003-06-24,18.94,19.03,17.9,17.9,61600,5.61185746370514,5.63852415703848,5.30370900740877,5.30370900740877,207899.792100155,0.0,1.0
2003-06-25,20.09,20.26,18.85,18.88,60030,5.95259854518671,6.00296896592747,5.5851907703718,5.59407966814958,202601.047398901,0.0,1.0
2003-06-26,19.55,20.17,19.04,20.16,38044,5.79259838518667,5.97630227259413,5.64148712296441,5.9733393066682,128398.371601595,0.0,1.0
2003-06-27,19.24,19.871,19.0,19.01,51052,5.70074644148294,5.88770959140892,5.6296352592607,5.63259822518663,172300.327699628,0.0,1.0
2003-06-30,19.28,19.66,18.75,19.66,156267,5.71259830518665,5.82519101037186,5.55556111111254,5.82519101037186,527400.597599267,0.0,1.0
2003-07-01,19.08,19.2,18.59,18.94,101244,5.65333898666812,5.68889457777924,5.50815365629771,5.61185746370514,341698.158301754,0.0,1.0
2003-07-02,20.0,20.27,18.86,18.86,116830,5.92593185185337,6.00593193185339,5.58815373629773,5.58815373629773,394300.855699043,0.0,1.0
2003-07-03,20.318,20.62,19.05,19.06,53630,6.02015416829784,6.10963573926083,5.64445008889034,5.64741305481626,181001.068998885,0.0,1.0
2003-07-07,21.85,22.0,19.84,19.84,129244,6.47408054814981,6.51852503703871,5.87852439703854,5.87852439703854,436198.063801824,0.0,1.0
2003-07-08,22.6687,22.85,21.49,21.51,116563,6.71665856850543,6.77037714074248,6.36741377481645,6.3733397066683,393399.731600167,0.0,1.0
2003-07-09,23.72,23.92,22.45,22.55,173067,7.0281551762981,7.08741449481663,6.65185850370541,6.68148816296468,584100.540899309,0.0,1.0
2003-07-10,22.55,24.0,21.95,23.95,66430,6.68148816296468,7.11111822222405,6.50371020740908,7.09630339259441,224201.025798917,0.0,1.0
2003-07-11,22.741,23.11,22.35,22.8,31052,6.73808081214988,6.84741425481657,6.62222884444614,6.75556231111284,104800.395199578,0.0,1.0
2003-07-14,24.08,24.9,22.24,22.24,96385,7.13482194963146,7.37778515555745,6.58963621926095,6.58963621926095,325299.049700867,0.0,1.0
2003-07-15,23.96,24.27,23.33,23.66,51585,7.09926635852034,7.19111830222407,6.91259950518696,7.01037738074254,174099.200900754,0.0,1.0
2003-07-16,21.73,23.95,20.03,23.95,170578,6.43852495703869,7.09630339259441,5.93482074963115,7.09630339259441,575700.174299678,0.0,1.0
2003-07-17,21.0,21.15,19.56,20.02,73778,6.22222844444604,6.26667293333494,5.7955613511126,5.93185778370523,249000.500999435,0.0,1.0
2003-07-18,21.81,22.289,20.75,20.76,77452,6.4622286844461,6.60415475229799,6.14815429629787,6.1511172622238,261400.238599694,0.0,1.0
2003-07-21,21.4,22.0,20.17,21.15,40978,6.34074708148311,6.51852503703871,5.97630227259413,6.26667293333494,138300.611699353,0.0,1.0
2003-07-22,22.0,22.927,21.1,21.41,57867,6.51852503703871,6.79319197837211,6.25185810370531,6.34371004740903,195300.92969902,0.0,1.0
2003-07-23,22.45,23.1,21.42,21.75,56000,6.65185850370541,6.84445128889065,6.34667301333496,6.44445088889054,188999.811000141,0.0,1.0
2003-07-24,21.07,23.14,20.25,21.55,83763,6.24296920592753,6.85630315259435,6.00000600000154,6.38519157037201,282699.842300085,0.0,1.0
2003-07-25,20.75,22.12,20.5,20.61,52978,6.14815429629787,6.55408062814983,6.07408014814971,6.1066727733349,178800.571199383,0.0,1.0
2003-07-28,21.3,21.87,20.25,20.25,69630,6.31111742222384,6.48000648000166,6.00000600000154,6.00000600000154,235001.014998925,0.0,1.0
2003-07-29,20.28,22.479,17.69,21.56,196267,6.00889489777932,6.6604511048906,5.24148672296431,6.38815453629794,662400.462599367,0.0,1.0
2003-07-30,20.13,20.98,19.24,19.24,87763,5.96445040889042,6.21630251259419,5.70074644148294,5.70074644148294,296199.828800095,0.0,1.0
2003-07-31,20.35,21.27,19.55,20.12,72652,6.02963565926081,6.30222852444606,5.79259838518667,5.96148744296449,245200.254799682,0.0,1.0
2003-08-01,19.56,20.5,18.2,19.81,54667,5.7955613511126,6.07408014814971,5.39259798518657,5.86963549926076,184500.940499012,0.0,1.0
2003-08-04,19.01,19.5,18.7,18.73,61630,5.63259822518663,5.77778355555704,5.5407462814829,5.54963517926068,208001.041998905,0.0,1.0
2003-08-05,19.61,20.02,18.61,18.61,48267,5.81037618074223,5.93185778370523,5.51407958814956,5.51407958814956,162900.962098996,0.0,1.0
2003-08-06,20.57,21.28,18.82,18.82,63467,6.09482090963119,6.30519149037199,5.57630187259402,5.57630187259402,214200.910799034,0.0,1.0
2003-08-07,19.01,20.79,18.15,20.231,64563,5.63259822518663,6.16000616000158,5.37778315555693,5.99437636474228,217899.907100037,0.0,1.0
2003-08-08,19.19,19.32,18.0,18.8,37185,5.68593161185331,5.72445016889036,5.33333866666803,5.57037594074217,125499.249500718,0.0,1.0
2003-08-11,18.96,19.39,18.021,19.39,23200,5.617783395557,5.74519093037184,5.33956089511248,5.74519093037184,78299.9217000582,0.0,1.0
2003-08-12,18.151,19.14,18.04,18.75,33067,5.37807945214953,5.67111678222368,5.34519053037174,5.55556111111254,111601.013398958,0.0,1.0
2003-08-13,19.14,19.429,18.09,18.09,88563,5.67111678222368,5.75674649748296,5.36000536000137,5.36000536000137,298899.826100097,0.0,1.0
2003-08-14,19.93,19.97,18.61,19.35,28563,5.90519109037189,5.91704295407559,5.51407958814956,5.73333906666814,96400.0285999466,0.0,1.0
2003-08-15,19.55,20.11,18.82,19.53,12830,5.79259838518667,5.95852447703857,5.57630187259402,5.78667245333482,43301.2066987822,0.0,1.0
2003-08-18,20.43,20.43,19.4,20.07,19052,6.05333938666822,6.05333938666822,5.74815389629777,5.94667261333486,64300.4356995478,0.0,1.0
2003-08-19,20.39,20.49,19.86,20.01,24652,6.04148752296451,6.07111718222378,5.8844503288904,5.9288948177793,83200.4167995619,0.0,1.0
2003-08-20,20.05,20.53,19.9,20.39,17600,5.94074668148301,6.08296904592749,5.8963021925941,6.04148752296451,59399.9406000441,0.0,1.0
2003-08-21,20.207,20.49,19.81,20.0,24385,5.98726524652005,6.07111718222378,5.86963549926076,5.92593185185337,82299.2927006862,0.0,1.0
2003-08-22,20.7,21.7,20.05,20.21,93630,6.13333946666824,6.42963605926091,5.94074668148301,5.98815413629783,316000.933998985,0.0,1.0
2003-08-25,19.89,20.5,18.75,20.41,34400,5.89333922666818,6.07408014814971,5.55556111111254,6.04741345481637,116099.883900086,0.0,1.0
2003-08-26,20.45,20.45,19.67,19.86,36800,6.05926531852007,6.05926531852007,5.82815397629779,5.8844503288904,124199.875800092,0.0,1.0
2003-08-27,20.8,21.08,20.42,20.83,27378,6.16296912592751,6.24593217185345,6.05037642074229,6.17185802370529,92400.6575993187,0.0,1.0
2003-08-28,20.77,21.57,20.54,21.05,36978,6.15408022814973,6.39111750222386,6.08593201185341,6.23704327407567,124800.625199343,0.0,1.0
2003-08-29,20.94,21.07,20.4,20.66,13363,6.20445064889048,6.24296920592753,6.04445048889044,6.12148760296453,45100.0798999085,0.0,1.0
2003-09-02,22.0,22.28,20.78,21.0,51644,6.51852503703871,6.60148808296466,6.15704319407565,6.22222844444604,174298.32570163,0.0,1.0
2003-09-03,21.27,22.35,21.05,22.35,30163,6.30222852444606,6.62222884444614,6.23704327407567,6.62222884444614,101800.023199951,0.0,1.0
2003-09-04,21.979,22.0,21.3,21.68,29244,6.51230280859426,6.51852503703871,6.31111742222384,6.42371012740906,98698.4013015734,0.0,1.0
2003-09-05,21.7,22.0,21.5,21.5,37067,6.42963605926091,6.51852503703871,6.37037674074238,6.37037674074238,125100.999898968,0.0,1.0
2003-09-08,21.3,21.71,21.1,21.71,52563,6.31111742222384,6.43259902518684,6.25185810370531,6.43259902518684,177399.947600007,0.0,1.0
2003-09-09,21.01,21.34,20.93,21.26,36563,6.22519141037197,6.32296928592755,6.20148768296455,6.29926555852014,123400.001599967,0.0,1.0
2003-09-10,20.58,20.91,20.53,20.8,29985,6.09778387555712,6.1955617511127,6.08296904592749,6.16296912592751,101199.2738007,0.0,1.0
2003-09-11,20.57,20.58,20.25,20.46,21778,6.09482090963119,6.09778387555712,6.00000600000154,6.062228284446,73500.6764993047,0.0,1.0
2003-09-12,20.4,20.6,19.58,20.1,44563,6.04445048889044,6.10370980740897,5.80148728296445,5.95556151111264,150399.974599987,0.0,1.0
2003-09-15,20.19,20.4,20.01,20.22,35467,5.98222820444598,6.04445048889044,5.9288948177793,5.99111710222376,119701.005298964,0.0,1.0
2003-09-16,21.42,21.659,20.19,20.2,77867,6.34667301333496,6.41748789896461,5.98222820444598,5.98519117037191,262800.862199071,0.0,1.0
2003-09-17,22.5,22.5,21.21,21.94,50400,6.66667333333504,6.66667333333504,6.2844507288905,6.50074724148315,170099.829900127,0.0,1.0
2003-09-18,22.48,22.73,21.9,22.12,25600,6.66074740148319,6.73482154963136,6.48889537777944,6.55408062814983,86399.9136000642,0.0,1.0
2003-09-19,22.75,22.75,21.9,21.96,13600,6.74074748148321,6.74074748148321,6.48889537777944,6.506673173335,45899.9541000341,0.0,1.0
2003-09-22,22.289,22.88,22.0,22.2,52030,6.60415475229799,6.77926603852026,6.51852503703871,6.57778435555724,175601.074398881,0.0,1.0
2003-09-23,22.71,22.84,22.2,22.29,24830,6.7288956177795,6.76741417481655,6.57778435555724,6.60445104889058,83801.1661988124,0.0,1.0
2003-09-24,21.0,23.29,21.0,22.3,42430,6.22222844444604,6.90074764148325,6.22222844444604,6.60741401481651,143201.106798856,0.0,1.0
2003-09-25,21.1,21.35,20.9,21.01,17630,6.25185810370531,6.32593225185347,6.19259878518677,6.22519141037197,59501.1904987942,0.0,1.0
2003-09-26,21.02,21.48,20.9,21.1,26844,6.22815437629789,6.36445080889052,6.19259878518677,6.25185810370531,90598.4094015674,0.0,1.0
2003-09-29,21.44,21.82,20.5,21.34,39644,6.35259894518682,6.46519165037203,6.07408014814971,6.32296928592755,133798.366201599,0.0,1.0
2003-09-30,20.59,21.49,20.09,21.32,21867,6.10074684148305,6.36741377481645,5.95259854518671,6.31704335407569,73801.0511989298,0.0,1.0
2003-10-01,21.369,21.5,20.241,20.45,26430,6.33156188711274,6.37037674074238,5.99733933066821,6.05926531852007,89201.1607988162,0.0,1.0
2003-10-02,21.5,21.82,21.1,21.49,18578,6.37037674074238,6.46519165037203,6.25185810370531,6.36741377481645,62700.6872992966,0.0,1.0
2003-10-03,21.99,22.1,21.33,21.5,35585,6.51556207111278,6.54815469629798,6.32000632000162,6.37037674074238,120099.254900714,0.0,1.0
2003-10-06,22.35,22.67,21.65,22.14,48830,6.62222884444614,6.7170437540758,6.41482122963127,6.56000656000168,164801.085198873,0.0,1.0
2003-10-07,22.61,22.7,22.09,22.68,24000,6.69926595852024,6.72593265185358,6.54519173037205,6.72000672000172,80999.9190000602,0.0,1.0
2003-10-08,22.251,22.69,22.25,22.69,17778,6.59289548177947,6.72296968592765,6.59259918518688,6.72296968592765,60000.6899992946,0.0,1.0
2003-10-09,22.82,22.936,22.26,22.3,30844,6.7614882429647,6.79585864770545,6.5955621511128,6.60741401481651,104098.395901577,0.0,1.0
2003-10-10,23.0,23.0,22.253,22.989,13600,6.81482162963138,6.81482162963138,6.59348807496465,6.81156236711286,45899.9541000341,0.0,1.0
2003-10-13,22.8,23.35,22.51,22.96,32652,6.75556231111284,6.91852543703881,6.66963629926097,6.80296976592767,110200.389799582,0.0,1.0
2003-10-14,23.0,23.9,22.75,22.75,32267,6.81482162963138,7.08148856296478,6.74074748148321,6.74074748148321,108901.016098956,0.0,1.0
2003-10-15,23.77,24.6,23.0,23.26,76385,7.04297000592773,7.28889617777965,6.81482162963138,6.89185874370547,257799.117200817,0.0,1.0
2003-10-16,24.479,24.499,22.85,24.47,29363,7.25304429007593,7.25897022192779,6.77037714074248,7.2503776207426,99100.0258999487,0.0,1.0
2003-10-17,24.14,24.429,23.33,23.61,24563,7.15259974518702,7.2382294604463,6.91259950518696,6.99556255111291,82900.0420999366,0.0,1.0
2003-10-20,23.7,24.5,23.551,23.8,46163,7.02222924444625,7.25926651852038,6.97808105214994,7.05185890370551,155799.969199991,0.0,1.0
2003-10-21,23.07,24.3,23.07,24.3,19763,6.83556239111287,7.20000720000185,6.83556239111287,7.20000720000185,66700.0582999245,0.0,1.0
2003-10-22,22.14,23.06,22.14,22.77,26785,6.56000656000168,6.83259942518694,6.56000656000168,6.74667341333506,90399.2846006922,0.0,1.0
2003-10-23,21.7,22.2,21.7,22.0,23200,6.42963605926091,6.57778435555724,6.42963605926091,6.51852503703871,78299.9217000582,0.0,1.0
2003-10-24,20.8,21.7,20.11,21.55,63378,6.16296912592751,6.42963605926091,5.95852447703857,6.38519157037201,213900.536099409,0.0,1.0
2003-10-27,22.25,22.25,20.66,20.66,24563,6.59259918518688,6.59259918518688,6.12148760296453,6.12148760296453,82900.0420999366,0.0,1.0
2003-10-28,23.65,23.76,22.25,22.52,47378,7.00741441481661,7.04000704000181,6.59259918518688,6.6725992651869,159900.590099369,0.0,1.0
2003-10-29,24.22,24.48,23.48,23.82,34785,7.17630347259443,7.25334058666853,6.95704399407586,7.05778483555737,117399.257600712,0.0,1.0
2003-10-30,23.5,24.68,23.0,24.68,28652,6.96296992592771,7.31259990518706,6.81482162963138,7.31259990518706,96700.4032995719,0.0,1.0
2003-10-31,23.51,23.83,23.29,23.36,22667,6.96593289185364,7.06074780148329,6.90074764148325,6.92148840296474,76501.0484989319,0.0,1.0
2003-11-03,24.02,24.25,23.49,23.5,25363,7.1170441540759,7.18519237037221,6.96000696000178,6.96296992592771,85600.0393999386,0.0,1.0
2003-11-04,25.94,26.15,24.5,24.5,169867,7.68593361185382,7.74815589629828,7.25926651852038,7.25926651852038,573300.551699302,0.0,1.0
2003-11-05,28.65,29.349,25.75,25.94,299585,8.48889737777995,8.69600869600223,7.62963725926122,7.68593361185382,1011098.36390138,0.0,1.0
2003-11-06,30.63,30.69,28.75,29.5,271378,9.07556463111344,9.093342426669,8.51852703703922,8.74074948148372,915899.834099931,0.0,1.0
2003-11-07,28.5,30.5,27.2,30.0,445452,8.44445288889106,9.03704607407639,8.05926731852059,8.88889777778006,1503398.99660062,0.0,1.0
2003-11-10,28.22,28.9,27.99,28.73,93185,8.36148984296511,8.56297152592812,8.29334162666879,8.51260110518737,314499.060500859,0.0,1.0
2003-11-11,27.5,28.3,26.839,27.89,94785,8.14815629629839,8.38519357037252,7.95230424859463,8.26371196740953,319899.055100863,0.0,1.0
2003-11-12,28.78,28.8,26.51,26.51,181600,8.527415934817,8.53334186666886,7.85482266963164,7.85482266963164,612899.387100456,0.0,1.0
2003-11-13,30.9,31.88,29.1,29.4,206430,9.15556471111346,9.44593537185427,8.62223084444666,8.71111982222446,696700.553299268,0.0,1.0
2003-11-14,28.9,30.44,27.9,29.75,162578,8.56297152592812,9.01926827852083,8.26667493333545,8.81482362963189,548700.201299658,0.0,1.0
2003-11-17,28.0,29.52,27.64,28.3,74578,8.29630459259472,8.74667541333558,8.18963781926136,8.38519357037252,251700.498299437,0.0,1.0
2003-11-18,27.68,29.29,27.5,29.14,79852,8.20148968296507,8.67852719703926,8.14815629629839,8.63408270815036,269500.2304997,0.0,1.0
2003-11-19,27.1,27.9,26.03,27.55,148385,8.02963765926132,8.26667493333545,7.71260030518716,8.16297112592802,500798.874200997,0.0,1.0
2003-11-20,26.66,27.46,26.0,27.46,71644,7.89926715852055,8.13630443259468,7.70371140740938,8.13630443259468,241798.25820168,0.0,1.0
2003-11-21,27.1,27.43,26.6,26.6,36000,8.02963765926132,8.1274155348169,7.88148936296499,7.88148936296499,121499.87850009,0.0,1.0
2003-11-24,28.98,29.05,27.03,27.76,38844,8.58667525333554,8.60741601481702,8.00889689777983,8.22519341037248,131098.368901597,0.0,1.0
2003-11-25,28.4,29.42,27.7,29.01,64444,8.41482322963179,8.71704575407631,8.20741561481692,8.59556415111332,217498.282501662,0.0,1.0
2003-11-26,19.1,19.68,18.55,18.74,71496,8.48889737777996,8.74667541333558,8.244452688891,8.32889721777991,160865.83913412,0.0,1.5
2003-11-28,20.25,20.49,19.251,19.69,34844,9.00000900000231,9.10667577333567,8.5560085560022,8.75111986222447,78398.9216010583,0.0,1.0
2003-12-01,20.17,21.0,19.61,20.5,82800,8.96445340889119,9.33334266666906,8.71556427111335,9.11112022222456,186299.813700139,0.0,1.0
2003-12-02,19.59,20.56,19.43,20.5,138044,8.70667537333557,9.1377869155579,8.63556419111333,9.11112022222456,310598.689401231,0.0,1.0
2003-12-03,20.26,21.4,20.25,21.0,250400,9.0044534488912,9.51112062222466,9.00000900000231,9.33334266666906,563399.436600419,0.0,1.0
2003-12-04,18.83,21.75,18.61,21.2,218578,8.36889725777992,9.66667633333581,8.27111938222434,9.42223164444686,491800.008199866,0.0,1.0
2003-12-05,19.25,19.9,18.5,18.5,140978,8.55556411111331,8.84445328889116,8.22223044444655,8.22223044444655,317200.182799736,0.0,1.0
2003-12-08,18.7,19.78,18.5,19.77,108978,8.31111942222435,8.79111990222448,8.22223044444655,8.78667545333559,245200.254799682,0.0,1.0
2003-12-09,19.0,19.28,18.71,18.95,60667,8.44445288889106,8.56889745777998,8.31556387111324,8.42223064444661,136500.613499351,0.0,1.0
2003-12-10,19.03,19.256,18.58,18.59,99778,8.45778623555772,8.55823078044664,8.25778603555767,8.26223048444656,224500.275499667,0.0,1.0
2003-12-11,19.02,19.23,18.61,18.61,57467,8.45334178666883,8.54667521333553,8.27111938222434,8.27111938222434,129300.620699346,0.0,1.0
2003-12-12,19.11,19.45,19.0,19.3,35867,8.49334182666884,8.64445308889111,8.44445288889106,8.57778635555776,80700.6692993101,0.0,1.0
2003-12-15,18.76,20.0,18.46,19.08,79378,8.33778611555769,8.88889777778006,8.20445264889099,8.48000848000217,178600.321399633,0.0,1.0
2003-12-16,18.8,19.11,18.06,18.53,199200,8.35556391111325,8.49334182666884,8.02667469333539,8.23556379111322,448199.551800333,0.0,1.0
2003-12-17,18.95,19.08,18.34,18.63,152044,8.42223064444661,8.48000848000217,8.15111926222431,8.28000828000212,342098.657901254,0.0,1.0
2003-12-18,19.58,19.64,18.81,19.0,32800,8.70223092444668,8.72889761778002,8.36000836000214,8.44445288889106,73799.9262000548,0.0,1.0
2003-12-19,19.149,19.94,18.65,19.94,52267,8.51067517733552,8.86223108444672,8.2888971777799,8.86223108444672,117600.632399337,0.0,1.0
2003-12-22,19.1,19.25,18.5,19.15,34578,8.48889737777996,8.55556411111331,8.22223044444655,8.5111196222244,77800.4221995578,0.0,1.0
2003-12-23,19.2,19.32,18.81,19.0,45200,8.53334186666886,8.58667525333554,8.36000836000214,8.44445288889106,101699.898300076,0.0,1.0
2003-12-24,19.23,19.25,18.82,18.88,5378,8.54667521333553,8.55556411111331,8.36445280889103,8.39111950222437,12100.487899509,0.0,1.0
2003-12-26,19.2,19.25,18.99,19.06,7244,8.53334186666886,8.55556411111331,8.44000844000217,8.47111958222439,16298.9837010121,0.0,1.0
2003-12-29,19.51,19.69,19.19,19.19,61067,8.67111978222445,8.75111986222447,8.52889741777997,8.52889741777997,137400.612599352,0.0,1.0
2003-12-30,19.55,19.85,19.5,19.5,78667,8.68889757778001,8.82223104444671,8.66667533333556,8.66667533333556,177000.572999382,0.0,1.0
2003-12-31,19.0,19.82,18.93,19.82,61378,8.44445288889106,8.80889769778004,8.41334174666883,8.80889769778004,138100.361899603,0.0,1.0
2004-01-02,19.01,19.389,19.0,19.24,15378,8.44889733777995,8.61734195066888,8.44445288889106,8.55111966222442,34600.4653995257,0.0,1.0
2004-01-05,19.25,19.45,19.01,19.15,100044,8.55556411111331,8.64445308889111,8.44889733777995,8.5111196222244,225098.774901167,0.0,1.0
2004-01-06,20.75,21.04,19.01,19.051,289644,9.22223144444681,9.35112046222462,8.44889733777995,8.46711957822439,651698.348301484,0.0,1.0
2004-01-07,22.09,22.5,21.3,22.0,447067,9.81778759555807,10.0000100000026,9.46667613333576,9.77778755555806,1005899.7441,0.0,1.0
2004-01-08,23.75,24.09,22.34,23.43,296844,10.5555661111138,10.7066773733361,9.92889881778033,10.4133437466693,667898.332101498,0.0,1.0
2004-01-09,24.31,24.45,23.25,23.65,153600,10.8044552488917,10.8666775333361,10.3333436666693,10.5111216222249,345599.654400256,0.0,1.0
2004-01-12,24.56,24.98,23.84,24.53,207378,10.9155664711139,11.1022333244473,10.5955661511138,10.9022331244472,466600.033399847,0.0,1.0
2004-01-13,24.649,25.0,24.2,24.94,138178,10.955122066225,11.1111222222251,10.7555663111139,11.0844555288917,310900.189099732,0.0,1.0
2004-01-14,24.53,24.69,23.99,24.69,98667,10.9022331244472,10.9733443066695,10.6622328844472,10.9733443066695,222000.527999416,0.0,1.0
2004-01-15,23.8,24.55,22.72,24.55,191378,10.5777883555583,10.911122022225,10.0977878755581,10.911122022225,430600.069399819,0.0,1.0
2004-01-16,25.01,25.13,22.74,24.0,188044,11.115566671114,11.1689000577806,10.1066767733359,10.6666773333361,423098.576901313,0.0,1.0
2004-01-20,24.66,26.96,24.15,25.51,167644,10.9600109600028,11.9822342044475,10.7333440666694,11.3377891155585,377198.622801281,0.0,1.0
2004-01-21,25.05,25.5,24.19,24.3,132444,11.1333444666695,11.3333446666696,10.751121862225,10.8000108000028,297998.702001222,0.0,1.0
2004-01-22,25.16,25.499,24.75,25.3,102444,11.1822334044473,11.3329002217807,11.0000110000028,11.2444556888918,230498.769501172,0.0,1.0
2004-01-23,24.89,25.5,24.47,24.67,72844,11.0622332844473,11.3333446666696,10.8755664311139,10.9644554088917,163898.836101122,0.0,1.0
2004-01-26,23.72,25.35,22.801,25.35,114267,10.5422327644471,11.2666779333362,10.1337879115582,11.2666779333362,257100.492899442,0.0,1.0
2004-01-27,22.86,23.72,22.57,23.7,55600,10.1600101600026,10.5422327644471,10.0311211422248,10.5333438666694,125099.874900093,0.0,1.0
2004-01-28,22.67,24.35,22.6,22.78,143867,10.0755656311137,10.8222330444472,10.0444544888915,10.1244545688915,323700.426299491,0.0,1.0
2004-01-29,22.5,23.19,20.93,22.77,205467,10.0000100000026,10.306676973336,9.30223152444683,10.1200101200026,462300.287699592,0.0,1.0
2004-01-30,21.9,22.69,21.27,22.4,100578,9.73334306666916,10.0844545288915,9.45334278666909,9.95556551111367,226300.273699668,0.0,1.0
2004-02-02,21.37,21.91,21.03,21.9,117644,9.49778727555799,9.73778751555805,9.34667601333573,9.73334306666916,264698.735301197,0.0,1.0
2004-02-03,22.79,23.37,21.1,21.88,245467,10.1288990177804,10.386677053336,9.37778715555796,9.72445416889138,552300.197699659,0.0,1.0
2004-02-04,22.152,23.25,21.92,22.0,84578,9.84534317866919,10.3333436666693,9.74223196444694,9.77778755555806,190300.309699642,0.0,1.0
2004-02-05,23.07,23.5,22.35,22.445,170178,10.2533435866693,10.4444548888916,9.93334326666922,9.97556553111367,382900.117099785,0.0,1.0
2004-02-06,24.52,24.9,22.9,23.32,174444,10.8977886755584,11.0666777333362,10.1777879555582,10.3644548088915,392498.60750129,0.0,1.0
2004-02-09,23.39,25.1,23.39,24.9,52978,10.3955659511138,11.155566711114,10.3955659511138,11.0666777333362,119200.380799588,0.0,1.0
2004-02-10,24.03,24.03,23.0,23.7,30444,10.6800106800027,10.6800106800027,10.2222324444471,10.5333438666694,68498.9315010512,0.0,1.0
2004-02-11,23.94,24.05,23.121,24.05,48444,10.6400106400027,10.6888995777805,10.2760102760026,10.6888995777805,108998.891001081,0.0,1.0
2004-02-12,23.51,23.87,23.11,23.6,33378,10.4488993377805,10.6088994977805,10.2711213822249,10.4888993777805,75100.4248995555,0.0,1.0
2004-02-13,22.5,23.55,22.5,23.045,48444,10.0000100000026,10.466677133336,10.0000100000026,10.2422324644471,108998.891001081,0.0,1.0
2004-02-17,23.4,23.42,22.57,22.57,63200,10.4000104000027,10.4088992977804,10.0311211422248,10.0311211422248,142199.857800105,0.0,1.0
2004-02-18,23.65,23.92,23.25,23.74,38000,10.5111216222249,10.631121742225,10.3333436666693,10.5511216622249,85499.9145000637,0.0,1.0
2004-02-19,23.75,24.28,23.75,23.98,108267,10.5555661111138,10.791121902225,10.5555661111138,10.6577884355583,243600.506399432,0.0,1.0
2004-02-20,22.9,23.94,22.57,23.08,52044,10.1777879555582,10.6400106400027,10.0311211422248,10.2577880355582,117098.882901087,0.0,1.0
2004-02-23,23.08,23.75,22.8,23.585,197600,10.2577880355582,10.5555661111138,10.1333434666693,10.4822327044471,444599.55540033,0.0,1.0
2004-02-24,22.0,23.2,21.72,22.72,155867,9.77778755555806,10.3111214222249,9.65334298666914,10.0977878755581,350700.399299511,0.0,1.0
2004-02-25,22.33,22.55,21.85,21.98,51244,9.92445436889143,10.022232244447,9.71112082222471,9.76889865778028,115298.884701086,0.0,1.0
2004-02-26,21.28,22.67,21.28,22.25,76844,9.45778723555798,10.0755656311137,9.45778723555798,9.88889877778031,172898.827101129,0.0,1.0
2004-02-27,22.88,22.88,21.25,21.25,92578,10.1688990577804,10.1688990577804,9.44445388889131,9.44445388889131,208300.291699655,0.0,1.0
2004-03-01,23.65,23.669,22.4,22.41,51378,10.5111216222249,10.5195660751138,9.95556551111367,9.96000996000256,115600.384399586,0.0,1.0
2004-03-02,22.74,23.76,22.64,22.81,71244,10.1066767733359,10.5600105600027,10.062232284447,10.1377879155582,160298.83970112,0.0,1.0
2004-03-03,22.52,22.76,22.1,22.4,30000,10.0088988977803,10.1155656711137,9.82223204444696,9.95556551111367,67499.9325000505,0.0,1.0
2004-03-04,22.14,22.45,22.0,22.37,30178,9.84000984000252,9.97778775555811,9.77778755555806,9.942232164447,67900.4320995505,0.0,1.0
2004-03-05,22.13,22.679,22.0,22.08,41067,9.83556539111363,10.0795656351137,9.77778755555806,9.81334314666918,92400.6575993187,0.0,1.0
2004-03-08,21.19,22.19,21.19,22.0,134400,9.41778719555797,9.86223208444697,9.41778719555797,9.77778755555806,302399.697600225,0.0,1.0
2004-03-09,21.39,21.67,21.07,21.07,157378,9.50667617333577,9.63112074222469,9.36445380889129,9.36445380889129,354100.145899763,0.0,1.0
2004-03-10,21.2,21.86,20.0,21.25,112844,9.42223164444686,9.7155652711136,8.88889777778006,9.44445388889131,253898.746101189,0.0,1.0
2004-03-11,21.93,22.4,20.85,20.85,111778,9.74667641333583,9.95556551111367,9.26667593333571,9.26667593333571,251500.248499687,0.0,1.0
2004-03-12,22.61,23.14,21.71,21.93,70667,10.0488989377804,10.2844547288915,9.64889853778025,9.74667641333583,159000.590999368,0.0,1.0
2004-03-15,21.85,23.0,21.0,22.0,41244,9.71112082222471,10.2222324444471,9.33334266666906,9.77778755555806,92798.907201069,0.0,1.0
2004-03-16,21.69,23.25,21.3,22.94,108000,9.64000964000247,10.3333436666693,9.46667613333576,10.1955657511137,242999.757000181,0.0,1.0
2004-03-17,21.79,22.35,21.42,22.33,92178,9.68445412889137,9.93334326666922,9.52000952000244,9.92445436889143,207400.292599654,0.0,1.0
2004-03-18,21.08,21.94,20.77,21.3,91378,9.36889825778018,9.75112086222472,9.23112034222459,9.46667613333576,205600.294399653,0.0,1.0
2004-03-19,20.71,21.31,20.5,21.0,64267,9.20445364889125,9.47112058222465,9.11112022222456,9.33334266666906,144600.605399358,0.0,1.0
2004-03-22,20.45,20.895,20.0,20.48,133378,9.08889797778011,9.28667595333572,8.88889777778006,9.10223132444678,300100.199899723,0.0,1.0
2004-03-23,21.07,21.24,20.11,20.71,134178,9.36445380889129,9.44000944000242,8.93778671555785,9.20445364889125,301900.198099724,0.0,1.0
2004-03-24,20.46,21.1,20.15,20.93,107200,9.093342426669,9.37778715555796,8.95556451111341,9.30223152444683,241199.758800179,0.0,1.0
2004-03-25,21.62,21.74,20.54,20.68,152844,9.60889849778024,9.66223188444692,9.12889801778012,9.19112030222458,343898.656101256,0.0,1.0
2004-03-26,21.16,21.76,21.15,21.645,38444,9.4044538488913,9.6711207822247,9.40000940000241,9.62000962000247,86498.9135010643,0.0,1.0
2004-03-29,21.63,21.76,21.14,21.35,91067,9.61334294666913,9.6711207822247,9.39556495111352,9.48889837778021,204900.545099402,0.0,1.0
2004-03-30,21.37,21.7,21.13,21.13,60267,9.49778727555799,9.64445408889136,9.39112050222463,9.39112050222463,135600.614399351,0.0,1.0
2004-03-31,21.77,21.94,21.22,21.22,86178,9.67556523111359,9.75112086222472,9.43112054222464,9.43112054222464,193900.306099644,0.0,1.0
2004-04-01,22.36,22.49,21.4,21.75,126800,9.93778771555811,9.99556555111367,9.51112062222466,9.66667633333581,285299.714700212,0.0,1.0
2004-04-02,23.0,23.07,22.66,22.69,112667,10.2222324444471,10.2533435866693,10.0711211822248,10.0844545288915,253500.496499438,0.0,1.0
2004-04-05,23.58,23.75,22.04,22.53,139600,10.4800104800027,10.5555661111138,9.79556535111362,10.0133433466692,314099.685900233,0.0,1.0
2004-04-06,23.4,23.4,22.5,23.09,68800,10.4000104000027,10.4000104000027,10.0000100000026,10.2622324844471,154799.845200115,0.0,1.0
2004-04-07,23.41,23.99,22.39,23.56,72400,10.4044548488916,10.6622328844472,9.95112106222478,10.4711215822249,162899.83710012,0.0,1.0
2004-04-08,23.36,23.63,22.78,23.515,94444,10.3822326044471,10.5022327244471,10.1244545688915,10.4511215622249,212498.787501158,0.0,1.0
2004-04-12,23.38,23.91,23.36,23.51,30267,10.3911215022249,10.6266772933361,10.3822326044471,10.4488993377805,68100.6818993005,0.0,1.0
2004-04-13,23.2,23.7,22.77,23.09,112044,10.3111214222249,10.5333438666694,10.1200101200026,10.2622324844471,252098.747901187,0.0,1.0
2004-04-14,23.2,24.0,23.01,23.225,41778,10.3111214222249,10.6666773333361,10.226676893336,10.3222325444471,94000.4059995696,0.0,1.0
2004-04-15,23.05,23.51,22.82,23.06,96800,10.2444546888915,10.4488993377805,10.142232364447,10.2488991377804,217799.782200162,0.0,1.0
2004-04-16,22.77,23.06,22.45,23.04,70667,10.1200101200026,10.2488991377804,9.97778775555811,10.2400102400026,159000.590999368,0.0,1.0
2004-04-19,23.0,23.04,22.51,22.66,36400,10.2222324444471,10.2400102400026,10.0044544488915,10.0711211822248,81899.9181000606,0.0,1.0
2004-04-20,23.12,23.4,22.75,23.07,169467,10.2755658311137,10.4000104000027,10.1111212222248,10.2533435866693,381300.368699535,0.0,1.0
2004-04-21,23.02,23.75,22.66,23.75,38978,10.2311213422248,10.5555661111138,10.0711211822248,10.5555661111138,87700.4122995656,0.0,1.0
2004-04-22,23.3,23.33,22.65,22.98,35778,10.3555659111138,10.3688992577804,10.0666767333359,10.2133435466693,80500.4194995596,0.0,1.0
2004-04-23,23.19,23.42,22.811,23.399,68800,10.306676973336,10.4088992977804,10.138232360447,10.3995659551138,154799.845200115,0.0,1.0
2004-04-26,24.8,24.85,22.97,22.97,361067,11.0222332444473,11.0444554888917,10.2088990977804,10.2088990977804,812399.937599852,0.0,1.0
2004-04-27,24.04,25.25,23.79,25.0,213778,10.6844551288916,11.2222334444473,10.5733439066694,11.1111222222251,481000.018999859,0.0,1.0
2004-04-28,22.36,24.19,21.8,24.19,229067,9.93778771555811,10.751121862225,9.68889857778026,10.751121862225,515400.234599633,0.0,1.0
2004-04-29,21.83,23.85,21.39,22.81,296044,9.70223192444693,10.6000106000027,9.50667617333577,10.1377879155582,666098.333901495,0.0,1.0
2004-04-30,21.71,22.75,21.6,21.73,75644,9.64889853778025,10.1111212222248,9.60000960000246,9.65778743555803,170198.829801127,0.0,1.0
2004-05-03,21.87,22.06,20.92,21.5,99867,9.72000972000249,9.8044542488914,9.29778707555794,9.55556511111356,224700.525299417,0.0,1.0
2004-05-04,22.51,22.9,21.82,22.0,93200,10.0044544488915,10.1777879555582,9.69778747555804,9.77778755555806,209699.790300155,0.0,1.0
2004-05-05,22.37,23.17,22.27,22.42,103600,9.942232164447,10.2977880755582,9.89778767555809,9.96445440889145,233099.766900173,0.0,1.0
2004-05-06,22.24,22.5,21.83,22.5,73244,9.88445432889142,10.0000100000026,9.70223192444693,10.0000100000026,164798.835201123,0.0,1.0
2004-05-07,21.62,22.76,21.51,22.08,118178,9.60889849778024,10.1155656711137,9.56000956000245,9.81334314666918,265900.234099698,0.0,1.0
2004-05-10,21.64,21.96,20.6,21.5,91244,9.61778739555802,9.7600097600025,9.15556471111346,9.55556511111356,205298.794701153,0.0,1.0
2004-05-11,22.28,22.28,21.41,21.96,37378,9.90223212444699,9.90223212444699,9.51556507111355,9.7600097600025,84100.4158995625,0.0,1.0
2004-05-12,21.78,22.54,21.11,22.54,70400,9.68000968000248,10.0177877955581,9.38223160444685,10.0177877955581,158399.841600118,0.0,1.0
2004-05-13,21.76,22.39,21.6,22.04,25867,9.6711207822247,9.95112106222478,9.60000960000246,9.79556535111362,58200.6917992933,0.0,1.0
2004-05-14,21.11,21.83,20.93,21.795,34044,9.38223160444685,9.70223192444693,9.30223152444683,9.68667635333582,76598.9234010569,0.0,1.0
2004-05-17,20.85,20.85,20.15,20.73,45244,9.26667593333571,9.26667593333571,8.95556451111341,9.21334254666903,101798.898201076,0.0,1.0
2004-05-18,21.21,21.51,20.58,20.58,24978,9.42667609333575,9.56000956000245,9.14667581333568,9.14667581333568,56200.4437995418,0.0,1.0
2004-05-19,21.2,22.03,21.11,21.62,45067,9.42223164444686,9.79112090222474,9.38223160444685,9.60889849778024,101400.648599325,0.0,1.0
2004-05-20,20.96,21.58,20.8,21.58,52667,9.3155648711135,9.59112070222468,9.24445368889126,9.59112070222468,118500.631499338,0.0,1.0
2004-05-21,21.45,21.45,20.33,21.09,29244,9.53334286666911,9.53334286666911,9.03556459111343,9.37334270666907,65798.9342010489,0.0,1.0
2004-05-24,21.32,21.59,20.88,21.22,24667,9.47556503111354,9.59556515111357,9.28000928000238,9.43112054222464,55500.6944992913,0.0,1.0
2004-05-25,20.84,21.56,20.76,21.29,39778,9.26223148444682,9.5822318044469,9.2266758933357,9.46223168444687,89500.4104995665,0.0,1.0
2004-05-26,21.6,21.75,20.76,20.95,81200,9.60000960000246,9.66667633333581,9.2266758933357,9.31112042222461,182699.817300136,0.0,1.0
2004-05-27,21.74,22.0,21.47,21.6,40978,9.66223188444692,9.77778755555806,9.54223176444689,9.60000960000246,92200.4077995686,0.0,1.0
2004-05-28,21.83,21.9,21.44,21.611,28578,9.70223192444693,9.73334306666916,9.52889841778022,9.60489849378024,64300.4356995478,0.0,1.0
2004-06-01,22.021,22.25,21.47,21.61,68578,9.78712089822473,9.88889877778031,9.54223176444689,9.60445404889135,154300.345699615,0.0,1.0
2004-06-02,22.09,22.37,21.57,22.0,41778,9.81778759555807,9.942232164447,9.58667625333579,9.77778755555806,94000.4059995699,0.0,1.0
2004-06-03,22.89,23.4,22.4,22.99,160400,10.1733435066693,10.4000104000027,9.95556551111367,10.2177879955582,360899.639100268,0.0,1.0
2004-06-04,22.56,23.749,22.51,23.25,105378,10.0266766933359,10.5551216662249,10.0044544488915,10.3333436666693,237100.262899676,0.0,1.0
2004-06-07,23.43,23.54,22.5,22.5,69244,10.4133437466693,10.4622326844471,10.0000100000026,10.0000100000026,155798.844201116,0.0,1.0
2004-06-08,23.86,24.29,23.31,23.5,116267,10.6044550488916,10.7955663511139,10.3600103600027,10.4444548888916,261600.488399445,0.0,1.0
2004-06-09,23.0,24.18,22.9899,23.8,71244,10.2222324444471,10.7466774133361,10.2177435510693,10.5777883555583,160298.839701119,0.0,1.0
2004-06-10,23.22,23.45,22.85,23.02,32444,10.3200103200026,10.4222326444471,10.1555657111137,10.2311213422248,72998.9270010546,0.0,1.0
2004-06-14,22.5,23.195,22.5,23.11,38667,10.0000100000026,10.3088991977804,10.0000100000026,10.2711213822249,87000.6629993144,0.0,1.0
2004-06-15,22.85,23.37,22.4,22.4,23467,10.1555657111137,10.386677053336,9.95556551111367,9.95556551111367,52800.6971992893,0.0,1.0
2004-06-16,22.71,23.56,22.54,22.999,37467,10.0933434266693,10.4711215822249,10.0177877955581,10.2217879995582,84300.6656993123,0.0,1.0
2004-06-17,21.66,22.99,21.63,22.99,55644,9.6266762933358,10.2177879955582,9.61334294666913,10.2177879955582,125198.874801093,0.0,1.0
2004-06-18,21.9,22.0,21.03,21.44,58178,9.73334306666916,9.77778755555806,9.34667601333573,9.52889841778022,130900.369099597,0.0,1.0
2004-06-21,21.79,22.358,21.52,21.52,24178,9.68445412889137,9.93689882578033,9.56445400889134,9.56445400889134,54400.4455995405,0.0,1.0
2004-06-22,22.18,22.41,21.5,21.71,29867,9.85778763555808,9.96000996000256,9.55556511111356,9.64889853778025,67200.6827993,0.0,1.0
2004-06-23,23.29,23.48,22.2,22.41,60267,10.3511214622249,10.4355659911138,9.86667653333586,9.96000996000256,135600.614399351,0.0,1.0
2004-06-24,23.16,23.47,22.91,23.16,99467,10.2933436266693,10.4311215422249,10.1822324044471,10.2933436266693,223800.526199417,0.0,1.0
2004-06-25,23.87,23.885,23.12,23.47,128178,10.6088994977805,10.6155661711138,10.2755658311137,10.4311215422249,288400.211599714,0.0,1.0
2004-06-28,23.47,23.88,23.43,23.48,74578,10.4311215422249,10.6133439466694,10.4133437466693,10.4355659911138,167800.332199625,0.0,1.0
2004-06-29,23.92,23.92,23.45,23.48,58578,10.631121742225,10.631121742225,10.4222326444471,10.4355659911138,131800.368199597,0.0,1.0
2004-06-30,23.69,24.2,23.63,23.78,60978,10.5288994177805,10.7555663111139,10.5022327244471,10.5688994577805,137200.362799602,0.0,1.0
2004-07-01,22.82,23.69,22.44,23.63,66000,10.142232364447,10.5288994177805,9.97334330666922,10.5022327244471,148499.851500111,0.0,1.0
2004-07-02,23.47,23.9,22.26,23.0,97200,10.4311215422249,10.6222328444472,9.89334322666921,10.2222324444471,218699.781300163,0.0,1.0
2004-07-06,22.28,23.49,22.18,23.49,58000,9.90223212444699,10.4400104400027,9.85778763555808,10.4400104400027,130499.869500097,0.0,1.0
2004-07-07,22.37,23.0,21.97,22.14,49467,9.942232164447,10.2222324444471,9.76445420889139,9.84000984000252,111300.638699333,0.0,1.0
2004-07-08,21.56,22.45,21.56,22.22,62400,9.5822318044469,9.97778775555811,9.5822318044469,9.87556543111364,140399.859600104,0.0,1.0
2004-07-09,21.57,22.35,21.37,21.625,47467,9.58667625333579,9.93334326666922,9.49778727555799,9.61112072222469,106800.643199329,0.0,1.0
2004-07-12,21.26,21.53,20.6,21.45,59244,9.4488983377802,9.56889845778023,9.15556471111346,9.53334286666911,133298.866701099,0.0,1.0
2004-07-13,20.46,21.5,20.46,21.15,56844,9.093342426669,9.55556511111356,9.093342426669,9.40000940000241,127898.872101095,0.0,1.0
2004-07-14,18.32,20.36,18.241,20.2,287378,8.14223036444653,9.0488979377801,8.1071192182243,8.97778675555786,646599.853399981,0.0,1.0
2004-07-15,18.45,19.06,18.11,18.36,108178,8.2000082000021,8.47111958222439,8.04889693777984,8.16000816000209,243400.256599681,0.0,1.0
2004-07-16,17.88,18.5,17.7,18.15,111644,7.94667461333537,8.22223044444655,7.86667453333535,8.0666747333354,251198.748801187,0.0,1.0
2004-07-19,18.03,18.38,17.57,17.85,125644,8.01334134666872,8.16889705777987,7.80889669777978,7.9333412666687,282698.71730121,0.0,1.0
2004-07-20,18.34,18.5,17.66,17.8,60044,8.15111926222431,8.22223044444655,7.84889673777979,7.91111902222425,135098.8649011,0.0,1.0
2004-07-21,17.92,18.94,17.82,18.45,102178,7.96445240889093,8.41778619555772,7.92000792000203,8.2000082000021,229900.270099671,0.0,1.0
2004-07-22,17.55,17.9,17.38,17.725,57244,7.800007800002,7.95556351111315,7.72445216889087,7.87778565555758,128798.871201096,0.0,1.0
2004-07-23,17.08,17.61,16.81,17.25,39867,7.59111870222417,7.82667449333534,7.47111858222414,7.6666743333353,89700.6602993167,0.0,1.0
2004-07-26,16.83,17.49,16.2,16.69,67067,7.48000748000192,7.77334110666866,7.20000720000185,7.41778519555746,150900.599099362,0.0,1.0
2004-07-27,17.39,17.59,16.15,16.81,87200,7.72889661777976,7.81778559555756,7.1777849555574,7.47111858222414,196199.803800146,0.0,1.0
2004-07-28,19.06,19.8,18.14,18.92,272800,8.47111958222439,8.80000880000226,8.06223028444651,8.40889729777994,613799.386200457,0.0,1.0
2004-07-29,20.96,21.0,19.35,19.41,296667,9.3155648711135,9.33334266666906,8.60000860000221,8.62667529333555,667500.082499746,0.0,1.0
2004-07-30,22.92,23.26,20.9,21.0,178000,10.1866768533359,10.3377881155582,9.28889817778016,9.33334266666906,400499.5995003,0.0,1.0
2004-08-02,23.66,23.81,22.18,22.62,273200,10.5155660711138,10.5822328044472,9.85778763555808,10.0533433866692,614699.385300457,0.0,1.0
2004-08-03,23.25,23.71,23.15,23.44,99067,10.3333436666693,10.5377883155583,10.2888991777804,10.4177881955582,222900.527099416,0.0,1.0
2004-08-04,23.11,23.74,22.24,23.66,117467,10.2711213822249,10.5511216622249,9.88445432889142,10.5155660711138,264300.485699445,0.0,1.0
2004-08-05,22.92,23.5,22.7,22.84,80978,10.1866768533359,10.4444548888916,10.0888989777804,10.1511212622248,182200.317799636,0.0,1.0
2004-08-06,21.41,22.55,21.15,22.55,160044,9.51556507111355,10.022232244447,9.40000940000241,10.022232244447,360098.639901268,0.0,1.0
2004-08-09,21.6,21.79,21.16,21.16,70844,9.60000960000246,9.68445412889137,9.4044538488913,9.4044538488913,159398.840601119,0.0,1.0
2004-08-10,22.5,22.53,21.35,21.35,99378,10.0000100000026,10.0133433466692,9.48889837778021,9.48889837778021,223600.276399665,0.0,1.0
2004-08-11,21.7,22.13,20.87,22.04,131378,9.64445408889136,9.83556539111363,9.27556483111349,9.79556535111362,295600.20439972,0.0,1.0
2004-08-12,20.97,21.55,20.67,21.45,81200,9.32000932000239,9.57778735555801,9.18667585333569,9.53334286666911,182699.817300136,0.0,1.0
2004-08-13,19.96,20.89,19.46,20.6,165244,8.8711199822245,9.28445372889127,8.64889753778,9.15556471111346,371798.628201276,0.0,1.0
2004-08-16,19.9,20.49,19.56,19.72,94000,8.84445328889116,9.10667577333567,8.6933420266689,8.76445320889114,211499.788500157,0.0,1.0
2004-08-17,20.15,20.8,19.67,20.38,68578,8.95556451111341,9.24445368889126,8.74223096444669,9.05778683555788,154300.345699615,0.0,1.0
2004-08-18,20.58,20.72,20.09,20.258,136978,9.14667581333568,9.20889809778014,8.92889781778007,9.00356455911342,308200.191799729,0.0,1.0
2004-08-19,19.95,20.59,19.75,20.37,36444,8.86667553333561,9.15112026222457,8.77778655555781,9.05334238666899,81998.9180010609,0.0,1.0
2004-08-20,20.91,20.91,19.9,20.04,64800,9.29334262666905,9.29334262666905,8.84445328889116,8.90667557333562,145799.854200108,0.0,1.0
2004-08-23,20.72,21.33,20.54,20.54,44044,9.20889809778014,9.48000948000243,9.12889801778012,9.12889801778012,99098.9009010737,0.0,1.0
2004-08-24,19.62,20.91,19.62,20.54,116667,8.72000872000224,9.29334262666905,8.72000872000224,9.12889801778012,262500.487499445,0.0,1.0
2004-08-25,19.7,20.05,19.6,19.79,133200,8.75556431111336,8.91112002222451,8.71111982222446,8.79556435111337,299699.700300223,0.0,1.0
2004-08-26,19.6,19.95,19.55,19.95,68844,8.71111982222446,8.86667553333561,8.68889757778001,8.86667553333561,154898.845101115,0.0,1.0
2004-08-27,19.72,19.89,19.56,19.72,23200,8.76445320889114,8.84000884000227,8.6933420266689,8.76445320889114,52199.9478000388,0.0,1.0
2004-08-30,19.41,19.9,19.41,19.63,31467,8.62667529333555,8.84445328889116,8.62667529333555,8.72445316889113,70800.6791993026,0.0,1.0
2004-08-31,19.21,19.69,19.08,19.46,80667,8.53778631555775,8.75111986222447,8.48000848000217,8.64889753778,181500.568499385,0.0,1.0
2004-09-01,19.34,20.57,19.12,19.38,88978,8.59556415111332,9.14223136444679,8.49778627555774,8.61334194666887,200200.299799649,0.0,1.0
2004-09-02,19.0,19.63,18.95,19.54,61467,8.44445288889106,8.72445316889113,8.42223064444661,8.68445312889112,138300.611699353,0.0,1.0
2004-09-03,18.732,19.11,18.5,18.83,170400,8.3253416586688,8.49334182666884,8.22223044444655,8.36889725777992,383399.616600285,0.0,1.0
2004-09-07,18.77,19.86,18.7,19.04,65244,8.34223056444658,8.8266754933356,8.31111942222435,8.46223068444661,146798.853201109,0.0,1.0
2004-09-08,18.9,19.36,18.72,18.95,45200,8.40000840000215,8.6044530488911,8.32000832000213,8.42223064444661,101699.898300076,0.0,1.0
2004-09-09,22.87,22.88,19.2,19.79,414400,10.1644546088915,10.1688990577804,8.53334186666886,8.79556435111337,932399.067600693,0.0,1.0
2004-09-10,22.79,24.33,22.51,22.92,258844,10.1288990177804,10.8133441466694,10.0044544488915,10.1866768533359,582398.417601432,0.0,1.0
2004-09-13,23.32,24.0,22.65,22.65,99600,10.3644548088915,10.6666773333361,10.0666767333359,10.0666767333359,224099.775900168,0.0,1.0
2004-09-14,24.33,24.63,23.22,23.56,165244,10.8133441466694,10.9466776133361,10.3200103200026,10.4711215822249,371798.628201278,0.0,1.0
2004-09-15,24.36,24.47,23.85,23.93,116578,10.8266774933361,10.8755664311139,10.6000106000027,10.6355661911138,262300.237699695,0.0,1.0
2004-09-16,24.17,24.65,24.17,24.55,44667,10.7422329644472,10.9555665111139,10.7422329644472,10.911122022225,100500.649499325,0.0,1.0
2004-09-17,24.6,24.801,24.11,24.72,71244,10.9333442666695,11.0226776893362,10.7155662711139,10.9866776533362,160298.839701119,0.0,1.0
2004-09-20,25.15,25.25,24.4,24.71,68800,11.1777889555584,11.2222334444473,10.8444552888917,10.9822332044473,154799.845200115,0.0,1.0
2004-09-21,25.859,26.14,24.89,25.25,129867,11.4929003817807,11.6177893955585,11.0622332844473,11.2222334444473,292200.457799468,0.0,1.0
2004-09-22,25.11,26.2,24.7,26.2,42978,11.1600111600029,11.6444560888919,10.9777887555584,11.6444560888919,96700.4032995716,0.0,1.0
2004-09-23,24.77,25.02,24.5,24.74,79867,11.0088998977806,11.1200111200029,10.8888997777806,10.9955665511139,179700.570299384,0.0,1.0
2004-09-24,24.6,25.45,24.47,24.47,52000,10.9333442666695,11.3111224222251,10.8755664311139,10.8755664311139,116999.883000087,0.0,1.0
2004-09-27,24.02,24.75,23.89,24.75,44800,10.6755662311138,11.0000110000028,10.6177883955583,11.0000110000028,100799.899200075,0.0,1.0
2004-09-28,24.27,24.27,23.69,23.69,61200,10.7866774533361,10.7866774533361,10.5288994177805,10.5288994177805,137699.862300102,0.0,1.0
2004-09-29,25.0,25.5,24.12,24.18,86978,11.1111222222251,11.3333446666696,10.7200107200028,10.7466774133361,195700.304299645,0.0,1.0
2004-09-30,25.76,25.76,25.0,25.16,86178,11.4489003377807,11.4489003377807,11.1111222222251,11.1822334044473,193900.306099644,0.0,1.0
2004-10-01,27.249,27.74,25.41,26.1,218800,12.1106787773364,12.3289012177809,11.2933446266696,11.600011600003,492299.507700368,0.0,1.0
2004-10-04,26.54,27.75,26.3,27.75,247067,11.7955673511141,12.3333456666698,11.6889005777808,12.3333456666698,555900.194099665,0.0,1.0
2004-10-05,27.82,28.31,26.35,27.13,278178,12.3644568088921,12.5822348044477,11.7111228222252,12.0577898355586,625899.874099963,0.0,1.0
2004-10-06,28.0,28.21,27.05,28.01,82267,12.4444568888921,12.5377903155588,12.0222342444475,12.448901337781,185100.564899387,0.0,1.0
2004-10-07,28.03,28.3,27.65,28.21,90000,12.4577902355588,12.5777903555588,12.2889011777809,12.5377903155588,202499.79750015,0.0,1.0
2004-10-08,26.97,28.1,26.56,28.1,117378,11.9866786533364,12.488901377781,11.8044562488919,12.488901377781,264100.235899697,0.0,1.0
2004-10-11,26.76,27.27,26.57,27.27,62844,11.8933452266697,12.1200121200031,11.8089006977808,12.1200121200031,141398.858601105,0.0,1.0
2004-10-12,25.73,26.88,25.32,26.82,136444,11.435566991114,11.9466786133364,11.2533445866696,11.9200119200031,306998.693001229,0.0,1.0
2004-10-13,26.63,26.87,25.5,25.51,87644,11.8355673911141,11.9422341644475,11.3333446666696,11.3377891155585,197198.802801147,0.0,1.0
2004-10-14,27.15,27.73,26.2,26.67,134178,12.0666787333364,12.3244567688921,11.6444560888919,11.8533451866697,301900.198099725,0.0,1.0
2004-10-15,25.2,27.04,24.54,26.91,218267,11.2000112000029,12.0177897955586,10.9066775733361,11.9600119600031,491100.258899614,0.0,1.0
2004-10-18,25.19,25.68,24.32,25.68,78667,11.195566751114,11.4133447466696,10.8088996977806,11.4133447466696,177000.572999381,0.0,1.0
2004-10-19,25.7,25.95,24.82,24.82,104578,11.4222336444474,11.5333448666696,11.0311221422251,11.0311221422251,235300.264699674,0.0,1.0
2004-10-20,26.58,26.83,25.14,25.65,119467,11.8133451466697,11.9244563688919,11.1733445066695,11.4000114000029,268800.48119945,0.0,1.0
2004-10-21,27.99,28.0,26.05,26.58,117200,12.4400124400032,12.4444568888921,11.5777893555585,11.8133451466697,263699.736300196,0.0,1.0
2004-10-22,26.02,28.8,25.83,28.01,157867,11.5644560088919,12.8000128000033,11.4800114800029,12.448901337781,355200.394799513,0.0,1.0
2004-10-25,26.55,27.19,25.76,26.61,51644,11.800011800003,12.084456528892,11.4489003377807,11.8266784933364,116198.883801087,0.0,1.0
2004-10-26,28.04,29.66,26.52,28.28,476444,12.4622346844476,13.1822354044478,11.7866784533364,12.568901457781,1071997.9280018,0.0,1.0
2004-10-27,27.56,29.239,25.6,28.04,380667,12.2489011377809,12.9951241062256,11.3777891555585,12.4622346844476,856499.893499888,0.0,1.0
2004-10-28,27.95,28.63,27.25,28.1,211378,12.4222346444476,12.7244571688922,12.1111232222253,12.488901377781,475600.024399855,0.0,1.0
2004-10-29,29.23,29.23,27.93,28.24,183867,12.9911241022256,12.9911241022256,12.4133457466699,12.5511236622254,413700.336299556,0.0,1.0
2004-11-01,28.05,29.35,27.03,28.96,220400,12.4666791333365,13.0444574888922,12.0133453466697,12.8711239822255,495899.50410037,0.0,1.0
2004-11-02,27.1,28.1,26.8,28.08,251200,12.044456488892,12.488901377781,11.9111230222253,12.4800124800032,565199.434800419,0.0,1.0
2004-11-03,27.504,28.01,27.21,27.72,254000,12.2240122240031,12.448901337781,12.0933454266698,12.3200123200032,571499.428500427,0.0,1.0
2004-11-04,27.49,27.72,27.2,27.21,115867,12.2177899955587,12.3200123200032,12.0889009777809,12.0933454266698,260700.489299444,0.0,1.0
2004-11-05,27.26,28.02,26.41,28.02,248044,12.1155676711142,12.4533457866699,11.7377895155586,12.4533457866699,558098.441901416,0.0,1.0
2004-11-08,26.99,27.89,26.48,27.69,141067,11.9955675511142,12.3955679511143,11.7689006577808,12.3066789733365,317400.432599486,0.0,1.0
2004-11-09,27.38,27.4,26.75,27.25,120800,12.1689010577809,12.1777899555587,11.8889007777808,12.1111232222253,271799.728200202,0.0,1.0
2004-11-10,27.45,28.05,26.94,28.05,91600,12.2000122000031,12.4666791333365,11.9733453066697,12.4666791333365,206099.793900154,0.0,1.0
2004-11-11,27.18,28.1,27.14,28.09,121867,12.0800120800031,12.488901377781,12.0622342844475,12.4844569288921,274200.475799454,0.0,1.0
2004-11-12,26.64,27.65,25.89,27.2,176000,11.840011840003,12.2889011777809,11.5066781733363,12.0889009777809,395999.604000296,0.0,1.0
2004-11-15,27.85,27.85,26.15,26.15,128844,12.3777901555587,12.3777901555587,11.6222338444474,11.6222338444474,289898.710101216,0.0,1.0
2004-11-16,27.12,28.3,27.12,28.26,153778,12.0533453866698,12.5777903555588,12.0533453866698,12.5600125600032,346000.153999756,0.0,1.0
2004-11-17,27.48,27.96,27.27,27.8,122844,12.2133455466698,12.4266790933365,12.1200121200031,12.3555679111143,276398.723601206,0.0,1.0
2004-11-18,27.589,27.79,27.27,27.78,62844,12.2617900395587,12.3511234622254,12.1200121200031,12.3466790133365,141398.858601105,0.0,1.0
2004-11-19,27.0,27.69,26.85,27.69,90267,12.0000120000031,12.3066789733365,11.9333452666697,12.3066789733365,203100.546899401,0.0,1.0
2004-11-22,25.86,27.55,25.82,27.15,228800,11.4933448266696,12.244456688892,11.4755670311141,12.0666787333364,514799.485200383,0.0,1.0
2004-11-23,24.71,25.94,24.5,25.73,288844,10.9822332044473,11.5289004177807,10.8888997777806,11.435566991114,649898.350101481,0.0,1.0
2004-11-24,24.6,24.79,23.53,24.5,337778,10.9333442666695,11.0177887955584,10.4577882355582,10.8888997777806,759999.740000063,0.0,1.0
2004-11-26,25.0,25.21,24.07,24.49,60800,11.1111222222251,11.2044556488918,10.6977884755583,10.8844553288917,136799.863200101,0.0,1.0
2004-11-29,25.21,25.48,24.85,25.24,294400,11.2044556488918,11.3244557688918,11.0444554888917,11.2177889955584,662399.33760049,0.0,1.0
2004-11-30,24.87,25.139,24.55,25.05,143067,11.0533443866695,11.1729000617806,10.911122022225,11.1333444666695,321900.428099489,0.0,1.0
2004-12-01,24.2,24.85,23.89,24.55,196000,10.7555663111139,11.0444554888917,10.6177883955583,10.911122022225,440999.559000327,0.0,1.0
2004-12-02,24.45,24.75,23.75,23.75,132000,10.8666775333361,11.0000110000028,10.5555661111138,10.5555661111138,296999.703000221,0.0,1.0
2004-12-03,24.1,24.889,24.07,24.85,190667,10.711121822225,11.0617888395584,10.6977884755583,11.0444554888917,429000.320999568,0.0,1.0
2004-12-06,23.241,24.25,23.15,24.25,271867,10.3293436626693,10.7777885555583,10.2888991777804,10.7777885555583,611700.138299706,0.0,1.0
2004-12-07,23.08,23.19,22.65,23.12,454667,10.2577880355582,10.306676973336,10.0666767333359,10.2755658311137,1022999.72700001,0.0,1.0
2004-12-08,22.59,23.2,21.76,22.91,518178,10.0400100400026,10.3111214222249,9.6711207822247,10.1822324044471,1165899.33410036,0.0,1.0
2004-12-09,21.77,22.5,21.6,22.45,489644,9.67556523111359,10.0000100000026,9.60000960000246,9.97778775555811,1101697.89830182,0.0,1.0
2004-12-10,21.67,22.44,21.6,22.03,209244,9.63112074222469,9.97334330666922,9.60000960000246,9.79112090222474,470798.52920135,0.0,1.0
2004-12-13,21.59,22.37,21.5,21.5,215867,9.59556515111357,9.942232164447,9.55556511111356,9.55556511111356,485700.264299611,0.0,1.0
2004-12-14,22.32,22.49,21.55,21.55,196000,9.92000992000255,9.99556555111367,9.57778735555801,9.57778735555801,440999.559000328,0.0,1.0
2004-12-15,22.69,23.38,22.36,22.5,178267,10.0844545288915,10.3911215022249,9.93778771555811,10.0000100000026,401100.348899547,0.0,1.0
2004-12-16,22.44,23.27,22.4,23.26,108400,9.97334330666922,10.3422325644471,9.95556551111367,10.3377881155582,243899.756100181,0.0,1.0
2004-12-17,22.259,22.81,22.07,22.66,198044,9.89289878178032,10.1377879155582,9.80889869778029,10.0711211822248,445598.554401331,0.0,1.0
2004-12-20,22.12,22.95,22.04,22.28,120267,9.83112094222474,10.2000102000026,9.79556535111362,9.90223212444699,270600.479399451,0.0,1.0
2004-12-21,22.42,22.53,22.0,22.0,70444,9.96445440889145,10.0133433466692,9.77778755555806,9.77778755555806,158498.841501118,0.0,1.0
2004-12-22,22.34,22.78,22.25,22.75,51867,9.92889881778033,10.1244545688915,9.88889877778031,10.1111212222248,116700.633299337,0.0,1.0
2004-12-23,22.39,22.54,22.0,22.13,76178,9.95112106222478,10.0177877955581,9.77778755555806,9.83556539111363,171400.328599627,0.0,1.0
2004-12-27,22.5,22.75,22.23,22.55,158267,10.0000100000026,10.1111212222248,9.88000988000253,10.022232244447,356100.393899513,0.0,1.0
2004-12-28,22.9,23.34,22.32,22.4,201644,10.1777879555582,10.3733437066693,9.92000992000255,9.95556551111367,453698.546301336,0.0,1.0
2004-12-29,23.13,23.34,22.65,23.04,62444,10.2800102800026,10.3733437066693,10.0666767333359,10.2400102400026,140498.859501105,0.0,1.0
2004-12-30,22.69,23.48,22.65,23.15,54044,10.0844545288915,10.4355659911138,10.0666767333359,10.2888991777804,121598.87840109,0.0,1.0
2004-12-31,22.63,23.18,22.19,22.29,75467,10.0577878355581,10.3022325244471,9.86223208444697,9.90667657333587,169800.580199377,0.0,1.0
2005-01-03,22.36,22.74,22.31,22.46,94844,9.93778771555811,10.1066767733359,9.91556547111365,9.982232204447,213398.786601159,0.0,1.0
2005-01-04,20.99,22.78,20.53,22.7,285378,9.32889821778017,10.1244545688915,9.12445356889123,10.0888989777804,642099.857899977,0.0,1.0
2005-01-05,20.55,21.1,20.51,20.81,195867,9.13334246666901,9.37778715555796,9.11556467111345,9.24889813778015,440700.309299578,0.0,1.0
2005-01-06,19.58,20.75,19.07,20.55,297467,8.70223092444668,9.22223144444681,8.47556403111328,9.13334246666901,669300.080699747,0.0,1.0
2005-01-07,20.3,20.45,19.5,19.5,209467,9.02223124444676,9.08889797778011,8.66667533333556,8.66667533333556,471300.2786996,0.0,1.0
2005-01-10,21.29,21.55,20.31,20.49,208044,9.46223168444687,9.57778735555801,9.02667569333565,9.10667577333567,468098.531901348,0.0,1.0
2005-01-11,21.34,21.5,20.66,21.5,177867,9.48445392889132,9.55556511111356,9.1822314044468,9.55556511111356,400200.349799548,0.0,1.0
2005-01-12,21.49,21.64,21.07,21.64,215600,9.55112066222467,9.61778739555802,9.36445380889129,9.61778739555802,485099.514900361,0.0,1.0
2005-01-13,21.5,21.84,21.0,21.02,302578,9.55556511111356,9.70667637333582,9.33334266666906,9.34223156444684,680799.819200006,0.0,1.0
2005-01-14,22.73,22.77,21.55,21.8,190844,10.102232324447,10.1200101200026,9.57778735555801,9.68889857778026,429398.570601321,0.0,1.0
2005-01-18,21.15,22.43,20.78,22.38,228044,9.40000940000241,9.96889885778034,9.23556479111348,9.94667661333589,513098.486901381,0.0,1.0
2005-01-19,20.98,21.35,20.98,21.22,54800,9.32445376889128,9.48889837778021,9.32445376889128,9.43112054222464,123299.876700092,0.0,1.0
2005-01-20,21.0,21.25,20.72,20.88,81600,9.33334266666906,9.44445388889131,9.20889809778014,9.28000928000238,183599.816400137,0.0,1.0
2005-01-21,21.0,21.06,20.8,20.8,133244,9.33334266666906,9.3600093600024,9.24445368889126,9.24445368889126,299798.700201223,0.0,1.0
2005-01-24,20.17,20.94,20.17,20.82,159467,8.96445340889119,9.30667597333572,8.96445340889119,9.25334258666904,358800.391199517,0.0,1.0
2005-01-25,21.0,21.11,20.17,20.17,130978,9.33334266666906,9.38223160444685,8.96445340889119,8.96445340889119,294700.205299719,0.0,1.0
2005-01-26,21.11,21.58,21.0,21.18,52978,9.38223160444685,9.59112070222468,9.33334266666906,9.41334274666908,119200.380799589,0.0,1.0
2005-01-27,21.1,21.59,21.0,21.36,77067,9.37778715555796,9.59556515111357,9.33334266666906,9.4933428266691,173400.576599379,0.0,1.0
2005-01-28,20.9,21.45,20.85,21.45,100000,9.28889817778016,9.53334286666911,9.26667593333571,9.53334286666911,224999.775000167,0.0,1.0
2005-01-31,21.2,21.29,20.8,20.8,29778,9.42223164444686,9.46223168444687,9.24445368889126,9.24445368889126,67000.4329995498,0.0,1.0
2005-02-01,21.12,21.19,20.91,21.03,79600,9.38667605333574,9.41778719555797,9.29334262666905,9.34667601333573,179099.820900133,0.0,1.0
2005-02-02,21.19,21.19,20.87,20.95,104044,9.41778719555797,9.41778719555797,9.27556483111349,9.31112042222461,234098.765901174,0.0,1.0
2005-02-03,21.29,21.52,20.8,21.0,121778,9.46223168444687,9.56445400889134,9.24445368889126,9.33334266666906,274000.225999704,0.0,1.0
2005-02-04,22.93,22.96,21.26,21.5,300978,10.1911213022248,10.2044546488915,9.4488983377802,9.55556511111356,677199.822800006,0.0,1.0
2005-02-07,24.67,26.0,23.85,24.33,573378,10.9644554088917,11.5555671111141,10.6000106000027,10.8133441466694,1290099.20990046,0.0,1.0
2005-02-08,26.72,27.0,24.91,25.35,558178,11.8755674311142,12.0000120000031,11.0711221822251,11.2666779333362,1255899.24410043,0.0,1.0
2005-02-09,26.2,27.0,26.01,26.96,235378,11.6444560888919,12.0000120000031,11.560011560003,11.9822342044475,529599.970399893,0.0,1.0
2005-02-10,24.96,26.56,24.62,26.0,200978,11.0933444266695,11.8044562488919,10.9422331644473,11.5555671111141,452200.047799837,0.0,1.0
2005-02-11,25.65,25.92,24.2,25.38,205644,11.4000114000029,11.520011520003,10.7555663111139,11.2800112800029,462698.537301345,0.0,1.0
2005-02-14,25.72,25.97,25.07,25.78,86444,11.4311225422252,11.5422337644474,11.1422333644473,11.4577892355585,194498.805501144,0.0,1.0
2005-02-15,25.97,26.38,25.37,25.61,106800,11.5422337644474,11.7244561688919,11.275566831114,11.3822336044474,240299.759700179,0.0,1.0
2005-02-16,26.17,26.25,25.87,26.2,193200,11.6311227422252,11.6666783333363,11.4977892755585,11.6444560888919,434699.565300323,0.0,1.0
2005-02-17,24.95,26.36,24.64,26.2,130800,11.0888999777806,11.7155672711141,10.951122062225,11.6444560888919,294299.705700219,0.0,1.0
2005-02-18,25.11,25.44,24.71,25.0,93200,11.1600111600029,11.3066779733362,10.9822332044473,11.1111222222251,209699.790300155,0.0,1.0
2005-02-22,24.92,25.55,24.59,24.82,96667,11.075566631114,11.355566911114,10.9288998177806,11.0311221422251,217500.532499411,0.0,1.0
2005-02-23,23.92,24.89,23.5,24.85,181867,10.631121742225,11.0622332844473,10.4444548888916,11.0444554888917,409200.340799552,0.0,1.0
2005-02-24,25.71,25.71,23.75,23.75,98000,11.4266780933363,11.4266780933363,10.5555661111138,10.5555661111138,220499.779500163,0.0,1.0
2005-02-25,25.8,25.87,25.29,25.5,44578,11.4666781333363,11.4977892755585,11.2400112400029,11.3333446666696,100300.399699574,0.0,1.0
2005-02-28,25.71,26.0,25.56,25.59,133378,11.4266780933363,11.5555671111141,11.3600113600029,11.3733447066696,300100.199899722,0.0,1.0
2005-03-01,26.025,26.15,25.73,25.74,109778,11.5666782333363,11.6222338444474,11.435566991114,11.4400114400029,247000.252999684,0.0,1.0
2005-03-02,26.1,26.43,26.0,26.0,88178,11.600011600003,11.7466784133363,11.5555671111141,11.5555671111141,198400.301599647,0.0,1.0
2005-03-03,26.02,26.18,25.63,26.04,92978,11.5644560088919,11.6355671911141,11.3911225022251,11.5733449066696,209200.290799655,0.0,1.0
2005-03-04,26.83,27.19,26.02,26.12,164978,11.9244563688919,12.084456528892,11.5644560088919,11.6089004977808,371200.128799777,0.0,1.0
2005-03-07,26.72,27.09,26.51,26.87,86800,11.8755674311142,12.0400120400031,11.7822340044475,11.9422341644475,195299.804700144,0.0,1.0
2005-03-08,25.43,26.8,25.21,26.71,115867,11.3022335244473,11.9111230222253,11.2044556488918,11.8711229822253,260700.489299445,0.0,1.0
2005-03-09,26.11,26.72,25.16,25.48,89200,11.6044560488919,11.8755674311142,11.1822334044473,11.3244557688918,200699.799300149,0.0,1.0
2005-03-10,26.02,26.29,25.57,25.95,75867,11.5644560088919,11.6844561288919,11.3644558088918,11.5333448666696,170700.579299376,0.0,1.0
2005-03-11,25.55,26.38,24.9,26.19,80444,11.355566911114,11.7244561688919,11.0666777333362,11.640011640003,180998.819001135,0.0,1.0
2005-03-14,25.0,25.53,25.0,25.31,53644,11.1111222222251,11.3466780133362,11.1111222222251,11.2489001377807,120698.879301089,0.0,1.0
2005-03-15,24.85,25.41,24.51,25.36,144844,11.0444554888917,11.2933446266696,10.8933442266695,11.2711223822251,325898.674101243,0.0,1.0
2005-03-16,25.0,25.13,24.5,24.5,161600,11.1111222222251,11.1689000577806,10.8888997777806,10.8888997777806,363599.636400269,0.0,1.0
2005-03-17,25.35,25.49,25.0,25.17,58000,11.2666779333362,11.3289002177807,11.1111222222251,11.1866778533362,130499.869500097,0.0,1.0
2005-03-18,24.51,25.6,24.18,25.6,113467,10.8933442266695,11.3777891555585,10.7466774133361,11.3777891555585,255300.494699439,0.0,1.0
2005-03-21,24.36,24.5,23.76,24.32,97644,10.8266774933361,10.8888997777806,10.5600105600027,10.8088996977806,219698.780301164,0.0,1.0
2005-03-22,25.0,25.2,24.22,24.55,117467,11.1111222222251,11.2000112000029,10.7644552088917,10.911122022225,264300.485699446,0.0,1.0
2005-03-23,25.56,25.7,24.85,24.85,63244,11.3600113600029,11.4222336444474,11.0444554888917,11.0444554888917,142298.857701106,0.0,1.0
2005-03-24,25.6,25.79,25.5,25.54,51244,11.3777891555585,11.4622336844474,11.3333446666696,11.3511224622251,115298.884701085,0.0,1.0
2005-03-28,27.14,27.33,25.84,25.84,238578,12.0622342844475,12.1466788133364,11.4844559288918,11.4844559288918,536799.963199901,0.0,1.0
2005-03-29,27.025,27.35,26.77,27.25,192578,12.0111231222253,12.1555677111142,11.8977896755586,12.1111232222253,433300.066699822,0.0,1.0
2005-03-30,27.46,27.78,27.1,27.1,113867,12.204456648892,12.3466790133365,12.044456488892,12.044456488892,256200.493799441,0.0,1.0
2005-03-31,27.13,27.86,27.0,27.75,97200,12.0577898355586,12.3822346044476,12.0000120000031,12.3333456666698,218699.781300163,0.0,1.0
2005-04-01,27.06,27.569,26.91,27.0,96667,12.0266786933364,12.2529011417809,11.9600119600031,12.0000120000031,217500.532499412,0.0,1.0
2005-04-04,27.0,27.34,26.75,27.09,170044,12.0000120000031,12.1511232622253,11.8889007777808,12.0400120400031,382598.617401284,0.0,1.0
2005-04-05,27.6,27.6,26.75,27.19,166578,12.2666789333365,12.2666789333365,11.8889007777808,12.084456528892,374800.125199778,0.0,1.0
2005-04-06,27.05,27.75,27.02,27.65,29467,12.0222342444475,12.3333456666698,12.0089008977809,12.2889011777809,66300.6836992995,0.0,1.0
2005-04-07,28.25,28.83,27.33,27.33,466978,12.5555681111143,12.81334614667,12.1466788133364,12.1466788133364,1050699.44930028,0.0,1.0
2005-04-08,27.81,28.29,27.75,28.24,125467,12.3600123600032,12.5733459066699,12.3333456666698,12.5511236622254,282300.467699459,0.0,1.0
2005-04-11,27.85,28.0,27.67,27.67,73644,12.3777901555587,12.4444568888921,12.2977900755587,12.2977900755587,165698.834301124,0.0,1.0
2005-04-12,27.11,27.85,26.63,27.85,141467,12.0489009377809,12.3777901555587,11.8355673911141,12.3777901555587,318300.431699486,0.0,1.0
2005-04-13,26.94,27.22,26.78,26.96,79600,11.9733453066697,12.0977898755587,11.9022341244475,11.9822342044475,179099.820900134,0.0,1.0
2005-04-14,25.95,27.04,25.85,27.04,94844,11.5333448666696,12.0177897955586,11.4889003777807,12.0177897955586,213398.786601159,0.0,1.0
2005-04-15,25.36,26.2,24.7,26.13,152800,11.2711223822251,11.6444560888919,10.9777887555584,11.6133449466696,343799.656200256,0.0,1.0
2005-04-18,25.19,25.6,24.951,25.3,63867,11.195566751114,11.3777891555585,11.0893444226695,11.2444556888918,143700.606299357,0.0,1.0
2005-04-19,27.08,27.17,25.2,25.2,174044,12.0355675911142,12.0755676311142,11.2000112000029,11.2000112000029,391598.608401291,0.0,1.0
2005-04-20,26.4,27.85,26.18,27.4,200267,11.7333450666697,12.3777901555587,11.6355671911141,12.1777899555587,450600.299399584,0.0,1.0
2005-04-21,27.05,27.22,26.39,26.47,112400,12.0222342444475,12.0977898755587,11.7289006177808,11.7644562088919,252899.747100189,0.0,1.0
2005-04-22,26.88,27.18,25.81,27.18,210844,11.9466786133364,12.0800120800031,11.4711225822252,12.0800120800031,474398.525601353,0.0,1.0
2005-04-25,26.81,27.02,26.27,26.91,59067,11.9155674711142,12.0089008977809,11.6755672311141,11.9600119600031,132900.617099348,0.0,1.0
2005-04-26,27.1,27.33,26.45,26.9,66978,12.044456488892,12.1466788133364,11.7555673111141,11.9555675111142,150700.349299612,0.0,1.0
2005-04-27,27.36,27.62,26.28,27.02,97778,12.1600121600031,12.2755678311143,11.680011680003,12.0089008977809,220000.279999664,0.0,1.0
2005-04-28,27.75,28.2,27.21,27.66,308000,12.3333456666698,12.5333458666699,12.0933454266698,12.2933456266698,692999.307000517,0.0,1.0
2005-04-29,29.29,29.75,27.82,28.1,341200,13.0177907955589,13.2222354444478,12.3644568088921,12.488901377781,767699.23230057,0.0,1.0
2005-05-02,29.11,30.0,28.68,29.9,225600,12.9377907155589,13.3333466666701,12.7466794133366,13.2889021777812,507599.492400376,0.0,1.0
2005-05-03,28.09,29.42,27.61,29.35,267778,12.4844569288921,13.0755686311145,12.2711233822254,13.0444574888922,602499.897499947,0.0,1.0
2005-05-04,28.72,29.0,27.87,28.5,114578,12.7644572088922,12.8889017777811,12.3866790533365,12.6666793333366,257800.242199691,0.0,1.0
2005-05-05,28.73,29.0,28.36,28.83,115378,12.7689016577811,12.8889017777811,12.6044570488921,12.81334614667,259600.240399692,0.0,1.0
2005-05-06,28.75,29.9,28.36,28.84,190267,12.7777905555588,13.2889021777812,12.6044570488921,12.8177905955588,428100.321899569,0.0,1.0
2005-05-09,28.4,28.8,27.9,28.75,164444,12.6222348444477,12.8000128000033,12.4000124000032,12.7777905555588,369998.630001275,0.0,1.0
2005-05-10,28.51,28.85,27.99,28.0,149244,12.6711237822255,12.8222350444477,12.4400124400032,12.4444568888921,335798.664201249,0.0,1.0
2005-05-11,28.5,28.65,27.8,28.49,146178,12.6666793333366,12.7333460666699,12.3555679111143,12.6622348844477,328900.171099744,0.0,1.0
2005-05-12,28.7,28.83,28.28,28.5,211600,12.7555683111144,12.81334614667,12.568901457781,12.6666793333366,476099.523900353,0.0,1.0
2005-05-13,30.92,31.12,28.51,28.77,806578,13.742235964448,13.8311249422258,12.6711237822255,12.7866794533366,1814798.68520085,0.0,1.0
2005-05-16,30.47,31.02,30.2,31.0,334267,13.5422357644479,13.7866804533369,13.4222356444479,13.7777915555591,752099.99789981,0.0,1.0
2005-05-17,30.42,30.63,30.0,30.0,281378,13.5200135200035,13.6133469466702,13.3333466666701,13.3333466666701,633099.866899969,0.0,1.0
2005-05-18,31.7,31.75,30.34,30.34,482667,14.0889029777814,14.1111252222258,13.4844579288923,13.4844579288923,1085999.66400006,0.0,1.0
2005-05-19,32.55,33.33,32.0,32.17,721867,14.466681133337,14.8133481466705,14.2222364444481,14.2977920755592,1624199.12580046,0.0,1.0
2005-05-20,32.5,32.74,31.99,32.74,226578,14.4444588888926,14.551125662226,14.2177919955592,14.551125662226,509799.990199879,0.0,1.0
2005-05-23,33.01,33.85,32.56,32.56,344044,14.671125782226,15.0444594888927,14.4711255822259,14.4711255822259,774098.225901575,0.0,1.0
2005-05-24,33.179,33.35,32.7,33.14,138178,14.7462369684482,14.8222370444482,14.5333478666704,14.7289036177816,310900.189099732,0.0,1.0
2005-05-25,32.92,33.35,32.8,33.1,100444,14.631125742226,14.8222370444482,14.5777923555593,14.711125822226,225998.774001168,0.0,1.0
2005-05-26,33.27,33.55,32.92,32.92,137600,14.7866814533371,14.911126022226,14.631125742226,14.631125742226,309599.690400231,0.0,1.0
2005-05-27,33.51,33.56,32.96,33.45,164578,14.8933482266705,14.9155704711149,14.6489035377815,14.8666815333371,370300.129699775,0.0,1.0
2005-05-31,33.25,33.85,33.18,33.62,184844,14.7777925555593,15.0444594888927,14.7466814133371,14.9422371644483,415898.584101311,0.0,1.0
2005-06-01,30.65,33.17,30.0,33.17,556667,13.6222358444479,14.7422369644482,13.3333466666701,14.7422369644482,1252499.49750018,0.0,1.0
2005-06-02,31.93,32.23,29.31,30.57,443067,14.1911253022259,14.3244587688926,13.0266796933367,13.5866802533368,996899.753099988,0.0,1.0
2005-06-03,30.14,32.0,30.0,32.0,466800,13.3955689511145,14.2222364444481,13.3333466666701,14.2222364444481,1050298.94970078,0.0,1.0
2005-06-06,29.4,30.15,28.84,30.14,705600,13.0666797333367,13.4000134000034,12.8177905955588,13.3955689511145,1587598.41240118,0.0,1.0
2005-06-07,29.36,30.44,29.11,29.55,561067,13.0489019377811,13.5289024177812,12.9377907155589,13.13334646667,1262399.48760019,0.0,1.0
2005-06-08,30.22,31.33,29.42,29.88,350267,13.4311245422257,13.9244583688925,13.0755686311145,13.2800132800034,788099.961899834,0.0,1.0
2005-06-09,30.45,30.65,29.9,30.29,193067,13.5333468666701,13.6222358444479,13.2889021777812,13.4622356844479,434400.315599574,0.0,1.0
2005-06-10,30.2,30.76,29.83,30.66,136044,13.4222356444479,13.6711247822257,13.257791035559,13.6266802933368,306098.693901227,0.0,1.0
2005-06-13,29.93,30.24,29.86,30.15,217644,13.3022355244479,13.4400134400034,13.2711243822256,13.4000134000034,489698.510301363,0.0,1.0
2005-06-14,33.3,33.7,31.25,31.69,958444,14.8000148000038,14.9777927555594,13.8889027777813,14.0844585288925,2156496.8435026,0.0,1.0
2005-06-15,32.73,33.46,32.13,33.27,337378,14.5466812133371,14.871125982226,14.2800142800037,14.7866814533371,759099.740900062,0.0,1.0
2005-06-16,32.71,33.266,32.33,33.03,226844,14.5377923155593,14.7849036737816,14.3689032577815,14.6800146800038,510398.489601379,0.0,1.0
2005-06-17,32.09,33.0,32.0,32.98,193644,14.2622364844481,14.6666813333371,14.2222364444481,14.6577924355593,435698.564301324,0.0,1.0
2005-06-20,31.85,32.37,31.85,32.0,236400,14.1555697111147,14.386681053337,14.1555697111147,14.2222364444481,531899.468100397,0.0,1.0
2005-06-21,31.86,32.16,31.68,32.09,177200,14.1600141600036,14.2933476266703,14.0800140800036,14.2622364844481,398699.601300297,0.0,1.0
2005-06-22,32.4,32.48,31.87,31.93,241778,14.4000144000037,14.4355699911148,14.1644586088925,14.1911253022259,543999.955999904,0.0,1.0
2005-06-23,31.9,32.48,31.71,32.4,165067,14.1777919555592,14.4355699911148,14.0933474266703,14.4000144000037,371400.378599526,0.0,1.0
2005-06-24,31.36,31.93,30.424,31.93,306267,13.9377917155591,14.1911253022259,13.521791299559,14.1911253022259,689100.060899764,0.0,1.0
2005-06-27,30.89,31.16,30.5,31.16,242178,13.7289026177813,13.8489027377813,13.5555691111146,13.8489027377813,544899.955099905,0.0,1.0
2005-06-28,31.09,31.5,30.81,31.0,78844,13.8177915955591,14.0000140000036,13.6933470266702,13.7777915555591,177398.822601132,0.0,1.0
2005-06-29,31.33,31.85,30.574,31.17,219467,13.9244583688925,14.1555697111147,13.5884580328924,13.8533471866702,493800.256199616,0.0,1.0
2005-06-30,31.2,31.78,31.09,31.41,109200,13.8666805333369,14.1244585688925,13.8177915955591,13.9600139600036,245699.754300182,0.0,1.0
2005-07-01,30.95,31.22,30.8,31.18,135200,13.7555693111146,13.8755694311147,13.6889025777813,13.8577916355591,304199.695800227,0.0,1.0
2005-07-05,32.48,32.58,30.8,30.95,167467,14.4355699911148,14.4800144800037,13.6889025777813,13.7555693111146,376800.373199531,0.0,1.0
2005-07-06,32.8,33.0,32.2401,32.33,120000,14.5777923555593,14.6666813333371,14.3289476622703,14.3689032577815,269999.730000201,0.0,1.0
2005-07-07,33.0,33.15,31.86,32.64,175467,14.6666813333371,14.7333480666704,14.1600141600036,14.5066811733371,394800.355199543,0.0,1.0
2005-07-08,33.48,33.5,32.85,33.06,155778,14.8800148800038,14.8889037777816,14.6000146000037,14.6933480266704,350500.149499761,0.0,1.0
2005-07-11,34.14,35.34,33.85,33.85,490978,15.1733485066706,15.7066823733374,15.0444594888927,15.0444594888927,1104699.39530032,0.0,1.0
2005-07-12,34.97,35.15,34.08,34.32,229200,15.5422377644484,15.6222378444485,15.1466818133372,15.2533485866706,515699.484300384,0.0,1.0
2005-07-13,34.97,35.3,34.56,35.07,157867,15.5422377644484,15.6889045777818,15.3600153600039,15.5866822533373,355200.394799515,0.0,1.0
2005-07-14,34.5,35.57,34.13,35.15,203067,15.3333486666706,15.8089046977818,15.1689040577817,15.6222378444485,456900.29309959,0.0,1.0
2005-07-15,33.36,34.6,33.25,34.45,266800,14.8266814933371,15.3777931555595,14.7777925555593,15.3111264222262,600299.399700448,0.0,1.0
2005-07-18,34.2,34.5,33.06,33.33,201644,15.2000152000039,15.3333486666706,14.6933480266704,14.8133481466705,453698.546301337,0.0,1.0
2005-07-19,35.47,35.74,34.41,34.46,203644,15.7644602088929,15.884460328893,15.2933486266706,15.315570871115,458198.541801342,0.0,1.0
2005-07-20,36.6,36.6,35.0,35.4,216267,16.2666829333375,16.2666829333375,15.5555711111151,15.7333490666707,486600.263399612,0.0,1.0
2005-07-21,35.84,36.82,35.5,36.7,249244,15.9289048177819,16.3644608088931,15.7777935555596,16.3111274222264,560798.439201416,0.0,1.0
2005-07-22,35.97,36.38,35.4,35.85,94267,15.9866826533374,16.1689050577819,15.7333490666707,15.9333492666708,212100.537899408,0.0,1.0
2005-07-25,35.84,36.24,35.67,36.24,145378,15.9289048177819,16.1066827733375,15.8533491866707,16.1066827733375,327100.172899742,0.0,1.0
2005-07-26,35.44,35.85,34.79,35.75,150000,15.7511268622263,15.9333492666708,15.4622376844484,15.8889047777819,337499.66250025,0.0,1.0
2005-07-27,34.99,35.33,34.45,35.33,196178,15.5511266622262,15.7022379244485,15.3111264222262,15.7022379244485,441400.058599829,0.0,1.0
2005-07-28,37.71,37.75,35.25,35.25,527378,16.7600167600043,16.7777945555599,15.6666823333374,15.6666823333374,1186599.31340038,0.0,1.0
2005-07-29,38.63,38.8,37.07,37.5,343867,17.1689060577822,17.2444616888933,16.4755720311153,16.6666833333376,773699.976299825,0.0,1.0
2005-08-01,37.2,38.78,36.55,38.78,206000,16.5333498666709,17.2355727911155,16.2444606888931,17.2355727911155,463499.536500345,0.0,1.0
2005-08-02,37.52,37.961,36.89,37.07,148178,16.6755722311154,16.8715724271154,16.3955719511153,16.4755720311153,333400.166599748,0.0,1.0
2005-08-03,36.75,37.61,36.56,37.61,156178,16.3333496666709,16.7155722711154,16.2489051377819,16.7155722711154,351400.14859976,0.0,1.0
2005-08-04,35.63,36.866,35.5,36.6,207644,15.8355713911152,16.384905273782,15.7777935555596,16.2666829333375,467198.532801347,0.0,1.0
2005-08-05,35.62,35.72,35.22,35.72,103378,15.8311269422263,15.8755714311152,15.6533489866707,15.8755714311152,232600.267399673,0.0,1.0
2005-08-08,36.02,36.2,35.62,35.8,153467,16.0089048977819,16.0889049777819,15.8311269422263,15.9111270222263,345300.404699506,0.0,1.0
2005-08-09,35.66,36.68,35.5,36.16,108044,15.8489047377818,16.3022385244486,15.7777935555596,16.0711271822263,243098.756901181,0.0,1.0
2005-08-10,34.81,35.98,33.35,35.6,496000,15.4711265822262,15.9911271022263,14.8222370444482,15.8222380444485,1115998.88400083,0.0,1.0
2005-08-11,35.34,35.46,34.7,34.78,94400,15.7066823733374,15.760015760004,15.4222376444484,15.4577932355595,212399.787600157,0.0,1.0
2005-08-12,34.91,35.18,34.201,35.1,132178,15.5155710711151,15.6355711911151,15.2004596448928,15.600015600004,297400.202599721,0.0,1.0
2005-08-15,34.7,34.93,34.24,34.81,192978,15.4222376444484,15.5244599688929,15.2177929955595,15.4711265822262,434200.065799823,0.0,1.0
2005-08-16,34.89,35.19,34.6,34.91,134400,15.5066821733373,15.640015640004,15.3777931555595,15.5155710711151,302399.697600225,0.0,1.0
2005-08-17,35.48,35.64,34.58,34.75,183467,15.7689046577818,15.8400158400041,15.3689042577817,15.4444598888929,412800.337199557,0.0,1.0
2005-08-18,34.94,35.3,34.74,35.22,102444,15.5289044177818,15.6889045777818,15.440015440004,15.6533489866707,230498.769501171,0.0,1.0
2005-08-19,34.98,35.45,34.9,34.9,133067,15.5466822133373,15.7555713111152,15.5111266222262,15.5111266222262,299400.450599473,0.0,1.0
2005-08-22,36.23,36.26,35.06,35.25,154000,16.1022383244486,16.1155716711152,15.5822378044484,15.6666823333374,346499.653500257,0.0,1.0
2005-08-23,36.92,37.63,36.24,36.24,188400,16.408905297782,16.7244611688932,16.1066827733375,16.1066827733375,423899.576100315,0.0,1.0
2005-08-24,37.0,37.68,36.77,36.8,140667,16.4444608888931,16.7466834133376,16.3422385644486,16.3555719111153,316500.433499485,0.0,1.0
2005-08-25,35.6,36.5,35.2,36.31,256578,15.8222380444485,16.2222384444486,15.6444600888929,16.1377939155597,577299.922699929,0.0,1.0
2005-08-26,34.5,35.6,34.25,35.42,235244,15.3333486666706,15.8222380444485,15.2222374444483,15.7422379644485,529298.470701394,0.0,1.0
2005-08-29,34.17,34.66,33.82,34.3,172444,15.1866818533372,15.4044598488928,15.0311261422261,15.2444596888928,387998.612001289,0.0,1.0
2005-08-30,34.28,34.392,33.75,34.09,121378,15.235570791115,15.2853486186706,15.0000150000038,15.1511262622261,273100.226899703,0.0,1.0
2005-08-31,36.25,36.26,34.24,34.25,329778,16.1111272222264,16.1155716711152,15.2177929955595,15.2222374444483,741999.75800005,0.0,1.0
2005-09-01,35.74,36.6,35.6,35.99,170844,15.884460328893,16.2666829333375,15.8222380444485,15.9955715511152,384398.615601285,0.0,1.0
2005-09-02,35.75,35.92,35.22,35.92,102667,15.8889047777819,15.964460408893,15.6533489866707,15.964460408893,231000.518999421,0.0,1.0
2005-09-06,37.93,37.93,35.75,35.92,404000,16.8577946355599,16.8577946355599,15.8889047777819,15.964460408893,908999.091000675,0.0,1.0
2005-09-07,37.92,38.0,37.16,37.93,167644,16.853350186671,16.8889057777821,16.5155720711153,16.8577946355599,377198.62280128,0.0,1.0
2005-09-08,37.9,38.54,37.51,37.7,102400,16.8444612888932,17.1289060177822,16.6711277822265,16.7555723111154,230399.769600171,0.0,1.0
2005-09-09,38.75,39.35,38.1201,38.16,176667,17.2222394444489,17.4889063777823,16.9422836089377,16.9600169600043,397500.352499545,0.0,1.0
2005-09-12,38.69,39.1999,38.34,38.85,95200,17.1955727511155,17.42219519996,17.0400170400044,17.2666839333378,214199.78580016,0.0,1.0
2005-09-13,38.89,39.06,38.01,38.46,105067,17.2844617288933,17.3600173600045,16.893350226671,17.0933504266711,236400.513599426,0.0,1.0
2005-09-14,38.38,39.5999,38.27,39.01,116400,17.0577948355599,17.5999731555156,17.0089058977821,17.33779511556,261899.738100195,0.0,1.0
2005-09-15,38.05,38.84,37.63,38.37,123600,16.9111280222266,17.2622394844489,16.7244611688932,17.053350386671,278099.721900206,0.0,1.0
2005-09-16,38.43,38.57,37.612,38.3,133067,17.0800170800044,17.1422393644488,16.7164611608932,17.0222392444488,299400.450599472,0.0,1.0
2005-09-19,38.61,38.73,37.52,38.33,163867,17.1600171600044,17.2133505466711,16.6755722311154,17.0355725911155,368700.381299524,0.0,1.0
2005-09-20,37.26,39.01,37.15,38.69,150000,16.5600165600042,17.33779511556,16.5111276222265,17.1955727511155,337499.662500252,0.0,1.0
2005-09-21,36.01,37.28,35.46,37.02,252844,16.004460448893,16.568905457782,15.760015760004,16.4533497866709,568898.431101423,0.0,1.0
2005-09-22,36.12,36.19,35.02,35.6,220044,16.0533493866708,16.084460528893,15.5644600088929,15.8222380444485,495098.504901368,0.0,1.0
2005-09-23,35.9,36.23,35.73,36.1,774578,15.9555715111152,16.1022383244486,15.8800158800041,16.044460488893,1742798.7572008,0.0,1.0
2005-09-26,36.03,36.09,35.75,35.91,180044,16.0133493466708,16.0400160400041,15.8889047777819,15.9600159600041,405098.594901301,0.0,1.0
2005-09-27,35.87,36.14,35.81,36.09,280978,15.9422381644485,16.0622382844486,15.9155714711152,16.0400160400041,632199.867799971,0.0,1.0
2005-09-28,35.9,36.54,35.75,35.89,216178,15.9555715111152,16.2400162400042,15.8889047777819,15.9511270622263,486400.013599862,0.0,1.0
2005-09-29,35.96,36.19,35.72,35.9,188800,15.9822382044485,16.084460528893,15.8755714311152,15.9555715111152,424799.575200317,0.0,1.0
2005-09-30,36.26,36.68,35.75,36.15,186978,16.1155716711152,16.3022385244486,15.8889047777819,16.0666827333375,420700.079299814,0.0,1.0
2005-10-03,37.39,37.71,36.3,36.35,162844,16.6177943955598,16.7600167600043,16.1333494666708,16.1555717111153,366398.633601273,0.0,1.0
2005-10-04,36.56,37.95,36.15,37.42,149778,16.2489051377819,16.8666835333377,16.0666827333375,16.6311277422265,337000.162999752,0.0,1.0
2005-10-05,35.53,36.98,35.53,36.51,127600,15.7911269022263,16.4355719911153,15.7911269022263,16.2266828933375,287099.712900213,0.0,1.0
2005-10-06,35.4,35.86,34.3,35.86,270044,15.7333490666707,15.9377937155596,15.2444596888928,15.9377937155596,607598.392401452,0.0,1.0
2005-10-07,36.46,37.25,36.0,36.0,217600,16.204460648893,16.5555721111154,16.0000160000041,16.0000160000041,489599.510400365,0.0,1.0
2005-10-10,36.27,37.21,35.98,37.0,204800,16.1200161200041,16.5377943155598,15.9911271022263,16.4444608888931,460799.539200344,0.0,1.0
2005-10-11,35.54,36.6425,35.17,36.45,331644,15.7955713511152,16.2855718411153,15.6311267422262,16.2000162000042,746198.253801553,0.0,1.0
2005-10-12,34.75,35.4,34.61,35.37,408000,15.4444598888929,15.7333490666707,15.3822376044484,15.720015720004,917999.08200068,0.0,1.0
2005-10-13,35.0,35.22,34.34,34.56,200000,15.5555711111151,15.6533489866707,15.2622374844484,15.3600153600039,449999.550000335,0.0,1.0
2005-10-14,35.28,35.5,35.02,35.21,161378,15.680015680004,15.7777935555596,15.5644600088929,15.6489045377818,363100.13689977,0.0,1.0
2005-10-17,35.59,35.64,35.07,35.15,124844,15.8177935955596,15.8400158400041,15.5866822533373,15.6222378444485,280898.719101209,0.0,1.0
2005-10-18,35.27,35.8,34.6,35.79,120667,15.6755712311151,15.9111270222263,15.3777931555595,15.9066825733374,271500.478499452,0.0,1.0
2005-10-19,35.47,35.58,33.76,35.09,311378,15.7644602088929,15.8133491466707,15.0044594488927,15.5955711511151,700599.799400022,0.0,1.0
2005-10-20,34.63,35.53,34.23,35.39,77778,15.3911265022262,15.7911269022263,15.2133485466706,15.7289046177818,175000.32499963,0.0,1.0
2005-10-21,34.8,35.68,34.5,34.5,96844,15.4666821333373,15.8577936355596,15.3333486666706,15.3333486666706,217898.782101162,0.0,1.0
2005-10-24,35.82,35.85,35.13,35.24,144667,15.9200159200041,15.9333492666708,15.6133489466707,15.6622378844485,325500.424499492,0.0,1.0
2005-10-25,35.2,36.06,35.06,35.71,109067,15.6444600888929,16.0266826933374,15.5822378044484,15.8711269822263,245400.504599432,0.0,1.0
2005-10-26,34.73,35.7,34.38,34.95,134267,15.4355709911151,15.8666825333374,15.2800152800039,15.5333488666707,302100.447899474,0.0,1.0
2005-10-27,36.74,38.34,36.08,37.79,690667,16.328905217782,17.0400170400044,16.0355715911152,16.7955723511154,1553999.1960004,0.0,1.0
2005-10-28,36.39,37.38,36.03,37.01,350000,16.1733495066708,16.6133499466709,16.0133493466708,16.448905337782,787499.212500586,0.0,1.0
2005-10-31,36.26,37.0,36.03,36.45,291867,16.1155716711152,16.4444608888931,16.0133493466708,16.2000162000042,656700.09329974,0.0,1.0
2005-11-01,35.35,36.35,35.07,36.06,146044,15.7111268222263,16.1555717111153,15.5866822533373,16.0266826933374,328598.671401243,0.0,1.0
2005-11-02,35.95,36.0,35.07,35.2,150178,15.9777937555597,16.0000160000041,15.5866822533373,15.6444600888929,337900.16209975,0.0,1.0
2005-11-03,36.69,36.85,35.99,35.99,192978,16.3066829733375,16.3777941555598,15.9955715511152,15.9955715511152,434200.065799823,0.0,1.0
2005-11-04,36.9,37.2,36.29,36.67,137067,16.4000164000042,16.5333498666709,16.1289050177819,16.2977940755597,308400.441599479,0.0,1.0
2005-11-07,37.66,37.97,36.7,36.9,162000,16.7377945155598,16.8755724311154,16.3111274222264,16.4000164000042,364499.635500272,0.0,1.0
2005-11-08,37.82,38.03,37.0,37.96,193778,16.8089056977821,16.9022391244488,16.4444608888931,16.8711279822266,436000.063999824,0.0,1.0
2005-11-09,37.42,38.08,37.1,37.7,157378,16.6311277422265,16.9244613688932,16.488905377782,16.7555723111154,354100.145899763,0.0,1.0
2005-11-10,38.38,38.59,36.94,37.45,298000,17.0577948355599,17.1511282622266,16.4177941955598,16.6444610888932,670499.3295005,0.0,1.0
2005-11-11,38.52,39.35,38.39,38.53,238844,17.1200171200044,17.4889063777823,17.0622392844488,17.1244615688933,537398.462601399,0.0,1.0
2005-11-14,39.0,39.0,38.32,38.76,114578,17.3333506666711,17.3333506666711,17.0311281422266,17.2266838933377,257800.242199692,0.0,1.0
2005-11-15,38.57,39.48,38.23,39.0,163600,17.1422393644488,17.5466842133378,16.9911281022266,17.3333506666711,368099.631900275,0.0,1.0
2005-11-16,38.4,38.91,37.74,38.4,108978,17.0666837333377,17.2933506266711,16.773350106671,17.0666837333377,245200.254799682,0.0,1.0
2005-11-17,39.42,39.48,37.951,38.54,110178,17.5200175200045,17.5466842133378,16.8671279782265,17.1289060177822,247900.252099684,0.0,1.0
2005-11-18,39.73,40.58,39.5,39.5,352578,17.6577954355601,18.0355735911157,17.5555731111156,17.5555731111156,793299.706700089,0.0,1.0
2005-11-21,39.0,40.0,38.66,40.0,206800,17.3333506666711,17.7777955555601,17.1822394044489,17.7777955555601,465299.534700346,0.0,1.0
2005-11-22,40.01,40.3,38.599,38.75,241644,17.782240004449,17.9111290222268,17.1551282662266,17.2222394444489,543698.456301404,0.0,1.0
2005-11-23,40.45,40.97,40.14,40.22,132800,17.9777957555602,18.2089070977824,17.8400178400046,17.8755734311157,298799.701200222,0.0,1.0
2005-11-25,40.68,40.9,40.37,40.56,35600,18.0800180800046,18.1777959555602,17.942240164449,18.026684693338,80099.9199000597,0.0,1.0
2005-11-28,39.36,40.96,38.8348,40.5,183067,17.4933508266712,18.2044626488936,17.2599283710266,18.0000180000046,411900.338099555,0.0,1.0
2005-11-29,39.4,39.76,39.15,39.46,126578,17.5111286222267,17.6711287822268,17.4000174000045,17.5377953155601,284800.215199712,0.0,1.0
2005-11-30,40.37,40.9,39.25,39.25,208444,17.942240164449,18.1777959555602,17.4444618888934,17.4444618888934,468998.53100135,0.0,1.0
2005-12-01,27.77,28.23,26.05,27.4,199867,18.5133425900001,18.8200094100001,17.3666753500001,18.2666758000001,299800.350099823,0.0,1.49999925000037
2005-12-02,27.88,28.12,27.31,27.91,320000,18.5866759600001,18.7466760400001,18.2066757700001,18.6066759700001,479999.760000117,0.0,1.0
2005-12-05,27.26,28.24,27.03,28.08,377800,18.1733424200001,18.8266760800001,18.0200090100001,18.7200093600001,566699.716650138,0.0,1.0
2005-12-06,27.61,28.05,27.43,27.43,477400,18.4066758700001,18.7000093500001,18.2866758100001,18.2866758100001,716099.641950175,0.0,1.0
2005-12-07,27.42,28.0,27.22,27.81,295800,18.2800091400001,18.6666760000001,18.1466757400001,18.5400092700001,443699.778150109,0.0,1.0
2005-12-08,27.73,28.19,27.5,27.67,330600,18.4866759100001,18.7933427300001,18.3333425000001,18.4466758900001,495899.752050121,0.0,1.0
2005-12-09,27.86,28.0,27.36,27.58,169800,18.5733426200001,18.6666760000001,18.2400091200001,18.3866758600001,254699.872650062,0.0,1.0
2005-12-12,28.67,28.75,27.95,28.0,188067,19.1133428900001,19.1666762500001,18.6333426500001,18.6666760000001,282100.358949819,0.0,1.0
2005-12-13,32.25,33.39,30.05,30.21,1427400,21.5000107500001,22.2600111300001,20.0333433500001,20.1400100700001,2141098.92945053,0.0,1.0
2005-12-14,33.4,33.8,32.26,32.26,544600,22.2666778000001,22.5333446000001,21.5066774200001,21.5066774200001,816899.591550201,0.0,1.0
2005-12-15,33.8101,34.31,33.4,33.4,454400,22.5400779367001,22.8733447700001,22.2666778000001,22.2666778000001,681599.659200167,0.0,1.0
2005-12-16,34.94,34.99,33.67,33.67,526800,23.2933449800001,23.3266783300001,22.4466778900001,22.4466778900001,790199.604900194,0.0,1.0
2005-12-19,34.09,35.18,33.65,35.03,715800,22.7266780300001,23.4533450600001,22.4333445500001,23.3533450100001,1073699.46315026,0.0,1.0
2005-12-20,31.5,33.05,30.61,32.79,1191467,21.0000105000001,22.0333443500001,20.4066768700001,21.8600109300001,1787199.60640019,0.0,1.0
2005-12-21,31.91,32.5,31.19,31.36,593067,21.2733439700001,21.6666775000001,20.7933437300001,20.9066771200001,889600.055199968,0.0,1.0
2005-12-22,32.61,32.64,31.9,31.95,183267,21.7400108700001,21.7600108800001,21.2666773000001,21.3000106500001,274900.362549817,0.0,1.0
2005-12-23,32.85,33.0,32.65,32.82,125867,21.9000109500001,22.0000110000001,21.7666775500001,21.8800109400001,188800.405599796,0.0,1.0
2005-12-27,32.29,33.1,32.0,33.05,201267,21.5266774300001,22.0666777000001,21.3333440000001,22.0333443500001,301900.349049824,0.0,1.0
2005-12-28,32.47,32.58,31.8,32.39,149467,21.6466774900001,21.7200108600001,21.2000106000001,21.5933441300001,224200.387899805,0.0,1.0
2005-12-29,32.13,32.65,31.92,32.61,169467,21.4200107100001,21.7666775500001,21.2800106400001,21.7400108700001,254200.372899812,0.0,1.0
2005-12-30,31.05,32.0,30.83,32.0,280067,20.7000103500001,21.3333440000001,20.5533436100001,21.3333440000001,420100.289949853,0.0,1.0
2006-01-03,32.6,32.86,31.02,31.25,398467,21.7333442000001,21.9066776200001,20.6800103400001,20.8333437500001,597700.201149897,0.0,1.0
2006-01-04,32.46,32.75,31.9501,32.5,249200,21.6400108200001,21.8333442500001,21.3000773167001,21.6666775000001,373799.813100092,0.0,1.0
2006-01-05,33.81,34.0,32.43,32.58,375267,22.5400112700001,22.6666780000001,21.6200108100001,21.7200108600001,562900.218549888,0.0,1.0
2006-01-06,34.4,34.77,33.5827,34.04,320467,22.9333448000001,23.1800115900001,22.3884778609001,22.6933446800001,480700.259649868,0.0,1.0
2006-01-09,34.95,35.0,34.5,34.65,334200,23.3000116500001,23.3333450000001,23.0000115000001,23.1000115500001,501299.749350123,0.0,1.0
2006-01-10,34.88,35.0,34.65,34.99,200667,23.2533449600001,23.3333450000001,23.1000115500001,23.3266783300001,301000.349499824,0.0,1.0
2006-01-11,35.44,35.99,34.65,34.65,209000,23.6266784800001,23.9933453300001,23.1000115500001,23.1000115500001,313499.843250077,0.0,1.0
2006-01-12,34.79,35.89,34.29,35.3,242600,23.1933449300001,23.9266786300001,22.8600114300001,23.5333451000001,363899.818050089,0.0,1.0
2006-01-13,34.16,34.78,33.55,34.66,189200,22.7733447200001,23.1866782600001,22.3666778500001,23.1066782200001,283799.85810007,0.0,1.0
2006-01-17,34.09,34.48,34.0,34.09,130667,22.7266780300001,22.9866781600001,22.6666780000001,22.7266780300001,196000.401999798,0.0,1.0
2006-01-18,33.25,33.57,31.64,33.11,296867,22.1666777500001,22.3800111900001,21.0933438800001,22.0733443700001,445300.277349859,0.0,1.0
2006-01-19,34.71,34.77,33.25,33.35,277867,23.1400115700001,23.1800115900001,22.1666777500001,22.2333444500001,416800.291599852,0.0,1.0
2006-01-20,33.19,34.93,33.04,34.93,242200,22.1266777300001,23.2866783100001,22.0266776800001,23.2866783100001,363299.818350089,0.0,1.0
2006-01-23,33.24,33.749,32.77,33.19,165000,22.1600110800001,22.4993445830001,21.8466775900001,22.1266777300001,247499.876250061,0.0,1.0
2006-01-24,33.89,34.06,33.18,33.18,156067,22.5933446300001,22.7066780200001,22.1200110600001,22.1200110600001,234100.382949807,0.0,1.0
2006-01-25,33.8,34.41,33.71,34.07,217267,22.5333446000001,22.9400114700001,22.4733445700001,22.7133446900001,325900.33704983,0.0,1.0
2006-01-26,36.4,36.93,35.0,35.2,873867,24.2666788000001,24.6200123100001,23.3333450000001,23.4666784000001,1310799.84460007,0.0,1.0
2006-01-27,35.24,37.3,35.03,36.38,495800,23.4933450800001,24.8666791000001,23.3533450100001,24.2533454600001,743699.628150183,0.0,1.0
2006-01-30,35.08,36.26,34.8,35.21,331867,23.3866783600001,24.1733454200001,23.2000116000001,23.4733450700001,497800.251099872,0.0,1.0
2006-01-31,37.04,37.25,35.2,35.2,2439067,24.6933456800001,24.8333457500001,23.4666784000001,23.4666784000001,3658598.67070065,0.0,1.0
2006-02-01,36.96,37.03,36.48,37.0,406800,24.6400123200001,24.6866790100001,24.3200121600001,24.6666790000001,610199.69490015,0.0,1.0
2006-02-02,35.93,37.76,35.63,36.77,463000,23.9533453100001,25.1733459200001,23.7533452100001,24.5133455900001,694499.652750171,0.0,1.0
2006-02-03,35.88,36.69,35.2,35.58,359200,23.9200119600001,24.4600122300001,23.4666784000001,23.7200118600001,538799.730600132,0.0,1.0
2006-02-06,37.35,37.4,35.62,35.97,443267,24.9000124500001,24.9333458000001,23.7466785400001,23.9800119900001,664900.167549914,0.0,1.0
2006-02-07,36.35,37.99,35.6225,37.5,696200,24.2333454500001,25.3266793300001,23.7483452075001,25.0000125000001,1044299.47785026,0.0,1.0
2006-02-08,37.32,37.47,36.05,36.53,596200,24.8800124400001,24.9800124900001,24.0333453500001,24.3533455100001,894299.55285022,0.0,1.0
2006-02-09,37.43,39.2,36.88,37.32,568200,24.9533458100001,26.1333464000001,24.5866789600001,24.8800124400001,852299.57385021,0.0,1.0
2006-02-10,37.25,37.66,36.5,37.39,267867,24.8333457500001,25.1066792200001,24.3333455000001,24.9266791300001,401800.299099849,0.0,1.0
2006-02-13,36.71,37.27,36.51,36.9,191067,24.4733455700001,24.8466790900001,24.3400121700001,24.6000123000001,286600.35669982,0.0,1.0
2006-02-14,37.23,37.4,36.76,36.96,329000,24.8200124100001,24.9333458000001,24.5066789200001,24.6400123200001,493499.753250121,0.0,1.0
2006-02-15,36.68,37.61,36.59,37.4,367200,24.4533455600001,25.0733458700001,24.3933455300001,24.9333458000001,550799.724600135,0.0,1.0
2006-02-16,37.19,37.38,36.68,36.7,186200,24.7933457300001,24.9200124600001,24.4533455600001,24.4666789000001,279299.860350069,0.0,1.0
2006-02-17,36.57,37.38,35.9,37.38,256800,24.3800121900001,24.9200124600001,23.9333453000001,24.9200124600001,385199.807400095,0.0,1.0
2006-02-21,36.88,37.0,35.91,36.57,261867,24.5866789600001,24.6666790000001,23.9400119700001,24.3800121900001,392800.303599847,0.0,1.0
2006-02-22,37.96,38.0,36.08,37.0,632067,25.3066793200001,25.3333460000001,24.0533453600001,24.6666790000001,948100.025949983,0.0,1.0
2006-02-23,37.59,38.03,37.52,38.0,339600,25.0600125300001,25.3533460100001,25.0133458400001,25.3333460000001,509399.745300125,0.0,1.0
2006-02-24,38.22,38.39,36.98,37.43,347600,25.4800127400001,25.5933461300001,24.6533456600001,24.9533458100001,521399.739300128,0.0,1.0
2006-02-27,38.52,38.99,38.22,38.5,206467,25.6800128400001,25.9933463300001,25.4800127400001,25.6666795000001,309700.345149826,0.0,1.0
2006-02-28,37.78,39.39,37.67,38.53,227000,25.1866792600001,26.2600131300001,25.1133458900001,25.6866795100001,340499.829750084,0.0,1.0
2006-03-01,39.18,39.39,37.81,38.01,165067,26.1200130600001,26.2600131300001,25.2066792700001,25.3400126700001,247600.376199811,0.0,1.0
2006-03-02,39.85,39.93,38.62,39.16,218600,26.5666799500001,26.6200133100001,25.7466795400001,26.1066797200001,327899.836050081,0.0,1.0
2006-03-03,39.25,40.3,39.22,39.57,234067,26.1666797500001,26.8666801000001,26.1466797400001,26.3800131900001,351100.324449836,0.0,1.0
2006-03-06,38.37,39.5,37.86,39.46,239467,25.5800127900001,26.3333465000001,25.2400126200001,26.3066798200001,359200.320399838,0.0,1.0
2006-03-07,36.71,38.27,36.31,38.07,392400,24.4733455700001,25.5133460900001,24.2066787700001,25.3800126900001,588599.705700145,0.0,1.0
2006-03-08,35.4,36.5,35.06,36.5,469667,23.6000118000001,24.3333455000001,23.3733450200001,24.3333455000001,704500.147749923,0.0,1.0
2006-03-09,37.01,37.32,36.35,36.5,398600,24.6733456700001,24.8800124400001,24.2333454500001,24.3333455000001,597899.701050147,0.0,1.0
2006-03-10,37.04,37.94,36.5,36.95,242867,24.6933456800001,25.2933459800001,24.3333455000001,24.6333456500001,364300.31784984,0.0,1.0
2006-03-13,35.8,37.74,35.75,36.24,243800,23.8666786000001,25.1600125800001,23.8333452500001,24.1600120800001,365699.81715009,0.0,1.0
2006-03-14,36.99,37.27,35.54,35.8,222000,24.6600123300001,24.8466790900001,23.6933451800001,23.8666786000001,332999.833500082,0.0,1.0
2006-03-15,36.74,37.48,36.23,37.13,241867,24.4933455800001,24.9866791600001,24.1533454100001,24.7533457100001,362800.318599839,0.0,1.0
2006-03-16,37.25,38.14,36.5,36.8,324400,24.8333457500001,25.4266793800001,24.3333455000001,24.5333456000001,486599.75670012,0.0,1.0
2006-03-17,37.53,37.98,36.75,37.44,297867,25.0200125100001,25.3200126600001,24.5000122500001,24.9600124800001,446800.27659986,0.0,1.0
2006-03-20,38.24,38.58,37.19,37.99,249400,25.4933460800001,25.7200128600001,24.7933457300001,25.3266793300001,374099.812950092,0.0,1.0
2006-03-21,39.52,39.9,38.27,38.39,417067,26.3466798400001,26.6000133000001,25.5133460900001,25.5933461300001,625600.187199904,0.0,1.0
2006-03-22,40.35,40.58,39.13,39.77,470200,26.9000134500001,27.0533468600001,26.0866797100001,26.5133465900001,705299.647350174,0.0,1.0
2006-03-23,40.23,40.9,39.39,40.35,336800,26.8200134100001,27.2666803000001,26.2600131300001,26.9000134500001,505199.747400124,0.0,1.0
2006-03-24,40.72,40.9,39.76,40.24,174467,27.1466802400001,27.2666803000001,26.5066799200001,26.8266800800001,261700.369149814,0.0,1.0
2006-03-27,40.74,40.99,40.45,40.85,135467,27.1600135800001,27.3266803300001,26.9666801500001,27.2333469500001,203200.3983998,0.0,1.0
2006-03-28,40.98,41.48,40.5,40.77,367800,27.3200136600001,27.6533471600001,27.0000135000001,27.1800135900001,551699.724150136,0.0,1.0
2006-03-29,41.0,41.21,40.64,41.0,290000,27.3333470000001,27.4733470700001,27.0933468800001,27.3333470000001,434999.782500107,0.0,1.0
2006-03-30,40.96,41.35,40.05,41.07,193200,27.3066803200001,27.5666804500001,26.7000133500001,27.3800136900001,289799.855100071,0.0,1.0
2006-03-31,41.5,41.5,40.11,40.27,169600,27.6666805000001,27.6666805000001,26.7400133700001,26.8466800900001,254399.872800063,0.0,1.0
2006-04-03,40.98,41.892,40.62,41.54,145200,27.3200136600001,27.9280139640001,27.0800135400001,27.6933471800001,217799.891100054,0.0,1.0
2006-04-04,41.16,41.43,40.56,40.74,132400,27.4400137200001,27.6200138100001,27.0400135200001,27.1600135800001,198599.900700049,0.0,1.0
2006-04-05,41.09,41.68,40.8,41.35,140200,27.3933470300001,27.7866805600001,27.2000136000001,27.5666804500001,210299.894850052,0.0,1.0
2006-04-06,40.93,41.5,40.69,41.29,147000,27.2866803100001,27.6666805000001,27.1266802300001,27.5266804300001,220499.889750054,0.0,1.0
2006-04-07,40.21,41.21,39.76,40.78,185000,26.8066800700001,27.4733470700001,26.5066799200001,27.1866802600001,277499.861250068,0.0,1.0
2006-04-10,39.66,40.27,39.43,40.08,126200,26.4400132200001,26.8466800900001,26.2866798100001,26.7200133600001,189299.905350047,0.0,1.0
2006-04-11,39.15,39.94,38.61,39.66,237200,26.1000130500001,26.6266799800001,25.7400128700001,26.4400132200001,355799.822100088,0.0,1.0
2006-04-12,40.08,40.54,38.68,39.12,214400,26.7200133600001,27.0266801800001,25.7866795600001,26.0800130400001,321599.839200079,0.0,1.0
2006-04-13,40.08,40.5,39.97,40.28,141400,26.7200133600001,27.0000135000001,26.6466799900001,26.8533467600001,212099.893950052,0.0,1.0
2006-04-17,39.72,40.38,39.12,40.23,122267,26.4800132400001,26.9200134600001,26.0800130400001,26.8200134100001,183400.408299795,0.0,1.0
2006-04-18,40.94,41.1,39.62,39.84,180267,27.2933469800001,27.4000137000001,26.4133465400001,26.5600132800001,270400.364799817,0.0,1.0
2006-04-19,42.95,43.01,41.0,41.04,311000,28.6333476500001,28.6733476700001,27.3333470000001,27.3600136800001,466499.766750115,0.0,1.0
2006-04-20,41.87,43.0,41.41,43.0,152467,27.9133472900001,28.6666810000001,27.6066804700001,28.6666810000001,228700.385649806,0.0,1.0
2006-04-21,41.41,42.24,40.57,42.23,147067,27.6066804700001,28.1600140800001,27.0466801900001,28.1533474100001,220600.389699804,0.0,1.0
2006-04-24,41.89,42.11,40.88,41.44,127867,27.9266806300001,28.0733473700001,27.2533469600001,27.6266804800001,191800.404099797,0.0,1.0
2006-04-25,41.97,43.05,41.79,42.0,167800,27.9800139900001,28.7000143500001,27.8600139300001,28.0000140000001,251699.874150062,0.0,1.0
2006-04-26,41.62,42.55,41.29,42.0,139400,27.7466805400001,28.3666808500001,27.5266804300001,28.0000140000001,209099.895450052,0.0,1.0
2006-04-27,40.79,41.52,40.33,41.35,211800,27.1933469300001,27.6800138400001,26.8866801100001,27.5666804500001,317699.841150078,0.0,1.0
2006-04-28,40.74,41.37,40.41,40.54,173267,27.1600135800001,27.5800137900001,26.9400134700001,27.0266801800001,259900.370049814,0.0,1.0
2006-05-01,40.285,41.14,40.01,40.7,145067,26.8566800950001,27.4266803800001,26.6733466700001,27.1333469000001,217600.391199804,0.0,1.0
2006-05-02,40.79,41.25,40.09,40.2,212400,27.1933469300001,27.5000137500001,26.7266800300001,26.8000134000001,318599.840700078,0.0,1.0
2006-05-03,41.5,41.97,39.82,41.05,279200,27.6666805000001,27.9800139900001,26.5466799400001,27.3666803500001,418799.790600103,0.0,1.0
2006-05-04,43.62,43.84,41.5,41.58,346800,29.0800145400001,29.2266812800001,27.6666805000001,27.7200138600001,520199.739900128,0.0,1.0
2006-05-05,39.21,42.52,39.21,40.47,1225467,26.1400130700001,28.3466808400001,26.1400130700001,26.9800134900001,1838199.5809002,0.0,1.0
2006-05-08,36.4,39.5,35.61,39.2,1094667,24.2666788000001,26.3333465000001,23.7400118700001,26.1333464000001,1641999.67900015,0.0,1.0
2006-05-09,38.49,38.74,35.64,36.1,760600,25.6600128300001,25.8266795800001,23.7600118800001,24.0666787000001,1140899.42955028,0.0,1.0
2006-05-10,38.06,39.23,37.8,38.5,448600,25.3733460200001,26.1533464100001,25.2000126000001,25.6666795000001,672899.663550166,0.0,1.0
2006-05-11,37.75,38.35,37.29,37.85,549400,25.1666792500001,25.5666794500001,24.8600124300001,25.2333459500001,824099.587950203,0.0,1.0
2006-05-12,37.27,37.9,36.82,37.49,403000,24.8466790900001,25.2666793000001,24.5466789400001,24.9933458300001,604499.697750149,0.0,1.0
2006-05-15,36.27,37.12,36.25,36.86,528867,24.1800120900001,24.7466790400001,24.1666787500001,24.5733456200001,793300.103349945,0.0,1.0
2006-05-16,36.2,37.13,36.2,36.24,207000,24.1333454000001,24.7533457100001,24.1333454000001,24.1600120800001,310499.844750076,0.0,1.0
2006-05-17,35.98,36.13,34.31,35.9,611600,23.9866786600001,24.0866787100001,22.8733447700001,23.9333453000001,917399.541300226,0.0,1.0
2006-05-18,34.81,36.85,34.79,36.2,281867,23.2066782700001,24.5666789500001,23.1933449300001,24.1333454000001,422800.288599854,0.0,1.0
2006-05-19,35.91,35.98,34.33,34.7,274867,23.9400119700001,23.9866786600001,22.8866781100001,23.1333449000001,412300.293849851,0.0,1.0
2006-05-22,33.39,35.88,33.2,35.52,656267,22.2600111300001,23.9200119600001,22.1333444000001,23.6800118400001,984400.007799992,0.0,1.0
2006-05-23,34.06,34.96,33.62,34.0,387067,22.7066780200001,23.3066783200001,22.4133445400001,22.6666780000001,580600.209699893,0.0,1.0
2006-05-24,32.76,33.99,31.65,33.88,730867,21.8400109200001,22.6600113300001,21.1000105500001,22.5866779600001,1096299.95185002,0.0,1.0
2006-05-25,32.54,33.2,32.12,32.26,253267,21.6933441800001,22.1333444000001,21.4133440400001,21.5066774200001,379900.310049843,0.0,1.0
2006-05-26,32.69,33.2,32.15,32.65,192867,21.7933442300001,22.1333444000001,21.4333440500001,21.7666775500001,289300.355349821,0.0,1.0
2006-05-30,34.22,35.05,33.47,33.98,685067,22.8133447400001,23.3666783500001,22.3133444900001,22.6533446600001,1027599.9862,0.0,1.0
2006-05-31,35.61,35.61,34.06,34.41,480467,23.7400118700001,23.7400118700001,22.7066780200001,22.9400114700001,720700.139649927,0.0,1.0
2006-06-01,36.77,37.2,36.16,36.52,389467,24.5133455900001,24.8000124000001,24.1066787200001,24.3466788400001,584200.207899894,0.0,1.0
2006-06-02,36.52,37.19,36.07,36.7,292000,24.3466788400001,24.7933457300001,24.0466786900001,24.4666789000001,437999.781000108,0.0,1.0
2006-06-05,35.81,36.96,35.76,36.52,225867,23.8733452700001,24.6400123200001,23.8400119200001,24.3466788400001,338800.330599833,0.0,1.0
2006-06-06,35.94,36.31,35.02,36.01,275200,23.9600119800001,24.2066787700001,23.3466783400001,24.0066786700001,412799.793600101,0.0,1.0
2006-06-07,35.01,35.98,34.93,35.85,222400,23.3400116700001,23.9866786600001,23.2866783100001,23.9000119500001,333599.833200082,0.0,1.0
2006-06-08,34.69,35.01,33.58,34.9,271867,23.1266782300001,23.3400116700001,22.3866778600001,23.2666783000001,407800.29609985,0.0,1.0
2006-06-09,35.42,36.18,34.531,34.8,289067,23.6133451400001,24.1200120600001,23.0206781770001,23.2000116000001,433600.283199857,0.0,1.0
2006-06-12,33.45,35.36,33.4,34.44,171000,22.3000111500001,23.5733451200001,22.2666778000001,22.9600114800001,256499.871750063,0.0,1.0
2006-06-13,38.39,38.87,34.43,34.43,1060000,25.5933461300001,25.9133462900001,22.9533448100001,22.9533448100001,1589999.20500039,0.0,1.0
2006-06-14,39.83,40.7,38.81,38.99,804467,26.5533466100001,27.1333469000001,25.8733462700001,25.9933463300001,1206699.89665005,0.0,1.0
2006-06-15,39.97,40.34,39.43,39.99,624800,26.6466799900001,26.8933467800001,26.2866798100001,26.6600133300001,937199.531400231,0.0,1.0
2006-06-16,40.49,40.81,39.0,39.78,510667,26.9933468300001,27.2066802700001,26.0000130000001,26.5200132600001,766000.116999939,0.0,1.0
2006-06-19,39.71,41.6,39.57,40.81,385267,26.4733465700001,27.7333472000001,26.3800131900001,27.2066802700001,577900.211049892,0.0,1.0
2006-06-20,40.1,40.94,39.46,39.71,233200,26.7333467000001,27.2933469800001,26.3066798200001,26.4733465700001,349799.825100086,0.0,1.0
2006-06-21,41.13,41.34,40.1,40.38,306400,27.4200137100001,27.5600137800001,26.7333467000001,26.9200134600001,459599.770200113,0.0,1.0
2006-06-22,39.8,42.0,39.54,41.24,497600,26.5333466000001,28.0000140000001,26.3600131800001,27.4933470800001,746399.626800184,0.0,1.0
2006-06-23,40.63,41.2,39.71,39.93,304667,27.0866802100001,27.4666804000001,26.4733465700001,26.6200133100001,457000.271499863,0.0,1.0
2006-06-26,41.29,41.85,40.82,40.93,324800,27.5266804300001,27.9000139500001,27.2133469400001,27.2866803100001,487199.75640012,0.0,1.0
2006-06-27,39.89,41.34,39.61,41.18,360000,26.5933466300001,27.5600137800001,26.4066798700001,27.4533470600001,539999.730000133,0.0,1.0
2006-06-28,39.35,40.13,38.83,40.13,369200,26.2333464500001,26.7533467100001,25.8866796100001,26.7533467100001,553799.723100136,0.0,1.0
2006-06-29,40.65,40.65,38.81,39.73,438000,27.1000135500001,27.1000135500001,25.8733462700001,26.4866799100001,656999.671500162,0.0,1.0
2006-06-30,41.44,41.83,40.62,40.8,603000,27.6266804800001,27.8866806100001,27.0800135400001,27.2000136000001,904499.547750223,0.0,1.0
2006-07-03,41.64,42.0,40.96,41.01,97800,27.7600138800001,28.0000140000001,27.3066803200001,27.3400136700001,146699.926650036,0.0,1.0
2006-07-05,39.77,41.62,39.25,41.4,282400,26.5133465900001,27.7466805400001,26.1666797500001,27.6000138000001,423599.788200104,0.0,1.0
2006-07-06,38.18,39.93,37.9,39.93,477267,25.4533460600001,26.6200133100001,25.2666793000001,26.6200133100001,715900.142049926,0.0,1.0
2006-07-07,36.68,38.22,36.57,38.02,365200,24.4533455600001,25.4800127400001,24.3800121900001,25.3466793400001,547799.726100135,0.0,1.0
2006-07-10,35.87,37.1,35.66,36.65,345200,23.9133452900001,24.7333457000001,23.7733452200001,24.4333455500001,517799.741100127,0.0,1.0
2006-07-11,36.74,37.35,35.22,35.96,535400,24.4933455800001,24.9000124500001,23.4800117400001,23.9733453200001,803099.598450197,0.0,1.0
2006-07-12,35.42,37.1,35.25,36.77,242067,23.6133451400001,24.7333457000001,23.5000117500001,24.5133455900001,363100.318449839,0.0,1.0
2006-07-13,33.77,35.05,33.4,34.43,320800,22.5133445900001,23.3666783500001,22.2666778000001,22.9533448100001,481199.759400118,0.0,1.0
2006-07-14,34.56,34.88,33.41,33.5,362667,23.0400115200001,23.2533449600001,22.2733444700001,22.3333445000001,544000.227999884,0.0,1.0
2006-07-17,34.15,34.7199,33.53,34.55,172667,22.7666780500001,23.1466115733001,22.3533445100001,23.0333448500001,259000.370499814,0.0,1.0
2006-07-18,34.0,35.05,32.6,34.3,346067,22.6666780000001,23.3666783500001,21.7333442000001,22.8666781000001,519100.240449877,0.0,1.0
2006-07-19,35.88,36.23,33.91,33.91,280067,23.9200119600001,24.1533454100001,22.6066779700001,22.6066779700001,420100.289949853,0.0,1.0
2006-07-20,34.47,36.58,34.26,35.84,290667,22.9800114900001,24.3866788600001,22.8400114200001,23.8933452800001,436000.281999857,0.0,1.0
2006-07-21,32.9,34.6199,32.68,34.26,231067,21.9333443000001,23.0799448733001,21.7866775600001,22.8400114200001,346600.326699835,0.0,1.0
2006-07-24,34.01,34.74,32.85,33.0,298267,22.6733446700001,23.1600115800001,21.9000109500001,22.0000110000001,447400.27629986,0.0,1.0
2006-07-25,33.57,34.99,33.14,34.16,217067,22.3800111900001,23.3266783300001,22.0933443800001,22.7733447200001,325600.33719983,0.0,1.0
2006-07-26,33.05,33.5,32.72,33.44,376200,22.0333443500001,22.3333445000001,21.8133442400001,22.2933444800001,564299.717850138,0.0,1.0
2006-07-27,32.56,33.99,32.49,33.27,226400,21.7066775200001,22.6600113300001,21.6600108300001,22.1800110900001,339599.830200083,0.0,1.0
2006-07-28,34.46,34.7,32.51,32.63,293667,22.9733448200001,23.1333449000001,21.6733441700001,21.7533442100001,440500.279749858,0.0,1.0
2006-07-31,35.89,36.2,34.35,34.35,329000,23.9266786300001,24.1333454000001,22.9000114500001,22.9000114500001,493499.753250121,0.0,1.0
2006-08-01,35.82,36.24,35.3775,35.77,483267,23.8800119400001,24.1600120800001,23.5850117925001,23.8466785900001,724900.137549928,0.0,1.0
2006-08-02,37.01,40.0,37.01,38.25,642000,24.6733456700001,26.6666800000001,24.6733456700001,25.5000127500001,962999.518500237,0.0,1.0
2006-08-03,36.61,36.95,35.19,36.91,421867,24.4066788700001,24.6333456500001,23.4600117300001,24.6066789700001,632800.183599906,0.0,1.0
2006-08-04,35.26,37.99,34.98,37.1,369800,23.5066784200001,25.3266793300001,23.3200116600001,24.7333457000001,554699.722650136,0.0,1.0
2006-08-07,34.63,35.42,34.59,35.0,181800,23.0866782100001,23.6133451400001,23.0600115300001,23.3333450000001,272699.863650067,0.0,1.0
2006-08-08,35.1,36.0,34.7,34.7,190467,23.4000117000001,24.0000120000001,23.1333449000001,23.1333449000001,285700.35714982,0.0,1.0
2006-08-09,35.01,36.31,34.92,35.54,205467,23.3400116700001,24.2066787700001,23.2800116400001,23.6933451800001,308200.345899826,0.0,1.0
2006-08-10,35.75,36.09,34.51,34.84,237000,23.8333452500001,24.0600120300001,23.0066781700001,23.2266782800001,355499.822250087,0.0,1.0
2006-08-11,34.88,35.7,34.51,34.84,263200,23.2533449600001,23.8000119000001,23.0066781700001,23.2266782800001,394799.802600097,0.0,1.0
2006-08-14,35.19,35.8,34.38,35.0,420067,23.4600117300001,23.8666786000001,22.9200114600001,23.3333450000001,630100.184949905,0.0,1.0
2006-08-15,38.07,38.19,35.668,35.75,534800,25.3800126900001,25.4600127300001,23.7786785560001,23.8333452500001,802199.598900197,0.0,1.0
2006-08-16,39.75,40.0,38.1,38.38,509200,26.5000132500001,26.6666800000001,25.4000127000001,25.5866794600001,763799.618100188,0.0,1.0
2006-08-17,38.47,39.91,38.27,39.91,269867,25.6466794900001,26.6066799700001,25.5133460900001,26.6066799700001,404800.29759985,0.0,1.0
2006-08-18,40.01,40.32,37.43,38.58,496667,26.6733466700001,26.8800134400001,24.9533458100001,25.7200128600001,745000.127499933,0.0,1.0
2006-08-21,38.85,40.45,38.72,40.39,309867,25.9000129500001,26.9666801500001,25.8133462400001,26.9266801300001,464800.267599864,0.0,1.0
2006-08-22,39.09,39.95,38.86,39.0,262667,26.0600130300001,26.6333466500001,25.9066796200001,26.0000130000001,394000.302999847,0.0,1.0
2006-08-23,38.49,39.25,38.04,38.98,420467,25.6600128300001,26.1666797500001,25.3600126800001,25.9866796600001,630700.184649905,0.0,1.0
2006-08-24,38.42,38.65,38.0,38.5,200067,25.6133461400001,25.7666795500001,25.3333460000001,25.6666795000001,300100.349949824,0.0,1.0
2006-08-25,37.76,38.5,37.4,38.1,180667,25.1733459200001,25.6666795000001,24.9333458000001,25.4000127000001,271000.364499817,0.0,1.0
2006-08-28,38.43,38.55,37.56,37.56,163200,25.6200128100001,25.7000128500001,25.0400125200001,25.0400125200001,244799.87760006,0.0,1.0
2006-08-29,37.583,38.9199,37.1,38.47,395600,25.0553458610001,25.9466129733001,24.7333457000001,25.6466794900001,593399.703300146,0.0,1.0
2006-08-30,38.25,38.79,37.44,37.73,210600,25.5000127500001,25.8600129300001,24.9600124800001,25.1533459100001,315899.842050078,0.0,1.0
2006-08-31,37.44,38.94,37.4,38.36,274800,24.9600124800001,25.9600129800001,24.9333458000001,25.5733461200001,412199.793900101,0.0,1.0
2006-09-01,36.52,37.91,36.33,37.5,427200,24.3466788400001,25.2733459700001,24.2200121100001,25.0000125000001,640799.679600158,0.0,1.0
2006-09-05,37.68,37.78,35.87,36.66,295667,25.1200125600001,25.1866792600001,23.9133452900001,24.4400122200001,443500.278249859,0.0,1.0
2006-09-06,37.0,37.73,36.95,37.5,252000,24.6666790000001,25.1533459100001,24.6333456500001,25.0000125000001,377999.811000093,0.0,1.0
2006-09-07,37.4,37.75,36.99,37.0,282267,24.9333458000001,25.1666792500001,24.6600123300001,24.6666790000001,423400.288299854,0.0,1.0
2006-09-08,38.32,38.75,37.43,37.81,439000,25.5466794400001,25.8333462500001,24.9533458100001,25.2066792700001,658499.670750162,0.0,1.0
2006-09-11,38.47,38.78,37.84,38.0,253000,25.6466794900001,25.8533462600001,25.2266792800001,25.3333460000001,379499.810250093,0.0,1.0
2006-09-12,40.86,41.09,38.62,38.76,574200,27.2400136200001,27.3933470300001,25.7466795400001,25.8400129200001,861299.569350212,0.0,1.0
2006-09-13,40.39,40.95,39.27,40.6,526467,26.9266801300001,27.3000136500001,26.1800130900001,27.0666802000001,789700.105149944,0.0,1.0
2006-09-14,44.01,44.81,42.75,42.75,2385067,29.3400146700001,29.8733482700001,28.5000142500001,28.5000142500001,3577598.71120063,0.0,1.0
2006-09-15,44.0,44.72,43.59,44.21,810467,29.3333480000001,29.8133482400001,29.0600145300001,29.4733480700001,1215699.89215005,0.0,1.0
2006-09-18,45.99,47.58,44.1,44.3,1181000,30.6600153300001,31.7200158600001,29.4000147000001,29.5333481000001,1771499.11425044,0.0,1.0
2006-09-19,45.42,46.35,44.2,45.75,531200,30.2800151400001,30.9000154500001,29.4666814000001,30.5000152500001,796799.601600197,0.0,1.0
2006-09-20,45.23,46.5865,44.65,45.93,382000,30.1533484100001,31.0576821955001,29.7666815500001,30.6200153100001,572999.713500141,0.0,1.0
2006-09-21,44.23,45.79,44.03,45.2,297600,29.4866814100001,30.5266819300001,29.3533480100001,30.1333484000001,446399.77680011,0.0,1.0
2006-09-22,43.42,44.25,43.15,44.25,366000,28.9466811400001,29.5000147500001,28.7666810500001,29.5000147500001,548999.725500135,0.0,1.0
2006-09-25,44.32,44.64,42.85,43.6,602667,29.5466814400001,29.7600148800001,28.5666809500001,29.0666812000001,904000.047999973,0.0,1.0
2006-09-26,44.51,45.3099,43.85,44.64,414600,29.6733481700001,30.2066151033001,29.2333479500001,29.7600148800001,621899.689050153,0.0,1.0
2006-09-27,43.74,44.94,43.4,44.25,218600,29.1600145800001,29.9600149800001,28.9333478000001,29.5000147500001,327899.836050081,0.0,1.0
2006-09-28,44.01,44.54,42.97,43.74,300000,29.3400146700001,29.6933481800001,28.6466809900001,29.1600145800001,449999.775000111,0.0,1.0
2006-09-29,43.17,44.44,43.05,44.26,310000,28.7800143900001,29.6266814800001,28.7000143500001,29.5066814200001,464999.767500115,0.0,1.0
2006-10-02,42.67,43.75,42.2,43.29,314000,28.4466808900001,29.1666812500001,28.1333474000001,28.8600144300001,470999.764500116,0.0,1.0
2006-10-03,43.305,43.8,41.14,42.94,584867,28.8700144350001,29.2000146000001,27.4266803800001,28.6266809800001,877300.061349966,0.0,1.0
2006-10-04,45.35,45.48,43.09,43.51,736800,30.2333484500001,30.3200151600001,28.7266810300001,29.0066811700001,1105199.44740027,0.0,1.0
2006-10-05,41.88,43.38,41.5,43.38,2006667,27.9200139600001,28.9200144600001,27.6666805000001,28.9200144600001,3009998.99500049,0.0,1.0
2006-10-06,41.79,42.09,40.49,41.58,1406400,27.8600139300001,28.0600140300001,26.9933468300001,27.7200138600001,2109598.94520052,0.0,1.0
2006-10-09,41.83,42.5,41.38,41.88,683667,27.8866806100001,28.3333475000001,27.5866804600001,27.9200139600001,1025499.98725,0.0,1.0
2006-10-10,42.2,42.37,41.28,42.07,505667,28.1333474000001,28.2466807900001,27.5200137600001,28.0466806900001,758500.120749937,0.0,1.0
2006-10-11,41.82,42.93,41.6,42.05,918200,27.8800139400001,28.6200143100001,27.7333472000001,28.0333473500001,1377299.31135034,0.0,1.0
2006-10-12,42.97,42.99,42.007,42.2,635000,28.6466809900001,28.6600143300001,28.0046806690001,28.1333474000001,952499.523750235,0.0,1.0
2006-10-13,43.9,44.06,42.78,43.15,478867,29.2666813000001,29.3733480200001,28.5200142600001,28.7666810500001,718300.140849927,0.0,1.0
2006-10-16,44.41,44.78,43.94,44.05,322000,29.6066814700001,29.8533482600001,29.2933479800001,29.3666813500001,482999.758500119,0.0,1.0
2006-10-17,43.58,44.32,42.8,44.3,396800,29.0533478600001,29.5466814400001,28.5333476000001,29.5333481000001,595199.702400147,0.0,1.0
2006-10-18,42.28,43.85,42.18,43.58,302667,28.1866807600001,29.2333479500001,28.1200140600001,29.0533478600001,454000.272999862,0.0,1.0
2006-10-19,43.02,43.19,42.1,42.25,307200,28.6800143400001,28.7933477300001,28.0666807000001,28.1666807500001,460799.769600114,0.0,1.0
2006-10-20,42.6,43.35,42.51,43.35,414867,28.4000142000001,28.9000144500001,28.3400141700001,28.9000144500001,622300.188849903,0.0,1.0
2006-10-23,43.14,43.78,42.41,42.61,361267,28.7600143800001,29.1866812600001,28.2733474700001,28.4066808700001,541900.229049884,0.0,1.0
2006-10-24,42.69,43.1999,42.38,43.08,218600,28.4600142300001,28.7999477333001,28.2533474600001,28.7200143600001,327899.836050081,0.0,1.0
2006-10-25,43.2,44.08,42.8,42.83,349467,28.8000144000001,29.3866813600001,28.5333476000001,28.5533476100001,524200.237899879,0.0,1.0
2006-10-26,44.1,44.35,43.2,43.52,396800,29.4000147000001,29.5666814500001,28.8000144000001,29.0133478400001,595199.702400147,0.0,1.0
2006-10-27,42.76,44.26,42.33,44.0,382867,28.5066809200001,29.5066814200001,28.2200141100001,29.3333480000001,574300.212849892,0.0,1.0
2006-10-30,43.02,43.06,41.99,42.46,352867,28.6800143400001,28.7066810200001,27.9933473300001,28.3066808200001,529300.235349881,0.0,1.0
2006-10-31,44.04,44.06,42.76,43.38,488067,29.3600146800001,29.3733480200001,28.5066809200001,28.9200144600001,732100.133949931,0.0,1.0
2006-11-01,41.05,45.26,40.78,44.66,1013600,27.3666803500001,30.1733484200001,27.1866802600001,29.7733482200001,1520399.23980037,0.0,1.0
2006-11-02,39.12,40.94,37.67,40.76,2004267,26.0800130400001,27.2933469800001,25.1133458900001,27.1733469200001,3006398.99680049,0.0,1.0
2006-11-03,38.69,39.47,38.23,39.15,526600,25.7933462300001,26.3133464900001,25.4866794100001,26.1000130500001,789899.605050194,0.0,1.0
2006-11-06,39.51,39.68,38.69,38.69,709867,26.3400131700001,26.4533465600001,25.7933462300001,25.7933462300001,1064799.96760001,0.0,1.0
2006-11-07,40.9,41.45,39.17,39.75,655400,27.2666803000001,27.6333471500001,26.1133463900001,26.5000132500001,983099.508450242,0.0,1.0
2006-11-08,40.6,40.9,40.0,40.67,317267,27.0666802000001,27.2666803000001,26.6666800000001,27.1133468900001,475900.262049867,0.0,1.0
2006-11-09,39.91,41.04,39.73,40.78,398667,26.6066799700001,27.3600136800001,26.4866799100001,27.1866802600001,598000.200999897,0.0,1.0
2006-11-10,40.46,40.63,39.72,39.99,237467,26.9733468200001,27.0866802100001,26.4800132400001,26.6600133300001,356200.321899838,0.0,1.0
2006-11-13,40.2,40.96,39.97,40.27,341000,26.8000134000001,27.3066803200001,26.6466799900001,26.8466800900001,511499.744250126,0.0,1.0
2006-11-14,41.16,41.25,39.85,40.25,337667,27.4400137200001,27.5000137500001,26.5666799500001,26.8333467500001,506500.246749875,0.0,1.0
2006-11-15,40.51,41.94,40.3,41.23,579667,27.0066801700001,27.9600139800001,26.8666801000001,27.4866804100001,869500.065249964,0.0,1.0
2006-11-16,40.35,40.65,39.5,40.57,487667,26.9000134500001,27.1000135500001,26.3333465000001,27.0466801900001,731500.13424993,0.0,1.0
2006-11-17,40.15,40.49,40.0,40.18,203400,26.7666800500001,26.9933468300001,26.6666800000001,26.7866800600001,305099.847450075,0.0,1.0
2006-11-20,40.86,40.92,39.65,40.1,339267,27.2400136200001,27.2800136400001,26.4333465500001,26.7333467000001,508900.245549875,0.0,1.0
2006-11-21,40.3,40.94,39.93,40.94,406467,26.8666801000001,27.2933469800001,26.6200133100001,27.2933469800001,609700.1951499,0.0,1.0
2006-11-22,40.66,40.78,40.12,40.45,212200,27.1066802200001,27.1866802600001,26.7466800400001,26.9666801500001,318299.840850078,0.0,1.0
2006-11-24,40.53,40.9,40.18,40.18,74067,27.0200135100001,27.2666803000001,26.7866800600001,26.7866800600001,111100.444449777,0.0,1.0
2006-11-27,39.53,40.78,39.5,40.5,346800,26.3533465100001,27.1866802600001,26.3333465000001,27.0000135000001,520199.739900128,0.0,1.0
2006-11-28,39.64,40.28,38.92,39.46,353067,26.4266798800001,26.8533467600001,25.9466796400001,26.3066798200001,529600.23519988,0.0,1.0
2006-11-29,39.61,40.35,39.15,40.03,344400,26.4066798700001,26.9000134500001,26.1000130500001,26.6866800100001,516599.741700127,0.0,1.0
2006-11-30,41.39,41.84,40.26,41.25,702200,27.5933471300001,27.8933472800001,26.8400134200001,27.5000137500001,1053299.47335026,0.0,1.0
2006-12-01,41.09,41.57,40.72,41.57,379267,27.3933470300001,27.7133471900001,27.1466802400001,27.7133471900001,568900.21554989,0.0,1.0
2006-12-04,42.3,42.48,41.36,41.36,375200,28.2000141000001,28.3200141600001,27.5733471200001,27.5733471200001,562799.718600139,0.0,1.0
2006-12-05,42.2,42.87,41.96,42.5,227000,28.1333474000001,28.5800142900001,27.9733473200001,28.3333475000001,340499.829750084,0.0,1.0
2006-12-06,42.31,42.6491,41.61,42.02,292400,28.2066807700001,28.4327475497001,27.7400138700001,28.0133473400001,438599.780700108,0.0,1.0
2006-12-07,41.25,42.23,41.2,42.18,282200,27.5000137500001,28.1533474100001,27.4666804000001,28.1200140600001,423299.788350104,0.0,1.0
2006-12-08,42.02,42.55,41.0,41.11,364000,28.0133473400001,28.3666808500001,27.3333470000001,27.4066803700001,545999.727000135,0.0,1.0
2006-12-11,39.84,41.01,39.09,41.01,1056400,26.5600132800001,27.3400136700001,26.0600130300001,27.3400136700001,1584599.20770039,0.0,1.0
2006-12-12,39.15,39.84,39.01,39.8,526000,26.1000130500001,26.5600132800001,26.0066796700001,26.5333466000001,788999.605500194,0.0,1.0
2006-12-13,37.16,39.51,37.09,39.08,1131800,24.7733457200001,26.3400131700001,24.7266790300001,26.0533463600001,1697699.15115042,0.0,1.0
2006-12-14,36.92,37.74,36.83,37.4,594067,24.6133456400001,25.1600125800001,24.5533456100001,24.9333458000001,891100.054449969,0.0,1.0
2006-12-15,37.02,37.62,36.94,37.1,564000,24.6800123400001,25.0800125400001,24.6266789800001,24.7333457000001,845999.577000208,0.0,1.0
2006-12-18,36.68,37.5,36.45,37.2,356600,24.4533455600001,25.0000125000001,24.3000121500001,24.8000124000001,534899.732550132,0.0,1.0
2006-12-19,35.99,36.65,35.83,36.45,410200,23.9933453300001,24.4333455500001,23.8866786100001,24.3000121500001,615299.692350151,0.0,1.0
2006-12-20,36.15,36.66,35.84,36.03,357400,24.1000120500001,24.4400122200001,23.8933452800001,24.0200120100001,536099.731950132,0.0,1.0
2006-12-21,36.29,36.64,36.05,36.12,319400,24.1933454300001,24.4266788800001,24.0333453500001,24.0800120400001,479099.760450118,0.0,1.0
2006-12-22,36.04,36.36,35.95,36.29,138467,24.0266786800001,24.2400121200001,23.9666786500001,24.1933454300001,207700.396149801,0.0,1.0
2006-12-26,36.1,36.36,36.0,36.03,113800,24.0666787000001,24.2400121200001,24.0000120000001,24.0200120100001,170699.914650042,0.0,1.0
2006-12-27,35.99,36.59,35.74,36.1,252067,23.9933453300001,24.3933455300001,23.8266785800001,24.0666787000001,378100.310949843,0.0,1.0
2006-12-28,35.86,36.2,35.73,35.83,180200,23.9066786200001,24.1333454000001,23.8200119100001,23.8866786100001,270299.864850066,0.0,1.0
2006-12-29,35.48,36.17,35.43,35.86,200000,23.6533451600001,24.1133453900001,23.6200118100001,23.9066786200001,299999.850000074,0.0,1.0
2007-01-03,35.77,36.52,35.3,35.65,552267,23.8466785900001,24.3466788400001,23.5333451000001,23.7666785500001,828400.085799954,0.0,1.0
2007-01-04,36.74,36.84,35.41,35.64,354000,24.4933455800001,24.5600122800001,23.6066784700001,23.7600118800001,530999.734500131,0.0,1.0
2007-01-05,35.76,36.8,35.38,36.74,571467,23.8400119200001,24.5333456000001,23.5866784600001,24.4933455800001,857200.071399961,0.0,1.0
2007-01-08,35.19,35.87,35.09,35.7,275200,23.4600117300001,23.9133452900001,23.3933450300001,23.8000119000001,412799.793600101,0.0,1.0
2007-01-09,34.64,35.25,34.3,35.13,409600,23.0933448800001,23.5000117500001,22.8666781000001,23.4200117100001,614399.692800151,0.0,1.0
2007-01-10,35.73,35.73,34.51,34.63,691000,23.8200119100001,23.8200119100001,23.0066781700001,23.0866782100001,1036499.48175025,0.0,1.0
2007-01-11,36.24,36.3,35.3,35.45,756267,24.1600120800001,24.2000121000001,23.5333451000001,23.6333451500001,1134399.93280003,0.0,1.0
2007-01-12,35.92,36.38,35.43,36.31,810200,23.9466786400001,24.2533454600001,23.6200118100001,24.2066787700001,1215299.3923503,0.0,1.0
2007-01-16,35.43,36.15,35.16,35.99,607467,23.6200118100001,24.1000120500001,23.4400117200001,23.9933453300001,911200.044399974,0.0,1.0
2007-01-17,35.5,35.62,35.266,35.4,608200,23.6666785000001,23.7466785400001,23.5106784220001,23.6000118000001,912299.543850224,0.0,1.0
2007-01-18,33.75,35.56,33.75,35.33,476667,22.5000112500001,23.7066785200001,22.5000112500001,23.5533451100001,715000.142499926,0.0,1.0
2007-01-19,33.58,34.0,33.4,33.66,455000,22.3866778600001,22.6666780000001,22.2666778000001,22.4400112200001,682499.658750168,0.0,1.0
2007-01-22,33.34,33.86,33.13,33.69,300067,22.2266777800001,22.5733446200001,22.0866777100001,22.4600112300001,450100.274949861,0.0,1.0
2007-01-23,32.83,33.75,32.8,33.17,313600,21.8866776100001,22.5000112500001,21.8666776000001,22.1133443900001,470399.764800115,0.0,1.0
2007-01-24,33.75,33.83,32.96,33.0,479267,22.5000112500001,22.5533446100001,21.9733443200001,22.0000110000001,718900.140549927,0.0,1.0
2007-01-25,35.7,36.32,34.85,35.24,960067,23.8000119000001,24.2133454400001,23.2333449500001,23.4933450800001,1440099.7799501,0.0,1.0
2007-01-26,36.46,36.58,35.32,35.95,522400,24.3066788200001,24.3866788600001,23.5466784400001,23.9666786500001,783599.608200193,0.0,1.0
2007-01-29,36.27,36.64,35.82,36.07,389600,24.1800120900001,24.4266788800001,23.8800119400001,24.0466786900001,584399.707800144,0.0,1.0
2007-01-30,36.39,36.69,35.81,36.44,379667,24.2600121300001,24.4600122300001,23.8733452700001,24.2933454800001,569500.21524989,0.0,1.0
2007-01-31,36.67,36.88,36.23,36.6,385800,24.4466788900001,24.5866789600001,24.1533454100001,24.4000122000001,578699.710650142,0.0,1.0
2007-02-01,37.12,37.39,36.45,36.78,450600,24.7466790400001,24.9266791300001,24.3000121500001,24.5200122600001,675899.662050166,0.0,1.0
2007-02-02,36.88,37.3,36.77,37.07,438067,24.5866789600001,24.8666791000001,24.5133455900001,24.7133456900001,657100.171449912,0.0,1.0
2007-02-05,37.19,37.45,36.72,36.83,329600,24.7933457300001,24.9666791500001,24.4800122400001,24.5533456100001,494399.752800122,0.0,1.0
2007-02-06,37.55,37.6,36.92,37.48,445000,25.0333458500001,25.0666792000001,24.6133456400001,24.9866791600001,667499.666250164,0.0,1.0
2007-02-07,36.69,36.99,35.65,36.08,1128600,24.4600122300001,24.6600123300001,23.7666785500001,24.0533453600001,1692899.15355042,0.0,1.0
2007-02-08,36.5,36.86,36.12,36.43,821600,24.3333455000001,24.5733456200001,24.0800120400001,24.2866788100001,1232399.3838003,0.0,1.0
2007-02-09,36.02,36.94,35.92,36.6,667000,24.0133453400001,24.6266789800001,23.9466786400001,24.4000122000001,1000499.49975025,0.0,1.0
2007-02-12,35.96,36.27,35.66,35.98,215067,23.9733453200001,24.1800120900001,23.7733452200001,23.9866786600001,322600.338699829,0.0,1.0
2007-02-13,36.38,36.4,35.79,36.09,300800,24.2533454600001,24.2666788000001,23.8600119300001,24.0600120300001,451199.774400111,0.0,1.0
2007-02-14,36.8,37.05,36.39,36.49,663067,24.5333456000001,24.7000123500001,24.2600121300001,24.3266788300001,994600.002699994,0.0,1.0
2007-02-15,36.26,37.04,36.22,36.9,259000,24.1733454200001,24.6933456800001,24.1466787400001,24.6000123000001,388499.805750096,0.0,1.0
2007-02-16,35.91,36.29,35.66,36.25,257400,23.9400119700001,24.1933454300001,23.7733452200001,24.1666787500001,386099.806950095,0.0,1.0
2007-02-20,36.68,36.76,35.81,35.81,430600,24.4533455600001,24.5066789200001,23.8733452700001,23.8733452700001,645899.677050159,0.0,1.0
2007-02-21,37.01,37.14,36.26,36.54,535800,24.6733456700001,24.7600123800001,24.1733454200001,24.3600121800001,803699.598150198,0.0,1.0
2007-02-22,39.12,39.34,37.11,37.11,1013867,26.0800130400001,26.2266797800001,24.7400123700001,24.7400123700001,1520799.73960012,0.0,1.0
2007-02-23,40.41,40.58,39.04,39.04,1004200,26.9400134700001,27.0533468600001,26.0266796800001,26.0266796800001,1506299.24685037,0.0,1.0
2007-02-26,39.37,40.37,39.26,40.3,357067,26.2466797900001,26.9133467900001,26.1733464200001,26.8666801000001,535600.232199882,0.0,1.0
2007-02-27,37.38,39.04,37.31,38.83,783867,24.9200124600001,26.0266796800001,24.8733457700001,25.8866796100001,1175799.91210004,0.0,1.0
2007-02-28,37.54,38.2,36.79,37.44,504467,25.0266791800001,25.4666794000001,24.5266789300001,24.9600124800001,756700.121649936,0.0,1.0
2007-03-01,36.93,37.33,35.86,36.78,706800,24.6200123100001,24.8866791100001,23.9066786200001,24.5200122600001,1060199.46990026,0.0,1.0
2007-03-02,35.67,36.9,35.62,36.9,704067,23.7800118900001,24.6000123000001,23.7466785400001,24.6000123000001,1056099.97195001,0.0,1.0
2007-03-05,34.91,36.3,34.9,35.4,650267,23.2733449700001,24.2000121000001,23.2666783000001,23.6000118000001,975400.01229999,0.0,1.0
2007-03-06,35.96,36.082,35.16,35.17,552667,23.9733453200001,24.0546786940001,23.4400117200001,23.4466783900001,829000.085499954,0.0,1.0
2007-03-07,35.85,36.22,35.52,36.04,582800,23.9000119500001,24.1466787400001,23.6800118400001,24.0266786800001,874199.562900215,0.0,1.0
2007-03-08,36.26,36.36,36.0,36.17,294067,24.1733454200001,24.2400121200001,24.0000120000001,24.1133453900001,441100.279449858,0.0,1.0
2007-03-09,36.58,37.1199,36.41,36.41,321467,24.3866788600001,24.7466123733001,24.2733454700001,24.2733454700001,482200.258899869,0.0,1.0
2007-03-12,36.79,37.0,36.39,36.39,345267,24.5266789300001,24.6666790000001,24.2600121300001,24.2600121300001,517900.241049877,0.0,1.0
2007-03-13,35.82,36.91,35.76,36.64,234267,23.8800119400001,24.6066789700001,23.8400119200001,24.4266788800001,351400.324299836,0.0,1.0
2007-03-14,36.16,36.22,35.1,35.77,308667,24.1066787200001,24.1466787400001,23.4000117000001,23.8466785900001,463000.268499864,0.0,1.0
2007-03-15,36.22,36.25,35.81,36.05,212800,24.1466787400001,24.1666787500001,23.8733452700001,24.0333453500001,319199.840400078,0.0,1.0
2007-03-16,35.84,36.28,35.43,36.21,360200,23.8933452800001,24.1866787600001,23.6200118100001,24.1400120700001,540299.729850133,0.0,1.0
2007-03-19,34.2,36.04,34.02,35.75,1125267,22.8000114000001,24.0266786800001,22.6800113400001,23.8333452500001,1687899.65605016,0.0,1.0
2007-03-20,34.24,34.35,33.75,34.31,503267,22.8266780800001,22.9000114500001,22.5000112500001,22.8733447700001,754900.122549935,0.0,1.0
2007-03-21,35.32,35.53,34.04,34.36,426400,23.5466784400001,23.6866785100001,22.6933446800001,22.9066781200001,639599.680200157,0.0,1.0
2007-03-22,35.41,35.45,35.03,35.23,301667,23.6066784700001,23.6333451500001,23.3533450100001,23.4866784100001,452500.273749861,0.0,1.0
2007-03-23,35.73,36.08,35.2,35.29,283800,23.8200119100001,24.0533453600001,23.4666784000001,23.5266784300001,425699.787150105,0.0,1.0
2007-03-26,36.11,36.14,35.2401,35.87,298267,24.0733453700001,24.0933453800001,23.4934117467001,23.9133452900001,447400.27629986,0.0,1.0
2007-03-27,36.03,36.27,35.96,36.11,511400,24.0200120100001,24.1800120900001,23.9733453200001,24.0733453700001,767099.616450189,0.0,1.0
2007-03-28,35.18,35.95,35.15,35.9,639867,23.4533450600001,23.9666786500001,23.4333450500001,23.9333453000001,959800.020099986,0.0,1.0
2007-03-29,34.99,35.48,34.85,35.48,480867,23.3266783300001,23.6533451600001,23.2333449500001,23.6533451600001,721300.139349927,0.0,1.0
2007-03-30,34.85,35.1,34.69,34.95,326467,23.2333449500001,23.4000117000001,23.1266782300001,23.3000116500001,489700.25514987,0.0,1.0
2007-04-02,34.59,35.44,34.29,35.44,422800,23.0600115300001,23.6266784800001,22.8600114300001,23.6266784800001,634199.682900156,0.0,1.0
2007-04-03,34.72,35.03,34.2,34.66,540800,23.1466782400001,23.3533450100001,22.8000114000001,23.1066782200001,811199.594400199,0.0,1.0
2007-04-04,35.06,35.25,34.4,34.66,410800,23.3733450200001,23.5000117500001,22.9333448000001,23.1066782200001,616199.691900151,0.0,1.0
2007-04-05,35.77,35.77,34.93,34.98,282867,23.8466785900001,23.8466785900001,23.2866783100001,23.3200116600001,424300.287849854,0.0,1.0
2007-04-09,35.46,35.95,35.15,35.77,305667,23.6400118200001,23.9666786500001,23.4333450500001,23.8466785900001,458500.270749863,0.0,1.0
2007-04-10,35.63,35.81,35.41,35.46,147200,23.7533452100001,23.8733452700001,23.6066784700001,23.6400118200001,220799.889600054,0.0,1.0
2007-04-11,35.77,35.92,35.41,35.69,256600,23.8466785900001,23.9466786400001,23.6066784700001,23.7933452300001,384899.807550095,0.0,1.0
2007-04-12,35.78,35.84,34.99,35.73,335000,23.8533452600001,23.8933452800001,23.3266783300001,23.8200119100001,502499.748750124,0.0,1.0
2007-04-13,36.06,36.29,35.56,35.61,308667,24.0400120200001,24.1933454300001,23.7066785200001,23.7400118700001,463000.268499864,0.0,1.0
2007-04-16,36.59,36.73,36.1386,36.18,211000,24.3933455300001,24.4866789100001,24.0924120462001,24.1200120600001,316499.841750078,0.0,1.0
2007-04-17,36.32,36.78,36.19,36.63,400667,24.2133454400001,24.5200122600001,24.1266787300001,24.4200122100001,601000.199499898,0.0,1.0
2007-04-18,36.67,36.84,36.26,36.27,202800,24.4466788900001,24.5600122800001,24.1733454200001,24.1800120900001,304199.847900075,0.0,1.0
2007-04-19,37.56,37.6,36.335,36.61,563000,25.0400125200001,25.0666792000001,24.2233454450001,24.4066788700001,844499.577750208,0.0,1.0
2007-04-20,37.29,38.0,37.03,37.91,502467,24.8600124300001,25.3333460000001,24.6866790100001,25.2733459700001,753700.123149935,0.0,1.0
2007-04-23,36.84,37.27,36.5,37.2,416400,24.5600122800001,24.8466790900001,24.3333455000001,24.8000124000001,624599.687700154,0.0,1.0
2007-04-24,37.69,37.97,36.89,36.89,560667,25.1266792300001,25.3133459900001,24.5933456300001,24.5933456300001,841000.079499957,0.0,1.0
2007-04-25,37.72,37.94,37.41,37.88,370467,25.1466792400001,25.2933459800001,24.9400124700001,25.2533459600001,555700.222149887,0.0,1.0
2007-04-26,37.92,37.99,37.17,37.95,238067,25.2800126400001,25.3266793300001,24.7800123900001,25.3000126500001,357100.321449838,0.0,1.0
2007-04-27,37.73,37.97,37.52,37.9,240000,25.1533459100001,25.3133459900001,25.0133458400001,25.2666793000001,359999.820000089,0.0,1.0
2007-04-30,36.92,37.59,36.81,37.5,349067,24.6133456400001,25.0600125300001,24.5400122700001,25.0000125000001,523600.238199879,0.0,1.0
2007-05-01,36.9,37.03,36.35,36.85,304067,24.6000123000001,24.6866790100001,24.2333454500001,24.5666789500001,456100.271949862,0.0,1.0
2007-05-02,37.41,37.95,36.77,36.9,683000,24.9400124700001,25.3000126500001,24.5133455900001,24.6000123000001,1024499.48775025,0.0,1.0
2007-05-03,37.63,38.14,37.18,38.0,637467,25.0866792100001,25.4266793800001,24.7866790600001,25.3333460000001,956200.021899985,0.0,1.0
2007-05-04,38.0,38.11,37.59,37.75,345000,25.3333460000001,25.4066793700001,25.0600125300001,25.1666792500001,517499.741250127,0.0,1.0
2007-05-07,37.08,37.92,37.04,37.9,288467,24.7200123600001,25.2800126400001,24.6933456800001,25.2666793000001,432700.283649856,0.0,1.0
2007-05-08,36.35,36.97,36.23,36.97,306667,24.2333454500001,24.6466789900001,24.1533454100001,24.6466789900001,460000.269999863,0.0,1.0
2007-05-09,36.71,36.77,36.13,36.13,315067,24.4733455700001,24.5133455900001,24.0866787100001,24.0866787100001,472600.263699866,0.0,1.0
2007-05-10,36.15,36.7,35.79,36.58,425667,24.1000120500001,24.4666789000001,23.8600119300001,24.3866788600001,638500.180749907,0.0,1.0
2007-05-11,36.65,36.87,36.14,36.41,238867,24.4333455500001,24.5800122900001,24.0933453800001,24.2733454700001,358300.320849838,0.0,1.0
2007-05-14,35.78,36.85,35.7,36.55,231667,23.8533452600001,24.5666789500001,23.8000119000001,24.3666788500001,347500.326249835,0.0,1.0
2007-05-15,35.15,36.22,35.11,35.7,231867,23.4333450500001,24.1466787400001,23.4066783700001,23.8000119000001,347800.326099835,0.0,1.0
2007-05-16,35.26,35.47,34.9,35.19,210667,23.5066784200001,23.6466784900001,23.2666783000001,23.4600117300001,316000.341999828,0.0,1.0
2007-05-17,34.96,35.38,34.9,35.25,240000,23.3066783200001,23.5866784600001,23.2666783000001,23.5000117500001,359999.820000088,0.0,1.0
2007-05-18,34.77,35.01,34.4,35.01,231467,23.1800115900001,23.3400116700001,22.9333448000001,23.3400116700001,347200.326399835,0.0,1.0
2007-05-21,35.43,35.84,34.69,34.71,236400,23.6200118100001,23.8933452800001,23.1266782300001,23.1400115700001,354599.822700087,0.0,1.0
2007-05-22,36.14,36.41,35.35,35.54,292867,24.0933453800001,24.2733454700001,23.5666784500001,23.6933451800001,439300.280349858,0.0,1.0
2007-05-23,35.52,36.41,35.46,36.13,217667,23.6800118400001,24.2733454700001,23.6400118200001,24.0866787100001,326500.33674983,0.0,1.0
2007-05-24,34.96,35.78,34.68,35.52,228067,23.3066783200001,23.8533452600001,23.1200115600001,23.6800118400001,342100.328949834,0.0,1.0
2007-05-25,35.23,35.31,34.94,35.01,137800,23.4866784100001,23.5400117700001,23.2933449800001,23.3400116700001,206699.896650051,0.0,1.0
2007-05-29,35.99,36.0,35.19,35.33,255800,23.9933453300001,24.0000120000001,23.4600117300001,23.5533451100001,383699.808150094,0.0,1.0
2007-05-30,36.0,36.0,35.47,35.82,222200,24.0000120000001,24.0000120000001,23.6466784900001,23.8800119400001,333299.833350082,0.0,1.0
2007-05-31,36.99,37.01,36.15,36.69,493000,24.6600123300001,24.6733456700001,24.1000120500001,24.4600122300001,739499.630250182,0.0,1.0
2007-06-01,37.38,37.49,37.0,37.1,253467,24.9200124600001,24.9933458300001,24.6666790000001,24.7333457000001,380200.309899844,0.0,1.0
2007-06-04,37.71,37.85,37.21,37.46,309000,25.1400125700001,25.2333459500001,24.8066790700001,24.9733458200001,463499.768250114,0.0,1.0
2007-06-05,37.12,37.5,36.8,37.5,219867,24.7466790400001,25.0000125000001,24.5333456000001,25.0000125000001,329800.335099831,0.0,1.0
2007-06-06,36.24,37.0,36.05,36.81,165267,24.1600120800001,24.6666790000001,24.0333453500001,24.5400122700001,247900.376049811,0.0,1.0
2007-06-07,35.56,36.35,35.52,36.21,183667,23.7066785200001,24.2333454500001,23.6800118400001,24.1400120700001,275500.362249818,0.0,1.0
2007-06-08,36.44,36.47,35.56,35.56,276200,24.2933454800001,24.3133454900001,23.7066785200001,23.7066785200001,414299.792850102,0.0,1.0
2007-06-11,35.98,36.53,35.68,36.23,326067,23.9866786600001,24.3533455100001,23.7866785600001,24.1533454100001,489100.25544987,0.0,1.0
2007-06-12,37.92,38.53,36.61,36.96,973800,25.2800126400001,25.6866795100001,24.4066788700001,24.6400123200001,1460699.26965036,0.0,1.0
2007-06-13,38.09,38.43,37.9101,38.08,469600,25.3933460300001,25.6200128100001,25.2734126367001,25.3866793600001,704399.647800173,0.0,1.0
2007-06-14,37.64,38.36,37.54,38.2,415200,25.0933458800001,25.5733461200001,25.0266791800001,25.4666794000001,622799.688600153,0.0,1.0
2007-06-15,38.14,38.29,37.76,38.16,612867,25.4266793800001,25.5266794300001,25.1733459200001,25.4400127200001,919300.040349976,0.0,1.0
2007-06-18,40.12,40.28,38.0,38.14,1033867,26.7466800400001,26.8533467600001,25.3333460000001,25.4266793800001,1550799.72460013,0.0,1.0
2007-06-19,39.73,40.1299,39.1,40.12,711400,26.4866799100001,26.7532800433001,26.0666797000001,26.7466800400001,1067099.46645026,0.0,1.0
2007-06-20,39.53,40.57,39.41,39.95,838600,26.3533465100001,27.0466801900001,26.2733464700001,26.6333466500001,1257899.37105031,0.0,1.0
2007-06-21,40.93,41.08,39.506,39.74,678000,27.2866803100001,27.3866803600001,26.3373465020001,26.4933465800001,1016999.49150025,0.0,1.0
2007-06-22,40.3,40.93,39.99,40.93,499600,26.8666801000001,27.2866803100001,26.6600133300001,27.2866803100001,749399.625300185,0.0,1.0
2007-06-25,39.8,40.41,39.68,40.26,474267,26.5333466000001,26.9400134700001,26.4533465600001,26.8400134200001,711400.144299925,0.0,1.0
2007-06-26,39.48,40.25,39.18,39.92,449800,26.3200131600001,26.8333467500001,26.1200130600001,26.6133466400001,674699.662650166,0.0,1.0
2007-06-27,39.52,39.55,38.83,39.28,370400,26.3466798400001,26.3666798500001,25.8866796100001,26.1866797600001,555599.722200137,0.0,1.0
2007-06-28,39.61,39.91,39.37,39.37,314400,26.4066798700001,26.6066799700001,26.2466797900001,26.2466797900001,471599.764200116,0.0,1.0
2007-06-29,41.77,41.98,40.01,40.8,921400,27.8466805900001,27.9866806600001,26.6733466700001,27.2000136000001,1382099.30895034,0.0,1.0
2007-07-02,41.16,41.82,41.0,41.8,408800,27.4400137200001,27.8800139400001,27.3333470000001,27.8666806000001,613199.693400151,0.0,1.0
2007-07-03,42.29,42.29,41.18,41.36,271000,28.1933474300001,28.1933474300001,27.4533470600001,27.5733471200001,406499.7967501,0.0,1.0
2007-07-05,41.86,42.25,41.27,42.25,429867,27.9066806200001,28.1666807500001,27.5133470900001,28.1666807500001,644800.177599909,0.0,1.0
2007-07-06,42.04,42.12,41.64,41.85,211600,28.0266806800001,28.0800140400001,27.7600138800001,27.9000139500001,317399.841300078,0.0,1.0
2007-07-09,42.76,42.9,42.0,42.5,463467,28.5066809200001,28.6000143000001,28.0000140000001,28.3333475000001,695200.152399921,0.0,1.0
2007-07-10,43.52,43.78,42.71,42.92,679800,29.0133478400001,29.1866812600001,28.4733475700001,28.6133476400001,1019699.49015025,0.0,1.0
2007-07-11,43.53,44.08,43.03,43.81,876800,29.0200145100001,29.3866813600001,28.6866810100001,29.2066812700001,1315199.34240032,0.0,1.0
2007-07-12,44.4,44.9,43.8,43.86,840867,29.6000148000001,29.9333483000001,29.2000146000001,29.2400146200001,1261299.86935006,0.0,1.0
2007-07-13,44.64,44.72,44.25,44.39,262000,29.7600148800001,29.8133482400001,29.5000147500001,29.5933481300001,392999.803500097,0.0,1.0
2007-07-16,44.68,44.94,44.64,44.78,440200,29.7866815600001,29.9600149800001,29.7600148800001,29.8533482600001,660299.669850163,0.0,1.0
2007-07-17,44.3,44.95,44.135,44.8,1022200,29.5333481000001,29.9666816500001,29.4233480450001,29.8666816000001,1533299.23335038,0.0,1.0
2007-07-18,43.1,44.22,42.91,44.02,833067,28.7333477000001,29.4800147400001,28.6066809700001,29.3466813400001,1249599.87520006,0.0,1.0
2007-07-19,43.0,43.37,42.79,43.13,829267,28.6666810000001,28.9133477900001,28.5266809300001,28.7533477100001,1243899.87805006,0.0,1.0
2007-07-20,42.0,42.9,41.9,42.76,702000,28.0000140000001,28.6000143000001,27.9333473000001,28.5066809200001,1052999.47350026,0.0,1.0
2007-07-23,41.42,42.05,41.28,41.92,477467,27.6133471400001,28.0333473500001,27.5200137600001,27.9466806400001,716200.141899926,0.0,1.0
2007-07-24,40.34,41.3,40.12,41.2,594200,26.8933467800001,27.5333471000001,26.7466800400001,27.4666804000001,891299.554350219,0.0,1.0
2007-07-25,40.32,40.73,40.07,40.35,685000,26.8800134400001,27.1533469100001,26.7133466900001,26.9000134500001,1027499.48625025,0.0,1.0
2007-07-26,39.86,40.62,39.1,40.22,672800,26.5733466200001,27.0800135400001,26.0666797000001,26.8133467400001,1009199.49540025,0.0,1.0
2007-07-27,39.46,40.43,39.34,39.6,367800,26.3066798200001,26.9533468100001,26.2266797800001,26.4000132000001,551699.724150136,0.0,1.0
2007-07-30,40.28,40.57,39.23,39.6,628667,26.8533467600001,27.0466801900001,26.1533464100001,26.4000132000001,943000.028499982,0.0,1.0
2007-07-31,26.57,27.92,26.51,27.02,549133,26.57,27.92,26.51,27.02,549133,0.0,1.49999925000037
2007-08-01,27.81,28.48,26.4,26.42,1593200,27.81,28.48,26.4,26.42,1593200,0.0,1.0
2007-08-02,27.8,28.2,27.19,27.99,1014500,27.8,28.2,27.19,27.99,1014500,0.0,1.0
2007-08-03,27.83,28.45,27.55,27.7,1417900,27.83,28.45,27.55,27.7,1417900,0.0,1.0
2007-08-06,27.63,28.01,27.12,28.01,856000,27.63,28.01,27.12,28.01,856000,0.0,1.0
2007-08-07,27.75,27.93,26.92,27.6,842000,27.75,27.93,26.92,27.6,842000,0.0,1.0
2007-08-08,29.98,31.09,27.57,27.89,2039900,29.98,31.09,27.57,27.89,2039900,0.0,1.0
2007-08-09,30.29,31.7,29.51,29.51,2061200,30.29,31.7,29.51,29.51,2061200,0.0,1.0
2007-08-10,28.95,30.55,28.78,29.95,1402700,28.95,30.55,28.78,29.95,1402700,0.0,1.0
2007-08-13,28.68,29.5,28.64,29.38,1125000,28.68,29.5,28.64,29.38,1125000,0.0,1.0
2007-08-14,27.91,29.05,27.84,28.86,521400,27.91,29.05,27.84,28.86,521400,0.0,1.0
2007-08-15,27.69,28.47,27.62,27.78,402500,27.69,28.47,27.62,27.78,402500,0.0,1.0
2007-08-16,28.62,28.65,27.3,27.6,559200,28.62,28.65,27.3,27.6,559200,0.0,1.0
2007-08-17,28.97,29.48,28.72,29.48,620300,28.97,29.48,28.72,29.48,620300,0.0,1.0
2007-08-20,28.6,29.23,28.478,29.09,313500,28.6,29.23,28.478,29.09,313500,0.0,1.0
2007-08-21,28.23,28.78,27.85,28.63,521100,28.23,28.78,27.85,28.63,521100,0.0,1.0
2007-08-22,29.17,29.42,28.39,28.53,590000,29.17,29.42,28.39,28.53,590000,0.0,1.0
2007-08-23,28.79,29.45,28.27,29.45,423500,28.79,29.45,28.27,29.45,423500,0.0,1.0
2007-08-24,28.9,28.97,28.61,28.77,329800,28.9,28.97,28.61,28.77,329800,0.0,1.0
2007-08-27,28.8,29.05,28.72,28.9,418200,28.8,29.05,28.72,28.9,418200,0.0,1.0
2007-08-28,28.48,28.84,28.44,28.6,440700,28.48,28.84,28.44,28.6,440700,0.0,1.0
2007-08-29,28.97,29.05,28.46,28.58,248400,28.97,29.05,28.46,28.58,248400,0.0,1.0
2007-08-30,29.07,29.53,28.52,28.69,335100,29.07,29.53,28.52,28.69,335100,0.0,1.0
2007-08-31,30.31,30.49,29.33,29.43,559300,30.31,30.49,29.33,29.43,559300,0.0,1.0
2007-09-04,30.23,30.7,30.13,30.32,1104100,30.23,30.7,30.13,30.32,1104100,0.0,1.0
2007-09-05,30.74,30.77,30.27,30.53,605200,30.74,30.77,30.27,30.53,605200,0.0,1.0
2007-09-06,30.17,30.94,30.07,30.67,603900,30.17,30.94,30.07,30.67,603900,0.0,1.0
2007-09-07,29.8,30.0,29.53,29.81,271000,29.8,30.0,29.53,29.81,271000,0.0,1.0
2007-09-10,29.84,30.48,29.8,30.09,361100,29.84,30.48,29.8,30.09,361100,0.0,1.0
2007-09-11,29.82,30.21,29.65,29.9,409800,29.82,30.21,29.65,29.9,409800,0.0,1.0
2007-09-12,29.14,29.75,29.06,29.27,532900,29.14,29.75,29.06,29.27,532900,0.0,1.0
2007-09-13,31.58,32.04,30.14,30.5,1304200,31.58,32.04,30.14,30.5,1304200,0.0,1.0
2007-09-14,32.03,32.23,31.24,31.47,592000,32.03,32.23,31.24,31.47,592000,0.0,1.0
2007-09-17,31.05,32.13,30.99,32.0,682100,31.05,32.13,30.99,32.0,682100,0.0,1.0
2007-09-18,32.05,32.05,30.81,31.33,528800,32.05,32.05,30.81,31.33,528800,0.0,1.0
2007-09-19,32.62,32.89,31.91,32.25,656100,32.62,32.89,31.91,32.25,656100,0.0,1.0
2007-09-20,32.39,32.6,32.15,32.44,366700,32.39,32.6,32.15,32.44,366700,0.0,1.0
2007-09-21,32.4,32.98,32.25,32.66,394200,32.4,32.98,32.25,32.66,394200,0.0,1.0
2007-09-24,31.75,32.56,31.64,32.3,265800,31.75,32.56,31.64,32.3,265800,0.0,1.0
2007-09-25,32.65,32.74,31.55,31.64,456500,32.65,32.74,31.55,31.64,456500,0.0,1.0
2007-09-26,32.7,33.47,32.48,32.93,496700,32.7,33.47,32.48,32.93,496700,0.0,1.0
2007-09-27,32.84,33.13,32.61,32.63,252000,32.84,33.13,32.61,32.63,252000,0.0,1.0
2007-09-28,32.1,32.82,32.05,32.75,410500,32.1,32.82,32.05,32.75,410500,0.0,1.0
2007-10-01,33.23,33.41,31.96,31.96,459100,33.23,33.41,31.96,31.96,459100,0.0,1.0
2007-10-02,33.91,34.17,32.74,32.99,992400,33.91,34.17,32.74,32.99,992400,0.0,1.0
2007-10-03,33.31,34.2699,33.12,33.68,550200,33.31,34.2699,33.12,33.68,550200,0.0,1.0
2007-10-04,34.09,34.11,33.16,33.4,285900,34.09,34.11,33.16,33.4,285900,0.0,1.0
2007-10-05,34.7,34.88,34.32,34.35,298600,34.7,34.88,34.32,34.35,298600,0.0,1.0
2007-10-08,34.5,34.84,34.2,34.76,454200,34.5,34.84,34.2,34.76,454200,0.0,1.0
2007-10-09,34.43,35.0,33.87,35.0,510400,34.43,35.0,33.87,35.0,510400,0.0,1.0
2007-10-10,34.71,34.75,34.09,34.5,659500,34.71,34.75,34.09,34.5,659500,0.0,1.0
2007-10-11,33.61,34.9,33.46,34.88,1195900,33.61,34.9,33.46,34.88,1195900,0.0,1.0
2007-10-12,33.5,34.18,33.23,33.53,530400,33.5,34.18,33.23,33.53,530400,0.0,1.0
2007-10-15,33.45,33.82,33.27,33.42,317600,33.45,33.82,33.27,33.42,317600,0.0,1.0
2007-10-16,32.75,33.48,32.71,33.29,491800,32.75,33.48,32.71,33.29,491800,0.0,1.0
2007-10-17,33.11,33.69,32.74,33.08,343700,33.11,33.69,32.74,33.08,343700,0.0,1.0
2007-10-18,33.28,33.42,32.32,32.79,351600,33.28,33.42,32.32,32.79,351600,0.0,1.0
2007-10-19,31.95,33.29,31.95,33.29,361400,31.95,33.29,31.95,33.29,361400,0.0,1.0
2007-10-22,32.46,32.62,30.41,31.53,484400,32.46,32.62,30.41,31.53,484400,0.0,1.0
2007-10-23,33.23,33.28,32.7,33.01,312400,33.23,33.28,32.7,33.01,312400,0.0,1.0
2007-10-24,32.45,33.13,31.67,33.05,502800,32.45,33.13,31.67,33.05,502800,0.0,1.0
2007-10-25,32.23,32.57,31.82,32.45,354800,32.23,32.57,31.82,32.45,354800,0.0,1.0
2007-10-26,32.36,32.54,31.77,32.54,213900,32.36,32.54,31.77,32.54,213900,0.0,1.0
2007-10-29,33.12,33.15,32.3,32.4,281200,33.12,33.15,32.3,32.4,281200,0.0,1.0
2007-10-30,32.85,33.23,32.4501,33.0,701600,32.85,33.23,32.4501,33.0,701600,0.0,1.0
2007-10-31,33.06,33.42,32.32,32.9,696500,33.06,33.42,32.32,32.9,696500,0.0,1.0
2007-11-01,30.55,33.09,30.3,32.95,1260400,30.55,33.09,30.3,32.95,1260400,0.0,1.0
2007-11-02,31.14,31.24,29.03,30.73,767900,31.14,31.24,29.03,30.73,767900,0.0,1.0
2007-11-05,30.69,31.14,30.27,30.61,268200,30.69,31.14,30.27,30.61,268200,0.0,1.0
2007-11-06,31.92,31.98,30.54,30.84,486800,31.92,31.98,30.54,30.84,486800,0.0,1.0
2007-11-07,30.19,32.26,30.08,31.66,687900,30.19,32.26,30.08,31.66,687900,0.0,1.0
2007-11-08,30.11,30.52,28.8,30.47,597600,30.11,30.52,28.8,30.47,597600,0.0,1.0
2007-11-09,29.11,29.95,28.47,29.95,496700,29.11,29.95,28.47,29.95,496700,0.0,1.0
2007-11-12,29.25,30.06,29.0,29.14,514000,29.25,30.06,29.0,29.14,514000,0.0,1.0
2007-11-13,30.2,30.37,29.35,29.35,416600,30.2,30.37,29.35,29.35,416600,0.0,1.0
2007-11-14,29.83,30.4,29.56,30.29,458700,29.83,30.4,29.56,30.29,458700,0.0,1.0
2007-11-15,29.25,29.94,28.83,29.62,501500,29.25,29.94,28.83,29.62,501500,0.0,1.0
2007-11-16,29.37,29.69,28.8,29.3,229200,29.37,29.69,28.8,29.3,229200,0.0,1.0
2007-11-19,28.95,29.55,28.61,29.06,314000,28.95,29.55,28.61,29.06,314000,0.0,1.0
2007-11-20,28.2,29.24,27.85,28.89,707400,28.2,29.24,27.85,28.89,707400,0.0,1.0
2007-11-21,28.22,28.77,27.39,28.09,456300,28.22,28.77,27.39,28.09,456300,0.0,1.0
2007-11-23,28.04,28.67,27.93,28.39,103000,28.04,28.67,27.93,28.39,103000,0.0,1.0
2007-11-26,28.5,29.79,28.1,28.1,566800,28.5,29.79,28.1,28.1,566800,0.0,1.0
2007-11-27,28.81,29.31,28.41,28.53,415200,28.81,29.31,28.41,28.53,415200,0.0,1.0
2007-11-28,30.06,30.53,29.01,29.09,550500,30.06,30.53,29.01,29.09,550500,0.0,1.0
2007-11-29,29.85,30.64,29.56,30.02,402500,29.85,30.64,29.56,30.02,402500,0.0,1.0
2007-11-30,29.42,30.97,29.29,30.16,280200,29.42,30.97,29.29,30.16,280200,0.0,1.0
2007-12-03,29.72,30.06,29.13,29.13,230500,29.72,30.06,29.13,29.13,230500,0.0,1.0
2007-12-04,29.6,29.75,29.09,29.51,231900,29.6,29.75,29.09,29.51,231900,0.0,1.0
2007-12-05,30.34,30.86,29.62,30.0,261100,30.34,30.86,29.62,30.0,261100,0.0,1.0
2007-12-06,30.35,30.43,29.78,30.27,234000,30.35,30.43,29.78,30.27,234000,0.0,1.0
2007-12-07,28.86,29.52,28.47,28.56,767200,28.86,29.52,28.47,28.56,767200,0.0,1.0
2007-12-10,28.66,29.13,28.39,28.64,463500,28.66,29.13,28.39,28.64,463500,0.0,1.0
2007-12-11,27.4,28.7,26.79,28.7,713600,27.4,28.7,26.79,28.7,713600,0.0,1.0
2007-12-12,30.07,30.95,28.9,30.0,850100,30.07,30.95,28.9,30.0,850100,0.0,1.0
2007-12-13,29.17,30.19,29.0,29.97,637900,29.17,30.19,29.0,29.97,637900,0.0,1.0
2007-12-14,29.33,29.65,29.04,29.08,466400,29.33,29.65,29.04,29.08,466400,0.0,1.0
2007-12-17,28.77,29.26,28.69,29.2,312200,28.77,29.26,28.69,29.2,312200,0.0,1.0
2007-12-18,29.19,29.42,28.26,28.92,423400,29.19,29.42,28.26,28.92,423400,0.0,1.0
2007-12-19,29.63,29.8999,29.0,29.0,241800,29.63,29.8999,29.0,29.0,241800,0.0,1.0
2007-12-20,30.33,30.35,29.57,29.88,319000,30.33,30.35,29.57,29.88,319000,0.0,1.0
2007-12-21,30.59,31.05,30.54,30.7,591600,30.59,31.05,30.54,30.7,591600,0.0,1.0
2007-12-24,31.07,31.39,30.61,30.61,119100,31.07,31.39,30.61,30.61,119100,0.0,1.0
2007-12-26,31.27,31.46,30.52,31.01,241100,31.27,31.46,30.52,31.01,241100,0.0,1.0
2007-12-27,30.39,31.47,30.33,31.34,164600,30.39,31.47,30.33,31.34,164600,0.0,1.0
2007-12-28,30.53,30.77,30.19,30.62,134400,30.53,30.77,30.19,30.62,134400,0.0,1.0
2007-12-31,30.07,31.05,29.95,30.44,114300,30.07,31.05,29.95,30.44,114300,0.0,1.0
2008-01-02,29.71,30.26,29.16,29.96,210300,29.71,30.26,29.16,29.96,210300,0.0,1.0
2008-01-03,29.22,29.65,29.17,29.65,540400,29.22,29.65,29.17,29.65,540400,0.0,1.0
2008-01-04,27.38,29.04,26.93,29.0,642400,27.38,29.04,26.93,29.0,642400,0.0,1.0
2008-01-07,26.61,27.75,26.23,27.32,639300,26.61,27.75,26.23,27.32,639300,0.0,1.0
2008-01-08,25.5,27.21,25.5,26.68,371000,25.5,27.21,25.5,26.68,371000,0.0,1.0
2008-01-09,25.26,25.78,24.76,25.39,666800,25.26,25.78,24.76,25.39,666800,0.0,1.0
2008-01-10,26.17,26.33,24.77,24.85,555300,26.17,26.33,24.77,24.85,555300,0.0,1.0
2008-01-11,24.33,26.0,24.3,25.83,603200,24.33,26.0,24.3,25.83,603200,0.0,1.0
2008-01-14,25.21,25.63,24.43,24.54,604700,25.21,25.63,24.43,24.54,604700,0.0,1.0
2008-01-15,24.27,25.52,24.19,24.92,318400,24.27,25.52,24.19,24.92,318400,0.0,1.0
2008-01-16,23.95,24.5,23.66,24.0,487300,23.95,24.5,23.66,24.0,487300,0.0,1.0
2008-01-17,24.28,24.91,24.0,24.13,417800,24.28,24.91,24.0,24.13,417800,0.0,1.0
2008-01-18,24.1,24.61,23.82,24.43,574800,24.1,24.61,23.82,24.43,574800,0.0,1.0
2008-01-22,23.33,24.29,22.81,23.62,643400,23.33,24.29,22.81,23.62,643400,0.0,1.0
2008-01-23,22.97,23.49,22.55,22.9,1046800,22.97,23.49,22.55,22.9,1046800,0.0,1.0
2008-01-24,22.99,23.53,22.7,23.1,918700,22.99,23.53,22.7,23.1,918700,0.0,1.0
2008-01-25,22.93,23.58,22.87,23.36,436600,22.93,23.58,22.87,23.36,436600,0.0,1.0
2008-01-28,23.61,23.63,22.68,22.84,353800,23.61,23.63,22.68,22.84,353800,0.0,1.0
2008-01-29,22.96,23.75,22.76,23.72,784700,22.96,23.75,22.76,23.72,784700,0.0,1.0
2008-01-30,23.04,23.53,22.77,22.77,398600,23.04,23.53,22.77,22.77,398600,0.0,1.0
2008-01-31,23.15,23.3,22.78,22.78,452500,23.15,23.3,22.78,22.78,452500,0.0,1.0
2008-02-01,23.78,23.8,23.06,23.29,591000,23.78,23.8,23.06,23.29,591000,0.0,1.0
2008-02-04,23.72,23.95,23.51,23.7,577000,23.72,23.95,23.51,23.7,577000,0.0,1.0
2008-02-05,23.2,23.51,23.06,23.42,602400,23.2,23.51,23.06,23.42,602400,0.0,1.0
2008-02-06,22.68,23.43,22.63,23.34,621700,22.68,23.43,22.63,23.34,621700,0.0,1.0
2008-02-07,23.26,23.28,22.4,22.6,504300,23.26,23.28,22.4,22.6,504300,0.0,1.0
2008-02-08,23.6,23.7,23.05,23.16,586800,23.6,23.7,23.05,23.16,586800,0.0,1.0
2008-02-11,23.51,24.12,23.16,23.41,571500,23.51,24.12,23.16,23.41,571500,0.0,1.0
2008-02-12,23.26,24.16,23.25,23.57,715100,23.26,24.16,23.25,23.57,715100,0.0,1.0
2008-02-13,24.59,25.1,22.09,24.04,1026400,24.59,25.1,22.09,24.04,1026400,0.0,1.0
2008-02-14,23.92,24.59,23.9,24.3,572800,23.92,24.59,23.9,24.3,572800,0.0,1.0
2008-02-15,23.69,24.23,23.59,23.79,537200,23.69,24.23,23.59,23.79,537200,0.0,1.0
2008-02-19,23.17,23.96,23.02,23.72,423900,23.17,23.96,23.02,23.72,423900,0.0,1.0
2008-02-20,23.92,24.0,23.05,23.05,522700,23.92,24.0,23.05,23.05,522700,0.0,1.0
2008-02-21,23.09,24.47,23.02,24.14,347400,23.09,24.47,23.02,24.14,347400,0.0,1.0
2008-02-22,23.37,23.49,22.92,23.08,327300,23.37,23.49,22.92,23.08,327300,0.0,1.0
2008-02-25,23.68,24.0,23.13,23.41,1089100,23.68,24.0,23.13,23.41,1089100,0.0,1.0
2008-02-26,24.01,24.25,23.23,23.47,360400,24.01,24.25,23.23,23.47,360400,0.0,1.0
2008-02-27,24.08,24.51,23.56,23.73,319000,24.08,24.51,23.56,23.73,319000,0.0,1.0
2008-02-28,23.52,24.03,23.34,23.94,176500,23.52,24.03,23.34,23.94,176500,0.0,1.0
2008-02-29,22.57,23.52,22.5,23.31,247700,22.57,23.52,22.5,23.31,247700,0.0,1.0
2008-03-03,22.23,22.84,21.81,22.54,392600,22.23,22.84,21.81,22.54,392600,0.0,1.0
2008-03-04,21.9,21.9999,21.08,21.95,985700,21.9,21.9999,21.08,21.95,985700,0.0,1.0
2008-03-05,22.36,22.65,21.93,21.97,239300,22.36,22.65,21.93,21.97,239300,0.0,1.0
2008-03-06,21.61,22.44,21.49,22.21,367300,21.61,22.44,21.49,22.21,367300,0.0,1.0
2008-03-07,21.97,22.26,21.28,21.35,394000,21.97,22.26,21.28,21.35,394000,0.0,1.0
2008-03-10,21.67,22.38,21.63,22.09,457900,21.67,22.38,21.63,22.09,457900,0.0,1.0
2008-03-11,22.11,22.23,21.72,21.89,481600,22.11,22.23,21.72,21.89,481600,0.0,1.0
2008-03-12,21.58,22.2275,21.58,22.14,390600,21.58,22.2275,21.58,22.14,390600,0.0,1.0
2008-03-13,22.06,22.15,20.97,21.42,627600,22.06,22.15,20.97,21.42,627600,0.0,1.0
2008-03-14,20.22,21.46,19.69,21.4,1806000,20.22,21.46,19.69,21.4,1806000,0.0,1.0
2008-03-17,21.04,21.41,19.51,19.66,607000,21.04,21.41,19.51,19.66,607000,0.0,1.0
2008-03-18,22.02,22.03,21.11,21.3,515000,22.02,22.03,21.11,21.3,515000,0.0,1.0
2008-03-19,21.31,22.25,21.31,22.09,322200,21.31,22.25,21.31,22.09,322200,0.0,1.0
2008-03-20,22.42,22.67,21.18,21.52,874000,22.42,22.67,21.18,21.52,874000,0.0,1.0
2008-03-24,23.38,23.68,22.46,22.57,447600,23.38,23.68,22.46,22.57,447600,0.0,1.0
2008-03-25,23.9,23.9,23.04,23.56,692300,23.9,23.9,23.04,23.56,692300,0.0,1.0
2008-03-26,23.75,23.87,23.45,23.77,392900,23.75,23.87,23.45,23.77,392900,0.0,1.0
2008-03-27,23.02,23.89,22.95,23.89,451700,23.02,23.89,22.95,23.89,451700,0.0,1.0
2008-03-28,22.18,23.36,22.08,23.15,593000,22.18,23.36,22.08,23.15,593000,0.0,1.0
2008-03-31,21.96,22.72,21.91,22.3,752300,21.96,22.72,21.91,22.3,752300,0.0,1.0
2008-04-01,22.55,22.61,22.09,22.1,353400,22.55,22.61,22.09,22.1,353400,0.0,1.0
2008-04-02,23.08,23.16,22.39,22.59,611200,23.08,23.16,22.39,22.59,611200,0.0,1.0
2008-04-03,23.73,23.73,22.91,22.91,314300,23.73,23.73,22.91,22.91,314300,0.0,1.0
2008-04-04,24.81,25.1,23.2,23.85,967300,24.81,25.1,23.2,23.85,967300,0.0,1.0
2008-04-07,25.05,25.5,24.81,25.03,725400,25.05,25.5,24.81,25.03,725400,0.0,1.0
2008-04-08,24.71,25.0,24.49,25.0,312200,24.71,25.0,24.49,25.0,312200,0.0,1.0
2008-04-09,24.59,25.11,24.37,24.74,150900,24.59,25.11,24.37,24.74,150900,0.0,1.0
2008-04-10,25.32,25.45,24.4,24.4,236000,25.32,25.45,24.4,24.4,236000,0.0,1.0
2008-04-11,24.36,25.21,24.21,24.97,451700,24.36,25.21,24.21,24.97,451700,0.0,1.0
2008-04-14,23.56,24.28,23.54,24.22,771400,23.56,24.28,23.54,24.22,771400,0.0,1.0
2008-04-15,23.49,23.77,23.07,23.62,347300,23.49,23.77,23.07,23.62,347300,0.0,1.0
2008-04-16,25.64,26.1,24.85,25.49,935200,25.64,26.1,24.85,25.49,935200,0.0,1.0
2008-04-17,25.25,25.82,25.0,25.58,396000,25.25,25.82,25.0,25.58,396000,0.0,1.0
2008-04-18,25.63,25.73,25.34,25.58,283100,25.63,25.73,25.34,25.58,283100,0.0,1.0
2008-04-21,25.88,25.92,25.38,25.4,272900,25.88,25.92,25.38,25.4,272900,0.0,1.0
2008-04-22,25.12,25.84,24.66,25.71,329500,25.12,25.84,24.66,25.71,329500,0.0,1.0
2008-04-23,26.35,26.62,25.55,26.07,680600,26.35,26.62,25.55,26.07,680600,0.0,1.0
2008-04-24,26.84,27.15,25.87,26.47,268700,26.84,27.15,25.87,26.47,268700,0.0,1.0
2008-04-25,26.88,27.06,26.05,26.98,266800,26.88,27.06,26.05,26.98,266800,0.0,1.0
2008-04-28,26.71,26.91,26.46,26.75,227400,26.71,26.91,26.46,26.75,227400,0.0,1.0
2008-04-29,27.36,27.5,26.6,26.7,445100,27.36,27.5,26.6,26.7,445100,0.0,1.0
2008-04-30,27.04,27.56,26.73,27.32,411400,27.04,27.56,26.73,27.32,411400,0.0,1.0
2008-05-01,27.36,27.75,26.63,26.97,675100,27.36,27.75,26.63,26.97,675100,0.0,1.0
2008-05-02,27.13,27.63,26.61,27.63,498100,27.13,27.63,26.61,27.63,498100,0.0,1.0
2008-05-05,26.94,27.22,26.73,27.19,188800,26.94,27.22,26.73,27.19,188800,0.0,1.0
2008-05-06,27.01,27.25,26.6,26.82,179600,27.01,27.25,26.6,26.82,179600,0.0,1.0
2008-05-07,27.54,27.95,27.16,27.17,540500,27.54,27.95,27.16,27.17,540500,0.0,1.0
2008-05-08,27.82,28.18,27.03,27.87,626600,27.82,28.18,27.03,27.87,626600,0.0,1.0
2008-05-09,27.51,27.62,26.93,27.51,355900,27.51,27.62,26.93,27.51,355900,0.0,1.0
2008-05-12,27.72,27.8,27.241,27.51,207200,27.72,27.8,27.241,27.51,207200,0.0,1.0
2008-05-13,27.58,27.85,27.26,27.8,186900,27.58,27.85,27.26,27.8,186900,0.0,1.0
2008-05-14,27.16,27.925,27.06,27.55,574800,27.16,27.925,27.06,27.55,574800,0.0,1.0
2008-05-15,27.6,27.71,26.84,27.09,350900,27.6,27.71,26.84,27.09,350900,0.0,1.0
2008-05-16,27.47,27.93,27.0,27.93,218300,27.47,27.93,27.0,27.93,218300,0.0,1.0
2008-05-19,27.9,28.21,27.13,27.41,586800,27.9,28.21,27.13,27.41,586800,0.0,1.0
2008-05-20,26.98,28.29,26.73,27.66,302900,26.98,28.29,26.73,27.66,302900,0.0,1.0
2008-05-21,27.32,27.63,26.81,27.1,531800,27.32,27.63,26.81,27.1,531800,0.0,1.0
2008-05-22,27.25,27.7,27.05,27.28,355000,27.25,27.7,27.05,27.28,355000,0.0,1.0
2008-05-23,26.5,27.17,26.06,27.17,487200,26.5,27.17,26.06,27.17,487200,0.0,1.0
2008-05-27,27.54,27.59,26.5,26.61,376600,27.54,27.59,26.5,26.61,376600,0.0,1.0
2008-05-28,27.8,27.87,27.44,27.75,325100,27.8,27.87,27.44,27.75,325100,0.0,1.0
2008-05-29,27.95,28.39,27.66,27.66,342200,27.95,28.39,27.66,27.66,342200,0.0,1.0
2008-05-30,28.23,28.3,27.84,27.96,318700,28.23,28.3,27.84,27.96,318700,0.0,1.0
2008-06-02,27.32,28.49,26.77,28.16,418000,27.32,28.49,26.77,28.16,418000,0.0,1.0
2008-06-03,26.97,27.62,26.63,27.48,217500,26.97,27.62,26.63,27.48,217500,0.0,1.0
2008-06-04,27.75,27.95,26.79,26.79,317000,27.75,27.95,26.79,26.79,317000,0.0,1.0
2008-06-05,28.74,28.85,27.65,27.77,720700,28.74,28.85,27.65,27.77,720700,0.0,1.0
2008-06-06,28.35,28.99,28.35,28.51,392500,28.35,28.99,28.35,28.51,392500,0.0,1.0
2008-06-09,27.59,28.73,27.38,28.34,562600,27.59,28.73,27.38,28.34,562600,0.0,1.0
2008-06-10,27.5,27.78,27.17,27.38,430600,27.5,27.78,27.17,27.38,430600,0.0,1.0
2008-06-11,29.67,31.11,29.01,29.2,2573200,29.67,31.11,29.01,29.2,2573200,0.0,1.0
2008-06-12,29.74,30.59,29.58,30.11,905000,29.74,30.59,29.58,30.11,905000,0.0,1.0
2008-06-13,29.94,30.5,29.72,30.0,403300,29.94,30.5,29.72,30.0,403300,0.0,1.0
2008-06-16,30.56,30.68,29.59,29.89,547400,30.56,30.68,29.59,29.89,547400,0.0,1.0
2008-06-17,30.93,31.26,30.49,30.57,524600,30.93,31.26,30.49,30.57,524600,0.0,1.0
2008-06-18,30.05,30.13,29.52,29.65,866400,30.05,30.13,29.52,29.65,866400,0.0,1.0
2008-06-19,30.41,31.0,29.8,30.05,556100,30.41,31.0,29.8,30.05,556100,0.0,1.0
2008-06-20,30.1,30.45,29.6,29.94,673600,30.1,30.45,29.6,29.94,673600,0.0,1.0
2008-06-23,29.26,30.71,29.21,30.34,370500,29.26,30.71,29.21,30.34,370500,0.0,1.0
2008-06-24,28.5,29.72,28.41,28.93,621900,28.5,29.72,28.41,28.93,621900,0.0,1.0
2008-06-25,29.0,29.42,28.55,28.57,696200,29.0,29.42,28.55,28.57,696200,0.0,1.0
2008-06-26,28.46,29.58,28.29,28.59,518300,28.46,29.58,28.29,28.59,518300,0.0,1.0
2008-06-27,28.21,28.56,27.78,28.45,380000,28.21,28.56,27.78,28.45,380000,0.0,1.0
2008-06-30,27.64,28.63,27.58,28.17,346400,27.64,28.63,27.58,28.17,346400,0.0,1.0
2008-07-01,26.86,27.46,26.13,27.3,602200,26.86,27.46,26.13,27.3,602200,0.0,1.0
2008-07-02,25.2,26.74,25.13,26.74,829000,25.2,26.74,25.13,26.74,829000,0.0,1.0
2008-07-03,24.59,25.4,23.76,25.16,415100,24.59,25.4,23.76,25.16,415100,0.0,1.0
2008-07-07,24.47,25.22,23.8,24.83,679800,24.47,25.22,23.8,24.83,679800,0.0,1.0
2008-07-08,25.0,25.13,23.88,24.46,578900,25.0,25.13,23.88,24.46,578900,0.0,1.0
2008-07-09,24.45,25.4,24.4,25.11,594900,24.45,25.4,24.4,25.11,594900,0.0,1.0
2008-07-10,24.68,24.72,23.88,24.38,367700,24.68,24.72,23.88,24.38,367700,0.0,1.0
2008-07-11,24.63,24.84,23.75,24.36,480700,24.63,24.84,23.75,24.36,480700,0.0,1.0
2008-07-14,24.6,24.91,24.01,24.36,393000,24.6,24.91,24.01,24.36,393000,0.0,1.0
2008-07-15,24.54,25.11,23.77,24.24,483400,24.54,25.11,23.77,24.24,483400,0.0,1.0
2008-07-16,25.39,25.62,24.5,24.69,394700,25.39,25.62,24.5,24.69,394700,0.0,1.0
2008-07-17,26.01,26.21,25.16,25.32,449600,26.01,26.21,25.16,25.32,449600,0.0,1.0
2008-07-18,25.85,26.2,25.36,25.98,353000,25.85,26.2,25.36,25.98,353000,0.0,1.0
2008-07-21,25.9,26.19,25.66,26.0,342000,25.9,26.19,25.66,26.0,342000,0.0,1.0
2008-07-22,26.05,26.09,25.53,25.74,290900,26.05,26.09,25.53,25.74,290900,0.0,1.0
2008-07-23,26.27,26.55,25.63,25.99,232600,26.27,26.55,25.63,25.99,232600,0.0,1.0
2008-07-24,25.82,26.71,25.595,26.29,219100,25.82,26.71,25.595,26.29,219100,0.0,1.0
2008-07-25,26.13,26.55,25.8,26.04,294800,26.13,26.55,25.8,26.04,294800,0.0,1.0
2008-07-28,25.67,26.17,25.56,25.95,168500,25.67,26.17,25.56,25.95,168500,0.0,1.0
2008-07-29,26.04,26.48,25.59,25.66,226200,26.04,26.48,25.59,25.66,226200,0.0,1.0
2008-07-30,25.8,26.6,25.57,26.21,345700,25.8,26.6,25.57,26.21,345700,0.0,1.0
2008-07-31,25.97,26.3,25.36,25.45,257800,25.97,26.3,25.36,25.45,257800,0.0,1.0
2008-08-01,25.69,25.97,25.0,25.97,215000,25.69,25.97,25.0,25.97,215000,0.0,1.0
2008-08-04,25.76,25.94,25.47,25.58,259700,25.76,25.94,25.47,25.58,259700,0.0,1.0
2008-08-05,26.48,26.69,25.75,25.98,292700,26.48,26.69,25.75,25.98,292700,0.0,1.0
2008-08-06,27.4,27.86,26.51,26.91,472600,27.4,27.86,26.51,26.91,472600,0.0,1.0
2008-08-07,27.24,27.88,26.8,27.88,534100,27.24,27.88,26.8,27.88,534100,0.0,1.0
2008-08-08,27.11,27.24,26.81,27.02,378500,27.11,27.24,26.81,27.02,378500,0.0,1.0
2008-08-11,28.26,28.96,27.34,27.34,342000,28.26,28.96,27.34,27.34,342000,0.0,1.0
2008-08-12,27.67,27.91,27.12,27.9,275500,27.67,27.91,27.12,27.9,275500,0.0,1.0
2008-08-13,27.69,27.77,27.1,27.77,273700,27.69,27.77,27.1,27.77,273700,0.0,1.0
2008-08-14,27.53,27.95,27.39,27.45,203800,27.53,27.95,27.39,27.45,203800,0.0,1.0
2008-08-15,27.72,27.91,27.05,27.74,365500,27.72,27.91,27.05,27.74,365500,0.0,1.0
2008-08-18,26.97,27.91,26.62,27.66,252700,26.97,27.91,26.62,27.66,252700,0.0,1.0
2008-08-19,25.84,26.92,25.5,26.79,391600,25.84,26.92,25.5,26.79,391600,0.0,1.0
2008-08-20,24.99,26.37,24.76,25.81,477900,24.99,26.37,24.76,25.81,477900,0.0,1.0
2008-08-21,24.79,25.19,24.45,24.74,390400,24.79,25.19,24.45,24.74,390400,0.0,1.0
2008-08-22,25.25,25.33,24.99,25.03,231200,25.25,25.33,24.99,25.03,231200,0.0,1.0
2008-08-25,24.77,25.22,24.32,25.08,232300,24.77,25.22,24.32,25.08,232300,0.0,1.0
2008-08-26,24.65,24.79,24.4,24.79,276000,24.65,24.79,24.4,24.79,276000,0.0,1.0
2008-08-27,24.82,25.02,24.16,24.65,411800,24.82,25.02,24.16,24.65,411800,0.0,1.0
2008-08-28,24.48,24.93,24.43,24.93,418000,24.48,24.93,24.43,24.93,418000,0.0,1.0
2008-08-29,23.79,24.66,23.7,24.43,565200,23.79,24.66,23.7,24.43,565200,0.0,1.0
2008-09-02,23.83,24.61,23.59,24.47,539100,23.83,24.61,23.59,24.47,539100,0.0,1.0
2008-09-03,23.05,23.88,22.88,23.88,356900,23.05,23.88,22.88,23.88,356900,0.0,1.0
2008-09-04,21.57,22.63,21.27,22.54,1209400,21.57,22.63,21.27,22.54,1209400,0.0,1.0
2008-09-05,21.72,22.06,21.37,21.41,648400,21.72,22.06,21.37,21.41,648400,0.0,1.0
2008-09-08,21.9,22.27,21.59,21.78,709600,21.9,22.27,21.59,21.78,709600,0.0,1.0
2008-09-09,20.34,22.68,20.3,21.97,573100,20.34,22.68,20.3,21.97,573100,0.0,1.0
2008-09-10,20.68,20.85,20.37,20.64,640400,20.68,20.85,20.37,20.64,640400,0.0,1.0
2008-09-11,20.9,21.03,20.36,20.36,457800,20.9,21.03,20.36,20.36,457800,0.0,1.0
2008-09-12,18.39,19.2,17.74,19.06,1657800,18.39,19.2,17.74,19.06,1657800,0.0,1.0
2008-09-15,17.75,18.11,16.99,17.58,1467000,17.75,18.11,16.99,17.58,1467000,0.0,1.0
2008-09-16,18.67,18.91,17.27,17.6,754200,18.67,18.91,17.27,17.6,754200,0.0,1.0
2008-09-17,18.66,19.04,17.83,18.2,918500,18.66,19.04,17.83,18.2,918500,0.0,1.0
2008-09-18,20.75,21.28,18.9,18.96,1093200,20.75,21.28,18.9,18.96,1093200,0.0,1.0
2008-09-19,21.15,22.32,20.58,21.13,958500,21.15,22.32,20.58,21.13,958500,0.0,1.0
2008-09-22,19.35,20.96,19.34,20.45,337300,19.35,20.96,19.34,20.45,337300,0.0,1.0
2008-09-23,18.95,19.45,18.41,19.26,468800,18.95,19.45,18.41,19.26,468800,0.0,1.0
2008-09-24,18.95,19.35,17.9999,18.82,343500,18.95,19.35,17.9999,18.82,343500,0.0,1.0
2008-09-25,18.3,18.58,17.76,18.21,706900,18.3,18.58,17.76,18.21,706900,0.0,1.0
2008-09-26,18.47,18.57,17.91,18.03,475800,18.47,18.57,17.91,18.03,475800,0.0,1.0
2008-09-29,17.31,18.35,17.24,18.22,359300,17.31,18.35,17.24,18.22,359300,0.0,1.0
2008-09-30,18.45,18.6,17.45,17.48,385900,18.45,18.6,17.45,17.48,385900,0.0,1.0
2008-10-01,17.13,18.03,17.0,18.0,434800,17.13,18.03,17.0,18.0,434800,0.0,1.0
2008-10-02,15.33,17.0,15.26,17.0,655700,15.33,17.0,15.26,17.0,655700,0.0,1.0
2008-10-03,14.89,15.8,14.83,15.47,451000,14.89,15.8,14.83,15.47,451000,0.0,1.0
2008-10-06,13.57,14.7,12.86,14.6,993900,13.57,14.7,12.86,14.6,993900,0.0,1.0
2008-10-07,12.77,14.13,12.68,13.76,470500,12.77,14.13,12.68,13.76,470500,0.0,1.0
2008-10-08,12.19,12.83,12.01,12.29,677400,12.19,12.83,12.01,12.29,677400,0.0,1.0
2008-10-09,11.16,12.5,11.03,12.48,497800,11.16,12.5,11.03,12.48,497800,0.0,1.0
2008-10-10,10.0,10.9,9.22,10.77,991800,10.0,10.9,9.22,10.77,991800,0.0,1.0
2008-10-13,10.98,11.1,10.3,10.3,744600,10.98,11.1,10.3,10.3,744600,0.0,1.0
2008-10-14,10.91,12.19,10.67,11.5,746500,10.91,12.19,10.67,11.5,746500,0.0,1.0
2008-10-15,9.69,11.69,9.66,10.63,356300,9.69,11.69,9.66,10.63,356300,0.0,1.0
2008-10-16,10.4,10.64,9.25,9.6,419300,10.4,10.64,9.25,9.6,419300,0.0,1.0
2008-10-17,10.93,12.73,9.86,9.89,686400,10.93,12.73,9.86,9.89,686400,0.0,1.0
2008-10-20,11.13,11.32,10.79,11.07,348100,11.13,11.32,10.79,11.07,348100,0.0,1.0
2008-10-21,10.1,11.0,10.05,11.0,377000,10.1,11.0,10.05,11.0,377000,0.0,1.0
2008-10-22,9.27,10.1,9.07,9.9,417300,9.27,10.1,9.07,9.9,417300,0.0,1.0
2008-10-23,8.87,9.66,8.63,9.28,884600,8.87,9.66,8.63,9.28,884600,0.0,1.0
2008-10-24,8.5,8.69,8.11,8.2,378700,8.5,8.69,8.11,8.2,378700,0.0,1.0
2008-10-27,8.13,8.47,8.11,8.34,4497100,8.13,8.47,8.11,8.34,4497100,0.0,1.0
2008-10-28,8.19,9.01,7.97,8.38,897800,8.19,9.01,7.97,8.38,897800,0.0,1.0
2008-10-29,8.66,8.87,7.98,8.25,415400,8.66,8.87,7.98,8.25,415400,0.0,1.0
2008-10-30,9.41,9.56,8.82,8.9,397000,9.41,9.56,8.82,8.9,397000,0.0,1.0
2008-10-31,9.88,9.96,9.02,9.34,292300,9.88,9.96,9.02,9.34,292300,0.0,1.0
2008-11-03,10.23,10.5,9.79,9.88,318900,10.23,10.5,9.79,9.88,318900,0.0,1.0
2008-11-04,11.22,11.33,10.33,10.33,569600,11.22,11.33,10.33,10.33,569600,0.0,1.0
2008-11-05,10.01,11.26,9.94,11.01,374700,10.01,11.26,9.94,11.01,374700,0.0,1.0
2008-11-06,8.31,10.002,7.07,9.95,1893700,8.31,10.002,7.07,9.95,1893700,0.0,1.0
2008-11-07,7.1,8.52,7.01,8.25,552800,7.1,8.52,7.01,8.25,552800,0.0,1.0
2008-11-10,6.49,7.4799,6.48,7.3,643700,6.49,7.4799,6.48,7.3,643700,0.0,1.0
2008-11-11,6.2,6.73,5.93,6.47,816600,6.2,6.73,5.93,6.47,816600,0.0,1.0
2008-11-12,5.38,6.29,5.3,6.07,666400,5.38,6.29,5.3,6.07,666400,0.0,1.0
2008-11-13,5.57,5.65,4.76,5.36,1054000,5.57,5.65,4.76,5.36,1054000,0.0,1.0
2008-11-14,5.17,5.49,5.13,5.45,441900,5.17,5.49,5.13,5.45,441900,0.0,1.0
2008-11-17,4.88,5.19,4.88,5.12,533900,4.88,5.19,4.88,5.12,533900,0.0,1.0
2008-11-18,4.67,4.89,4.6,4.88,574200,4.67,4.89,4.6,4.88,574200,0.0,1.0
2008-11-19,4.23,4.86,4.22,4.67,438900,4.23,4.86,4.22,4.67,438900,0.0,1.0
2008-11-20,3.64,4.27,3.6,4.17,803500,3.64,4.27,3.6,4.17,803500,0.0,1.0
2008-11-21,3.44,3.75,2.95,3.71,1209000,3.44,3.75,2.95,3.71,1209000,0.0,1.0
2008-11-24,3.74,3.94,3.5,3.55,885300,3.74,3.94,3.5,3.55,885300,0.0,1.0
2008-11-25,4.28,4.32,3.78,3.89,2847700,4.28,4.32,3.78,3.89,2847700,0.0,1.0
2008-11-26,4.65,4.86,4.1,4.15,820200,4.65,4.86,4.1,4.15,820200,0.0,1.0
2008-11-28,4.67,4.82,4.52,4.57,196200,4.67,4.82,4.52,4.57,196200,0.0,1.0
2008-12-01,4.01,4.6,4.0,4.56,516600,4.01,4.6,4.0,4.56,516600,0.0,1.0
2008-12-02,4.07,4.2,3.93,4.11,591400,4.07,4.2,3.93,4.11,591400,0.0,1.0
2008-12-03,4.09,4.23,4.0,4.0,443000,4.09,4.23,4.0,4.0,443000,0.0,1.0
2008-12-04,4.21,4.32,4.08,4.08,812500,4.21,4.32,4.08,4.08,812500,0.0,1.0
2008-12-05,4.41,4.42,4.1,4.13,500800,4.41,4.42,4.1,4.13,500800,0.0,1.0
2008-12-08,4.59,4.79,4.43,4.51,540000,4.59,4.79,4.43,4.51,540000,0.0,1.0
2008-12-09,4.45,4.6,4.4,4.58,575100,4.45,4.6,4.4,4.58,575100,0.0,1.0
2008-12-10,4.39,4.57,4.26,4.55,935900,4.39,4.57,4.26,4.55,935900,0.0,1.0
2008-12-11,5.63,6.08,4.69,5.01,1407100,5.63,6.08,4.69,5.01,1407100,0.0,1.0
2008-12-12,5.95,5.9776,5.07,5.4,706200,5.95,5.9776,5.07,5.4,706200,0.0,1.0
2008-12-15,5.7,6.28,5.67,5.97,563500,5.7,6.28,5.67,5.97,563500,0.0,1.0
2008-12-16,6.15,6.15,5.21,5.21,576700,6.15,6.15,5.21,5.21,576700,0.0,1.0
2008-12-17,6.82,7.1301,5.75,6.07,1175600,6.82,7.1301,5.75,6.07,1175600,0.0,1.0
2008-12-18,5.69,6.87,5.5,6.87,687000,5.69,6.87,5.5,6.87,687000,0.0,1.0
2008-12-19,6.01,6.25,5.67,6.21,746300,6.01,6.25,5.67,6.21,746300,0.0,1.0
2008-12-22,6.07,6.17,5.73,6.0,4679400,6.07,6.17,5.73,6.0,4679400,0.0,1.0
2008-12-23,6.22,6.4,5.99,6.11,638000,6.22,6.4,5.99,6.11,638000,0.0,1.0
2008-12-24,5.93,6.45,5.93,6.21,207900,5.93,6.45,5.93,6.21,207900,0.0,1.0
2008-12-26,5.74,5.97,5.655,5.9,240100,5.74,5.97,5.655,5.9,240100,0.0,1.0
2008-12-29,5.58,5.69,5.49,5.69,301500,5.58,5.69,5.49,5.69,301500,0.0,1.0
2008-12-30,5.67,5.76,5.44,5.56,685800,5.67,5.76,5.44,5.56,685800,0.0,1.0
2008-12-31,6.06,6.1,5.7,5.7,588900,6.06,6.1,5.7,5.7,588900,0.0,1.0
2009-01-02,6.58,6.6,5.97,6.14,417500,6.58,6.6,5.97,6.14,417500,0.0,1.0
2009-01-05,6.76,6.83,6.55,6.58,572700,6.76,6.83,6.55,6.58,572700,0.0,1.0
2009-01-06,7.56,7.71,6.67,6.75,643200,7.56,7.71,6.67,6.75,643200,0.0,1.0
2009-01-07,7.39,7.59,7.14,7.47,554700,7.39,7.59,7.14,7.47,554700,0.0,1.0
2009-01-08,7.42,7.49,7.1,7.4,294700,7.42,7.49,7.1,7.4,294700,0.0,1.0
2009-01-09,7.09,7.54,7.08,7.44,402700,7.09,7.54,7.08,7.44,402700,0.0,1.0
2009-01-12,7.15,7.24,6.86,7.07,476000,7.15,7.24,6.86,7.07,476000,0.0,1.0
2009-01-13,6.89,7.39,6.81,7.07,264600,6.89,7.39,6.81,7.07,264600,0.0,1.0
2009-01-14,6.36,6.89,6.3,6.8,442900,6.36,6.89,6.3,6.8,442900,0.0,1.0
2009-01-15,5.9,6.42,5.7,6.36,714700,5.9,6.42,5.7,6.36,714700,0.0,1.0
2009-01-16,6.4,6.44,5.87,5.94,587400,6.4,6.44,5.87,5.94,587400,0.0,1.0
2009-01-20,5.59,6.57,5.56,6.33,335800,5.59,6.57,5.56,6.33,335800,0.0,1.0
2009-01-21,5.98,6.05,5.61,5.63,461100,5.98,6.05,5.61,5.63,461100,0.0,1.0
2009-01-22,5.68,5.9,5.65,5.87,481500,5.68,5.9,5.65,5.87,481500,0.0,1.0
2009-01-23,6.03,6.05,5.5001,5.56,474400,6.03,6.05,5.5001,5.56,474400,0.0,1.0
2009-01-26,6.37,6.52,5.93,5.99,389000,6.37,6.52,5.93,5.99,389000,0.0,1.0
2009-01-27,6.84,6.86,6.215,6.34,315200,6.84,6.86,6.215,6.34,315200,0.0,1.0
2009-01-28,7.16,7.28,6.77,6.99,353700,7.16,7.28,6.77,6.99,353700,0.0,1.0
2009-01-29,6.78,7.16,6.67,6.98,470500,6.78,7.16,6.67,6.98,470500,0.0,1.0
2009-01-30,6.48,7.01,6.41,6.81,291000,6.48,7.01,6.41,6.81,291000,0.0,1.0
2009-02-02,6.59,6.69,6.18,6.29,258400,6.59,6.69,6.18,6.29,258400,0.0,1.0
2009-02-03,6.38,6.82,6.33,6.63,387300,6.38,6.82,6.33,6.63,387300,0.0,1.0
2009-02-04,6.81,6.86,6.315,6.43,392200,6.81,6.86,6.315,6.43,392200,0.0,1.0
2009-02-05,7.33,7.5,6.52,6.78,487000,7.33,7.5,6.52,6.78,487000,0.0,1.0
2009-02-06,8.09,8.11,7.3,7.3,651700,8.09,8.11,7.3,7.3,651700,0.0,1.0
2009-02-09,8.32,8.5,7.68,8.01,513000,8.32,8.5,7.68,8.01,513000,0.0,1.0
2009-02-10,7.82,8.3,7.6,8.17,640800,7.82,8.3,7.6,8.17,640800,0.0,1.0
2009-02-11,7.76,8.0,7.5,7.87,261900,7.76,8.0,7.5,7.87,261900,0.0,1.0
2009-02-12,7.38,7.64,7.17,7.61,399900,7.38,7.64,7.17,7.61,399900,0.0,1.0
2009-02-13,7.95,8.02,7.25,7.41,378800,7.95,8.02,7.25,7.41,378800,0.0,1.0
2009-02-17,7.3,7.89,7.18,7.69,549400,7.3,7.89,7.18,7.69,549400,0.0,1.0
2009-02-18,7.21,7.61,7.14,7.3,313400,7.21,7.61,7.14,7.3,313400,0.0,1.0
2009-02-19,6.9,7.58,6.9,7.33,331100,6.9,7.58,6.9,7.33,331100,0.0,1.0
2009-02-20,6.63,6.98,6.5,6.81,386900,6.63,6.98,6.5,6.81,386900,0.0,1.0
2009-02-23,6.77,7.08,6.51,6.72,578400,6.77,7.08,6.51,6.72,578400,0.0,1.0
2009-02-24,7.45,7.53,6.55,6.87,385800,7.45,7.53,6.55,6.87,385800,0.0,1.0
2009-02-25,7.72,7.97,7.11,7.36,362500,7.72,7.97,7.11,7.36,362500,0.0,1.0
2009-02-26,7.83,8.25,7.75,7.75,402800,7.83,8.25,7.75,7.75,402800,0.0,1.0
2009-02-27,7.78,8.0,7.6,7.69,307800,7.78,8.0,7.6,7.69,307800,0.0,1.0
2009-03-02,7.01,7.67,6.98,7.63,498500,7.01,7.67,6.98,7.63,498500,0.0,1.0
2009-03-03,6.52,7.43,6.51,7.04,481900,6.52,7.43,6.51,7.04,481900,0.0,1.0
2009-03-04,6.88,7.005,6.5,6.58,447100,6.88,7.005,6.5,6.58,447100,0.0,1.0
2009-03-05,6.8,7.0,6.77,6.77,284700,6.8,7.0,6.77,6.77,284700,0.0,1.0
2009-03-06,7.0,7.23,6.72,6.85,377600,7.0,7.23,6.72,6.85,377600,0.0,1.0
2009-03-09,7.38,7.9,7.31,7.31,548400,7.38,7.9,7.31,7.31,548400,0.0,1.0
2009-03-10,8.47,8.49,7.47,7.58,1048800,8.47,8.49,7.47,7.58,1048800,0.0,1.0
2009-03-11,9.26,9.62,8.49,8.6,780100,9.26,9.62,8.49,8.6,780100,0.0,1.0
2009-03-12,10.19,10.32,9.18,9.31,1047600,10.19,10.32,9.18,9.31,1047600,0.0,1.0
2009-03-13,10.18,10.49,9.85,10.21,566800,10.18,10.49,9.85,10.21,566800,0.0,1.0
2009-03-16,10.02,10.47,9.77,9.8,495400,10.02,10.47,9.77,9.8,495400,0.0,1.0
2009-03-17,10.01,10.01,9.73,9.98,474700,10.01,10.01,9.73,9.98,474700,0.0,1.0
2009-03-18,10.82,10.96,9.84,9.91,575500,10.82,10.96,9.84,9.91,575500,0.0,1.0
2009-03-19,10.51,10.94,10.36,10.94,593000,10.51,10.94,10.36,10.94,593000,0.0,1.0
2009-03-20,10.16,10.8,10.16,10.62,469100,10.16,10.8,10.16,10.62,469100,0.0,1.0
2009-03-23,11.26,11.26,10.01,10.01,538700,11.26,11.26,10.01,10.01,538700,0.0,1.0
2009-03-24,10.98,11.43,10.87,11.06,392600,10.98,11.43,10.87,11.06,392600,0.0,1.0
2009-03-25,10.75,11.5,10.22,11.1,474900,10.75,11.5,10.22,11.1,474900,0.0,1.0
2009-03-26,11.27,11.34,10.83,10.94,454600,11.27,11.34,10.83,10.94,454600,0.0,1.0
2009-03-27,11.01,11.42,10.83,11.06,275800,11.01,11.42,10.83,11.06,275800,0.0,1.0
2009-03-30,10.49,10.82,9.82,10.71,392700,10.49,10.82,9.82,10.71,392700,0.0,1.0
2009-03-31,10.61,10.88,10.38,10.59,568500,10.61,10.88,10.38,10.59,568500,0.0,1.0
2009-04-01,11.28,11.41,10.4,10.4,337400,11.28,11.41,10.4,10.4,337400,0.0,1.0
2009-04-02,11.91,12.1,11.32,11.45,479500,11.91,12.1,11.32,11.45,479500,0.0,1.0
2009-04-03,11.82,12.07,10.02,11.47,725500,11.82,12.07,10.02,11.47,725500,0.0,1.0
2009-04-06,11.35,11.63,10.96,11.63,291700,11.35,11.63,10.96,11.63,291700,0.0,1.0
2009-04-07,11.24,11.54,11.1,11.16,356600,11.24,11.54,11.1,11.16,356600,0.0,1.0
2009-04-08,11.5,11.72,11.17,11.29,140200,11.5,11.72,11.17,11.29,140200,0.0,1.0
2009-04-09,12.24,12.25,11.56,11.8,519900,12.24,12.25,11.56,11.8,519900,0.0,1.0
2009-04-13,12.22,12.22,11.65,12.1,218100,12.22,12.22,11.65,12.1,218100,0.0,1.0
2009-04-14,12.2,12.43,11.64,11.98,378700,12.2,12.43,11.64,11.98,378700,0.0,1.0
2009-04-15,12.01,12.09,11.63,11.98,289700,12.01,12.09,11.63,11.98,289700,0.0,1.0
2009-04-16,12.95,13.18,11.81,12.11,706800,12.95,13.18,11.81,12.11,706800,0.0,1.0
2009-04-17,13.67,13.75,12.88,12.99,478700,13.67,13.75,12.88,12.99,478700,0.0,1.0
2009-04-20,12.52,13.5,12.182,13.33,527300,12.52,13.5,12.182,13.33,527300,0.0,1.0
2009-04-21,12.49,12.9099,12.215,12.43,541200,12.49,12.9099,12.215,12.43,541200,0.0,1.0
2009-04-22,13.32,13.64,12.1,12.3,560200,13.32,13.64,12.1,12.3,560200,0.0,1.0
2009-04-23,13.51,13.67,12.99,13.51,387600,13.51,13.67,12.99,13.51,387600,0.0,1.0
2009-04-24,14.12,14.37,13.6,13.66,308700,14.12,14.37,13.6,13.66,308700,0.0,1.0
2009-04-27,14.54,14.81,13.9,13.9,606500,14.54,14.81,13.9,13.9,606500,0.0,1.0
2009-04-28,14.18,14.7,14.06,14.4,385000,14.18,14.7,14.06,14.4,385000,0.0,1.0
2009-04-29,14.5,14.79,14.1,14.26,392400,14.5,14.79,14.1,14.26,392400,0.0,1.0
2009-04-30,14.88,15.7796,14.52,14.7,450500,14.88,15.7796,14.52,14.7,450500,0.0,1.0
2009-05-01,14.68,14.88,14.5,14.84,434600,14.68,14.88,14.5,14.84,434600,0.0,1.0
2009-05-04,15.93,15.94,14.78,14.78,598400,15.93,15.94,14.78,14.78,598400,0.0,1.0
2009-05-05,15.72,16.24,15.4,15.99,514200,15.72,16.24,15.4,15.99,514200,0.0,1.0
2009-05-06,16.32,16.38,15.7,15.86,445000,16.32,16.38,15.7,15.86,445000,0.0,1.0
2009-05-07,14.49,16.9,14.21,16.32,631600,14.49,16.9,14.21,16.32,631600,0.0,1.0
2009-05-08,13.33,14.87,13.1,14.66,891000,13.33,14.87,13.1,14.66,891000,0.0,1.0
2009-05-11,13.09,13.54,12.53,13.02,532900,13.09,13.54,12.53,13.02,532900,0.0,1.0
2009-05-12,12.57,13.6861,12.37,13.29,391200,12.57,13.6861,12.37,13.29,391200,0.0,1.0
2009-05-13,11.81,12.42,11.71,12.3,351200,11.81,12.42,11.71,12.3,351200,0.0,1.0
2009-05-14,11.81,12.02,11.52,11.77,494200,11.81,12.02,11.52,11.77,494200,0.0,1.0
2009-05-15,11.83,12.057,11.5001,11.81,331600,11.83,12.057,11.5001,11.81,331600,0.0,1.0
2009-05-18,13.54,13.66,12.27,12.27,654800,13.54,13.66,12.27,12.27,654800,0.0,1.0
2009-05-19,14.86,14.91,13.5,13.5,634800,14.86,14.91,13.5,13.5,634800,0.0,1.0
2009-05-20,15.14,16.09,14.9,14.95,636600,15.14,16.09,14.9,14.95,636600,0.0,1.0
2009-05-21,14.67,15.34,14.49,14.9,603000,14.67,15.34,14.49,14.9,603000,0.0,1.0
2009-05-22,14.61,15.05,14.41,14.76,308800,14.61,15.05,14.41,14.76,308800,0.0,1.0
2009-05-26,15.26,15.44,14.12,14.39,414200,15.26,15.44,14.12,14.39,414200,0.0,1.0
2009-05-27,14.99,15.59,14.88,15.15,399500,14.99,15.59,14.88,15.15,399500,0.0,1.0
2009-05-28,15.05,15.35,14.52,15.1,521200,15.05,15.35,14.52,15.1,521200,0.0,1.0
2009-05-29,15.37,15.6,15.05,15.05,499800,15.37,15.6,15.05,15.05,499800,0.0,1.0
2009-06-01,16.25,16.46,15.32,15.6,583800,16.25,16.46,15.32,15.6,583800,0.0,1.0
2009-06-02,15.63,16.34,15.5,16.14,359500,15.63,16.34,15.5,16.14,359500,0.0,1.0
2009-06-03,15.54,15.72,15.064,15.39,228300,15.54,15.72,15.064,15.39,228300,0.0,1.0
2009-06-04,16.08,16.18,15.38,15.56,169600,16.08,16.18,15.38,15.56,169600,0.0,1.0
2009-06-05,15.68,16.3,15.62,16.18,641400,15.68,16.3,15.62,16.18,641400,0.0,1.0
2009-06-08,15.84,17.2,15.72,17.03,902800,15.84,17.2,15.72,17.03,902800,0.0,1.0
2009-06-09,15.74,15.85,15.45,15.8,578100,15.74,15.85,15.45,15.8,578100,0.0,1.0
2009-06-10,16.06,16.2,15.53,15.95,416900,16.06,16.2,15.53,15.95,416900,0.0,1.0
2009-06-11,16.1,16.3,15.77,16.06,284300,16.1,16.3,15.77,16.06,284300,0.0,1.0
2009-06-12,15.53,16.0802,14.97,15.92,454600,15.53,16.0802,14.97,15.92,454600,0.0,1.0
2009-06-15,15.2,15.41,14.66,15.23,319200,15.2,15.41,14.66,15.23,319200,0.0,1.0
2009-06-16,14.92,15.59,14.8,15.08,327500,14.92,15.59,14.8,15.08,327500,0.0,1.0
2009-06-17,14.74,15.09,14.18,14.95,246600,14.74,15.09,14.18,14.95,246600,0.0,1.0
2009-06-18,14.93,15.03,14.51,14.76,471800,14.93,15.03,14.51,14.76,471800,0.0,1.0
2009-06-19,15.34,15.48,15.0,15.2,353600,15.34,15.48,15.0,15.2,353600,0.0,1.0
2009-06-22,14.61,14.95,14.42,14.9,540700,14.61,14.95,14.42,14.9,540700,0.0,1.0
2009-06-23,14.61,14.9,14.43,14.65,285200,14.61,14.9,14.43,14.65,285200,0.0,1.0
2009-06-24,15.1,15.32,14.7,14.72,304400,15.1,15.32,14.7,14.72,304400,0.0,1.0
2009-06-25,15.59,15.65,14.97,14.99,205000,15.59,15.65,14.97,14.99,205000,0.0,1.0
2009-06-26,15.96,16.01,15.15,15.45,696900,15.96,16.01,15.15,15.45,696900,0.0,1.0
2009-06-29,15.99,16.16,15.59,15.92,216300,15.99,16.16,15.59,15.92,216300,0.0,1.0
2009-06-30,15.64,16.1199,15.35,15.95,213100,15.64,16.1199,15.35,15.95,213100,0.0,1.0
2009-07-01,16.6,16.96,15.11,15.93,387900,16.6,16.96,15.11,15.93,387900,0.0,1.0
2009-07-02,16.18,16.59,15.84,16.36,224300,16.18,16.59,15.84,16.36,224300,0.0,1.0
2009-07-06,15.71,16.68,15.47,16.12,168800,15.71,16.68,15.47,16.12,168800,0.0,1.0
2009-07-07,15.11,16.4,15.11,15.71,141800,15.11,16.4,15.11,15.71,141800,0.0,1.0
2009-07-08,15.19,15.29,14.78,15.27,325600,15.19,15.29,14.78,15.27,325600,0.0,1.0
2009-07-09,15.45,15.71,15.02,15.22,152000,15.45,15.71,15.02,15.22,152000,0.0,1.0
2009-07-10,15.37,15.74,15.14,15.31,116000,15.37,15.74,15.14,15.31,116000,0.0,1.0
2009-07-13,15.97,15.98,14.87,15.39,187200,15.97,15.98,14.87,15.39,187200,0.0,1.0
2009-07-14,16.25,16.37,15.81,15.97,170800,16.25,16.37,15.81,15.97,170800,0.0,1.0
2009-07-15,17.37,17.57,16.6,16.64,362600,17.37,17.57,16.6,16.64,362600,0.0,1.0
2009-07-16,17.88,17.99,17.27,17.3,254400,17.88,17.99,17.27,17.3,254400,0.0,1.0
2009-07-17,18.47,18.52,17.74,17.93,360900,18.47,18.52,17.74,17.93,360900,0.0,1.0
2009-07-20,18.53,18.96,18.15,18.67,307400,18.53,18.96,18.15,18.67,307400,0.0,1.0
2009-07-21,18.08,18.7,17.93,18.67,311600,18.08,18.7,17.93,18.67,311600,0.0,1.0
2009-07-22,18.0,18.5499,17.74,18.08,399900,18.0,18.5499,17.74,18.08,399900,0.0,1.0
2009-07-23,18.44,18.55,17.76,18.04,424500,18.44,18.55,17.76,18.04,424500,0.0,1.0
2009-07-24,18.62,18.7,18.08,18.2,289200,18.62,18.7,18.08,18.2,289200,0.0,1.0
2009-07-27,18.0,18.65,17.545,18.51,343600,18.0,18.65,17.545,18.51,343600,0.0,1.0
2009-07-28,18.38,18.62,17.92,17.92,185200,18.38,18.62,17.92,17.92,185200,0.0,1.0
2009-07-29,18.06,18.3,17.62,18.28,163900,18.06,18.3,17.62,18.28,163900,0.0,1.0
2009-07-30,18.28,18.645,18.1,18.32,193800,18.28,18.645,18.1,18.32,193800,0.0,1.0
2009-07-31,18.46,18.65,18.0,18.09,249800,18.46,18.65,18.0,18.09,249800,0.0,1.0
2009-08-03,19.09,19.24,18.6,18.6,272000,19.09,19.24,18.6,18.6,272000,0.0,1.0
2009-08-04,19.35,19.36,18.69,18.89,234800,19.35,19.36,18.69,18.89,234800,0.0,1.0
2009-08-05,19.36,19.49,19.02,19.34,599400,19.36,19.49,19.02,19.34,599400,0.0,1.0
2009-08-06,18.52,20.2,18.46,20.0,625400,18.52,20.2,18.46,20.0,625400,0.0,1.0
2009-08-07,19.75,20.2,18.5,19.03,627900,19.75,20.2,18.5,19.03,627900,0.0,1.0
2009-08-10,19.9,20.45,19.52,19.68,317500,19.9,20.45,19.52,19.68,317500,0.0,1.0
2009-08-11,19.7,20.17,19.085,19.8,379400,19.7,20.17,19.085,19.8,379400,0.0,1.0
2009-08-12,20.12,20.3,19.12,19.5,551100,20.12,20.3,19.12,19.5,551100,0.0,1.0
2009-08-13,21.29,21.88,20.52,20.78,1037100,21.29,21.88,20.52,20.78,1037100,0.0,1.0
2009-08-14,20.8,21.48,20.35,21.29,464300,20.8,21.48,20.35,21.29,464300,0.0,1.0
2009-08-17,20.26,20.59,19.97,20.48,346500,20.26,20.59,19.97,20.48,346500,0.0,1.0
2009-08-18,20.69,21.1,20.44,20.44,261100,20.69,21.1,20.44,20.44,261100,0.0,1.0
2009-08-19,20.82,20.865,20.13,20.4,182900,20.82,20.865,20.13,20.4,182900,0.0,1.0
2009-08-20,21.12,21.19,20.74,20.83,197700,21.12,21.19,20.74,20.83,197700,0.0,1.0
2009-08-21,20.78,21.28,20.66,21.26,379800,20.78,21.28,20.66,21.26,379800,0.0,1.0
2009-08-24,20.84,21.295,20.73,21.02,286200,20.84,21.295,20.73,21.02,286200,0.0,1.0
2009-08-25,20.92,21.152,20.6,20.99,194500,20.92,21.152,20.6,20.99,194500,0.0,1.0
2009-08-26,20.81,21.2,20.7,20.92,172300,20.81,21.2,20.7,20.92,172300,0.0,1.0
2009-08-27,20.69,20.92,20.1001,20.92,230500,20.69,20.92,20.1001,20.92,230500,0.0,1.0
2009-08-28,20.58,21.23,20.27,20.83,249600,20.58,21.23,20.27,20.83,249600,0.0,1.0
2009-08-31,20.27,20.53,20.06,20.28,257600,20.27,20.53,20.06,20.28,257600,0.0,1.0
2009-09-01,20.46,21.2,20.15,20.24,330200,20.46,21.2,20.15,20.24,330200,0.0,1.0
2009-09-02,20.4,20.76,20.15,20.44,221100,20.4,20.76,20.15,20.44,221100,0.0,1.0
2009-09-03,20.62,20.66,20.13,20.44,124100,20.62,20.66,20.13,20.44,124100,0.0,1.0
2009-09-04,21.28,21.28,20.63,20.63,236000,21.28,21.28,20.63,20.63,236000,0.0,1.0
2009-09-08,21.8,22.0,21.41,21.47,399200,21.8,22.0,21.41,21.47,399200,0.0,1.0
2009-09-09,21.83,21.88,21.4004,21.85,616700,21.83,21.88,21.4004,21.85,616700,0.0,1.0
2009-09-10,21.59,22.17,21.48,21.85,272300,21.59,22.17,21.48,21.85,272300,0.0,1.0
2009-09-11,20.75,21.77,20.67,21.69,314500,20.75,21.77,20.67,21.69,314500,0.0,1.0
2009-09-14,20.12,20.84,20.01,20.84,443200,20.12,20.84,20.01,20.84,443200,0.0,1.0
2009-09-15,19.96,20.26,19.79,20.14,245300,19.96,20.26,19.79,20.14,245300,0.0,1.0
2009-09-16,20.38,20.5212,19.92,20.02,247500,20.38,20.5212,19.92,20.02,247500,0.0,1.0
2009-09-17,19.84,20.4676,19.77,20.36,267900,19.84,20.4676,19.77,20.36,267900,0.0,1.0
2009-09-18,20.49,20.56,19.91,19.91,467500,20.49,20.56,19.91,19.91,467500,0.0,1.0
2009-09-21,20.53,20.77,20.29,20.35,236400,20.53,20.77,20.29,20.35,236400,0.0,1.0
2009-09-22,19.52,20.7169,19.38,20.62,605400,19.52,20.7169,19.38,20.62,605400,0.0,1.0
2009-09-23,19.83,20.2499,19.57,19.65,377300,19.83,20.2499,19.57,19.65,377300,0.0,1.0
2009-09-24,18.84,20.18,18.5,20.01,376400,18.84,20.18,18.5,20.01,376400,0.0,1.0
2009-09-25,18.68,18.99,18.26,18.85,520000,18.68,18.99,18.26,18.85,520000,0.0,1.0
2009-09-28,18.64,18.76,18.61,18.73,356800,18.64,18.76,18.61,18.73,356800,0.0,1.0
2009-09-29,18.5,18.82,18.4,18.4,229200,18.5,18.82,18.4,18.4,229200,0.0,1.0
2009-09-30,18.09,18.76,17.78,18.46,286100,18.09,18.76,17.78,18.46,286100,0.0,1.0
2009-10-01,16.39,18.15,16.33,17.95,873100,16.39,18.15,16.33,17.95,873100,0.0,1.0
2009-10-02,17.93,18.349,16.63,16.63,1431100,17.93,18.349,16.63,16.63,1431100,0.0,1.0
2009-10-05,18.25,18.3385,17.69,17.96,316200,18.25,18.3385,17.69,17.96,316200,0.0,1.0
2009-10-06,18.69,18.99,18.4,18.42,262700,18.69,18.99,18.4,18.42,262700,0.0,1.0
2009-10-07,18.37,18.76,18.18,18.56,131000,18.37,18.76,18.18,18.56,131000,0.0,1.0
2009-10-08,18.66,18.88,17.69,18.56,349500,18.66,18.88,17.69,18.56,349500,0.0,1.0
2009-10-09,19.26,19.27,18.5,18.59,271100,19.26,19.27,18.5,18.59,271100,0.0,1.0
2009-10-12,18.92,19.749,18.744,19.23,211900,18.92,19.749,18.744,19.23,211900,0.0,1.0
2009-10-13,19.44,19.68,18.33,18.95,327600,19.44,19.68,18.33,18.95,327600,0.0,1.0
2009-10-14,19.86,19.89,19.41,19.7,366900,19.86,19.89,19.41,19.7,366900,0.0,1.0
2009-10-15,18.79,19.88,18.595,19.65,307600,18.79,19.88,18.595,19.65,307600,0.0,1.0
2009-10-16,18.21,19.14,17.76,18.69,324200,18.21,19.14,17.76,18.69,324200,0.0,1.0
2009-10-19,18.51,19.05,18.05,18.21,245100,18.51,19.05,18.05,18.21,245100,0.0,1.0
2009-10-20,18.5,18.78,18.22,18.57,242700,18.5,18.78,18.22,18.57,242700,0.0,1.0
2009-10-21,18.57,19.23,18.5,18.5,413800,18.57,19.23,18.5,18.5,413800,0.0,1.0
2009-10-22,18.64,18.8,18.11,18.53,178500,18.64,18.8,18.11,18.53,178500,0.0,1.0
2009-10-23,18.63,18.78,18.35,18.74,293500,18.63,18.78,18.35,18.74,293500,0.0,1.0
2009-10-26,18.68,19.2697,18.16,18.59,228200,18.68,19.2697,18.16,18.59,228200,0.0,1.0
2009-10-27,17.8,18.85,17.78,18.68,256300,17.8,18.85,17.78,18.68,256300,0.0,1.0
2009-10-28,16.61,17.96,16.56,17.68,437000,16.61,17.96,16.56,17.68,437000,0.0,1.0
2009-10-29,17.0,17.4,16.75,16.84,393300,17.0,17.4,16.75,16.84,393300,0.0,1.0
2009-10-30,16.38,17.05,16.13,16.5,320300,16.38,17.05,16.13,16.5,320300,0.0,1.0
2009-11-02,16.63,17.07,15.77,16.65,428800,16.63,17.07,15.77,16.65,428800,0.0,1.0
2009-11-03,15.47,17.25,15.01,17.25,984900,15.47,17.25,15.01,17.25,984900,0.0,1.0
2009-11-04,15.65,15.92,15.35,15.55,507200,15.65,15.92,15.35,15.55,507200,0.0,1.0
2009-11-05,16.5,16.66,15.73,16.01,407200,16.5,16.66,15.73,16.01,407200,0.0,1.0
2009-11-06,16.18,16.7,16.0,16.46,224600,16.18,16.7,16.0,16.46,224600,0.0,1.0
2009-11-09,17.24,17.29,16.0,16.25,357300,17.24,17.29,16.0,16.25,357300,0.0,1.0
2009-11-10,16.71,17.49,16.62,17.05,201200,16.71,17.49,16.62,17.05,201200,0.0,1.0
2009-11-11,17.09,17.6,16.75,16.86,165600,17.09,17.6,16.75,16.86,165600,0.0,1.0
2009-11-12,16.68,17.52,16.65,17.0,187400,16.68,17.52,16.65,17.0,187400,0.0,1.0
2009-11-13,17.52,17.76,16.51,16.69,321900,17.52,17.76,16.51,16.69,321900,0.0,1.0
2009-11-16,18.52,18.63,17.58,17.58,316200,18.52,18.63,17.58,17.58,316200,0.0,1.0
2009-11-17,18.38,18.52,18.15,18.49,168100,18.38,18.52,18.15,18.49,168100,0.0,1.0
2009-11-18,18.37,18.73,18.17,18.33,210800,18.37,18.73,18.17,18.33,210800,0.0,1.0
2009-11-19,17.72,18.16,17.5,18.16,244600,17.72,18.16,17.5,18.16,244600,0.0,1.0
2009-11-20,17.89,18.09,17.54,17.54,222900,17.89,18.09,17.54,17.54,222900,0.0,1.0
2009-11-23,18.18,18.66,18.08,18.15,144300,18.18,18.66,18.08,18.15,144300,0.0,1.0
2009-11-24,18.08,18.14,17.75,18.14,104200,18.08,18.14,17.75,18.14,104200,0.0,1.0
2009-11-25,17.85,18.17,17.17,17.17,67300,17.85,18.17,17.17,17.17,67300,0.0,1.0
2009-11-27,17.19,17.8,17.19,17.19,105000,17.19,17.8,17.19,17.19,105000,0.0,1.0
2009-11-30,17.54,17.6,16.66,17.2,234800,17.54,17.6,16.66,17.2,234800,0.0,1.0
2009-12-01,18.32,18.39,17.66,17.75,244600,18.32,18.39,17.66,17.75,244600,0.0,1.0
2009-12-02,19.22,19.25,18.28,18.28,238200,19.22,19.25,18.28,18.28,238200,0.0,1.0
2009-12-03,19.1,19.535,19.07,19.23,237700,19.1,19.535,19.07,19.23,237700,0.0,1.0
2009-12-04,19.72,19.95,19.21,19.51,194400,19.72,19.95,19.21,19.51,194400,0.0,1.0
2009-12-07,19.7,20.0,19.53,19.72,100600,19.7,20.0,19.53,19.72,100600,0.0,1.0
2009-12-08,20.11,20.98,19.91,20.0,493300,20.11,20.98,19.91,20.0,493300,0.0,1.0
2009-12-09,19.69,21.1,19.27,21.1,428400,19.69,21.1,19.27,21.1,428400,0.0,1.0
2009-12-10,19.35,19.89,19.23,19.75,197200,19.35,19.89,19.23,19.75,197200,0.0,1.0
2009-12-11,19.64,19.766,19.29,19.54,177800,19.64,19.766,19.29,19.54,177800,0.0,1.0
2009-12-14,20.4,20.41,19.65,19.85,263000,20.4,20.41,19.65,19.85,263000,0.0,1.0
2009-12-15,20.12,20.74,20.01,20.28,188500,20.12,20.74,20.01,20.28,188500,0.0,1.0
2009-12-16,20.69,20.81,20.08,20.34,277200,20.69,20.81,20.08,20.34,277200,0.0,1.0
2009-12-17,20.13,20.61,20.05,20.61,285600,20.13,20.61,20.05,20.61,285600,0.0,1.0
2009-12-18,20.39,20.64,20.0,20.33,631100,20.39,20.64,20.0,20.33,631100,0.0,1.0
2009-12-21,20.62,20.81,20.09,20.57,215700,20.62,20.81,20.09,20.57,215700,0.0,1.0
2009-12-22,20.87,20.98,20.56,20.7,148900,20.87,20.98,20.56,20.7,148900,0.0,1.0
2009-12-23,20.58,20.99,20.44,20.91,170800,20.58,20.99,20.44,20.91,170800,0.0,1.0
2009-12-24,20.63,20.72,20.42,20.71,44300,20.63,20.72,20.42,20.71,44300,0.0,1.0
2009-12-28,20.54,20.71,20.35,20.7,89600,20.54,20.71,20.35,20.7,89600,0.0,1.0
2009-12-29,20.53,20.56,20.17,20.56,100100,20.53,20.56,20.17,20.56,100100,0.0,1.0
2009-12-30,20.69,20.86,20.27,20.38,183500,20.69,20.86,20.27,20.38,183500,0.0,1.0
2009-12-31,20.41,21.09,20.37,20.67,132300,20.41,21.09,20.37,20.67,132300,0.0,1.0
2010-01-04,20.5,20.95,20.34,20.63,265500,20.5,20.95,20.34,20.63,265500,0.0,1.0
2010-01-05,20.54,20.69,20.12,20.5,231800,20.54,20.69,20.12,20.5,231800,0.0,1.0
2010-01-06,20.51,20.71,20.3,20.46,227700,20.51,20.71,20.3,20.46,227700,0.0,1.0
2010-01-07,20.72,20.83,20.0,20.55,303000,20.72,20.83,20.0,20.55,303000,0.0,1.0
2010-01-08,20.85,21.0,20.6,20.64,191300,20.85,21.0,20.6,20.64,191300,0.0,1.0
2010-01-11,20.68,20.87,20.45,20.87,333300,20.68,20.87,20.45,20.87,333300,0.0,1.0
2010-01-12,19.34,20.79,19.19,20.41,347000,19.34,20.79,19.19,20.41,347000,0.0,1.0
2010-01-13,19.58,19.69,18.85,19.45,131500,19.58,19.69,18.85,19.45,131500,0.0,1.0
2010-01-14,19.59,19.65,19.26,19.52,174000,19.59,19.65,19.26,19.52,174000,0.0,1.0
2010-01-15,18.64,19.79,18.59,19.68,328700,18.64,19.79,18.59,19.68,328700,0.0,1.0
2010-01-19,18.96,19.2,18.65,18.73,214400,18.96,19.2,18.65,18.73,214400,0.0,1.0
2010-01-20,18.43,18.76,17.96,18.76,326900,18.43,18.76,17.96,18.76,326900,0.0,1.0
2010-01-21,18.08,18.85,17.89,18.41,292800,18.08,18.85,17.89,18.41,292800,0.0,1.0
2010-01-22,17.47,18.35,17.36,18.1,214800,17.47,18.35,17.36,18.1,214800,0.0,1.0
2010-01-25,17.45,17.83,17.26,17.61,281700,17.45,17.83,17.26,17.61,281700,0.0,1.0
2010-01-26,17.85,18.56,17.84,17.93,383400,17.85,18.56,17.84,17.93,383400,0.0,1.0
2010-01-27,17.98,18.18,17.51,17.8,133200,17.98,18.18,17.51,17.8,133200,0.0,1.0
2010-01-28,17.41,17.99,17.15,17.97,235300,17.41,17.99,17.15,17.97,235300,0.0,1.0
2010-01-29,16.68,17.84,16.41,17.49,384500,16.68,17.84,16.41,17.49,384500,0.0,1.0
2010-02-01,17.33,17.425,16.7,16.7,186800,17.33,17.425,16.7,16.7,186800,0.0,1.0
2010-02-02,17.64,17.78,17.27,17.39,254400,17.64,17.78,17.27,17.39,254400,0.0,1.0
2010-02-03,17.8,17.94,17.57,17.57,193900,17.8,17.94,17.57,17.57,193900,0.0,1.0
2010-02-04,16.89,17.7,16.75,17.22,325300,16.89,17.7,16.75,17.22,325300,0.0,1.0
2010-02-05,16.93,17.1,16.46,16.98,208400,16.93,17.1,16.46,16.98,208400,0.0,1.0
2010-02-08,17.26,17.72,16.8,16.96,323100,17.26,17.72,16.8,16.96,323100,0.0,1.0
2010-02-09,17.89,17.91,16.86,17.58,409700,17.89,17.91,16.86,17.58,409700,0.0,1.0
2010-02-10,19.19,19.19,18.46,18.77,639600,19.19,19.19,18.46,18.77,639600,0.0,1.0
2010-02-11,19.54,19.71,18.98,19.1,284900,19.54,19.71,18.98,19.1,284900,0.0,1.0
2010-02-12,19.82,20.18,19.21,19.37,276600,19.82,20.18,19.21,19.37,276600,0.0,1.0
2010-02-16,20.41,20.6,19.83,20.03,240300,20.41,20.6,19.83,20.03,240300,0.0,1.0
2010-02-17,20.06,20.44,19.79,20.44,164300,20.06,20.44,19.79,20.44,164300,0.0,1.0
2010-02-18,20.73,20.75,19.98,19.98,248900,20.73,20.75,19.98,19.98,248900,0.0,1.0
2010-02-19,20.56,20.77,20.32,20.73,152000,20.56,20.77,20.32,20.73,152000,0.0,1.0
2010-02-22,20.41,20.83,20.35,20.6,174000,20.41,20.83,20.35,20.6,174000,0.0,1.0
2010-02-23,20.13,20.48,19.61,20.41,202900,20.13,20.48,19.61,20.41,202900,0.0,1.0
2010-02-24,20.0,20.49,19.91,20.18,216500,20.0,20.49,19.91,20.18,216500,0.0,1.0
2010-02-25,19.51,20.33,19.22,19.65,289600,19.51,20.33,19.22,19.65,289600,0.0,1.0
2010-02-26,19.61,19.7,19.22,19.51,240000,19.61,19.7,19.22,19.51,240000,0.0,1.0
2010-03-01,20.02,20.025,19.33,19.67,422700,20.02,20.025,19.33,19.67,422700,0.0,1.0
2010-03-02,21.16,21.52,19.8,20.13,712900,21.16,21.52,19.8,20.13,712900,0.0,1.0
2010-03-03,21.23,21.745,21.21,21.32,361200,21.23,21.745,21.21,21.32,361200,0.0,1.0
2010-03-04,21.29,21.35,20.8,21.3,171600,21.29,21.35,20.8,21.3,171600,0.0,1.0
2010-03-05,22.12,22.2,21.35,21.46,505600,22.12,22.2,21.35,21.46,505600,0.0,1.0
2010-03-08,22.4,22.43,22.0,22.18,210900,22.4,22.43,22.0,22.18,210900,0.0,1.0
2010-03-09,21.56,22.44,21.3,22.38,545000,21.56,22.44,21.3,22.38,545000,0.0,1.0
2010-03-10,21.53,21.99,21.21,21.67,387800,21.53,21.99,21.21,21.67,387800,0.0,1.0
2010-03-11,21.21,21.52,21.0401,21.4,225500,21.21,21.52,21.0401,21.4,225500,0.0,1.0
2010-03-12,21.22,21.47,20.81,21.28,347100,21.22,21.47,20.81,21.28,347100,0.0,1.0
2010-03-15,21.41,21.5,21.03,21.12,252900,21.41,21.5,21.03,21.12,252900,0.0,1.0
2010-03-16,22.05,22.05,21.44,21.51,322400,22.05,22.05,21.44,21.51,322400,0.0,1.0
2010-03-17,22.31,22.4,21.44,22.13,358900,22.31,22.4,21.44,22.13,358900,0.0,1.0
2010-03-18,22.34,22.36,22.0,22.36,263800,22.34,22.36,22.0,22.36,263800,0.0,1.0
2010-03-19,22.02,22.5,21.65,22.47,370100,22.02,22.5,21.65,22.47,370100,0.0,1.0
2010-03-22,22.7,22.79,21.56,21.78,324800,22.7,22.79,21.56,21.78,324800,0.0,1.0
2010-03-23,23.09,23.17,22.51,22.78,252300,23.09,23.17,22.51,22.78,252300,0.0,1.0
2010-03-24,22.86,23.21,22.67,23.0,453100,22.86,23.21,22.67,23.0,453100,0.0,1.0
2010-03-25,22.47,23.34,22.42,23.21,335800,22.47,23.34,22.42,23.21,335800,0.0,1.0
2010-03-26,22.46,22.84,22.37,22.49,190700,22.46,22.84,22.37,22.49,190700,0.0,1.0
2010-03-29,22.67,22.86,22.23,22.49,325700,22.67,22.86,22.23,22.49,325700,0.0,1.0
2010-03-30,23.02,23.19,22.62,22.8,178100,23.02,23.19,22.62,22.8,178100,0.0,1.0
2010-03-31,22.4,23.15,22.4,23.05,239600,22.4,23.15,22.4,23.05,239600,0.0,1.0
2010-04-01,22.69,22.98,22.3,22.59,242700,22.69,22.98,22.3,22.59,242700,0.0,1.0
2010-04-05,23.39,23.45,22.71,22.82,171400,23.39,23.45,22.71,22.82,171400,0.0,1.0
2010-04-06,23.14,23.39,23.14,23.39,129700,23.14,23.39,23.14,23.39,129700,0.0,1.0
2010-04-07,23.3,23.33,22.87,23.02,172000,23.3,23.33,22.87,23.02,172000,0.0,1.0
2010-04-08,22.98,23.26,22.61,23.26,124600,22.98,23.26,22.61,23.26,124600,0.0,1.0
2010-04-09,22.72,23.0,22.61,22.94,316000,22.72,23.0,22.61,22.94,316000,0.0,1.0
2010-04-12,22.52,22.7625,22.48,22.7,453400,22.52,22.7625,22.48,22.7,453400,0.0,1.0
2010-04-13,23.06,23.23,22.46,22.46,871600,23.06,23.23,22.46,22.46,871600,0.0,1.0
2010-04-14,24.62,24.68,23.0932,23.26,541200,24.62,24.68,23.0932,23.26,541200,0.0,1.0
2010-04-15,24.68,24.89,24.2,24.52,222200,24.68,24.89,24.2,24.52,222200,0.0,1.0
2010-04-16,23.61,24.6,23.4,24.6,433700,23.61,24.6,23.4,24.6,433700,0.0,1.0
2010-04-19,23.25,23.933,22.5,23.5,430800,23.25,23.933,22.5,23.5,430800,0.0,1.0
2010-04-20,23.98,24.169,23.33,23.43,213000,23.98,24.169,23.33,23.43,213000,0.0,1.0
2010-04-21,23.83,24.39,23.33,24.12,346100,23.83,24.39,23.33,24.12,346100,0.0,1.0
2010-04-22,23.9,24.08,23.208,23.5,375300,23.9,24.08,23.208,23.5,375300,0.0,1.0
2010-04-23,23.4,23.9,23.24,23.84,253000,23.4,23.9,23.24,23.84,253000,0.0,1.0
2010-04-26,24.17,24.31,23.47,23.47,214800,24.17,24.31,23.47,23.47,214800,0.0,1.0
2010-04-27,23.84,24.7,23.68,24.11,438200,23.84,24.7,23.68,24.11,438200,0.0,1.0
2010-04-28,23.38,24.2,23.23,23.95,206700,23.38,24.2,23.23,23.95,206700,0.0,1.0
2010-04-29,23.36,23.595,23.08,23.55,232300,23.36,23.595,23.08,23.55,232300,0.0,1.0
2010-04-30,21.47,23.29,21.46,23.29,476700,21.47,23.29,21.46,23.29,476700,0.0,1.0
2010-05-03,21.58,21.79,21.15,21.64,343300,21.58,21.79,21.15,21.64,343300,0.0,1.0
2010-05-04,21.19,21.37,20.18,21.3,693100,21.19,21.37,20.18,21.3,693100,0.0,1.0
2010-05-05,20.92,21.27,20.33,21.02,530500,20.92,21.27,20.33,21.02,530500,0.0,1.0
2010-05-06,20.12,21.33,18.31,20.87,774100,20.12,21.33,18.31,20.87,774100,0.0,1.0
2010-05-07,19.44,20.94,18.0,20.94,1060200,19.44,20.94,18.0,20.94,1060200,0.0,1.0
2010-05-10,20.89,20.96,20.04,20.49,501000,20.89,20.96,20.04,20.49,501000,0.0,1.0
2010-05-11,21.16,21.87,20.67,21.0,426900,21.16,21.87,20.67,21.0,426900,0.0,1.0
2010-05-12,21.3,21.45,20.85,21.0,358600,21.3,21.45,20.85,21.0,358600,0.0,1.0
2010-05-13,21.1,21.63,20.9,21.25,261300,21.1,21.63,20.9,21.25,261300,0.0,1.0
2010-05-14,20.39,20.85,20.19,20.83,281800,20.39,20.85,20.19,20.83,281800,0.0,1.0
2010-05-17,20.65,20.72,19.77,20.54,245100,20.65,20.72,19.77,20.54,245100,0.0,1.0
2010-05-18,19.91,21.0,19.6,20.99,414700,19.91,21.0,19.6,20.99,414700,0.0,1.0
2010-05-19,19.72,20.28,19.47,19.76,364200,19.72,20.28,19.47,19.76,364200,0.0,1.0
2010-05-20,18.87,19.47,18.66,19.25,444500,18.87,19.47,18.66,19.25,444500,0.0,1.0
2010-05-21,19.16,19.82,18.0,18.48,587100,19.16,19.82,18.0,18.48,587100,0.0,1.0
2010-05-24,19.28,19.61,18.97,19.08,276600,19.28,19.61,18.97,19.08,276600,0.0,1.0
2010-05-25,18.61,18.92,17.81,18.66,460700,18.61,18.92,17.81,18.66,460700,0.0,1.0
2010-05-26,18.49,19.25,18.39,18.83,245800,18.49,19.25,18.39,18.83,245800,0.0,1.0
2010-05-27,20.04,20.08,19.05,19.05,365700,20.04,20.08,19.05,19.05,365700,0.0,1.0
2010-05-28,19.76,20.36,19.57,19.97,318000,19.76,20.36,19.57,19.97,318000,0.0,1.0
2010-06-01,18.9,19.88,18.9,19.51,259900,18.9,19.88,18.9,19.51,259900,0.0,1.0
2010-06-02,19.5,19.5,18.7,19.14,237300,19.5,19.5,18.7,19.14,237300,0.0,1.0
2010-06-03,19.7,19.83,19.28,19.51,154600,19.7,19.83,19.28,19.51,154600,0.0,1.0
2010-06-04,18.69,19.57,18.64,19.11,300000,18.69,19.57,18.64,19.11,300000,0.0,1.0
2010-06-07,17.41,18.84,17.41,18.75,265000,17.41,18.84,17.41,18.75,265000,0.0,1.0
2010-06-08,17.44,18.01,17.11,17.71,454300,17.44,18.01,17.11,17.71,454300,0.0,1.0
2010-06-09,17.52,18.21,17.39,17.69,271900,17.52,18.21,17.39,17.69,271900,0.0,1.0
2010-06-10,18.02,18.22,17.72,17.93,329100,18.02,18.22,17.72,17.93,329100,0.0,1.0
2010-06-11,18.9,18.92,17.81,17.81,239700,18.9,18.92,17.81,17.81,239700,0.0,1.0
2010-06-14,18.65,19.481,18.59,19.18,218400,18.65,19.481,18.59,19.18,218400,0.0,1.0
2010-06-15,19.5,19.58,18.73,18.77,341300,19.5,19.58,18.73,18.77,341300,0.0,1.0
2010-06-16,19.3,19.72,19.11,19.25,181500,19.3,19.72,19.11,19.25,181500,0.0,1.0
2010-06-17,19.15,19.58,18.46,19.31,317500,19.15,19.58,18.46,19.31,317500,0.0,1.0
2010-06-18,18.91,19.55,18.88,19.3,452000,18.91,19.55,18.88,19.3,452000,0.0,1.0
2010-06-21,18.89,19.81,18.8,19.24,577900,18.89,19.81,18.8,19.24,577900,0.0,1.0
2010-06-22,17.83,19.16,17.77,19.03,496400,17.83,19.16,17.77,19.03,496400,0.0,1.0
2010-06-23,17.01,17.36,16.69,17.36,551700,17.01,17.36,16.69,17.36,551700,0.0,1.0
2010-06-24,16.92,17.31,16.56,16.86,360500,16.92,17.31,16.56,16.86,360500,0.0,1.0
2010-06-25,16.9,17.12,16.6,16.93,366600,16.9,17.12,16.6,16.93,366600,0.0,1.0
2010-06-28,17.21,17.49,16.9,16.9,256700,17.21,17.49,16.9,16.9,256700,0.0,1.0
2010-06-29,16.32,16.91,16.18,16.91,469700,16.32,16.91,16.18,16.91,469700,0.0,1.0
2010-06-30,15.87,16.6,15.8,16.36,233100,15.87,16.6,15.8,16.36,233100,0.0,1.0
2010-07-01,16.19,16.4,15.56,15.86,517300,16.19,16.4,15.56,15.86,517300,0.0,1.0
2010-07-02,15.84,16.32,15.65,16.32,304200,15.84,16.32,15.65,16.32,304200,0.0,1.0
2010-07-06,16.2,16.68,15.96,16.16,407500,16.2,16.68,15.96,16.16,407500,0.0,1.0
2010-07-07,17.45,17.53,16.02,16.33,555100,17.45,17.53,16.02,16.33,555100,0.0,1.0
2010-07-08,17.58,17.77,17.2,17.7,370300,17.58,17.77,17.2,17.7,370300,0.0,1.0
2010-07-09,18.21,18.28,17.51,17.6,395000,18.21,18.28,17.51,17.6,395000,0.0,1.0
2010-07-12,17.72,18.33,17.6,18.18,171900,17.72,18.33,17.6,18.18,171900,0.0,1.0
2010-07-13,18.38,18.49,17.73,18.01,182400,18.38,18.49,17.73,18.01,182400,0.0,1.0
2010-07-14,18.26,18.55,18.07,18.28,231400,18.26,18.55,18.07,18.28,231400,0.0,1.0
2010-07-15,18.27,18.39,17.81,18.25,214400,18.27,18.39,17.81,18.25,214400,0.0,1.0
2010-07-16,17.68,18.25,17.53,18.2,274200,17.68,18.25,17.53,18.2,274200,0.0,1.0
2010-07-19,18.21,18.27,17.69,17.81,208800,18.21,18.27,17.69,17.81,208800,0.0,1.0
2010-07-20,18.73,18.86,17.73,17.89,378300,18.73,18.86,17.73,17.89,378300,0.0,1.0
2010-07-21,18.57,18.98,18.35,18.86,415800,18.57,18.98,18.35,18.86,415800,0.0,1.0
2010-07-22,19.04,19.18,18.76,18.9,468200,19.04,19.18,18.76,18.9,468200,0.0,1.0
2010-07-23,19.4,19.45,18.69,19.0,728600,19.4,19.45,18.69,19.0,728600,0.0,1.0
2010-07-26,19.6,19.64,19.1,19.48,304400,19.6,19.64,19.1,19.48,304400,0.0,1.0
2010-07-27,19.44,19.73,19.29,19.7,218700,19.44,19.73,19.29,19.7,218700,0.0,1.0
2010-07-28,19.01,19.51,18.86,19.32,154000,19.01,19.51,18.86,19.32,154000,0.0,1.0
2010-07-29,18.18,19.255,18.06,19.12,363800,18.18,19.255,18.06,19.12,363800,0.0,1.0
2010-07-30,17.68,18.04,17.55,17.98,411800,17.68,18.04,17.55,17.98,411800,0.0,1.0
2010-08-02,17.65,17.88,17.38,17.77,444700,17.65,17.88,17.38,17.77,444700,0.0,1.0
2010-08-03,17.26,17.56,17.24,17.55,222700,17.26,17.56,17.24,17.55,222700,0.0,1.0
2010-08-04,17.38,17.435,17.01,17.33,534200,17.38,17.435,17.01,17.33,534200,0.0,1.0
2010-08-05,17.31,17.54,17.2,17.21,454500,17.31,17.54,17.2,17.21,454500,0.0,1.0
2010-08-06,18.13,18.28,17.42,17.91,801100,18.13,18.28,17.42,17.91,801100,0.0,1.0
2010-08-09,18.24,18.405,18.09,18.32,227300,18.24,18.405,18.09,18.32,227300,0.0,1.0
2010-08-10,17.4,18.18,17.26,18.0,333400,17.4,18.18,17.26,18.0,333400,0.0,1.0
2010-08-11,16.61,17.155,16.55,17.01,482000,16.61,17.155,16.55,17.01,482000,0.0,1.0
2010-08-12,16.32,16.68,16.11,16.37,405400,16.32,16.68,16.11,16.37,405400,0.0,1.0
2010-08-13,16.02,16.46,16.01,16.18,228200,16.02,16.46,16.01,16.18,228200,0.0,1.0
2010-08-16,16.25,16.46,15.89,16.0,172300,16.25,16.46,15.89,16.0,172300,0.0,1.0
2010-08-17,16.46,16.7,16.34,16.46,150800,16.46,16.7,16.34,16.46,150800,0.0,1.0
2010-08-18,16.23,16.71,16.15,16.39,341400,16.23,16.71,16.15,16.39,341400,0.0,1.0
2010-08-19,16.26,16.43,16.17,16.21,406200,16.26,16.43,16.17,16.21,406200,0.0,1.0
2010-08-20,15.92,16.28,15.87,16.16,317800,15.92,16.28,15.87,16.16,317800,0.0,1.0
2010-08-23,15.67,16.1,15.55,15.93,203800,15.67,16.1,15.55,15.93,203800,0.0,1.0
2010-08-24,15.09,15.58,15.01,15.51,356700,15.09,15.58,15.01,15.51,356700,0.0,1.0
2010-08-25,15.29,15.33,14.8402,15.0,287700,15.29,15.33,14.8402,15.0,287700,0.0,1.0
2010-08-26,14.96,15.4,14.92,15.31,172000,14.96,15.4,14.92,15.31,172000,0.0,1.0
2010-08-27,15.26,15.3,14.63,15.18,210300,15.26,15.3,14.63,15.18,210300,0.0,1.0
2010-08-30,14.84,15.27,14.81,15.15,172200,14.84,15.27,14.81,15.15,172200,0.0,1.0
2010-08-31,14.73,15.11,14.5,14.78,495200,14.73,15.11,14.5,14.78,495200,0.0,1.0
2010-09-01,14.61,15.21,14.51,15.06,569600,14.61,15.21,14.51,15.06,569600,0.0,1.0
2010-09-02,15.25,15.29,14.5,14.6,373000,15.25,15.29,14.5,14.6,373000,0.0,1.0
2010-09-03,15.56,15.93,15.1,15.56,525000,15.56,15.93,15.1,15.56,525000,0.0,1.0
2010-09-07,14.82,15.7,14.81,15.56,246300,14.82,15.7,14.81,15.56,246300,0.0,1.0
2010-09-08,14.99,15.02,14.74,14.83,289400,14.99,15.02,14.74,14.83,289400,0.0,1.0
2010-09-09,15.4,16.14,15.2,15.56,726500,15.4,16.14,15.2,15.56,726500,0.0,1.0
2010-09-10,15.3,15.59,15.04,15.42,395700,15.3,15.59,15.04,15.42,395700,0.0,1.0
2010-09-13,15.85,16.14,15.4196,15.52,367800,15.85,16.14,15.4196,15.52,367800,0.0,1.0
2010-09-14,16.2,16.33,15.62,15.74,226100,16.2,16.33,15.62,15.74,226100,0.0,1.0
2010-09-15,16.23,16.33,15.92,16.16,109100,16.23,16.33,15.92,16.16,109100,0.0,1.0
2010-09-16,16.86,16.95,16.1,16.23,361900,16.86,16.95,16.1,16.23,361900,0.0,1.0
2010-09-17,16.47,17.04,16.34,17.04,332600,16.47,17.04,16.34,17.04,332600,0.0,1.0
2010-09-20,16.98,17.07,16.23,16.5,312400,16.98,17.07,16.23,16.5,312400,0.0,1.0
2010-09-21,17.09,17.34,16.92,17.03,361300,17.09,17.34,16.92,17.03,361300,0.0,1.0
2010-09-22,16.41,17.03,16.26,16.96,500500,16.41,17.03,16.26,16.96,500500,0.0,1.0
2010-09-23,16.5,16.96,16.0,16.32,396600,16.5,16.96,16.0,16.32,396600,0.0,1.0
2010-09-24,17.16,17.31,16.69,16.72,304800,17.16,17.31,16.69,16.72,304800,0.0,1.0
2010-09-27,17.15,17.49,16.94,17.16,164700,17.15,17.49,16.94,17.16,164700,0.0,1.0
2010-09-28,17.31,17.49,16.94,17.25,184900,17.31,17.49,16.94,17.25,184900,0.0,1.0
2010-09-29,17.3,17.67,17.126,17.19,308000,17.3,17.67,17.126,17.19,308000,0.0,1.0
2010-09-30,17.09,17.6699,16.73,17.41,429100,17.09,17.6699,16.73,17.41,429100,0.0,1.0
2010-10-01,17.1,17.46,17.06,17.27,209600,17.1,17.46,17.06,17.27,209600,0.0,1.0
2010-10-04,17.11,17.22,16.86,17.09,249400,17.11,17.22,16.86,17.09,249400,0.0,1.0
2010-10-05,17.81,17.93,17.21,17.37,362100,17.81,17.93,17.21,17.37,362100,0.0,1.0
2010-10-06,17.28,17.819,17.23,17.75,245800,17.28,17.819,17.23,17.75,245800,0.0,1.0
2010-10-07,17.35,17.53,17.19,17.36,195400,17.35,17.53,17.19,17.36,195400,0.0,1.0
2010-10-08,17.77,17.88,17.228,17.31,161600,17.77,17.88,17.228,17.31,161600,0.0,1.0
2010-10-11,18.07,18.39,17.65,17.72,226000,18.07,18.39,17.65,17.72,226000,0.0,1.0
2010-10-12,18.46,18.5795,17.72,18.0,292200,18.46,18.5795,17.72,18.0,292200,0.0,1.0
2010-10-13,18.56,18.75,18.44,18.55,239900,18.56,18.75,18.44,18.55,239900,0.0,1.0
2010-10-14,18.92,18.93,18.44,18.49,330300,18.92,18.93,18.44,18.49,330300,0.0,1.0
2010-10-15,19.25,19.28,18.72,19.11,418300,19.25,19.28,18.72,19.11,418300,0.0,1.0
2010-10-18,19.15,19.42,19.04,19.25,225100,19.15,19.42,19.04,19.25,225100,0.0,1.0
2010-10-19,19.1,19.2,18.62,18.7,499400,19.1,19.2,18.62,18.7,499400,0.0,1.0
2010-10-20,18.97,19.29,18.9,19.19,272600,18.97,19.29,18.9,19.19,272600,0.0,1.0
2010-10-21,19.09,19.19,18.93,19.03,356200,19.09,19.19,18.93,19.03,356200,0.0,1.0
2010-10-22,19.68,19.68,19.025,19.17,181100,19.68,19.68,19.025,19.17,181100,0.0,1.0
2010-10-25,20.11,20.24,19.67,19.79,262700,20.11,20.24,19.67,19.79,262700,0.0,1.0
2010-10-26,19.75,20.16,19.62,19.92,188900,19.75,20.16,19.62,19.92,188900,0.0,1.0
2010-10-27,20.71,20.71,19.6,19.62,279900,20.71,20.71,19.6,19.62,279900,0.0,1.0
2010-10-28,21.46,21.535,20.69,20.85,510900,21.46,21.535,20.69,20.85,510900,0.0,1.0
2010-10-29,21.98,22.0,21.08,21.34,475200,21.98,22.0,21.08,21.34,475200,0.0,1.0
2010-11-01,22.36,22.54,21.97,21.97,431600,22.36,22.54,21.97,21.97,431600,0.0,1.0
2010-11-02,22.71,23.09,22.57,22.71,494900,22.71,23.09,22.57,22.71,494900,0.0,1.0
2010-11-03,22.79,22.8,22.38,22.6,352200,22.79,22.8,22.38,22.6,352200,0.0,1.0
2010-11-04,22.98,23.09,22.66,22.89,567900,22.98,23.09,22.66,22.89,567900,0.0,1.0
2010-11-05,23.3,23.42,22.77,22.9,414100,23.3,23.42,22.77,22.9,414100,0.0,1.0
2010-11-08,23.22,23.49,23.07,23.3,574000,23.22,23.49,23.07,23.3,574000,0.0,1.0
2010-11-09,23.86,24.12,22.97,23.25,822500,23.86,24.12,22.97,23.25,822500,0.0,1.0
2010-11-10,24.0,24.0,23.51,23.92,427000,24.0,24.0,23.51,23.92,427000,0.0,1.0
2010-11-11,23.45,23.6848,23.13,23.38,384300,23.45,23.6848,23.13,23.38,384300,0.0,1.0
2010-11-12,23.16,23.64,22.86,23.18,442500,23.16,23.64,22.86,23.18,442500,0.0,1.0
2010-11-15,23.11,23.49,22.98,23.22,263300,23.11,23.49,22.98,23.22,263300,0.0,1.0
2010-11-16,22.77,23.17,22.4,22.83,355600,22.77,23.17,22.4,22.83,355600,0.0,1.0
2010-11-17,23.09,23.14,22.675,22.8,281600,23.09,23.14,22.675,22.8,281600,0.0,1.0
2010-11-18,23.63,23.78,23.27,23.32,225600,23.63,23.78,23.27,23.32,225600,0.0,1.0
2010-11-19,23.97,24.09,23.59,23.64,193900,23.97,24.09,23.59,23.64,193900,0.0,1.0
2010-11-22,24.08,24.25,23.7,23.94,204200,24.08,24.25,23.7,23.94,204200,0.0,1.0
2010-11-23,24.1,24.13,23.72,23.81,166100,24.1,24.13,23.72,23.81,166100,0.0,1.0
2010-11-24,24.82,24.94,24.21,24.24,245500,24.82,24.94,24.21,24.24,245500,0.0,1.0
2010-11-26,24.86,24.99,24.59,24.59,65400,24.86,24.99,24.59,24.59,65400,0.0,1.0
2010-11-29,24.98,25.0,24.32,24.61,284300,24.98,25.0,24.32,24.61,284300,0.0,1.0
2010-11-30,24.7,24.94,24.35,24.67,291300,24.7,24.94,24.35,24.67,291300,0.0,1.0
2010-12-01,25.04,25.23,24.9,24.99,335900,25.04,25.23,24.9,24.99,335900,0.0,1.0
2010-12-02,25.58,25.58,24.8,25.09,239300,25.58,25.58,24.8,25.09,239300,0.0,1.0
2010-12-03,26.07,26.16,25.26,25.5,259700,26.07,26.16,25.26,25.5,259700,0.0,1.0
2010-12-06,26.52,26.54,25.84,26.01,150400,26.52,26.54,25.84,26.01,150400,0.0,1.0
2010-12-07,27.015,27.1,26.61,26.89,224500,27.015,27.1,26.61,26.89,224500,0.0,1.0
2010-12-08,27.38,27.56,26.92,27.07,255400,27.38,27.56,26.92,27.07,255400,0.0,1.0
2010-12-09,27.05,27.53,26.65,27.53,294500,27.05,27.53,26.65,27.53,294500,0.0,1.0
2010-12-10,27.59,27.855,27.07,27.23,350100,27.59,27.855,27.07,27.23,350100,0.0,1.0
2010-12-13,27.22,27.67,27.21,27.65,217500,27.22,27.67,27.21,27.65,217500,0.0,1.0
2010-12-14,27.29,27.62,26.71,27.35,191600,27.29,27.62,26.71,27.35,191600,0.0,1.0
2010-12-15,27.34,27.47,26.91,27.32,252800,27.34,27.47,26.91,27.32,252800,0.0,1.0
2010-12-16,27.35,27.61,27.17,27.34,141200,27.35,27.61,27.17,27.34,141200,0.0,1.0
2010-12-17,27.9,27.9,27.095,27.4,376900,27.9,27.9,27.095,27.4,376900,0.0,1.0
2010-12-20,27.33,27.98,27.28,27.98,182900,27.33,27.98,27.28,27.98,182900,0.0,1.0
2010-12-21,27.86,27.9,27.36,27.36,148800,27.86,27.9,27.36,27.36,148800,0.0,1.0
2010-12-22,27.55,27.9,27.42,27.9,107200,27.55,27.9,27.42,27.9,107200,0.0,1.0
2010-12-23,27.72,27.81,27.32,27.47,98100,27.72,27.81,27.32,27.47,98100,0.0,1.0
2010-12-27,27.69,27.73,27.01,27.01,72800,27.69,27.73,27.01,27.01,72800,0.0,1.0
2010-12-28,27.13,27.59,27.08,27.39,150100,27.13,27.59,27.08,27.39,150100,0.0,1.0
2010-12-29,27.32,27.38,27.07,27.08,136100,27.32,27.38,27.07,27.08,136100,0.0,1.0
2010-12-30,27.27,27.68,27.2,27.2,165600,27.27,27.68,27.2,27.2,165600,0.0,1.0
2010-12-31,26.99,27.37,26.99,27.28,125000,26.99,27.37,26.99,27.28,125000,0.0,1.0
2011-01-03,27.84,28.0,27.2,27.2,276700,27.84,28.0,27.2,27.2,276700,0.0,1.0
2011-01-04,26.95,28.0,26.67,28.0,267500,26.95,28.0,26.67,28.0,267500,0.0,1.0
2011-01-05,26.88,27.02,26.41,26.91,340100,26.88,27.02,26.41,26.91,340100,0.0,1.0
2011-01-06,27.15,27.39,26.5601,26.8,253200,27.15,27.39,26.5601,26.8,253200,0.0,1.0
2011-01-07,27.21,27.35,26.44,27.15,156300,27.21,27.35,26.44,27.15,156300,0.0,1.0
2011-01-10,27.19,27.24,26.67,27.16,215600,27.19,27.24,26.67,27.16,215600,0.0,1.0
2011-01-11,27.1,27.42,26.3819,26.3819,174600,27.1,27.42,26.3819,26.3819,174600,0.0,1.0
2011-01-12,27.14,27.61,26.73,27.24,280800,27.14,27.61,26.73,27.24,280800,0.0,1.0
2011-01-13,27.36,27.36,26.1668,26.43,270600,27.36,27.36,26.1668,26.43,270600,0.0,1.0
2011-01-14,27.84,27.99,27.1,27.26,338000,27.84,27.99,27.1,27.26,338000,0.0,1.0
2011-01-18,27.64,27.81,27.3001,27.81,194200,27.64,27.81,27.3001,27.81,194200,0.0,1.0
2011-01-19,25.95,27.67,25.83,27.65,396600,25.95,27.67,25.83,27.65,396600,0.0,1.0
2011-01-20,25.09,25.78,24.31,25.75,609900,25.09,25.78,24.31,25.75,609900,0.0,1.0
2011-01-21,24.95,25.55,24.95,25.2,197000,24.95,25.55,24.95,25.2,197000,0.0,1.0
2011-01-24,25.11,25.49,24.75,24.89,175600,25.11,25.49,24.75,24.89,175600,0.0,1.0
2011-01-25,25.23,25.27,24.71,24.95,159000,25.23,25.27,24.71,24.95,159000,0.0,1.0
2011-01-26,26.12,26.23,25.06,25.2,216900,26.12,26.23,25.06,25.2,216900,0.0,1.0
2011-01-27,26.3,26.65,25.96,26.19,194100,26.3,26.65,25.96,26.19,194100,0.0,1.0
2011-01-28,24.95,26.24,24.95,26.21,327400,24.95,26.24,24.95,26.21,327400,0.0,1.0
2011-01-31,25.74,25.89,24.85,25.2,190200,25.74,25.89,24.85,25.2,190200,0.0,1.0
2011-02-01,26.56,26.6,25.461,25.86,214700,26.56,26.6,25.461,25.86,214700,0.0,1.0
2011-02-02,26.61,26.88,26.25,26.25,159300,26.61,26.88,26.25,26.25,159300,0.0,1.0
2011-02-03,25.6,26.25,25.5,26.08,255700,25.6,26.25,25.5,26.08,255700,0.0,1.0
2011-02-04,25.78,26.03,25.6,25.65,183600,25.78,26.03,25.6,25.65,183600,0.0,1.0
2011-02-07,25.91,26.37,25.85,25.86,162900,25.91,26.37,25.85,25.86,162900,0.0,1.0
2011-02-08,26.06,26.06,25.57,25.84,113700,26.06,26.06,25.57,25.84,113700,0.0,1.0
2011-02-09,25.64,26.2095,25.6,26.05,189800,25.64,26.2095,25.6,26.05,189800,0.0,1.0
2011-02-10,29.62,29.95,26.4,26.42,1426600,29.62,29.95,26.4,26.42,1426600,0.0,1.0
2011-02-11,29.46,29.908,29.0501,29.43,311400,29.46,29.908,29.0501,29.43,311400,0.0,1.0
2011-02-14,29.64,29.8695,29.0701,29.31,318000,29.64,29.8695,29.0701,29.31,318000,0.0,1.0
2011-02-15,29.24,29.55,29.12,29.5,308000,29.24,29.55,29.12,29.5,308000,0.0,1.0
2011-02-16,30.73,30.77,29.5,29.88,549700,30.73,30.77,29.5,29.88,549700,0.0,1.0
2011-02-17,30.77,30.96,30.2,30.8,288900,30.77,30.96,30.2,30.8,288900,0.0,1.0
2011-02-18,30.93,31.0,30.75,30.98,242800,30.93,31.0,30.75,30.98,242800,0.0,1.0
2011-02-22,28.68,30.23,28.63,29.98,363200,28.68,30.23,28.63,29.98,363200,0.0,1.0
2011-02-23,27.84,28.74,27.13,28.63,329300,27.84,28.74,27.13,28.63,329300,0.0,1.0
2011-02-24,29.0,29.06,27.7108,27.9,317900,29.0,29.06,27.7108,27.9,317900,0.0,1.0
2011-02-25,29.55,29.76,28.96,29.25,267900,29.55,29.76,28.96,29.25,267900,0.0,1.0
2011-02-28,28.96,29.93,28.511,29.65,219000,28.96,29.93,28.511,29.65,219000,0.0,1.0
2011-03-01,29.05,29.82,28.75,29.25,249900,29.05,29.82,28.75,29.25,249900,0.0,1.0
2011-03-02,30.22,30.5,28.96,29.16,391800,30.22,30.5,28.96,29.16,391800,0.0,1.0
2011-03-03,30.96,31.0,30.3,30.68,384900,30.96,31.0,30.3,30.68,384900,0.0,1.0
2011-03-04,31.75,31.82,30.96,31.01,710700,31.75,31.82,30.96,31.01,710700,0.0,1.0
2011-03-07,30.4,31.97,29.63,31.85,705100,30.4,31.97,29.63,31.85,705100,0.0,1.0
2011-03-08,30.995,31.49,30.0,30.42,325000,30.995,31.49,30.0,30.42,325000,0.0,1.0
2011-03-09,29.45,31.49,29.28,31.09,376100,29.45,31.49,29.28,31.09,376100,0.0,1.0
2011-03-10,28.41,28.99,27.5,28.99,538100,28.41,28.99,27.5,28.99,538100,0.0,1.0
2011-03-11,28.47,28.68,28.0,28.13,261500,28.47,28.68,28.0,28.13,261500,0.0,1.0
2011-03-14,28.42,28.9,27.91,27.93,283600,28.42,28.9,27.91,27.93,283600,0.0,1.0
2011-03-15,29.09,29.54,27.7411,27.9,418500,29.09,29.54,27.7411,27.9,418500,0.0,1.0
2011-03-16,29.03,29.94,28.56,29.25,476800,29.03,29.94,28.56,29.25,476800,0.0,1.0
2011-03-17,31.59,31.95,30.24,31.17,881200,31.59,31.95,30.24,31.17,881200,0.0,1.0
2011-03-18,30.86,31.94,30.4201,31.94,764000,30.86,31.94,30.4201,31.94,764000,0.0,1.0
2011-03-21,31.62,31.88,31.13,31.33,230000,31.62,31.88,31.13,31.33,230000,0.0,1.0
2011-03-22,31.35,31.59,31.06,31.58,193600,31.35,31.59,31.06,31.58,193600,0.0,1.0
2011-03-23,32.44,32.54,30.9,30.98,512900,32.44,32.54,30.9,30.98,512900,0.0,1.0
2011-03-24,32.99,33.3,32.14,32.67,391600,32.99,33.3,32.14,32.67,391600,0.0,1.0
2011-03-25,33.76,34.49,33.07,33.1,514600,33.76,34.49,33.07,33.1,514600,0.0,1.0
2011-03-28,32.72,33.84,32.62,33.41,462700,32.72,33.84,32.62,33.41,462700,0.0,1.0
2011-03-29,32.82,33.05,32.5,32.59,567600,32.82,33.05,32.5,32.59,567600,0.0,1.0
2011-03-30,33.36,33.39,32.88,33.09,415100,33.36,33.39,32.88,33.09,415100,0.0,1.0
2011-03-31,34.06,34.5,33.1,33.3,465900,34.06,34.5,33.1,33.3,465900,0.0,1.0
2011-04-01,33.52,34.43,33.22,34.3,626200,33.52,34.43,33.22,34.3,626200,0.0,1.0
2011-04-04,33.16,33.832,32.79,33.69,184000,33.16,33.832,32.79,33.69,184000,0.0,1.0
2011-04-05,32.94,33.63,32.81,33.12,246700,32.94,33.63,32.81,33.12,246700,0.0,1.0
2011-04-06,33.38,33.52,32.84,33.2,148000,33.38,33.52,32.84,33.2,148000,0.0,1.0
2011-04-07,33.65,33.95,32.986,33.42,193900,33.65,33.95,32.986,33.42,193900,0.0,1.0
2011-04-08,33.28,34.0,33.11,33.93,116400,33.28,34.0,33.11,33.93,116400,0.0,1.0
2011-04-11,33.0,33.5,32.8,33.36,134000,33.0,33.5,32.8,33.36,134000,0.0,1.0
2011-04-12,33.08,34.0,33.0,33.79,490000,33.08,34.0,33.0,33.79,490000,0.0,1.0
2011-04-13,33.25,33.5,32.72,33.29,311100,33.25,33.5,32.72,33.29,311100,0.0,1.0
2011-04-14,32.31,33.063,32.01,32.91,330000,32.31,33.063,32.01,32.91,330000,0.0,1.0
2011-04-15,32.39,32.5,31.55,32.14,364900,32.39,32.5,31.55,32.14,364900,0.0,1.0
2011-04-18,31.46,32.2,30.9,32.2,263400,31.46,32.2,30.9,32.2,263400,0.0,1.0
2011-04-19,31.93,32.03,31.51,31.72,204200,31.93,32.03,31.51,31.72,204200,0.0,1.0
2011-04-20,33.18,33.5,32.35,32.7,328000,33.18,33.5,32.35,32.7,328000,0.0,1.0
2011-04-21,32.97,33.48,32.49,33.48,275500,32.97,33.48,32.49,33.48,275500,0.0,1.0
2011-04-25,33.03,33.21,32.735,32.8,173600,33.03,33.21,32.735,32.8,173600,0.0,1.0
2011-04-26,34.01,34.22,32.86,33.03,253100,34.01,34.22,32.86,33.03,253100,0.0,1.0
2011-04-27,34.07,34.15,33.38,33.94,158000,34.07,34.15,33.38,33.94,158000,0.0,1.0
2011-04-28,34.0,34.43,33.69,34.05,122000,34.0,34.43,33.69,34.05,122000,0.0,1.0
2011-04-29,34.22,34.47,34.09,34.11,137000,34.22,34.47,34.09,34.11,137000,0.0,1.0
2011-05-02,33.69,34.67,33.66,34.5,281000,33.69,34.67,33.66,34.5,281000,0.0,1.0
2011-05-03,32.01,34.42,31.78,33.58,297000,32.01,34.42,31.78,33.58,297000,0.0,1.0
2011-05-04,31.64,32.29,30.83,32.09,315600,31.64,32.29,30.83,32.09,315600,0.0,1.0
2011-05-05,32.45,32.66,30.8,31.43,301300,32.45,32.66,30.8,31.43,301300,0.0,1.0
2011-05-06,32.89,33.09,32.49,32.83,266000,32.89,33.09,32.49,32.83,266000,0.0,1.0
2011-05-09,33.67,33.8,32.63,32.96,263000,33.67,33.8,32.63,32.96,263000,0.0,1.0
2011-05-10,30.51,32.91,29.83,32.05,1013800,30.51,32.91,29.83,32.05,1013800,0.0,1.0
2011-05-11,30.82,31.25,30.26,30.41,525400,30.82,31.25,30.26,30.41,525400,0.0,1.0
2011-05-12,30.65,30.94,30.12,30.48,400000,30.65,30.94,30.12,30.48,400000,0.0,1.0
2011-05-13,30.37,30.7,30.15,30.62,246000,30.37,30.7,30.15,30.62,246000,0.0,1.0
2011-05-16,29.0,30.26,28.98,30.26,395700,29.0,30.26,28.98,30.26,395700,0.0,1.0
2011-05-17,29.3,29.53,28.33,28.52,438300,29.3,29.53,28.33,28.52,438300,0.0,1.0
2011-05-18,30.13,30.35,29.24,29.24,258500,30.13,30.35,29.24,29.24,258500,0.0,1.0
2011-05-19,29.84,30.74,29.53,30.47,199800,29.84,30.74,29.53,30.47,199800,0.0,1.0
2011-05-20,29.73,30.11,29.29,29.57,161800,29.73,30.11,29.29,29.57,161800,0.0,1.0
2011-05-23,29.1,29.36,28.53,28.53,297900,29.1,29.36,28.53,28.53,297900,0.0,1.0
2011-05-24,28.07,29.34,28.05,29.28,351000,28.07,29.34,28.05,29.28,351000,0.0,1.0
2011-05-25,28.59,29.15,28.0,28.05,335500,28.59,29.15,28.0,28.05,335500,0.0,1.0
2011-05-26,29.21,29.34,28.23,28.51,260500,29.21,29.34,28.23,28.51,260500,0.0,1.0
2011-05-27,29.15,29.62,29.08,29.27,114500,29.15,29.62,29.08,29.27,114500,0.0,1.0
2011-05-31,29.2,29.56,28.81,29.41,255100,29.2,29.56,28.81,29.41,255100,0.0,1.0
2011-06-01,28.44,29.5,28.4,29.2,234000,28.44,29.5,28.4,29.2,234000,0.0,1.0
2011-06-02,28.46,28.89,28.3,28.59,206600,28.46,28.89,28.3,28.59,206600,0.0,1.0
2011-06-03,27.77,28.48,27.66,28.0,310900,27.77,28.48,27.66,28.0,310900,0.0,1.0
2011-06-06,27.48,27.95,27.2301,27.49,431800,27.48,27.95,27.2301,27.49,431800,0.0,1.0
2011-06-07,28.03,28.37,27.63,27.74,156700,28.03,28.37,27.63,27.74,156700,0.0,1.0
2011-06-08,27.47,28.14,27.45,27.9,331400,27.47,28.14,27.45,27.9,331400,0.0,1.0
2011-06-09,27.36,27.74,27.29,27.53,202000,27.36,27.74,27.29,27.53,202000,0.0,1.0
2011-06-10,23.61,25.0,23.52,24.48,1595900,23.61,25.0,23.52,24.48,1595900,0.0,1.0
2011-06-13,22.98,23.42,21.76,23.26,1253000,22.98,23.42,21.76,23.26,1253000,0.0,1.0
2011-06-14,23.33,24.13,23.09,23.5,928900,23.33,24.13,23.09,23.5,928900,0.0,1.0
2011-06-15,24.03,24.23,22.82,23.11,646000,24.03,24.23,22.82,23.11,646000,0.0,1.0
2011-06-16,23.68,24.24,23.38,24.02,403200,23.68,24.24,23.38,24.02,403200,0.0,1.0
2011-06-17,23.7,24.1806,23.55,23.9,535100,23.7,24.1806,23.55,23.9,535100,0.0,1.0
2011-06-20,23.5,23.69,23.27,23.54,471100,23.5,23.69,23.27,23.54,471100,0.0,1.0
2011-06-21,24.48,24.51,23.5,23.66,226200,24.48,24.51,23.5,23.66,226200,0.0,1.0
2011-06-22,24.46,25.19,24.21,24.27,226600,24.46,25.19,24.21,24.27,226600,0.0,1.0
2011-06-23,25.11,25.14,24.0,24.03,309600,25.11,25.14,24.0,24.03,309600,0.0,1.0
2011-06-24,24.71,25.3,24.5592,25.12,300800,24.71,25.3,24.5592,25.12,300800,0.0,1.0
2011-06-27,24.99,25.17,24.59,24.65,171300,24.99,25.17,24.59,24.65,171300,0.0,1.0
2011-06-28,25.87,25.87,24.78,25.16,291500,25.87,25.87,24.78,25.16,291500,0.0,1.0
2011-06-29,25.56,26.2,25.43,26.0,252100,25.56,26.2,25.43,26.0,252100,0.0,1.0
2011-06-30,26.1,26.25,25.41,25.73,161000,26.1,26.25,25.41,25.73,161000,0.0,1.0
2011-07-01,26.63,26.72,25.61,26.17,205700,26.63,26.72,25.61,26.17,205700,0.0,1.0
2011-07-05,26.53,26.98,26.09,26.64,200500,26.53,26.98,26.09,26.64,200500,0.0,1.0
2011-07-06,26.54,26.83,25.92,26.54,163400,26.54,26.83,25.92,26.54,163400,0.0,1.0
2011-07-07,26.94,27.03,26.33,26.78,230800,26.94,27.03,26.33,26.78,230800,0.0,1.0
2011-07-08,26.63,26.99,26.11,26.6,223200,26.63,26.99,26.11,26.6,223200,0.0,1.0
2011-07-11,26.23,26.75,25.91,26.3,227000,26.23,26.75,25.91,26.3,227000,0.0,1.0
2011-07-12,24.52,25.68,24.51,25.68,631500,24.52,25.68,24.51,25.68,631500,0.0,1.0
2011-07-13,23.94,24.9,23.77,24.54,657100,23.94,24.9,23.77,24.54,657100,0.0,1.0
2011-07-14,24.33,24.55,23.85,23.92,403900,24.33,24.55,23.85,23.92,403900,0.0,1.0
2011-07-15,24.52,24.64,23.91,24.41,155700,24.52,24.64,23.91,24.41,155700,0.0,1.0
2011-07-18,24.14,24.93,24.01,24.5,197900,24.14,24.93,24.01,24.5,197900,0.0,1.0
2011-07-19,25.69,25.75,24.46,24.46,219800,25.69,25.75,24.46,24.46,219800,0.0,1.0
2011-07-20,25.31,25.67,24.86,25.65,191400,25.31,25.67,24.86,25.65,191400,0.0,1.0
2011-07-21,25.8,26.07,24.9,25.31,189900,25.8,26.07,24.9,25.31,189900,0.0,1.0
2011-07-22,25.81,26.13,25.64,25.8,373400,25.81,26.13,25.64,25.8,373400,0.0,1.0
2011-07-25,25.18,25.77,25.16,25.53,101400,25.18,25.77,25.16,25.53,101400,0.0,1.0
2011-07-26,25.12,25.61,24.95,25.31,129600,25.12,25.61,24.95,25.31,129600,0.0,1.0
2011-07-27,23.7,24.61,23.5,24.34,390700,23.7,24.61,23.5,24.34,390700,0.0,1.0
2011-07-28,23.65,24.23,23.32,23.68,195200,23.65,24.23,23.32,23.68,195200,0.0,1.0
2011-07-29,23.55,23.92,22.89,23.26,290100,23.55,23.92,22.89,23.26,290100,0.0,1.0
2011-08-01,23.21,23.99,22.65,23.87,366900,23.21,23.99,22.65,23.87,366900,0.0,1.0
2011-08-02,22.37,23.47,22.36,23.05,219900,22.37,23.47,22.36,23.05,219900,0.0,1.0
2011-08-03,21.81,22.07,21.19,22.01,609700,21.81,22.07,21.19,22.01,609700,0.0,1.0
2011-08-04,20.46,21.73,20.45,21.36,534500,20.46,21.73,20.45,21.36,534500,0.0,1.0
2011-08-05,19.69,20.83,18.99,20.72,688100,19.69,20.83,18.99,20.72,688100,0.0,1.0
2011-08-08,18.12,19.91,18.07,18.9,707200,18.12,19.91,18.07,18.9,707200,0.0,1.0
2011-08-09,19.78,19.78,18.01,18.61,972200,19.78,19.78,18.01,18.61,972200,0.0,1.0
2011-08-10,19.56,20.31,18.37,19.19,884000,19.56,20.31,18.37,19.19,884000,0.0,1.0
2011-08-11,19.9,20.4,19.162,19.64,525400,19.9,20.4,19.162,19.64,525400,0.0,1.0
2011-08-12,19.68,20.34,19.28,20.23,257900,19.68,20.34,19.28,20.23,257900,0.0,1.0
2011-08-15,20.32,20.539,19.75,19.9,250700,20.32,20.539,19.75,19.9,250700,0.0,1.0
2011-08-16,19.72,20.11,19.4102,20.11,251400,19.72,20.11,19.4102,20.11,251400,0.0,1.0
2011-08-17,19.72,20.34,19.51,19.79,181900,19.72,20.34,19.51,19.79,181900,0.0,1.0
2011-08-18,18.2,19.62,17.96,19.14,737900,18.2,19.62,17.96,19.14,737900,0.0,1.0
2011-08-19,17.74,18.33,17.37,17.73,751600,17.74,18.33,17.37,17.73,751600,0.0,1.0
2011-08-22,17.85,18.4141,17.37,18.3,773700,17.85,18.4141,17.37,18.3,773700,0.0,1.0
2011-08-23,18.74,18.77,17.68,17.86,895600,18.74,18.77,17.68,17.86,895600,0.0,1.0
2011-08-24,18.68,18.8892,17.98,18.78,372400,18.68,18.8892,17.98,18.78,372400,0.0,1.0
2011-08-25,18.36,18.87,18.22,18.77,360600,18.36,18.87,18.22,18.77,360600,0.0,1.0
2011-08-26,18.99,19.22,17.88,18.21,371400,18.99,19.22,17.88,18.21,371400,0.0,1.0
2011-08-29,20.08,20.11,19.25,19.25,282100,20.08,20.11,19.25,19.25,282100,0.0,1.0
2011-08-30,20.36,20.65,19.63,20.0,388200,20.36,20.65,19.63,20.0,388200,0.0,1.0
2011-08-31,20.02,20.49,19.89,20.41,389700,20.02,20.49,19.89,20.41,389700,0.0,1.0
2011-09-01,19.43,20.26,19.21,20.08,349700,19.43,20.26,19.21,20.08,349700,0.0,1.0
2011-09-02,18.52,19.24,18.375,19.02,293800,18.52,19.24,18.375,19.02,293800,0.0,1.0
2011-09-06,18.14,18.2,17.5,17.71,422100,18.14,18.2,17.5,17.71,422100,0.0,1.0
2011-09-07,19.12,19.19,18.47,18.47,480100,19.12,19.19,18.47,18.47,480100,0.0,1.0
2011-09-08,18.78,19.45,18.5,19.02,344300,18.78,19.45,18.5,19.02,344300,0.0,1.0
2011-09-09,17.9,18.91,17.62,18.58,467500,17.9,18.91,17.62,18.58,467500,0.0,1.0
2011-09-12,18.25,18.53,17.36,17.97,395000,18.25,18.53,17.36,17.97,395000,0.0,1.0
2011-09-13,17.88,18.59,17.841,18.44,534500,17.88,18.59,17.841,18.44,534500,0.0,1.0
2011-09-14,18.07,18.44,17.8,18.16,494300,18.07,18.44,17.8,18.16,494300,0.0,1.0
2011-09-15,19.1,19.15,18.07,18.33,490600,19.1,19.15,18.07,18.33,490600,0.0,1.0
2011-09-16,18.81,19.22,18.62,19.22,317300,18.81,19.22,18.62,19.22,317300,0.0,1.0
2011-09-19,18.65,18.86,18.24,18.43,226900,18.65,18.86,18.24,18.43,226900,0.0,1.0
2011-09-20,18.15,18.9,18.11,18.75,360700,18.15,18.9,18.11,18.75,360700,0.0,1.0
2011-09-21,17.965,19.005,17.86,18.2,467100,17.965,19.005,17.86,18.2,467100,0.0,1.0
2011-09-22,17.57,17.74,17.05,17.34,718600,17.57,17.74,17.05,17.34,718600,0.0,1.0
2011-09-23,17.88,18.09,17.56,17.56,489700,17.88,18.09,17.56,17.56,489700,0.0,1.0
2011-09-26,18.02,18.2,17.25,18.09,386400,18.02,18.2,17.25,18.09,386400,0.0,1.0
2011-09-27,19.06,19.41,17.94,18.48,633100,19.06,19.41,17.94,18.48,633100,0.0,1.0
2011-09-28,18.68,19.11,18.43,19.11,598000,18.68,19.11,18.43,19.11,598000,0.0,1.0
2011-09-29,18.91,19.22,18.44,19.13,661000,18.91,19.22,18.44,19.13,661000,0.0,1.0
2011-09-30,17.92,18.75,17.8,18.58,664100,17.92,18.75,17.8,18.58,664100,0.0,1.0
2011-10-03,16.97,18.11,16.81,17.67,665900,16.97,18.11,16.81,17.67,665900,0.0,1.0
2011-10-04,18.1,18.18,16.74,16.77,546300,18.1,18.18,16.74,16.77,546300,0.0,1.0
2011-10-05,18.5,18.64,17.7,18.14,231400,18.5,18.64,17.7,18.14,231400,0.0,1.0
2011-10-06,18.98,19.0,18.1,18.5,304500,18.98,19.0,18.1,18.5,304500,0.0,1.0
2011-10-07,18.54,19.38,18.49,19.01,370700,18.54,19.38,18.49,19.01,370700,0.0,1.0
2011-10-10,19.12,19.3,18.78,18.86,354700,19.12,19.3,18.78,18.86,354700,0.0,1.0
2011-10-11,18.7,19.21,18.48,19.02,446700,18.7,19.21,18.48,19.02,446700,0.0,1.0
2011-10-12,18.8,19.2,18.72,18.95,334900,18.8,19.2,18.72,18.95,334900,0.0,1.0
2011-10-13,20.34,20.38,18.45,18.65,551900,20.34,20.38,18.45,18.65,551900,0.0,1.0
2011-10-14,20.53,20.86,20.09,20.59,391300,20.53,20.86,20.09,20.59,391300,0.0,1.0
2011-10-17,20.22,20.67,20.04,20.5,414400,20.22,20.67,20.04,20.5,414400,0.0,1.0
2011-10-18,21.16,21.25,19.8651,20.06,358900,21.16,21.25,19.8651,20.06,358900,0.0,1.0
2011-10-19,20.51,21.275,20.16,20.84,554800,20.51,21.275,20.16,20.84,554800,0.0,1.0
2011-10-20,19.81,19.95,18.61,18.82,722100,19.81,19.95,18.61,18.82,722100,0.0,1.0
2011-10-21,20.0,20.74,19.77,20.28,316300,20.0,20.74,19.77,20.28,316300,0.0,1.0
2011-10-24,21.13,21.26,19.75,20.02,239600,21.13,21.26,19.75,20.02,239600,0.0,1.0
2011-10-25,20.72,21.18,20.4,20.9,256700,20.72,21.18,20.4,20.9,256700,0.0,1.0
2011-10-26,21.36,21.51,20.34,21.07,188000,21.36,21.51,20.34,21.07,188000,0.0,1.0
2011-10-27,22.65,23.01,21.83,22.0,509800,22.65,23.01,21.83,22.0,509800,0.0,1.0
2011-10-28,22.6,23.07,22.19,22.67,277300,22.6,23.07,22.19,22.67,277300,0.0,1.0
2011-10-31,22.37,22.62,22.0,22.17,284900,22.37,22.62,22.0,22.17,284900,0.0,1.0
2011-11-01,21.59,22.15,21.28,21.48,365300,21.59,22.15,21.28,21.48,365300,0.0,1.0
2011-11-02,21.96,22.28,21.56,21.93,231200,21.96,22.28,21.56,21.93,231200,0.0,1.0
2011-11-03,23.34,23.41,22.0,22.34,328000,23.34,23.41,22.0,22.34,328000,0.0,1.0
2011-11-04,23.67,23.7,23.05,23.05,291000,23.67,23.7,23.05,23.05,291000,0.0,1.0
2011-11-07,23.58,23.89,23.27,23.67,425100,23.58,23.89,23.27,23.67,425100,0.0,1.0
2011-11-08,24.18,24.25,21.75,23.88,397000,24.18,24.25,21.75,23.88,397000,0.0,1.0
2011-11-09,20.17,23.39,19.36,22.61,1600400,20.17,23.39,19.36,22.61,1600400,0.0,1.0
2011-11-10,20.57,20.77,19.87,20.31,717500,20.57,20.77,19.87,20.31,717500,0.0,1.0
2011-11-11,21.7,21.84,20.55,20.95,579700,21.7,21.84,20.55,20.95,579700,0.0,1.0
2011-11-14,21.47,21.82,21.0,21.61,406600,21.47,21.82,21.0,21.61,406600,0.0,1.0
2011-11-15,21.15,21.65,20.92,21.29,589100,21.15,21.65,20.92,21.29,589100,0.0,1.0
2011-11-16,21.2,22.17,20.97,20.97,424800,21.2,22.17,20.97,20.97,424800,0.0,1.0
2011-11-17,20.49,21.2,19.995,21.2,331300,20.49,21.2,19.995,21.2,331300,0.0,1.0
2011-11-18,20.56,20.96,20.22,20.56,255400,20.56,20.96,20.22,20.56,255400,0.0,1.0
2011-11-21,19.86,20.25,19.74,20.18,343500,19.86,20.25,19.74,20.18,343500,0.0,1.0
2011-11-22,19.65,19.95,19.625,19.8,254900,19.65,19.95,19.625,19.8,254900,0.0,1.0
2011-11-23,18.95,19.63,18.742,19.41,284100,18.95,19.63,18.742,19.41,284100,0.0,1.0
2011-11-25,18.42,19.13,18.4,18.89,110500,18.42,19.13,18.4,18.89,110500,0.0,1.0
2011-11-28,19.3,19.35,18.66,19.15,281400,19.3,19.35,18.66,19.15,281400,0.0,1.0
2011-11-29,18.81,19.42,18.73,19.28,168800,18.81,19.42,18.73,19.28,168800,0.0,1.0
2011-11-30,20.5,20.56,19.44,19.71,476400,20.5,20.56,19.44,19.71,476400,0.0,1.0
2011-12-01,20.63,21.01,20.41,20.41,212400,20.63,21.01,20.41,20.41,212400,0.0,1.0
2011-12-02,20.63,21.4,20.61,21.02,144200,20.63,21.4,20.61,21.02,144200,0.0,1.0
2011-12-05,20.99,21.34,20.76,21.15,165100,20.99,21.34,20.76,21.15,165100,0.0,1.0
2011-12-06,21.17,21.41,20.77,21.03,175300,21.17,21.41,20.77,21.03,175300,0.0,1.0
2011-12-07,21.21,21.5,20.84,21.07,344600,21.21,21.5,20.84,21.07,344600,0.0,1.0
2011-12-08,20.61,21.32,20.58,20.99,257400,20.61,21.32,20.58,20.99,257400,0.0,1.0
2011-12-09,20.83,21.02,20.24,20.47,355700,20.83,21.02,20.24,20.47,355700,0.0,1.0
2011-12-12,20.16,20.7666,19.93,20.53,198200,20.16,20.7666,19.93,20.53,198200,0.0,1.0
2011-12-13,19.79,20.86,19.61,20.35,249400,19.79,20.86,19.61,20.35,249400,0.0,1.0
2011-12-14,19.29,19.95,19.26,19.6,268300,19.29,19.95,19.26,19.6,268300,0.0,1.0
2011-12-15,19.54,20.2,19.4,19.65,231200,19.54,20.2,19.4,19.65,231200,0.0,1.0
2011-12-16,19.74,20.04,19.44,19.73,517400,19.74,20.04,19.44,19.73,517400,0.0,1.0
2011-12-19,19.24,20.0704,19.18,19.88,179100,19.24,20.0704,19.18,19.88,179100,0.0,1.0
2011-12-20,21.02,21.14,19.49,19.68,385000,21.02,21.14,19.49,19.68,385000,0.0,1.0
2011-12-21,20.95,21.2,20.49,21.03,291600,20.95,21.2,20.49,21.03,291600,0.0,1.0
2011-12-22,21.87,22.18,20.93,21.06,228100,21.87,22.18,20.93,21.06,228100,0.0,1.0
2011-12-23,21.73,21.92,21.46,21.92,97400,21.73,21.92,21.46,21.92,97400,0.0,1.0
2011-12-27,21.88,22.33,21.46,21.67,135900,21.88,22.33,21.46,21.67,135900,0.0,1.0
2011-12-28,21.34,21.9,21.3,21.88,103500,21.34,21.9,21.3,21.88,103500,0.0,1.0
2011-12-29,21.74,22.2,20.64,21.39,158300,21.74,22.2,20.64,21.39,158300,0.0,1.0
2011-12-30,21.3,21.87,21.21,21.68,230100,21.3,21.87,21.21,21.68,230100,0.0,1.0
2012-01-03,21.83,22.27,20.68,21.85,309200,21.83,22.27,20.68,21.85,309200,0.0,1.0
2012-01-04,21.29,21.93,21.11,21.66,163100,21.29,21.93,21.11,21.66,163100,0.0,1.0
2012-01-05,21.89,21.97,21.05,21.2,212500,21.89,21.97,21.05,21.2,212500,0.0,1.0
2012-01-06,21.72,21.8458,21.45,21.84,263300,21.72,21.8458,21.45,21.84,263300,0.0,1.0
2012-01-09,22.28,22.48,21.82,21.82,195000,22.28,22.48,21.82,21.82,195000,0.0,1.0
2012-01-10,22.34,22.7,22.25,22.65,230800,22.34,22.7,22.25,22.65,230800,0.0,1.0
2012-01-11,22.14,22.31,21.91,22.14,307500,22.14,22.31,21.91,22.14,307500,0.0,1.0
2012-01-12,22.03,22.3375,21.74,22.2,309900,22.03,22.3375,21.74,22.2,309900,0.0,1.0
2012-01-13,21.65,22.14,21.5,21.72,205500,21.65,22.14,21.5,21.72,205500,0.0,1.0
2012-01-17,21.62,22.26,21.5,21.83,288700,21.62,22.26,21.5,21.83,288700,0.0,1.0
2012-01-18,23.69,23.76,21.72,21.72,570100,23.69,23.76,21.72,21.72,570100,0.0,1.0
2012-01-19,24.01,24.37,23.68,23.76,300600,24.01,24.37,23.68,23.76,300600,0.0,1.0
2012-01-20,24.36,24.41,23.75,24.07,220400,24.36,24.41,23.75,24.07,220400,0.0,1.0
2012-01-23,24.3,24.67,23.94,24.16,226100,24.3,24.67,23.94,24.16,226100,0.0,1.0
2012-01-24,24.65,24.85,24.16,24.16,234900,24.65,24.85,24.16,24.16,234900,0.0,1.0
2012-01-25,24.9,24.95,24.25,24.67,150900,24.9,24.95,24.25,24.67,150900,0.0,1.0
2012-01-26,25.81,26.15,24.83,25.0,470500,25.81,26.15,24.83,25.0,470500,0.0,1.0
2012-01-27,25.68,25.99,25.63,25.64,179200,25.68,25.99,25.63,25.64,179200,0.0,1.0
2012-01-30,25.6,25.8,25.19,25.56,198500,25.6,25.8,25.19,25.56,198500,0.0,1.0
2012-01-31,25.78,25.97,25.47,25.81,441300,25.78,25.97,25.47,25.81,441300,0.0,1.0
2012-02-01,26.55,26.67,25.76,25.93,315200,26.55,26.67,25.76,25.93,315200,0.0,1.0
2012-02-02,26.79,26.99,26.31,26.45,240000,26.79,26.99,26.31,26.45,240000,0.0,1.0
2012-02-03,27.29,27.57,26.8,27.15,343300,27.29,27.57,26.8,27.15,343300,0.0,1.0
2012-02-06,26.38,27.13,26.27,27.13,277300,26.38,27.13,26.27,27.13,277300,0.0,1.0
2012-02-07,26.21,26.48,25.97,26.22,266700,26.21,26.48,25.97,26.22,266700,0.0,1.0
2012-02-08,26.16,26.62,25.65,25.65,538400,26.16,26.62,25.65,25.65,538400,0.0,1.0
2012-02-09,25.72,26.48,25.26,25.75,608700,25.72,26.48,25.26,25.75,608700,0.0,1.0
2012-02-10,25.48,25.8,25.2,25.4,437400,25.48,25.8,25.2,25.4,437400,0.0,1.0
2012-02-13,25.79,25.89,25.28,25.7,347100,25.79,25.89,25.28,25.7,347100,0.0,1.0
2012-02-14,25.84,25.84,25.42,25.69,204900,25.84,25.84,25.42,25.69,204900,0.0,1.0
2012-02-15,25.95,26.4,25.58,25.92,332800,25.95,26.4,25.58,25.92,332800,0.0,1.0
2012-02-16,26.42,26.61,25.86,25.93,253600,26.42,26.61,25.86,25.93,253600,0.0,1.0
2012-02-17,26.19,26.87,26.11,26.62,201800,26.19,26.87,26.11,26.62,201800,0.0,1.0
2012-02-21,25.47,26.24,25.41,26.18,303900,25.47,26.24,25.41,26.18,303900,0.0,1.0
2012-02-22,25.18,25.47,25.12,25.43,183400,25.18,25.47,25.12,25.43,183400,0.0,1.0
2012-02-23,25.39,25.54,24.96,24.96,307600,25.39,25.54,24.96,24.96,307600,0.0,1.0
2012-02-24,25.28,25.65,25.26,25.46,147100,25.28,25.65,25.26,25.46,147100,0.0,1.0
2012-02-27,25.24,25.55,24.93,25.14,192100,25.24,25.55,24.93,25.14,192100,0.0,1.0
2012-02-28,25.22,25.64,25.05,25.28,99000,25.22,25.64,25.05,25.28,99000,0.0,1.0
2012-02-29,24.84,25.37,24.8374,25.18,249500,24.84,25.37,24.8374,25.18,249500,0.0,1.0
2012-03-01,24.45,25.1,24.4,24.9,338000,24.45,25.1,24.4,24.9,338000,0.0,1.0
2012-03-02,23.54,24.6073,23.5205,24.38,470600,23.54,24.6073,23.5205,24.38,470600,0.0,1.0
2012-03-05,22.97,23.37,22.82,23.37,549100,22.97,23.37,22.82,23.37,549100,0.0,1.0
2012-03-06,22.27,22.72,22.12,22.64,393700,22.27,22.72,22.12,22.64,393700,0.0,1.0
2012-03-07,22.34,22.5451,22.16,22.29,296200,22.34,22.5451,22.16,22.29,296200,0.0,1.0
2012-03-08,22.4,22.6475,22.0915,22.46,226400,22.4,22.6475,22.0915,22.46,226400,0.0,1.0
2012-03-09,23.61,23.8,22.33,22.33,598500,23.61,23.8,22.33,22.33,598500,0.0,1.0
2012-03-12,23.52,23.83,23.39,23.61,212800,23.52,23.83,23.39,23.61,212800,0.0,1.0
2012-03-13,24.17,24.18,23.7,23.8,239700,24.17,24.18,23.7,23.8,239700,0.0,1.0
2012-03-14,24.02,24.64,23.93,24.22,441400,24.02,24.64,23.93,24.22,441400,0.0,1.0
2012-03-15,24.47,24.57,23.95,24.09,249400,24.47,24.57,23.95,24.09,249400,0.0,1.0
2012-03-16,24.29,24.5882,24.065,24.52,311600,24.29,24.5882,24.065,24.52,311600,0.0,1.0
2012-03-19,24.48,24.85,24.14,24.3,125900,24.48,24.85,24.14,24.3,125900,0.0,1.0
2012-03-20,24.17,24.38,24.0,24.27,127600,24.17,24.38,24.0,24.27,127600,0.0,1.0
2012-03-21,24.16,24.4396,24.05,24.2,91900,24.16,24.4396,24.05,24.2,91900,0.0,1.0
2012-03-22,23.725,24.15,23.57,23.82,174500,23.725,24.15,23.57,23.82,174500,0.0,1.0
2012-03-23,23.94,23.97,23.4,23.73,111900,23.94,23.97,23.4,23.73,111900,0.0,1.0
2012-03-26,24.42,24.56,23.84,24.24,191500,24.42,24.56,23.84,24.24,191500,0.0,1.0
2012-03-27,24.2,24.71,24.07,24.38,244800,24.2,24.71,24.07,24.38,244800,0.0,1.0
2012-03-28,23.48,24.15,23.42,24.15,309600,23.48,24.15,23.42,24.15,309600,0.0,1.0
2012-03-29,23.4,23.64,23.03,23.24,204300,23.4,23.64,23.03,23.24,204300,0.0,1.0
2012-03-30,23.18,23.66,23.07,23.66,292800,23.18,23.66,23.07,23.66,292800,0.0,1.0
2012-04-02,23.32,23.49,22.67,23.07,368900,23.32,23.49,22.67,23.07,368900,0.0,1.0
2012-04-03,22.72,23.36,22.62,23.25,235400,22.72,23.36,22.62,23.25,235400,0.0,1.0
2012-04-04,22.17,22.58,21.88,22.42,217200,22.17,22.58,21.88,22.42,217200,0.0,1.0
2012-04-05,22.13,22.24,21.95,22.02,178400,22.13,22.24,21.95,22.02,178400,0.0,1.0
2012-04-09,21.55,21.92,21.39,21.79,214500,21.55,21.92,21.39,21.79,214500,0.0,1.0
2012-04-10,21.49,21.83,21.27,21.56,272400,21.49,21.83,21.27,21.56,272400,0.0,1.0
2012-04-11,22.01,22.15,21.65,21.79,148100,22.01,22.15,21.65,21.79,148100,0.0,1.0
2012-04-12,22.83,22.94,21.89,22.08,203000,22.83,22.94,21.89,22.08,203000,0.0,1.0
2012-04-13,22.2,22.66,22.2,22.66,232800,22.2,22.66,22.2,22.66,232800,0.0,1.0
2012-04-16,22.06,22.33,21.84,22.26,147500,22.06,22.33,21.84,22.26,147500,0.0,1.0
2012-04-17,22.36,22.69,22.11,22.31,202600,22.36,22.69,22.11,22.31,202600,0.0,1.0
2012-04-18,21.95,22.14,21.66,22.14,129500,21.95,22.14,21.66,22.14,129500,0.0,1.0
2012-04-19,21.54,22.39,21.37,21.98,199700,21.54,22.39,21.37,21.98,199700,0.0,1.0
2012-04-20,21.31,22.0,21.23,21.92,195100,21.31,22.0,21.23,21.92,195100,0.0,1.0
2012-04-23,20.99,21.05,20.77,20.88,255200,20.99,21.05,20.77,20.88,255200,0.0,1.0
2012-04-24,21.28,21.48,20.8,21.04,235900,21.28,21.48,20.8,21.04,235900,0.0,1.0
2012-04-25,21.77,21.95,21.48,21.66,185800,21.77,21.95,21.48,21.66,185800,0.0,1.0
2012-04-26,22.02,22.24,21.73,21.76,380700,22.02,22.24,21.73,21.76,380700,0.0,1.0
2012-04-27,22.52,22.71,21.82,22.0,285900,22.52,22.71,21.82,22.0,285900,0.0,1.0
2012-04-30,22.29,22.566,22.28,22.51,186000,22.29,22.566,22.28,22.51,186000,0.0,1.0
2012-05-01,22.28,22.97,22.2,22.27,243000,22.28,22.97,22.2,22.27,243000,0.0,1.0
2012-05-02,22.52,22.53,21.84,22.07,206000,22.52,22.53,21.84,22.07,206000,0.0,1.0
2012-05-03,21.7,22.77,21.64,22.47,241200,21.7,22.77,21.64,22.47,241200,0.0,1.0
2012-05-04,21.28,21.68,21.1,21.53,218600,21.28,21.68,21.1,21.53,218600,0.0,1.0
2012-05-07,21.03,21.43,20.99,21.13,199000,21.03,21.43,20.99,21.13,199000,0.0,1.0
2012-05-08,21.34,21.4204,20.89,20.89,377800,21.34,21.4204,20.89,20.89,377800,0.0,1.0
2012-05-09,19.51,21.24,19.03,20.93,693800,19.51,21.24,19.03,20.93,693800,0.0,1.0
2012-05-10,19.85,19.88,19.15,19.61,331000,19.85,19.88,19.15,19.61,331000,0.0,1.0
2012-05-11,20.45,20.59,19.72,19.72,296300,20.45,20.59,19.72,19.72,296300,0.0,1.0
2012-05-14,20.14,20.3399,19.93,20.14,280300,20.14,20.3399,19.93,20.14,280300,0.0,1.0
2012-05-15,20.05,20.4,19.95,20.2,116000,20.05,20.4,19.95,20.2,116000,0.0,1.0
2012-05-16,19.38,20.2,19.35,20.1,228900,19.38,20.2,19.35,20.1,228900,0.0,1.0
2012-05-17,19.05,19.5,19.04,19.49,197600,19.05,19.5,19.04,19.49,197600,0.0,1.0
2012-05-18,18.8,19.39,18.76,19.05,320800,18.8,19.39,18.76,19.05,320800,0.0,1.0
2012-05-21,19.27,19.4,18.73,18.85,148100,19.27,19.4,18.73,18.85,148100,0.0,1.0
2012-05-22,19.2,19.25,18.89,19.21,289000,19.2,19.25,18.89,19.21,289000,0.0,1.0
2012-05-23,19.47,19.51,18.94,19.2,255000,19.47,19.51,18.94,19.2,255000,0.0,1.0
2012-05-24,19.41,19.71,19.09,19.57,178600,19.41,19.71,19.09,19.57,178600,0.0,1.0
2012-05-25,19.61,19.78,19.19,19.34,184600,19.61,19.78,19.19,19.34,184600,0.0,1.0
2012-05-29,20.02,20.3,19.62,19.87,118300,20.02,20.3,19.62,19.87,118300,0.0,1.0
2012-05-30,19.5,19.73,19.3,19.73,141400,19.5,19.73,19.3,19.73,141400,0.0,1.0
2012-05-31,19.57,19.74,19.16,19.49,239800,19.57,19.74,19.16,19.49,239800,0.0,1.0
2012-06-01,18.93,19.42,18.76,19.11,486600,18.93,19.42,18.76,19.11,486600,0.0,1.0
2012-06-04,18.65,19.18,18.55,18.96,215500,18.65,19.18,18.55,18.96,215500,0.0,1.0
2012-06-05,19.4,19.42,18.6409,18.65,136400,19.4,19.42,18.6409,18.65,136400,0.0,1.0
2012-06-06,20.18,20.28,19.49,19.49,131000,20.18,20.28,19.49,19.49,131000,0.0,1.0
2012-06-07,19.59,20.75,19.56,20.49,180900,19.59,20.75,19.56,20.49,180900,0.0,1.0
2012-06-08,19.9,20.03,19.44,19.5,83400,19.9,20.03,19.44,19.5,83400,0.0,1.0
2012-06-11,19.06,20.23,19.04,20.23,193300,19.06,20.23,19.04,20.23,193300,0.0,1.0
2012-06-12,19.94,19.95,19.22,19.24,161000,19.94,19.95,19.22,19.24,161000,0.0,1.0
2012-06-13,19.33,19.97,19.23,19.97,183800,19.33,19.97,19.23,19.97,183800,0.0,1.0
2012-06-14,19.44,19.6,19.04,19.37,116300,19.44,19.6,19.04,19.37,116300,0.0,1.0
2012-06-15,19.82,19.88,19.35,19.36,215100,19.82,19.88,19.35,19.36,215100,0.0,1.0
2012-06-18,19.63,19.71,19.47,19.61,213500,19.63,19.71,19.47,19.61,213500,0.0,1.0
2012-06-19,19.77,20.0,19.5,19.72,195500,19.77,20.0,19.5,19.72,195500,0.0,1.0
2012-06-20,19.68,19.909,19.46,19.68,371800,19.68,19.909,19.46,19.68,371800,0.0,1.0
2012-06-21,18.74,19.7592,18.35,19.66,771100,18.74,19.7592,18.35,19.66,771100,0.0,1.0
2012-06-22,18.76,19.088,18.0,18.88,1895600,18.76,19.088,18.0,18.88,1895600,0.0,1.0
2012-06-25,18.0,18.6971,17.92,18.39,604100,18.0,18.6971,17.92,18.39,604100,0.0,1.0
2012-06-26,17.68,18.03,17.51,17.97,296600,17.68,18.03,17.51,17.97,296600,0.0,1.0
2012-06-27,17.68,17.86,17.36,17.69,191000,17.68,17.86,17.36,17.69,191000,0.0,1.0
2012-06-28,17.6,17.737,17.24,17.53,287900,17.6,17.737,17.24,17.53,287900,0.0,1.0
2012-06-29,18.77,18.96,18.07,18.15,368100,18.77,18.96,18.07,18.15,368100,0.0,1.0
2012-07-02,18.48,18.92,18.24,18.92,218600,18.48,18.92,18.24,18.92,218600,0.0,1.0
2012-07-03,18.93,19.11,18.58,18.58,112500,18.93,19.11,18.58,18.58,112500,0.0,1.0
2012-07-05,19.1,19.24,18.72,18.9,124500,19.1,19.24,18.72,18.9,124500,0.0,1.0
2012-07-06,18.22,19.0,17.965,18.85,253500,18.22,19.0,17.965,18.85,253500,0.0,1.0
2012-07-09,18.24,18.38,17.97,18.17,312000,18.24,18.38,17.97,18.17,312000,0.0,1.0
2012-07-10,17.9,18.42,17.71,18.31,175700,17.9,18.42,17.71,18.31,175700,0.0,1.0
2012-07-11,17.74,17.98,17.52,17.86,183400,17.74,17.98,17.52,17.86,183400,0.0,1.0
2012-07-12,17.55,17.7,17.11,17.5,258500,17.55,17.7,17.11,17.5,258500,0.0,1.0
2012-07-13,17.62,17.79,17.41,17.59,110400,17.62,17.79,17.41,17.59,110400,0.0,1.0
2012-07-16,17.37,17.56,17.25,17.46,134400,17.37,17.56,17.25,17.46,134400,0.0,1.0
2012-07-17,17.43,17.72,17.275,17.44,105200,17.43,17.72,17.275,17.44,105200,0.0,1.0
2012-07-18,18.03,18.38,17.4,17.49,159000,18.03,18.38,17.4,17.49,159000,0.0,1.0
2012-07-19,18.16,18.41,17.97,18.18,86800,18.16,18.41,17.97,18.18,86800,0.0,1.0
2012-07-20,17.76,17.91,17.5,17.9,154200,17.76,17.91,17.5,17.9,154200,0.0,1.0
2012-07-23,17.5,17.65,17.18,17.34,93800,17.5,17.65,17.18,17.34,93800,0.0,1.0
2012-07-24,17.23,17.62,17.0,17.53,140600,17.23,17.62,17.0,17.53,140600,0.0,1.0
2012-07-25,17.81,18.21,17.3784,17.41,126800,17.81,18.21,17.3784,17.41,126800,0.0,1.0
2012-07-26,18.25,18.48,18.0,18.2,137500,18.25,18.48,18.0,18.2,137500,0.0,1.0
2012-07-27,18.89,18.95,17.9951,18.28,280700,18.89,18.95,17.9951,18.28,280700,0.0,1.0
2012-07-30,18.66,18.95,18.59,18.88,174500,18.66,18.95,18.59,18.88,174500,0.0,1.0
2012-07-31,18.94,19.23,18.62,18.62,220000,18.94,19.23,18.62,18.62,220000,0.0,1.0
2012-08-01,18.8,19.33,18.59,19.08,284000,18.8,19.33,18.59,19.08,284000,0.0,1.0
2012-08-02,18.72,19.22,18.43,18.53,312600,18.72,19.22,18.43,18.53,312600,0.0,1.0
2012-08-03,19.19,19.42,18.725,18.99,287500,19.19,19.42,18.725,18.99,287500,0.0,1.0
2012-08-06,19.07,19.48,19.04,19.27,436000,19.07,19.48,19.04,19.27,436000,0.0,1.0
2012-08-07,19.17,19.5,19.13,19.18,222900,19.17,19.5,19.13,19.18,222900,0.0,1.0
2012-08-08,18.91,19.25,18.09,19.14,336600,18.91,19.25,18.09,19.14,336600,0.0,1.0
2012-08-09,18.65,18.69,17.4975,17.7,870800,18.65,18.69,17.4975,17.7,870800,0.0,1.0
2012-08-10,18.78,18.8,18.37,18.46,225900,18.78,18.8,18.37,18.46,225900,0.0,1.0
2012-08-13,18.74,18.76,18.3,18.76,186000,18.74,18.76,18.3,18.76,186000,0.0,1.0
2012-08-14,18.45,19.12,18.37,18.81,271700,18.45,19.12,18.37,18.81,271700,0.0,1.0
2012-08-15,18.73,18.9299,18.2,18.39,144200,18.73,18.9299,18.2,18.39,144200,0.0,1.0
2012-08-16,19.11,19.14,18.59,18.69,118100,19.11,19.14,18.59,18.69,118100,0.0,1.0
2012-08-17,19.43,19.45,18.995,19.12,177500,19.43,19.45,18.995,19.12,177500,0.0,1.0
2012-08-20,19.25,19.64,18.98,19.34,266200,19.25,19.64,18.98,19.34,266200,0.0,1.0
2012-08-21,19.28,19.82,19.07,19.36,139100,19.28,19.82,19.07,19.36,139100,0.0,1.0
2012-08-22,19.1,19.41,18.77,19.24,218400,19.1,19.41,18.77,19.24,218400,0.0,1.0
2012-08-23,18.55,19.06,18.51,19.06,265800,18.55,19.06,18.51,19.06,265800,0.0,1.0
2012-08-24,18.5,18.6,18.26,18.46,228600,18.5,18.6,18.26,18.46,228600,0.0,1.0
2012-08-27,18.33,18.57,18.03,18.57,245500,18.33,18.57,18.03,18.57,245500,0.0,1.0
2012-08-28,18.41,18.55,18.19,18.3,145900,18.41,18.55,18.19,18.3,145900,0.0,1.0
2012-08-29,18.46,18.54,17.99,18.41,186900,18.46,18.54,17.99,18.41,186900,0.0,1.0
2012-08-30,18.25,18.4199,17.92,18.35,219700,18.25,18.4199,17.92,18.35,219700,0.0,1.0
2012-08-31,18.49,18.71,18.14,18.43,230500,18.49,18.71,18.14,18.43,230500,0.0,1.0
2012-09-04,18.26,18.54,17.96,18.54,248100,18.26,18.54,17.96,18.54,248100,0.0,1.0
2012-09-05,17.87,18.45,17.84,18.36,260500,17.87,18.45,17.84,18.36,260500,0.0,1.0
2012-09-06,18.82,18.95,18.01,18.04,341200,18.82,18.95,18.01,18.04,341200,0.0,1.0
2012-09-07,19.0,19.09,18.64,18.8,139800,19.0,19.09,18.64,18.8,139800,0.0,1.0
2012-09-10,18.56,19.1,18.51,18.95,312300,18.56,19.1,18.51,18.95,312300,0.0,1.0
2012-09-11,18.64,18.86,18.46,18.61,227400,18.64,18.86,18.46,18.61,227400,0.0,1.0
2012-09-12,19.05,19.0599,18.29,18.73,213700,19.05,19.0599,18.29,18.73,213700,0.0,1.0
2012-09-13,19.16,19.28,18.8,19.04,269400,19.16,19.28,18.8,19.04,269400,0.0,1.0
2012-09-14,19.54,19.79,19.132,19.29,648500,19.54,19.79,19.132,19.29,648500,0.0,1.0
2012-09-17,19.34,19.5452,19.02,19.45,128400,19.34,19.5452,19.02,19.45,128400,0.0,1.0
2012-09-18,19.36,19.43,18.93,19.26,218400,19.36,19.43,18.93,19.26,218400,0.0,1.0
2012-09-19,18.64,19.47,18.58,19.36,264500,18.64,19.47,18.58,19.36,264500,0.0,1.0
2012-09-20,18.26,18.56,18.05,18.44,179500,18.26,18.56,18.05,18.44,179500,0.0,1.0
2012-09-21,17.9,18.53,17.81,18.53,514800,17.9,18.53,17.81,18.53,514800,0.0,1.0
2012-09-24,17.7,17.865,17.48,17.76,227200,17.7,17.865,17.48,17.76,227200,0.0,1.0
2012-09-25,17.37,18.03,17.32,17.83,260200,17.37,18.03,17.32,17.83,260200,0.0,1.0
2012-09-26,17.17,17.4,17.08,17.39,215100,17.17,17.4,17.08,17.39,215100,0.0,1.0
2012-09-27,17.3,17.432,17.13,17.31,273900,17.3,17.432,17.13,17.31,273900,0.0,1.0
2012-09-28,17.01,17.36,16.88,17.18,204300,17.01,17.36,16.88,17.18,204300,0.0,1.0
2012-10-01,17.2,17.39,17.0,17.14,222200,17.2,17.39,17.0,17.14,222200,0.0,1.0
2012-10-02,16.98,17.3,16.83,17.28,161600,16.98,17.3,16.83,17.28,161600,0.0,1.0
2012-10-03,16.94,17.0,16.55,16.85,277000,16.94,17.0,16.55,16.85,277000,0.0,1.0
2012-10-04,16.61,17.06,16.41,17.01,241100,16.61,17.06,16.41,17.01,241100,0.0,1.0
2012-10-05,17.13,17.25,16.5,16.69,315300,17.13,17.25,16.5,16.69,315300,0.0,1.0
2012-10-08,16.73,17.01,16.68,17.01,117600,16.73,17.01,16.68,17.01,117600,0.0,1.0
2012-10-09,16.63,16.76,16.25,16.74,171600,16.63,16.76,16.25,16.74,171600,0.0,1.0
2012-10-10,16.28,16.73,16.21,16.68,348300,16.28,16.73,16.21,16.68,348300,0.0,1.0
2012-10-11,16.02,16.66,16.01,16.46,409500,16.02,16.66,16.01,16.46,409500,0.0,1.0
2012-10-12,15.73,16.24,15.69,16.07,395700,15.73,16.24,15.69,16.07,395700,0.0,1.0
2012-10-15,15.91,16.03,15.72,15.72,258000,15.91,16.03,15.72,15.72,258000,0.0,1.0
2012-10-16,16.0088,16.1891,15.96,16.0,451800,16.0088,16.1891,15.96,16.0,451800,0.0,1.0
2012-10-17,16.08,16.12,15.905,15.97,249600,16.08,16.12,15.905,15.97,249600,0.0,1.0
2012-10-18,15.74,16.18,15.7,16.01,677300,15.74,16.18,15.7,16.01,677300,0.0,1.0
2012-10-19,15.0,15.61,14.83,15.61,1032100,15.0,15.61,14.83,15.61,1032100,0.0,1.0
2012-10-22,14.99,15.12,14.91,15.01,299600,14.99,15.12,14.91,15.01,299600,0.0,1.0
2012-10-23,15.0,15.04,14.64,14.75,401700,15.0,15.04,14.64,14.75,401700,0.0,1.0
2012-10-24,14.95,15.08,14.65,15.06,231800,14.95,15.08,14.65,15.06,231800,0.0,1.0
2012-10-25,15.0,15.24,14.7,15.1,297500,15.0,15.24,14.7,15.1,297500,0.0,1.0
2012-10-26,14.94,15.17,14.7401,14.98,180800,14.94,15.17,14.7401,14.98,180800,0.0,1.0
2012-10-31,15.16,15.18,14.89,14.95,147800,15.16,15.18,14.89,14.95,147800,0.0,1.0
2012-11-01,15.62,16.09,15.0,15.22,218900,15.62,16.09,15.0,15.22,218900,0.0,1.0
2012-11-02,15.18,15.9541,15.1,15.83,187400,15.18,15.9541,15.1,15.83,187400,0.0,1.0
2012-11-05,15.53,15.625,15.16,15.16,211200,15.53,15.625,15.16,15.16,211200,0.0,1.0
2012-11-06,15.81,15.83,15.48,15.56,280200,15.81,15.83,15.48,15.56,280200,0.0,1.0
2012-11-07,15.45,15.77,15.31,15.6,278700,15.45,15.77,15.31,15.6,278700,0.0,1.0
2012-11-08,14.96,15.58,14.95,15.43,222500,14.96,15.58,14.95,15.43,222500,0.0,1.0
2012-11-09,13.75,14.53,13.23,14.22,1202200,13.75,14.53,13.23,14.22,1202200,0.0,1.0
2012-11-12,14.01,14.12,13.46,13.79,413000,14.01,14.12,13.46,13.79,413000,0.0,1.0
2012-11-13,13.81,14.2823,13.64,13.91,459600,13.81,14.2823,13.64,13.91,459600,0.0,1.0
2012-11-14,13.46,14.1465,13.42,13.9,325200,13.46,14.1465,13.42,13.9,325200,0.0,1.0
2012-11-15,13.29,13.48,13.11,13.47,300200,13.29,13.48,13.11,13.47,300200,0.0,1.0
2012-11-16,13.36,13.46,12.95,13.26,252000,13.36,13.46,12.95,13.26,252000,0.0,1.0
2012-11-19,13.63,13.73,13.46,13.57,177000,13.63,13.73,13.46,13.57,177000,0.0,1.0
2012-11-20,13.85,13.96,13.37,13.6,297800,13.85,13.96,13.37,13.6,297800,0.0,1.0
2012-11-21,13.92,14.06,13.7,13.88,153000,13.92,14.06,13.7,13.88,153000,0.0,1.0
2012-11-23,14.28,14.35,13.8815,14.04,74300,14.28,14.35,13.8815,14.04,74300,0.0,1.0
2012-11-26,14.45,14.61,14.1517,14.36,289600,14.45,14.61,14.1517,14.36,289600,0.0,1.0
2012-11-27,14.31,14.6,14.1842,14.39,114600,14.31,14.6,14.1842,14.39,114600,0.0,1.0
2012-11-28,14.46,14.46,13.8,14.19,134600,14.46,14.46,13.8,14.19,134600,0.0,1.0
2012-11-29,15.06,15.09,14.412,14.59,191600,15.06,15.09,14.412,14.59,191600,0.0,1.0
2012-11-30,15.14,15.22,14.78,15.09,282800,15.14,15.22,14.78,15.09,282800,0.0,1.0
2012-12-03,14.98,15.32,14.85,15.27,199800,14.98,15.32,14.85,15.27,199800,0.0,1.0
2012-12-04,15.17,15.18,14.8,14.96,116400,15.17,15.18,14.8,14.96,116400,0.0,1.0
2012-12-05,15.27,15.35,15.01,15.22,128900,15.27,15.35,15.01,15.22,128900,0.0,1.0
2012-12-06,15.3,15.45,15.1419,15.25,104900,15.3,15.45,15.1419,15.25,104900,0.0,1.0
2012-12-07,15.43,15.52,15.22,15.37,87300,15.43,15.52,15.22,15.37,87300,0.0,1.0
2012-12-10,15.66,15.71,15.282,15.45,165700,15.66,15.71,15.282,15.45,165700,0.0,1.0
2012-12-11,16.49,16.49,15.67,15.82,181900,16.49,16.49,15.67,15.82,181900,0.0,1.0
2012-12-12,16.31,16.5,16.275,16.5,220200,16.31,16.5,16.275,16.5,220200,0.0,1.0
2012-12-13,16.13,16.41,16.07,16.36,133600,16.13,16.41,16.07,16.36,133600,0.0,1.0
2012-12-14,16.21,16.28,15.91,16.06,106300,16.21,16.28,15.91,16.06,106300,0.0,1.0
2012-12-17,16.04,16.85,15.84,16.51,592600,16.04,16.85,15.84,16.51,592600,0.0,1.0
2012-12-18,17.06,17.13,16.12,16.12,264800,17.06,17.13,16.12,16.12,264800,0.0,1.0
2012-12-19,17.09,17.27,16.93,17.06,301000,17.09,17.27,16.93,17.06,301000,0.0,1.0
2012-12-20,17.35,17.5371,17.0,17.2,299200,17.35,17.5371,17.0,17.2,299200,0.0,1.0
2012-12-21,16.85,17.27,16.76,17.1,608900,16.85,17.27,16.76,17.1,608900,0.0,1.0
2012-12-24,16.8,17.32,16.68,16.83,60800,16.8,17.32,16.68,16.83,60800,0.0,1.0
2012-12-26,16.91,17.08,16.75,16.87,97500,16.91,17.08,16.75,16.87,97500,0.0,1.0
2012-12-27,17.14,17.99,17.05,17.99,454200,17.14,17.99,17.05,17.99,454200,0.0,1.0
2012-12-28,17.02,17.41,16.84,16.97,270500,17.02,17.41,16.84,16.97,270500,0.0,1.0
2012-12-31,17.35,17.45,16.88,17.0,298100,17.35,17.45,16.88,17.0,298100,0.0,1.0
2013-01-02,18.03,18.23,17.49,17.88,381200,18.03,18.23,17.49,17.88,381200,0.0,1.0
2013-01-03,17.97,18.23,17.84,18.05,190000,17.97,18.23,17.84,18.05,190000,0.0,1.0
2013-01-04,18.12,18.22,17.94,18.11,274100,18.12,18.22,17.94,18.11,274100,0.0,1.0
2013-01-07,17.9896,18.15,17.84,17.93,143400,17.9896,18.15,17.84,17.93,143400,0.0,1.0
2013-01-08,17.58,18.1886,17.54,18.02,186900,17.58,18.1886,17.54,18.02,186900,0.0,1.0
2013-01-09,17.89,17.97,17.7,17.7,202000,17.89,17.97,17.7,17.7,202000,0.0,1.0
2013-01-10,18.02,18.19,17.89,17.96,163700,18.02,18.19,17.89,17.96,163700,0.0,1.0
2013-01-11,18.16,18.201,17.97,17.98,142800,18.16,18.201,17.97,17.98,142800,0.0,1.0
2013-01-14,18.32,18.32,17.96,18.11,198000,18.32,18.32,17.96,18.11,198000,0.0,1.0
2013-01-15,17.98,18.31,17.81,18.12,187100,17.98,18.31,17.81,18.12,187100,0.0,1.0
2013-01-16,18.42,18.5,17.88,17.88,297400,18.42,18.5,17.88,17.88,297400,0.0,1.0
2013-01-17,18.88,19.13,18.47,18.57,244500,18.88,19.13,18.47,18.57,244500,0.0,1.0
2013-01-18,19.02,19.15,18.73,18.87,229500,19.02,19.15,18.73,18.87,229500,0.0,1.0
2013-01-22,18.85,19.04,18.77,18.98,189500,18.85,19.04,18.77,18.98,189500,0.0,1.0
2013-01-23,19.08,19.08,18.625,18.89,174500,19.08,19.08,18.625,18.89,174500,0.0,1.0
2013-01-24,19.09,19.53,18.87,19.07,195300,19.09,19.53,18.87,19.07,195300,0.0,1.0
2013-01-25,19.26,19.37,18.89,19.15,119400,19.26,19.37,18.89,19.15,119400,0.0,1.0
2013-01-28,19.36,19.48,19.25,19.25,117900,19.36,19.48,19.25,19.25,117900,0.0,1.0
2013-01-29,19.22,19.46,19.16,19.29,137200,19.22,19.46,19.16,19.29,137200,0.0,1.0
2013-01-30,18.84,19.28,18.75,19.16,174400,18.84,19.28,18.75,19.16,174400,0.0,1.0
2013-01-31,19.02,19.22,18.575,18.85,159600,19.02,19.22,18.575,18.85,159600,0.0,1.0
2013-02-01,19.13,19.24,19.05,19.2,291100,19.13,19.24,19.05,19.2,291100,0.0,1.0
2013-02-04,18.75,19.24,18.74,18.98,131600,18.75,19.24,18.74,18.98,131600,0.0,1.0
2013-02-05,19.02,19.1,18.68,18.93,117300,19.02,19.1,18.68,18.93,117300,0.0,1.0
2013-02-06,19.03,19.05,18.55,18.86,221200,19.03,19.05,18.55,18.86,221200,0.0,1.0
2013-02-07,18.82,19.2,18.77,19.07,219800,18.82,19.2,18.77,19.07,219800,0.0,1.0
2013-02-08,19.73,19.9,18.92,18.92,414600,19.73,19.9,18.92,18.92,414600,0.0,1.0
2013-02-11,19.85,19.95,19.44,19.73,110000,19.85,19.95,19.44,19.73,110000,0.0,1.0
2013-02-12,19.74,19.99,19.59,19.99,459600,19.74,19.99,19.59,19.99,459600,0.0,1.0
2013-02-13,19.96,19.97,19.59,19.84,384300,19.96,19.97,19.59,19.84,384300,0.0,1.0
2013-02-14,21.46,21.66,20.02,20.02,832600,21.46,21.66,20.02,20.02,832600,0.0,1.0
2013-02-15,21.09,21.65,21.06,21.65,378400,21.09,21.65,21.06,21.65,378400,0.0,1.0
2013-02-19,21.48,21.5,21.11,21.21,247000,21.48,21.5,21.11,21.21,247000,0.0,1.0
2013-02-20,20.57,21.47,20.57,21.47,268000,20.57,21.47,20.57,21.47,268000,0.0,1.0
2013-02-21,20.26,20.59,19.77,20.48,422000,20.26,20.59,19.77,20.48,422000,0.0,1.0
2013-02-22,20.49,20.76,20.17,20.42,167900,20.49,20.76,20.17,20.42,167900,0.0,1.0
2013-02-25,19.91,20.67,19.835,20.66,281700,19.91,20.67,19.835,20.66,281700,0.0,1.0
2013-02-26,19.89,20.34,19.86,19.99,238400,19.89,20.34,19.86,19.99,238400,0.0,1.0
2013-02-27,19.94,20.17,19.87,19.87,238700,19.94,20.17,19.87,19.87,238700,0.0,1.0
2013-02-28,19.93,20.16,19.81,19.89,239600,19.93,20.16,19.81,19.89,239600,0.0,1.0
2013-03-01,19.498,19.75,19.31,19.7,313500,19.498,19.75,19.31,19.7,313500,0.0,1.0
2013-03-04,19.24,19.49,19.075,19.49,195800,19.24,19.49,19.075,19.49,195800,0.0,1.0
2013-03-05,19.8,19.92,19.35,19.45,251800,19.8,19.92,19.35,19.45,251800,0.0,1.0
2013-03-06,20.0,20.179,19.73,19.8,261300,20.0,20.179,19.73,19.8,261300,0.0,1.0
2013-03-07,20.35,20.629,19.96,19.96,248200,20.35,20.629,19.96,19.96,248200,0.0,1.0
2013-03-08,20.5,20.7,20.22,20.7,203900,20.5,20.7,20.22,20.7,203900,0.0,1.0
2013-03-11,20.62,20.7,20.36,20.36,67300,20.62,20.7,20.36,20.36,67300,0.0,1.0
2013-03-12,20.55,20.72,20.4199,20.55,96000,20.55,20.72,20.4199,20.55,96000,0.0,1.0
2013-03-13,21.02,21.02,20.46,20.59,178600,21.02,21.02,20.46,20.59,178600,0.0,1.0
2013-03-14,21.47,21.55,21.04,21.04,210300,21.47,21.55,21.04,21.04,210300,0.0,1.0
2013-03-15,21.37,21.64,21.18,21.51,407000,21.37,21.64,21.18,21.51,407000,0.0,1.0
2013-03-18,21.12,21.43,20.76,21.02,213000,21.12,21.43,20.76,21.02,213000,0.0,1.0
2013-03-19,21.24,21.36,20.91,21.13,117700,21.24,21.36,20.91,21.13,117700,0.0,1.0
2013-03-20,21.51,21.53,21.27,21.39,121800,21.51,21.53,21.27,21.39,121800,0.0,1.0
2013-03-21,21.01,21.37,21.0,21.27,119200,21.01,21.37,21.0,21.27,119200,0.0,1.0
2013-03-22,21.06,21.19,20.98,21.13,80100,21.06,21.19,20.98,21.13,80100,0.0,1.0
2013-03-25,20.83,21.24,20.69,21.13,149100,20.83,21.24,20.69,21.13,149100,0.0,1.0
2013-03-26,20.77,21.26,20.74,21.01,162300,20.77,21.26,20.74,21.01,162300,0.0,1.0
2013-03-27,20.83,20.88,20.35,20.52,120800,20.83,20.88,20.35,20.52,120800,0.0,1.0
2013-03-28,20.98,21.11,20.59,20.89,207900,20.98,21.11,20.59,20.89,207900,0.0,1.0
2013-04-01,20.08,20.98,19.91,20.98,178300,20.08,20.98,19.91,20.98,178300,0.0,1.0
2013-04-02,19.47,20.22,19.41,20.22,233000,19.47,20.22,19.41,20.22,233000,0.0,1.0
2013-04-03,19.15,19.56,19.11,19.56,218900,19.15,19.56,19.11,19.56,218900,0.0,1.0
2013-04-04,19.7,19.74,19.13,19.13,164600,19.7,19.74,19.13,19.13,164600,0.0,1.0
2013-04-05,19.57,19.62,19.0,19.27,225700,19.57,19.62,19.0,19.27,225700,0.0,1.0
2013-04-08,19.95,20.0361,19.32,19.61,191000,19.95,20.0361,19.32,19.61,191000,0.0,1.0
2013-04-09,19.88,20.06,19.38,19.9,181800,19.88,20.06,19.38,19.9,181800,0.0,1.0
2013-04-10,20.35,20.58,19.87,20.01,261900,20.35,20.58,19.87,20.01,261900,0.0,1.0
2013-04-11,20.0,20.37,19.76,20.26,163800,20.0,20.37,19.76,20.26,163800,0.0,1.0
2013-04-12,19.7,19.95,19.34,19.8,249500,19.7,19.95,19.34,19.8,249500,0.0,1.0
2013-04-15,19.38,19.73,19.2,19.46,208100,19.38,19.73,19.2,19.46,208100,0.0,1.0
2013-04-16,19.8,19.89,19.41,19.62,145600,19.8,19.89,19.41,19.62,145600,0.0,1.0
2013-04-17,19.1,19.63,18.9733,19.5,462300,19.1,19.63,18.9733,19.5,462300,0.0,1.0
2013-04-18,18.31,19.419,18.2699,19.24,360800,18.31,19.419,18.2699,19.24,360800,0.0,1.0
2013-04-19,18.47,18.6,17.83,18.32,264600,18.47,18.6,17.83,18.32,264600,0.0,1.0
2013-04-22,18.48,18.55,17.78,18.48,233300,18.48,18.55,17.78,18.48,233300,0.0,1.0
2013-04-23,18.91,19.05,18.51,18.72,248800,18.91,19.05,18.51,18.72,248800,0.0,1.0
2013-04-24,19.29,19.31,18.83,18.83,155800,19.29,19.31,18.83,18.83,155800,0.0,1.0
2013-04-25,19.6,19.93,19.32,19.33,209700,19.6,19.93,19.32,19.33,209700,0.0,1.0
2013-04-26,19.27,19.54,19.24,19.46,210000,19.27,19.54,19.24,19.46,210000,0.0,1.0
2013-04-29,19.61,19.71,19.31,19.32,154300,19.61,19.71,19.31,19.32,154300,0.0,1.0
2013-04-30,20.26,20.27,19.53,19.53,174700,20.26,20.27,19.53,19.53,174700,0.0,1.0
2013-05-01,19.5,20.28,19.36,20.1,322500,19.5,20.28,19.36,20.1,322500,0.0,1.0
2013-05-02,19.85,19.92,19.29,19.61,93900,19.85,19.92,19.29,19.61,93900,0.0,1.0
2013-05-03,20.61,20.8,19.8501,20.15,169900,20.61,20.8,19.8501,20.15,169900,0.0,1.0
2013-05-06,22.27,22.46,21.36,21.5,566500,22.27,22.46,21.36,21.5,566500,0.0,1.0
2013-05-07,22.56,22.67,22.23,22.3,299000,22.56,22.67,22.23,22.3,299000,0.0,1.0
2013-05-08,22.2,22.695,22.06,22.56,349200,22.2,22.695,22.06,22.56,349200,0.0,1.0
2013-05-09,22.33,22.8,22.1,22.19,569100,22.33,22.8,22.1,22.19,569100,0.0,1.0
2013-05-10,24.48,24.8837,23.1,23.27,1010300,24.48,24.8837,23.1,23.27,1010300,0.0,1.0
2013-05-13,23.88,24.61,23.85,24.5,420000,23.88,24.61,23.85,24.5,420000,0.0,1.0
2013-05-14,24.11,24.26,23.85,23.95,391400,24.11,24.26,23.85,23.95,391400,0.0,1.0
2013-05-15,24.2,24.47,23.782,23.95,204100,24.2,24.47,23.782,23.95,204100,0.0,1.0
2013-05-16,24.14,24.53,24.06,24.17,250200,24.14,24.53,24.06,24.17,250200,0.0,1.0
2013-05-17,24.335,24.36,24.18,24.24,449800,24.335,24.36,24.18,24.24,449800,0.0,1.0
2013-05-20,24.25,24.65,24.18,24.19,287700,24.25,24.65,24.18,24.19,287700,0.0,1.0
2013-05-21,24.22,24.37,24.08,24.23,242100,24.22,24.37,24.08,24.23,242100,0.0,1.0
2013-05-22,23.44,24.41,23.25,24.21,203800,23.44,24.41,23.25,24.21,203800,0.0,1.0
2013-05-23,23.15,23.35,22.91,23.35,193600,23.15,23.35,22.91,23.35,193600,0.0,1.0
2013-05-24,23.29,23.37,22.75,23.0,139200,23.29,23.37,22.75,23.0,139200,0.0,1.0
2013-05-28,23.52,23.72,23.22,23.56,315400,23.52,23.72,23.22,23.56,315400,0.0,1.0
2013-05-29,23.56,23.72,23.15,23.25,252600,23.56,23.72,23.15,23.25,252600,0.0,1.0
2013-05-30,23.97,24.09,23.66,23.72,231600,23.97,24.09,23.66,23.72,231600,0.0,1.0
2013-05-31,23.6,24.26,23.59,23.72,208400,23.6,24.26,23.59,23.72,208400,0.0,1.0
2013-06-03,23.5,23.77,22.99,23.77,322500,23.5,23.77,22.99,23.77,322500,0.0,1.0
2013-06-04,23.54,23.82,23.25,23.39,259200,23.54,23.82,23.25,23.39,259200,0.0,1.0
2013-06-05,23.13,23.61,22.97,23.44,106900,23.13,23.61,22.97,23.44,106900,0.0,1.0
2013-06-06,23.35,23.52,22.93,23.19,200800,23.35,23.52,22.93,23.19,200800,0.0,1.0
2013-06-07,23.52,23.75,23.39,23.61,116200,23.52,23.75,23.39,23.61,116200,0.0,1.0
2013-06-10,23.51,23.594,23.29,23.51,112300,23.51,23.594,23.29,23.51,112300,0.0,1.0
2013-06-11,24.28,25.49,23.11,23.83,995000,24.28,25.49,23.11,23.83,995000,0.0,1.0
2013-06-12,23.14,24.63,22.76,24.45,466900,23.14,24.63,22.76,24.45,466900,0.0,1.0
2013-06-13,23.64,23.73,22.87,23.09,192400,23.64,23.73,22.87,23.09,192400,0.0,1.0
2013-06-14,23.4,23.9,23.35,23.52,154500,23.4,23.9,23.35,23.52,154500,0.0,1.0
2013-06-17,24.15,24.234,23.62,23.77,320700,24.15,24.234,23.62,23.77,320700,0.0,1.0
2013-06-18,24.65,24.91,24.26,24.26,435600,24.65,24.91,24.26,24.26,435600,0.0,1.0
2013-06-19,24.58,24.92,24.37,24.72,481300,24.58,24.92,24.37,24.72,481300,0.0,1.0
2013-06-20,24.54,24.78,24.11,24.2,566500,24.54,24.78,24.11,24.2,566500,0.0,1.0
2013-06-21,25.08,25.18,24.5,24.97,746900,25.08,25.18,24.5,24.97,746900,0.0,1.0
2013-06-24,24.85,24.9,24.43,24.81,701900,24.85,24.9,24.43,24.81,701900,0.0,1.0
2013-06-25,25.23,25.44,24.5601,25.15,352900,25.23,25.44,24.5601,25.15,352900,0.0,1.0
2013-06-26,25.55,25.89,25.45,25.57,540100,25.55,25.89,25.45,25.57,540100,0.0,1.0
2013-06-27,26.04,26.22,25.54,25.8,389900,26.04,26.22,25.54,25.8,389900,0.0,1.0
2013-06-28,25.97,26.22,25.85,25.97,1247600,25.97,26.22,25.85,25.97,1247600,0.0,1.0
2013-07-01,26.21,26.64,25.97,26.14,433300,26.21,26.64,25.97,26.14,433300,0.0,1.0
2013-07-02,26.45,26.6115,26.218,26.26,532200,26.45,26.6115,26.218,26.26,532200,0.0,1.0
2013-07-03,26.55,26.75,26.26,26.625,291200,26.55,26.75,26.26,26.625,291200,0.0,1.0
2013-07-05,27.36,27.47,26.55,27.0,226900,27.36,27.47,26.55,27.0,226900,0.0,1.0
2013-07-08,26.99,27.69,26.87,27.68,536100,26.99,27.69,26.87,27.68,536100,0.0,1.0
2013-07-09,27.43,27.61,27.0,27.12,418900,27.43,27.61,27.0,27.12,418900,0.0,1.0
2013-07-10,27.78,27.97,27.48,27.5,384000,27.78,27.97,27.48,27.5,384000,0.0,1.0
2013-07-11,27.77,28.1,27.63,28.0,417800,27.77,28.1,27.63,28.0,417800,0.0,1.0
2013-07-12,27.93,28.2,27.8,27.89,302200,27.93,28.2,27.8,27.89,302200,0.0,1.0
2013-07-15,27.83,28.05,27.61,27.98,548100,27.83,28.05,27.61,27.98,548100,0.0,1.0
2013-07-16,27.91,27.98,27.6,27.83,402600,27.91,27.98,27.6,27.83,402600,0.0,1.0
2013-07-17,27.98,28.04,27.79,28.0,416400,27.98,28.04,27.79,28.0,416400,0.0,1.0
2013-07-18,27.165,27.94,27.16,27.94,182400,27.165,27.94,27.16,27.94,182400,0.0,1.0
2013-07-19,26.75,27.0,26.52,26.98,299200,26.75,27.0,26.52,26.98,299200,0.0,1.0
2013-07-22,26.95,26.99,26.62,26.75,173000,26.95,26.99,26.62,26.75,173000,0.0,1.0
2013-07-23,27.18,27.6525,27.0,27.16,253300,27.18,27.6525,27.0,27.16,253300,0.0,1.0
2013-07-24,26.86,27.44,26.8,27.3,188600,26.86,27.44,26.8,27.3,188600,0.0,1.0
2013-07-25,27.11,27.23,26.58,26.82,194100,27.11,27.23,26.58,26.82,194100,0.0,1.0
2013-07-26,26.53,26.9,26.19,26.83,363000,26.53,26.9,26.19,26.83,363000,0.0,1.0
2013-07-29,26.53,26.68,26.261,26.4,137800,26.53,26.68,26.261,26.4,137800,0.0,1.0
2013-07-30,27.26,27.35,26.68,26.71,244800,27.26,27.35,26.68,26.71,244800,0.0,1.0
2013-07-31,27.41,27.66,27.26,27.31,140900,27.41,27.66,27.26,27.31,140900,0.0,1.0
2013-08-01,27.83,27.9055,27.45,27.6,366100,27.83,27.9055,27.45,27.6,366100,0.0,1.0
2013-08-02,27.63,27.72,27.44,27.6,161700,27.63,27.72,27.44,27.6,161700,0.0,1.0
2013-08-05,28.02,28.1,27.36,27.49,212800,28.02,28.1,27.36,27.49,212800,0.0,1.0
2013-08-06,27.56,28.1,27.4,28.02,180900,27.56,28.1,27.4,28.02,180900,0.0,1.0
2013-08-07,27.3,27.4388,26.7,27.33,278300,27.3,27.4388,26.7,27.33,278300,0.0,1.0
2013-08-08,24.73,28.46,24.6,27.21,734100,24.73,28.46,24.6,27.21,734100,0.0,1.0
2013-08-09,24.38,24.91,23.415,24.59,551000,24.38,24.91,23.415,24.59,551000,0.0,1.0
2013-08-12,24.84,25.07,24.26,24.35,240200,24.84,25.07,24.26,24.35,240200,0.0,1.0
2013-08-13,25.12,25.39,24.71,24.72,182400,25.12,25.39,24.71,24.72,182400,0.0,1.0
2013-08-14,25.21,25.42,25.0,25.09,213300,25.21,25.42,25.0,25.09,213300,0.0,1.0
2013-08-15,24.2,25.16,24.18,25.0,231600,24.2,25.16,24.18,25.0,231600,0.0,1.0
2013-08-16,24.65,24.945,24.11,24.11,226200,24.65,24.945,24.11,24.11,226200,0.0,1.0
2013-08-19,24.69,24.95,24.5,24.72,225600,24.69,24.95,24.5,24.72,225600,0.0,1.0
2013-08-20,25.13,25.25,24.72,24.74,142700,25.13,25.25,24.72,24.74,142700,0.0,1.0
2013-08-21,25.15,25.51,24.81,25.0,144800,25.15,25.51,24.81,25.0,144800,0.0,1.0
2013-08-22,25.86,25.97,25.172,25.18,177600,25.86,25.97,25.172,25.18,177600,0.0,1.0
2013-08-23,25.47,25.93,25.34,25.93,181900,25.47,25.93,25.34,25.93,181900,0.0,1.0
2013-08-26,25.29,25.7,25.14,25.46,232700,25.29,25.7,25.14,25.46,232700,0.0,1.0
2013-08-27,24.1,25.29,24.08,24.98,160000,24.1,25.29,24.08,24.98,160000,0.0,1.0
2013-08-28,24.71,24.78,24.05,24.05,168800,24.71,24.78,24.05,24.05,168800,0.0,1.0
2013-08-29,25.18,25.329,24.69,24.73,127300,25.18,25.329,24.69,24.73,127300,0.0,1.0
2013-08-30,24.9,25.288,24.76,25.19,317400,24.9,25.288,24.76,25.19,317400,0.0,1.0
2013-09-03,24.87,25.69,24.74,25.31,337300,24.87,25.69,24.74,25.31,337300,0.0,1.0
2013-09-04,25.58,25.62,24.77,24.93,147000,25.58,25.62,24.77,24.93,147000,0.0,1.0
2013-09-05,25.46,25.93,25.28,25.58,139000,25.46,25.93,25.28,25.58,139000,0.0,1.0
2013-09-06,25.33,25.74,24.9,25.64,129500,25.33,25.74,24.9,25.64,129500,0.0,1.0
2013-09-09,25.79,25.87,25.51,25.51,134000,25.79,25.87,25.51,25.51,134000,0.0,1.0
2013-09-10,25.9,26.07,25.58,25.91,240300,25.9,26.07,25.58,25.91,240300,0.0,1.0
2013-09-11,25.74,26.03,25.572,25.74,105700,25.74,26.03,25.572,25.74,105700,0.0,1.0
2013-09-12,25.55,25.94,25.54,25.74,113700,25.55,25.94,25.54,25.74,113700,0.0,1.0
2013-09-13,25.6,25.844,25.26,25.66,77000,25.6,25.844,25.26,25.66,77000,0.0,1.0
2013-09-16,25.5,25.82,25.48,25.82,93500,25.5,25.82,25.48,25.82,93500,0.0,1.0
2013-09-17,25.41,25.76,25.38,25.56,120300,25.41,25.76,25.38,25.56,120300,0.0,1.0
2013-09-18,25.26,25.44,25.06,25.4,185700,25.26,25.44,25.06,25.4,185700,0.0,1.0
2013-09-19,24.83,25.47,24.77,25.4,107000,24.83,25.47,24.77,25.4,107000,0.0,1.0
2013-09-20,24.59,24.88,24.53,24.78,303200,24.59,24.88,24.53,24.78,303200,0.0,1.0
2013-09-23,24.38,24.8025,24.11,24.7,252800,24.38,24.8025,24.11,24.7,252800,0.0,1.0
2013-09-24,24.74,24.97,24.15,24.48,153500,24.74,24.97,24.15,24.48,153500,0.0,1.0
2013-09-25,24.85,25.09,24.41,24.74,177600,24.85,25.09,24.41,24.74,177600,0.0,1.0
2013-09-26,24.86,25.0,24.69,24.87,94400,24.86,25.0,24.69,24.87,94400,0.0,1.0
2013-09-27,24.69,24.894,24.66,24.7,78400,24.69,24.894,24.66,24.7,78400,0.0,1.0
2013-09-30,24.5,24.56,24.17,24.43,192000,24.5,24.56,24.17,24.43,192000,0.0,1.0
2013-10-01,24.82,24.88,24.55,24.56,169700,24.82,24.88,24.55,24.56,169700,0.0,1.0
2013-10-02,24.37,24.764,24.33,24.64,107800,24.37,24.764,24.33,24.64,107800,0.0,1.0
2013-10-03,23.82,24.5,23.63,24.37,249500,23.82,24.5,23.63,24.37,249500,0.0,1.0
2013-10-04,24.0,24.05,23.5,23.76,301600,24.0,24.05,23.5,23.76,301600,0.0,1.0
2013-10-07,23.75,23.99,23.7,23.81,252600,23.75,23.99,23.7,23.81,252600,0.0,1.0
2013-10-08,23.23,24.06,23.071,23.8,190800,23.23,24.06,23.071,23.8,190800,0.0,1.0
2013-10-09,23.21,23.41,22.6104,23.3,296200,23.21,23.41,22.6104,23.3,296200,0.0,1.0
2013-10-10,23.7,23.82,23.244,23.6,213100,23.7,23.82,23.244,23.6,213100,0.0,1.0
2013-10-11,24.49,24.75,24.08,24.25,278200,24.49,24.75,24.08,24.25,278200,0.0,1.0
2013-10-14,24.8,24.82,24.35,24.35,289500,24.8,24.82,24.35,24.35,289500,0.0,1.0
2013-10-15,24.68,24.97,24.58,24.7,198800,24.68,24.97,24.58,24.7,198800,0.0,1.0
2013-10-16,24.99,25.1,24.6,24.8,206400,24.99,25.1,24.6,24.8,206400,0.0,1.0
2013-10-17,24.899,25.01,24.6,24.78,279900,24.899,25.01,24.6,24.78,279900,0.0,1.0
2013-10-18,25.31,25.36,24.83,25.14,342400,25.31,25.36,24.83,25.14,342400,0.0,1.0
2013-10-21,25.29,25.36,24.91,25.32,470300,25.29,25.36,24.91,25.32,470300,0.0,1.0
2013-10-22,24.97,25.32,24.88,25.32,172300,24.97,25.32,24.88,25.32,172300,0.0,1.0
2013-10-23,24.0,24.75,23.42,24.72,245500,24.0,24.75,23.42,24.72,245500,0.0,1.0
2013-10-24,23.69,24.28,23.69,24.04,172100,23.69,24.28,23.69,24.04,172100,0.0,1.0
2013-10-25,23.12,23.78,22.95,23.78,244900,23.12,23.78,22.95,23.78,244900,0.0,1.0
2013-10-28,23.41,23.71,23.05,23.06,359400,23.41,23.71,23.05,23.06,359400,0.0,1.0
2013-10-29,23.6,23.79,23.27,23.5,427600,23.6,23.79,23.27,23.5,427600,0.0,1.0
2013-10-30,23.37,23.858,23.3,23.67,261800,23.37,23.858,23.3,23.67,261800,0.0,1.0
2013-10-31,24.22,24.305,23.28,23.35,214600,24.22,24.305,23.28,23.35,214600,0.0,1.0
2013-11-01,24.12,24.43,23.93,24.31,323400,24.12,24.43,23.93,24.31,323400,0.0,1.0
2013-11-04,24.15,24.499,24.05,24.25,242800,24.15,24.499,24.05,24.25,242800,0.0,1.0
2013-11-05,23.93,24.01,23.64,23.94,199900,23.93,24.01,23.64,23.94,199900,0.0,1.0
2013-11-06,23.8,24.0,23.68,24.0,183800,23.8,24.0,23.68,24.0,183800,0.0,1.0
2013-11-07,23.5,23.89,23.45,23.85,231500,23.5,23.89,23.45,23.85,231500,0.0,1.0
2013-11-08,23.65,23.83,23.36,23.48,216600,23.65,23.83,23.36,23.48,216600,0.0,1.0
2013-11-11,22.64,23.27,22.51,23.2,431800,22.64,23.27,22.51,23.2,431800,0.0,1.0
2013-11-12,22.18,22.69,22.05,22.49,580000,22.18,22.69,22.05,22.49,580000,0.0,1.0
2013-11-13,20.39,21.8,19.84,21.07,1204500,20.39,21.8,19.84,21.07,1204500,0.0,1.0
2013-11-14,20.24,20.51,20.0,20.26,450600,20.24,20.51,20.0,20.26,450600,0.0,1.0
2013-11-15,20.05,20.56,19.86,20.21,412500,20.05,20.56,19.86,20.21,412500,0.0,1.0
2013-11-18,19.92,20.4,19.9,20.08,260700,19.92,20.4,19.9,20.08,260700,0.0,1.0
2013-11-19,19.46,19.95,19.31,19.91,216300,19.46,19.95,19.31,19.91,216300,0.0,1.0
2013-11-20,19.41,19.73,19.27,19.5,194200,19.41,19.73,19.27,19.5,194200,0.0,1.0
2013-11-21,19.75,19.8,19.26,19.48,194800,19.75,19.8,19.26,19.48,194800,0.0,1.0
2013-11-22,19.8,19.93,19.56,19.7,179700,19.8,19.93,19.56,19.7,179700,0.0,1.0
2013-11-25,19.69,19.898,19.66,19.79,238200,19.69,19.898,19.66,19.79,238200,0.0,1.0
2013-11-26,20.08,20.117,19.68,19.7,287500,20.08,20.117,19.68,19.7,287500,0.0,1.0
2013-11-27,20.17,20.3,20.01,20.08,330100,20.17,20.3,20.01,20.08,330100,0.0,1.0
2013-11-29,20.43,20.725,20.301,20.31,137200,20.43,20.725,20.301,20.31,137200,0.0,1.0
2013-12-02,20.17,20.51,20.041,20.45,238000,20.17,20.51,20.041,20.45,238000,0.0,1.0
2013-12-03,20.45,20.5,19.88,20.08,262000,20.45,20.5,19.88,20.08,262000,0.0,1.0
2013-12-04,20.23,20.81,20.07,20.4,206900,20.23,20.81,20.07,20.4,206900,0.0,1.0
2013-12-05,20.2,20.472,20.0625,20.2,161000,20.2,20.472,20.0625,20.2,161000,0.0,1.0
2013-12-06,20.54,20.75,20.23,20.4,300600,20.54,20.75,20.23,20.4,300600,0.0,1.0
2013-12-09,20.53,20.75,20.32,20.5,275100,20.53,20.75,20.32,20.5,275100,0.0,1.0
2013-12-10,21.84,22.43,20.62,20.67,551400,21.84,22.43,20.62,20.67,551400,0.0,1.0
2013-12-11,21.77,21.98,21.62,21.94,369300,21.77,21.98,21.62,21.94,369300,0.0,1.0
2013-12-12,21.23,22.04,21.21,21.71,296500,21.23,22.04,21.21,21.71,296500,0.0,1.0
2013-12-13,21.51,21.796,21.28,21.32,251500,21.51,21.796,21.28,21.32,251500,0.0,1.0
2013-12-16,21.87,22.13,21.495,21.63,226800,21.87,22.13,21.495,21.63,226800,0.0,1.0
2013-12-17,22.19,22.3,21.87,21.93,164400,22.19,22.3,21.87,21.93,164400,0.0,1.0
2013-12-18,22.5,22.51,21.97,22.2,321500,22.5,22.51,21.97,22.2,321500,0.0,1.0
2013-12-19,22.77,22.88,22.3,22.52,299100,22.77,22.88,22.3,22.52,299100,0.0,1.0
2013-12-20,23.14,23.62,22.58,22.88,757500,23.14,23.62,22.58,22.88,757500,0.0,1.0
2013-12-23,23.03,23.494,22.98,23.24,192300,23.03,23.494,22.98,23.24,192300,0.0,1.0
2013-12-24,23.17,23.35,22.99,22.99,84200,23.17,23.35,22.99,22.99,84200,0.0,1.0
2013-12-26,22.96,23.439,22.96,23.24,122600,22.96,23.439,22.96,23.24,122600,0.0,1.0
2013-12-27,23.16,23.305,22.965,23.1,172700,23.16,23.305,22.965,23.1,172700,0.0,1.0
2013-12-30,23.38,23.5,23.16,23.16,253100,23.38,23.5,23.16,23.16,253100,0.0,1.0
2013-12-31,23.56,23.78,23.22,23.45,235600,23.56,23.78,23.22,23.45,235600,0.0,1.0
2014-01-02,22.9,23.42,22.76,23.42,192700,22.9,23.42,22.76,23.42,192700,0.0,1.0
2014-01-03,22.95,23.15,22.64,22.91,154500,22.95,23.15,22.64,22.91,154500,0.0,1.0
2014-01-06,22.9,23.0,22.55,23.0,175400,22.9,23.0,22.55,23.0,175400,0.0,1.0
2014-01-07,23.18,23.625,22.514,22.93,225600,23.18,23.625,22.514,22.93,225600,0.0,1.0
2014-01-08,23.69,24.08,23.19,23.22,343100,23.69,24.08,23.19,23.22,343100,0.0,1.0
2014-01-09,23.62,23.75,23.3825,23.71,157600,23.62,23.75,23.3825,23.71,157600,0.0,1.0
2014-01-10,23.82,23.95,23.33,23.68,192500,23.82,23.95,23.33,23.68,192500,0.0,1.0
2014-01-13,23.73,24.33,23.6,23.75,293700,23.73,24.33,23.6,23.75,293700,0.0,1.0
2014-01-14,24.23,24.5,23.961,23.98,239100,24.23,24.5,23.961,23.98,239100,0.0,1.0
2014-01-15,24.68,24.89,24.23,24.23,182200,24.68,24.89,24.23,24.23,182200,0.0,1.0
2014-01-16,24.19,24.85,24.09,24.66,204200,24.19,24.85,24.09,24.66,204200,0.0,1.0
2014-01-17,24.0,24.36,23.97,24.06,224400,24.0,24.36,23.97,24.06,224400,0.0,1.0
2014-01-21,23.95,24.45,23.73,24.12,293100,23.95,24.45,23.73,24.12,293100,0.0,1.0
2014-01-22,24.24,24.41,23.663,24.04,291200,24.24,24.41,23.663,24.04,291200,0.0,1.0
2014-01-23,24.0,24.43,23.74,24.13,182200,24.0,24.43,23.74,24.13,182200,0.0,1.0
2014-01-24,23.42,24.226,23.34,23.77,112300,23.42,24.226,23.34,23.77,112300,0.0,1.0
2014-01-27,23.16,24.405,23.03,23.55,90400,23.16,24.405,23.03,23.55,90400,0.0,1.0
2014-01-28,23.26,23.52,23.0301,23.09,115900,23.26,23.52,23.0301,23.09,115900,0.0,1.0
2014-01-29,22.89,23.35,22.78,23.13,152100,22.89,23.35,22.78,23.13,152100,0.0,1.0
2014-01-30,23.48,23.85,22.628,23.06,144600,23.48,23.85,22.628,23.06,144600,0.0,1.0
2014-01-31,22.91,23.904,22.82,23.05,125800,22.91,23.904,22.82,23.05,125800,0.0,1.0
2014-02-03,22.12,23.05,21.81,22.91,184000,22.12,23.05,21.81,22.91,184000,0.0,1.0
2014-02-04,22.19,22.33,21.91,22.24,184100,22.19,22.33,21.91,22.24,184100,0.0,1.0
2014-02-05,22.14,22.28,21.46,22.15,176800,22.14,22.28,21.46,22.15,176800,0.0,1.0
2014-02-06,22.39,22.88,21.776,22.22,186900,22.39,22.88,21.776,22.22,186900,0.0,1.0
2014-02-07,22.81,22.84,22.2001,22.55,151100,22.81,22.84,22.2001,22.55,151100,0.0,1.0
2014-02-10,22.73,22.92,22.65,22.85,97600,22.73,22.92,22.65,22.85,97600,0.0,1.0
2014-02-11,23.33,23.37,22.491,22.7,145500,23.33,23.37,22.491,22.7,145500,0.0,1.0
2014-02-12,24.68,26.32,23.1,23.55,398400,24.68,26.32,23.1,23.55,398400,0.0,1.0
2014-02-13,24.42,25.04,23.6,24.45,233200,24.42,25.04,23.6,24.45,233200,0.0,1.0
2014-02-14,24.23,24.648,23.85,24.43,123700,24.23,24.648,23.85,24.43,123700,0.0,1.0
2014-02-18,24.51,24.6,24.0601,24.22,119600,24.51,24.6,24.0601,24.22,119600,0.0,1.0
2014-02-19,24.16,24.67,24.11,24.51,114700,24.16,24.67,24.11,24.51,114700,0.0,1.0
2014-02-20,24.51,24.54,24.05,24.15,129600,24.51,24.54,24.05,24.15,129600,0.0,1.0
2014-02-21,23.44,24.652,23.37,24.64,275100,23.44,24.652,23.37,24.64,275100,0.0,1.0
2014-02-24,23.63,23.7,23.3,23.47,173500,23.63,23.7,23.3,23.47,173500,0.0,1.0
2014-02-25,23.32,23.66,23.19,23.64,117400,23.32,23.66,23.19,23.64,117400,0.0,1.0
2014-02-26,23.78,24.01,23.29,23.29,101300,23.78,24.01,23.29,23.29,101300,0.0,1.0
2014-02-27,23.53,23.75,23.42,23.71,84100,23.53,23.75,23.42,23.71,84100,0.0,1.0
2014-02-28,23.81,24.15,23.53,23.61,218200,23.81,24.15,23.53,23.61,218200,0.0,1.0
2014-03-03,23.56,24.1599,23.2196,23.63,116800,23.56,24.1599,23.2196,23.63,116800,0.0,1.0
2014-03-04,24.53,24.71,23.74,23.84,210400,24.53,24.71,23.74,23.84,210400,0.0,1.0
2014-03-05,24.83,24.92,24.3,24.51,118600,24.83,24.92,24.3,24.51,118600,0.0,1.0
2014-03-06,24.84,25.0,24.46,24.92,87100,24.84,25.0,24.46,24.92,87100,0.0,1.0
2014-03-07,24.76,25.2,24.59,25.0,108300,24.76,25.2,24.59,25.0,108300,0.0,1.0
2014-03-10,24.64,24.84,24.34,24.68,66000,24.64,24.84,24.34,24.68,66000,0.0,1.0
2014-03-11,24.64,24.95,24.42,24.64,160800,24.64,24.95,24.42,24.64,160800,0.0,1.0
2014-03-12,24.85,25.19,24.27,24.55,172900,24.85,25.19,24.27,24.55,172900,0.0,1.0
2014-03-13,24.59,25.04,24.29,24.82,154800,24.59,25.04,24.29,24.82,154800,0.0,1.0
2014-03-14,24.8,25.06,24.26,24.59,136100,24.8,25.06,24.26,24.59,136100,0.0,1.0
2014-03-17,24.73,25.11,24.68,24.96,89100,24.73,25.11,24.68,24.96,89100,0.0,1.0
2014-03-18,25.54,25.66,24.5,24.51,173000,25.54,25.66,24.5,24.51,173000,0.0,1.0
2014-03-19,25.03,25.539,24.6,25.44,236700,25.03,25.539,24.6,25.44,236700,0.0,1.0
2014-03-20,25.0,25.42,24.57,24.97,763300,25.0,25.42,24.57,24.97,763300,0.0,1.0
2014-03-21,25.12,25.35,24.19,25.25,554400,25.12,25.35,24.19,25.25,554400,0.0,1.0
2014-03-24,25.57,25.73,25.05,25.17,268600,25.57,25.73,25.05,25.17,268600,0.0,1.0
2014-03-25,25.59,25.92,25.38,25.72,210700,25.59,25.92,25.38,25.72,210700,0.0,1.0
2014-03-26,25.06,25.88,25.06,25.63,177900,25.06,25.88,25.06,25.63,177900,0.0,1.0
2014-03-27,25.08,25.41,24.88,25.02,186800,25.08,25.41,24.88,25.02,186800,0.0,1.0
2014-03-28,25.2,25.97,25.15,25.15,160700,25.2,25.97,25.15,25.15,160700,0.0,1.0
2014-03-31,26.12,26.3039,25.42,25.42,196400,26.12,26.3039,25.42,25.42,196400,0.0,1.0
2014-04-01,26.36,26.58,26.145,26.23,304300,26.36,26.58,26.145,26.23,304300,0.0,1.0
2014-04-02,26.79,26.898,26.01,26.36,115100,26.79,26.898,26.01,26.36,115100,0.0,1.0
2014-04-03,26.95,27.07,26.68,26.8,168700,26.95,27.07,26.68,26.8,168700,0.0,1.0
2014-04-04,26.33,27.09,26.1,27.09,279600,26.33,27.09,26.1,27.09,279600,0.0,1.0
2014-04-07,26.7,26.97,26.28,26.28,303500,26.7,26.97,26.28,26.28,303500,0.0,1.0
2014-04-08,27.24,27.46,26.62,26.62,325000,27.24,27.46,26.62,26.62,325000,0.0,1.0
2014-04-09,27.62,27.69,26.99,27.39,218500,27.62,27.69,26.99,27.39,218500,0.0,1.0
2014-04-10,27.09,27.85,27.01,27.62,214300,27.09,27.85,27.01,27.62,214300,0.0,1.0
2014-04-11,26.99,27.43,26.7,26.87,414400,26.99,27.43,26.7,26.87,414400,0.0,1.0
2014-04-14,27.2,27.41,26.995,27.33,214800,27.2,27.41,26.995,27.33,214800,0.0,1.0
2014-04-15,27.72,27.85,26.89,27.38,248500,27.72,27.85,26.89,27.38,248500,0.0,1.0
2014-04-16,28.0,28.48,27.28,28.0,545500,28.0,28.48,27.28,28.0,545500,0.0,1.0
2014-04-17,27.72,28.73,27.58,27.88,428700,27.72,28.73,27.58,27.88,428700,0.0,1.0
2014-04-21,27.63,28.5,27.5,27.81,247500,27.63,28.5,27.5,27.81,247500,0.0,1.0
2014-04-22,27.51,27.63,27.26,27.59,298300,27.51,27.63,27.26,27.59,298300,0.0,1.0
2014-04-23,27.28,27.93,27.11,27.39,246000,27.28,27.93,27.11,27.39,246000,0.0,1.0
2014-04-24,27.688,27.77,27.21,27.48,206900,27.688,27.77,27.21,27.48,206900,0.0,1.0
2014-04-25,26.79,27.86,26.505,27.53,269900,26.79,27.86,26.505,27.53,269900,0.0,1.0
2014-04-28,26.56,27.06,26.0101,26.84,241800,26.56,27.06,26.0101,26.84,241800,0.0,1.0
2014-04-29,26.24,26.79,26.12,26.79,196400,26.24,26.79,26.12,26.79,196400,0.0,1.0
2014-04-30,26.37,26.49,25.76,26.25,460100,26.37,26.49,25.76,26.25,460100,0.0,1.0
2014-05-01,26.08,26.64,25.81,26.32,341100,26.08,26.64,25.81,26.32,341100,0.0,1.0
2014-05-02,25.8,26.18,25.55,26.05,474300,25.8,26.18,25.55,26.05,474300,0.0,1.0
2014-05-05,26.42,26.52,25.5,25.62,217700,26.42,26.52,25.5,25.62,217700,0.0,1.0
2014-05-06,26.46,26.7,26.22,26.31,265900,26.46,26.7,26.22,26.31,265900,0.0,1.0
2014-05-07,26.21,26.79,26.04,26.62,570400,26.21,26.79,26.04,26.62,570400,0.0,1.0
2014-05-08,26.19,26.79,25.68,26.07,294400,26.19,26.79,25.68,26.07,294400,0.0,1.0
2014-05-09,26.6,27.1,25.66,26.32,482200,26.6,27.1,25.66,26.32,482200,0.0,1.0
2014-05-12,27.68,27.92,26.68,26.77,321300,27.68,27.92,26.68,26.77,321300,0.0,1.0
2014-05-13,27.67,27.96,27.18,27.51,499900,27.67,27.96,27.18,27.51,499900,0.0,1.0
2014-05-14,27.06,27.81,27.03,27.55,464600,27.06,27.81,27.03,27.55,464600,0.0,1.0
2014-05-15,26.41,26.93,26.06,26.83,201300,26.41,26.93,26.06,26.83,201300,0.0,1.0
2014-05-16,26.71,26.75,26.218,26.37,172800,26.71,26.75,26.218,26.37,172800,0.0,1.0
2014-05-19,27.08,27.46,26.54,26.54,138200,27.08,27.46,26.54,26.54,138200,0.0,1.0
2014-05-20,26.62,27.02,26.24,27.02,237400,26.62,27.02,26.24,27.02,237400,0.0,1.0
2014-05-21,26.56,26.98,26.3,26.67,99900,26.56,26.98,26.3,26.67,99900,0.0,1.0
2014-05-22,26.72,26.92,26.53,26.53,75400,26.72,26.92,26.53,26.53,75400,0.0,1.0
2014-05-23,27.26,27.36,26.25,26.65,111700,27.26,27.36,26.25,26.65,111700,0.0,1.0
2014-05-27,27.92,28.32,27.42,27.5,425400,27.92,28.32,27.42,27.5,425400,0.0,1.0
2014-05-28,27.78,28.23,27.52,27.52,301200,27.78,28.23,27.52,27.52,301200,0.0,1.0
2014-05-29,27.89,28.29,27.61,27.95,240100,27.89,28.29,27.61,27.95,240100,0.0,1.0
2014-05-30,27.67,28.13,27.51,28.02,217100,27.67,28.13,27.51,28.02,217100,0.0,1.0
2014-06-02,27.27,27.62,27.1,27.5,323700,27.27,27.62,27.1,27.5,323700,0.0,1.0
2014-06-03,27.08,27.53,26.78,27.1,342000,27.08,27.53,26.78,27.1,342000,0.0,1.0
2014-06-04,27.49,27.57,26.94,27.01,233200,27.49,27.57,26.94,27.01,233200,0.0,1.0
2014-06-05,28.26,28.39,27.19,27.46,442800,28.26,28.39,27.19,27.46,442800,0.0,1.0
2014-06-06,29.45,29.72,28.4,28.47,637200,29.45,29.72,28.4,28.47,637200,0.0,1.0
2014-06-09,29.47,30.2828,29.16,29.6,363300,29.47,30.2828,29.16,29.6,363300,0.0,1.0
2014-06-10,30.3,30.79,29.38,29.73,488200,30.3,30.79,29.38,29.73,488200,0.0,1.0
2014-06-11,30.13,30.51,30.0,30.28,361000,30.13,30.51,30.0,30.28,361000,0.0,1.0
2014-06-12,29.5,30.12,29.18,30.03,375800,29.5,30.12,29.18,30.03,375800,0.0,1.0
2014-06-13,29.58,30.14,28.73,29.75,361700,29.58,30.14,28.73,29.75,361700,0.0,1.0
2014-06-16,29.55,29.58,29.25,29.57,198500,29.55,29.58,29.25,29.57,198500,0.0,1.0
2014-06-17,29.86,30.02,29.204,29.46,279700,29.86,30.02,29.204,29.46,279700,0.0,1.0
2014-06-18,29.38,29.88,29.03,29.88,246800,29.38,29.88,29.03,29.88,246800,0.0,1.0
2014-06-19,29.19,29.695,28.76,29.58,338900,29.19,29.695,28.76,29.58,338900,0.0,1.0
2014-06-20,28.985,29.2,28.94,29.17,410300,28.985,29.2,28.94,29.17,410300,0.0,1.0
2014-06-23,29.37,29.41,28.75,29.12,221300,29.37,29.41,28.75,29.12,221300,0.0,1.0
2014-06-24,28.58,29.6295,28.555,29.51,336600,28.58,29.6295,28.555,29.51,336600,0.0,1.0
2014-06-25,28.87,28.95,28.08,28.33,173100,28.87,28.95,28.08,28.33,173100,0.0,1.0
2014-06-26,28.45,28.86,27.89,28.86,243700,28.45,28.86,27.89,28.86,243700,0.0,1.0
2014-06-27,28.83,28.88,28.16,28.22,305300,28.83,28.88,28.16,28.22,305300,0.0,1.0
2014-06-30,28.96,29.11,28.55,28.73,224800,28.96,29.11,28.55,28.73,224800,0.0,1.0
2014-07-01,29.42,29.85,29.03,29.03,235000,29.42,29.85,29.03,29.03,235000,0.0,1.0
2014-07-02,29.58,29.77,28.82,28.82,270100,29.58,29.77,28.82,28.82,270100,0.0,1.0
2014-07-03,29.8,30.09,29.49,29.74,203800,29.8,30.09,29.49,29.74,203800,0.0,1.0
2014-07-07,29.16,29.6,29.125,29.59,174700,29.16,29.6,29.125,29.59,174700,0.0,1.0
2014-07-08,29.24,29.36,28.65,29.02,249100,29.24,29.36,28.65,29.02,249100,0.0,1.0
2014-07-09,29.48,29.73,29.16,29.38,239900,29.48,29.73,29.16,29.38,239900,0.0,1.0
2014-07-10,29.01,29.55,28.6,28.85,183600,29.01,29.55,28.6,28.85,183600,0.0,1.0
2014-07-11,28.82,29.0,28.67,28.9,141700,28.82,29.0,28.67,28.9,141700,0.0,1.0
2014-07-14,29.06,29.33,28.75,29.07,164700,29.06,29.33,28.75,29.07,164700,0.0,1.0
2014-07-15,28.82,29.0,28.28,28.83,210500,28.82,29.0,28.28,28.83,210500,0.0,1.0
2014-07-16,28.79,29.12,28.72,29.11,161300,28.79,29.12,28.72,29.11,161300,0.0,1.0
2014-07-17,28.63,28.9246,28.4,28.66,245700,28.63,28.9246,28.4,28.66,245700,0.0,1.0
2014-07-18,29.51,29.55,28.52,28.52,232200,29.51,29.55,28.52,28.52,232200,0.0,1.0
2014-07-21,29.28,29.635,29.07,29.32,246600,29.28,29.635,29.07,29.32,246600,0.0,1.0
2014-07-22,30.05,30.19,29.35,29.43,281100,30.05,30.19,29.35,29.43,281100,0.0,1.0
2014-07-23,28.04,30.08,28.03,30.08,255700,28.04,30.08,28.03,30.08,255700,0.0,1.0
2014-07-24,27.65,28.415,27.491,28.06,204400,27.65,28.415,27.491,28.06,204400,0.0,1.0
2014-07-25,25.71,27.344,25.48,27.34,522400,25.71,27.344,25.48,27.34,522400,0.0,1.0
2014-07-28,25.96,26.297,25.32,25.61,460500,25.96,26.297,25.32,25.61,460500,0.0,1.0
2014-07-29,25.94,26.33,25.86,26.0,285900,25.94,26.33,25.86,26.0,285900,0.0,1.0
2014-07-30,26.2,26.3,25.9,26.16,202400,26.2,26.3,25.9,26.16,202400,0.0,1.0
2014-07-31,25.5,26.1,25.31,26.06,345500,25.5,26.1,25.31,26.06,345500,0.0,1.0
2014-08-01,25.69,25.93,25.52,25.55,260800,25.69,25.93,25.52,25.55,260800,0.0,1.0
2014-08-04,25.82,25.93,25.24,25.87,191400,25.82,25.93,25.24,25.87,191400,0.0,1.0
2014-08-05,26.2,26.24,25.64,25.64,206200,26.2,26.24,25.64,25.64,206200,0.0,1.0
2014-08-06,26.46,26.68,25.98,25.98,160300,26.46,26.68,25.98,25.98,160300,0.0,1.0
2014-08-07,26.18,26.69,26.13,26.61,247800,26.18,26.69,26.13,26.61,247800,0.0,1.0
2014-08-08,25.77,26.5,25.72,26.5,280200,25.77,26.5,25.72,26.5,280200,0.0,1.0
2014-08-11,26.3,27.65,25.713,25.83,197100,26.3,27.65,25.713,25.83,197100,0.0,1.0
2014-08-12,26.06,26.414,25.69,26.15,176400,26.06,26.414,25.69,26.15,176400,0.0,1.0
2014-08-13,25.92,26.1,25.62,26.1,205300,25.92,26.1,25.62,26.1,205300,0.0,1.0
2014-08-14,25.61,25.97,25.53,25.84,129700,25.61,25.97,25.53,25.84,129700,0.0,1.0
2014-08-15,25.44,25.88,24.77,25.88,425000,25.44,25.88,24.77,25.88,425000,0.0,1.0
2014-08-18,25.8,25.81,24.83,25.64,333600,25.8,25.81,24.83,25.64,333600,0.0,1.0
2014-08-19,25.64,26.05,25.47,25.76,362000,25.64,26.05,25.47,25.76,362000,0.0,1.0
2014-08-20,25.82,25.93,25.4,25.43,374700,25.82,25.93,25.4,25.43,374700,0.0,1.0
2014-08-21,25.89,26.15,25.55,25.76,280100,25.89,26.15,25.55,25.76,280100,0.0,1.0
2014-08-22,25.86,25.99,25.71,25.82,253800,25.86,25.99,25.71,25.82,253800,0.0,1.0
2014-08-25,25.6,26.0,25.49,26.0,163000,25.6,26.0,25.49,26.0,163000,0.0,1.0
2014-08-26,25.55,25.76,25.45,25.62,217000,25.55,25.76,25.45,25.62,217000,0.0,1.0
2014-08-27,25.32,25.68,25.3,25.52,156800,25.32,25.68,25.3,25.52,156800,0.0,1.0
2014-08-28,25.06,25.35,24.81,25.27,254900,25.06,25.35,24.81,25.27,254900,0.0,1.0
2014-08-29,25.45,25.51,25.01,25.08,173900,25.45,25.51,25.01,25.08,173900,0.0,1.0
2014-09-02,25.55,25.66,25.231,25.51,176600,25.55,25.66,25.231,25.51,176600,0.0,1.0
2014-09-03,25.46,25.66,25.3603,25.66,230500,25.46,25.66,25.3603,25.66,230500,0.0,1.0
2014-09-04,25.75,25.83,25.32,25.51,275800,25.75,25.83,25.32,25.51,275800,0.0,1.0
2014-09-05,25.99,26.042,25.62,25.67,178800,25.99,26.042,25.62,25.67,178800,0.0,1.0
2014-09-08,25.68,26.18,25.6,25.98,106500,25.68,26.18,25.6,25.98,106500,0.0,1.0
2014-09-09,25.74,26.005,25.43,25.56,162900,25.74,26.005,25.43,25.56,162900,0.0,1.0
2014-09-10,24.92,26.16,24.6,25.59,473600,24.92,26.16,24.6,25.59,473600,0.0,1.0
2014-09-11,25.43,25.5,24.85,24.85,164100,25.43,25.5,24.85,24.85,164100,0.0,1.0
2014-09-12,25.07,25.52,25.0,25.47,133000,25.07,25.52,25.0,25.47,133000,0.0,1.0
2014-09-15,24.69,25.23,24.65,25.17,168800,24.69,25.23,24.65,25.17,168800,0.0,1.0
2014-09-16,24.93,24.99,24.56,24.61,115900,24.93,24.99,24.56,24.61,115900,0.0,1.0
2014-09-17,25.44,25.55,24.73,24.9,168700,25.44,25.55,24.73,24.9,168700,0.0,1.0
2014-09-18,25.855,26.0,25.49,25.63,163600,25.855,26.0,25.49,25.63,163600,0.0,1.0
2014-09-19,25.56,26.09,25.4045,25.93,390300,25.56,26.09,25.4045,25.93,390300,0.0,1.0
2014-09-22,25.03,25.56,24.97,25.44,125000,25.03,25.56,24.97,25.44,125000,0.0,1.0
2014-09-23,24.79,25.31,24.72,24.99,158900,24.79,25.31,24.72,24.99,158900,0.0,1.0
2014-09-24,24.92,25.09,24.6,24.87,134645,24.92,25.09,24.6,24.87,134645,0.0,1.0
2014-09-25,24.37,24.9,24.29,24.9,126670,24.37,24.9,24.29,24.9,126670,0.0,1.0
2014-09-26,24.66,25.6,24.45,24.52,134219,24.66,25.6,24.45,24.52,134219,0.0,1.0
2014-09-29,24.58,24.62,24.2501,24.37,162446,24.58,24.62,24.2501,24.37,162446,0.0,1.0
2014-09-30,23.92,24.53,23.91,24.41,241035,23.92,24.53,23.91,24.41,241035,0.0,1.0
2014-10-01,23.28,23.93,23.25,23.93,168976,23.28,23.93,23.25,23.93,168976,0.0,1.0
2014-10-02,23.57,23.75,22.94,23.17,133758,23.57,23.75,22.94,23.17,133758,0.0,1.0
2014-10-03,23.37,23.84,23.35,23.84,253053,23.37,23.84,23.35,23.84,253053,0.0,1.0
2014-10-06,22.99,23.49,22.96,23.49,85916,22.99,23.49,22.96,23.49,85916,0.0,1.0
2014-10-07,22.39,23.07,22.37,22.79,148950,22.39,23.07,22.37,22.79,148950,0.0,1.0
2014-10-08,22.9,23.07,22.22,22.37,223080,22.9,23.07,22.22,22.37,223080,0.0,1.0
2014-10-09,22.11,23.02,22.1,22.9,166907,22.11,23.02,22.1,22.9,166907,0.0,1.0
2014-10-10,20.0,21.93,19.655,21.93,1108971,20.0,21.93,19.655,21.93,1108971,0.0,1.0
2014-10-13,20.58,21.24,19.99,20.01,676959,20.58,21.24,19.99,20.01,676959,0.0,1.0
2014-10-14,21.46,21.86,20.756,20.83,522512,21.46,21.86,20.756,20.83,522512,0.0,1.0
2014-10-15,22.75,23.52,22.34,22.47,810853,22.75,23.52,22.34,22.47,810853,0.0,1.0
2014-10-16,22.96,23.48,22.39,22.39,428922,22.96,23.48,22.39,22.39,428922,0.0,1.0
2014-10-17,22.39,23.4,22.33,23.32,322475,22.39,23.4,22.33,23.32,322475,0.0,1.0
2014-10-20,22.96,22.97,22.21,22.33,307738,22.96,22.97,22.21,22.33,307738,0.0,1.0
2014-10-21,23.34,23.39,22.93,23.08,221618,23.34,23.39,22.93,23.08,221618,0.0,1.0
2014-10-22,23.16,23.58,23.0,23.31,191179,23.16,23.58,23.0,23.31,191179,0.0,1.0
2014-10-23,23.4,23.58,23.08,23.27,289617,23.4,23.58,23.08,23.27,289617,0.0,1.0
2014-10-24,23.48,23.69,23.0801,23.46,180947,23.48,23.69,23.0801,23.46,180947,0.0,1.0
2014-10-27,23.66,23.77,23.0,23.37,135983,23.66,23.77,23.0,23.37,135983,0.0,1.0
2014-10-28,24.37,24.59,23.666,23.91,244132,24.37,24.59,23.666,23.91,244132,0.0,1.0
2014-10-29,24.58,24.59,24.01,24.51,431667,24.58,24.59,24.01,24.51,431667,0.0,1.0
2014-10-30,24.38,24.5852,23.85,24.51,229136,24.38,24.5852,23.85,24.51,229136,0.0,1.0
2014-10-31,25.83,26.1,24.947,25.0,400864,25.83,26.1,24.947,25.0,400864,0.0,1.0
2014-11-03,25.89,26.19,25.78,25.83,404063,25.89,26.19,25.78,25.83,404063,0.0,1.0
2014-11-04,25.86,26.03,25.62,25.86,277974,25.86,26.03,25.62,25.86,277974,0.0,1.0
2014-11-05,26.42,26.58,25.64,25.98,231030,26.42,26.58,25.64,25.98,231030,0.0,1.0
2014-11-06,26.22,26.46,25.85,26.39,409201,26.22,26.46,25.85,26.39,409201,0.0,1.0
2014-11-07,25.88,26.17,24.89,25.6,376602,25.88,26.17,24.89,25.6,376602,0.0,1.0
2014-11-10,26.04,26.25,25.82,25.85,288487,26.04,26.25,25.82,25.85,288487,0.0,1.0
2014-11-11,26.15,26.36,25.9,26.1,265762,26.15,26.36,25.9,26.1,265762,0.0,1.0
2014-11-12,26.39,26.5,25.97,25.99,156774,26.39,26.5,25.97,25.99,156774,0.0,1.0
2014-11-13,25.77,26.72,25.77,26.5,169494,25.77,26.72,25.77,26.5,169494,0.0,1.0
2014-11-14,26.34,26.39,25.51,25.86,181694,26.34,26.39,25.51,25.86,181694,0.0,1.0
2014-11-17,25.65,26.4199,25.57,26.23,180525,25.65,26.4199,25.57,26.23,180525,0.0,1.0
2014-11-18,26.2,26.36,25.76,25.76,175543,26.2,26.36,25.76,25.76,175543,0.0,1.0
2014-11-19,25.69,26.26,25.47,26.26,187687,25.69,26.26,25.47,26.26,187687,0.0,1.0
2014-11-20,26.11,26.36,25.47,25.58,124641,26.11,26.36,25.47,25.58,124641,0.0,1.0
2014-11-21,26.3,26.55,25.9,26.55,197177,26.3,26.55,25.9,26.55,197177,0.0,1.0
2014-11-24,26.46,26.59,26.06,26.28,167318,26.46,26.59,26.06,26.28,167318,0.0,1.0
2014-11-25,26.2,26.54,25.98,26.5,329592,26.2,26.54,25.98,26.5,329592,0.0,1.0
2014-11-26,26.81,26.99,26.06,26.27,173954,26.81,26.99,26.06,26.27,173954,0.0,1.0
2014-11-28,26.59,26.95,26.491,26.95,68652,26.59,26.95,26.491,26.95,68652,0.0,1.0
2014-12-01,26.31,26.76,26.15,26.58,173476,26.31,26.76,26.15,26.58,173476,0.0,1.0
2014-12-02,27.0,27.07,26.24,26.24,150105,27.0,27.07,26.24,26.24,150105,0.0,1.0
2014-12-03,27.03,27.59,27.0,27.03,247314,27.03,27.59,27.0,27.03,247314,0.0,1.0
2014-12-04,27.32,27.48,27.01,27.13,141123,27.32,27.48,27.01,27.13,141123,0.0,1.0
2014-12-05,27.61,27.62,27.2,27.32,192505,27.61,27.62,27.2,27.32,192505,0.0,1.0
2014-12-08,27.13,27.935,26.87,27.47,150633,27.13,27.935,26.87,27.47,150633,0.0,1.0
2014-12-09,27.71,27.83,26.25,26.9,174234,27.71,27.83,26.25,26.9,174234,0.0,1.0
2014-12-10,26.93,27.96,26.67,27.51,209788,26.93,27.96,26.67,27.51,209788,0.0,1.0
2014-12-11,26.76,27.3143,26.67,27.15,164244,26.76,27.3143,26.67,27.15,164244,0.0,1.0
2014-12-12,26.37,26.59,26.05,26.36,185586,26.37,26.59,26.05,26.36,185586,0.0,1.0
2014-12-15,26.37,27.07,26.15,26.52,140515,26.37,27.07,26.15,26.52,140515,0.0,1.0
2014-12-16,26.02,26.72,25.99,26.38,140975,26.02,26.72,25.99,26.38,140975,0.0,1.0
2014-12-17,26.71,26.72,25.66,26.02,160174,26.71,26.72,25.66,26.02,160174,0.0,1.0
2014-12-18,26.725,27.4,26.53,27.2,146025,26.725,27.4,26.53,27.2,146025,0.0,1.0
2014-12-19,26.65,26.91,26.2,26.66,694761,26.65,26.91,26.2,26.66,694761,0.0,1.0
2014-12-22,27.37,27.4,26.347,26.66,117367,27.37,27.4,26.347,26.66,117367,0.0,1.0
2014-12-23,27.26,27.93,27.1,27.5,119931,27.26,27.93,27.1,27.5,119931,0.0,1.0
2014-12-24,27.55,27.81,27.2101,27.39,41594,27.55,27.81,27.2101,27.39,41594,0.0,1.0
2014-12-26,27.74,27.9,27.31,27.67,88717,27.74,27.9,27.31,27.67,88717,0.0,1.0
2014-12-29,27.54,27.88,27.3,27.69,84424,27.54,27.88,27.3,27.69,84424,0.0,1.0
2014-12-30,27.29,27.7,27.17,27.52,64645,27.29,27.7,27.17,27.52,64645,0.0,1.0
2014-12-31,27.57,27.79,27.0601,27.33,146414,27.57,27.79,27.0601,27.33,146414,0.0,1.0
2015-01-02,27.35,27.81,27.03,27.67,133977,27.35,27.81,27.03,27.67,133977,0.0,1.0
2015-01-05,27.04,27.5,26.7301,27.17,136199,27.04,27.5,26.7301,27.17,136199,0.0,1.0
2015-01-06,25.99,27.1,25.37,27.1,389041,25.99,27.1,25.37,27.1,389041,0.0,1.0
2015-01-07,26.78,26.8,25.93,26.04,181920,26.78,26.8,25.93,26.04,181920,0.0,1.0
2015-01-08,27.17,27.69,27.02,27.02,164471,27.17,27.69,27.02,27.02,164471,0.0,1.0
2015-01-09,27.2,27.54,26.975,27.05,142173,27.2,27.54,26.975,27.05,142173,0.0,1.0
2015-01-12,26.71,27.21,26.66,27.18,89720,26.71,27.21,26.66,27.18,89720,0.0,1.0
2015-01-13,26.66,27.7,26.16,27.03,222083,26.66,27.7,26.16,27.03,222083,0.0,1.0
2015-01-14,26.34,26.93,26.11,26.4,101820,26.34,26.93,26.11,26.4,101820,0.0,1.0
2015-01-15,25.83,26.74,25.8,26.44,134879,25.83,26.74,25.8,26.44,134879,0.0,1.0
2015-01-16,26.38,26.48,25.42,25.74,136460,26.38,26.48,25.42,25.74,136460,0.0,1.0
2015-01-20,26.66,26.93,26.32,26.32,77552,26.66,26.93,26.32,26.32,77552,0.0,1.0
2015-01-21,26.43,26.87,25.992,26.43,106044,26.43,26.87,25.992,26.43,106044,0.0,1.0
2015-01-22,26.79,26.94,25.85,26.54,177562,26.79,26.94,25.85,26.54,177562,0.0,1.0
2015-01-23,26.82,27.08,26.67,26.87,122752,26.82,27.08,26.67,26.87,122752,0.0,1.0
2015-01-26,27.06,27.11,26.48,26.85,140459,27.06,27.11,26.48,26.85,140459,0.0,1.0
2015-01-27,26.85,27.0,26.52,26.58,122386,26.85,27.0,26.52,26.58,122386,0.0,1.0
2015-01-28,26.67,27.27,26.61,27.07,126473,26.67,27.27,26.61,27.07,126473,0.0,1.0
2015-01-29,27.47,27.5,26.62,26.62,119844,27.47,27.5,26.62,26.62,119844,0.0,1.0
2015-01-30,26.43,27.74,26.36,27.21,142797,26.43,27.74,26.36,27.21,142797,0.0,1.0
2015-02-02,26.77,26.82,25.67,26.42,109172,26.77,26.82,25.67,26.42,109172,0.0,1.0
2015-02-03,27.23,27.52,26.33,27.03,169532,27.23,27.52,26.33,27.03,169532,0.0,1.0
2015-02-04,27.46,27.7,27.0,27.09,114324,27.46,27.7,27.0,27.09,114324,0.0,1.0
2015-02-05,27.78,27.88,27.53,27.67,146655,27.78,27.88,27.53,27.67,146655,0.0,1.0
2015-02-06,27.85,28.49,27.6,27.87,207795,27.85,28.49,27.6,27.87,207795,0.0,1.0
2015-02-09,27.4,28.04,27.29,27.85,137354,27.4,28.04,27.29,27.85,137354,0.0,1.0
2015-02-10,28.41,28.42,27.51,27.69,210216,28.41,28.42,27.51,27.69,210216,0.0,1.0
2015-02-11,28.78,28.89,28.0,28.26,233538,28.78,28.89,28.0,28.26,233538,0.0,1.0
2015-02-12,28.13,29.0,27.95,29.0,250598,28.13,29.0,27.95,29.0,250598,0.0,1.0
2015-02-13,27.81,28.3,27.29,28.06,346428,27.81,28.3,27.29,28.06,346428,0.0,1.0
2015-02-17,27.86,27.9144,27.59,27.75,193095,27.86,27.9144,27.59,27.75,193095,0.0,1.0
2015-02-18,27.73,27.9,27.61,27.83,162388,27.73,27.9,27.61,27.83,162388,0.0,1.0
2015-02-19,27.94,28.11,27.63,27.63,84265,27.94,28.11,27.63,27.63,84265,0.0,1.0
2015-02-20,28.15,28.29,27.65,27.99,116974,28.15,28.29,27.65,27.99,116974,0.0,1.0
2015-02-23,27.83,28.11,27.605,28.11,92027,27.83,28.11,27.605,28.11,92027,0.0,1.0
2015-02-24,28.61,28.73,27.6875,27.73,198602,28.61,28.73,27.6875,27.73,198602,0.0,1.0
2015-02-25,28.45,28.84,28.225,28.51,124423,28.45,28.84,28.225,28.51,124423,0.0,1.0
2015-02-26,28.79,28.8,28.23,28.41,94668,28.79,28.8,28.23,28.41,94668,0.0,1.0
2015-02-27,28.49,28.962,28.38,28.71,89031,28.49,28.962,28.38,28.71,89031,0.0,1.0
2015-03-02,28.87,29.0,28.33,28.56,248891,28.87,29.0,28.33,28.56,248891,0.0,1.0
2015-03-03,28.14,28.99,28.12,28.68,279538,28.14,28.99,28.12,28.68,279538,0.0,1.0
2015-03-04,28.36,28.53,27.81,28.04,108446,28.36,28.53,27.81,28.04,108446,0.0,1.0
2015-03-05,28.26,28.5,27.96,28.35,88953,28.26,28.5,27.96,28.35,88953,0.0,1.0
2015-03-06,28.32,28.55,27.95,28.03,149107,28.32,28.55,27.95,28.03,149107,0.0,1.0
2015-03-09,29.15,29.2,28.41,28.41,153748,29.15,29.2,28.41,28.41,153748,0.0,1.0
2015-03-10,28.94,29.05,28.59,28.96,161869,28.94,29.05,28.59,28.96,161869,0.0,1.0
2015-03-11,29.27,29.39,28.52,28.79,163337,29.27,29.39,28.52,28.79,163337,0.0,1.0
2015-03-12,29.47,29.63,29.0,29.48,154640,29.47,29.63,29.0,29.48,154640,0.0,1.0
2015-03-13,29.85,29.9,29.3903,29.52,180670,29.85,29.9,29.3903,29.52,180670,0.0,1.0
2015-03-16,29.74,29.93,29.25,29.93,243974,29.74,29.93,29.25,29.93,243974,0.0,1.0
2015-03-17,29.74,29.8299,29.42,29.63,184138,29.74,29.8299,29.42,29.63,184138,0.0,1.0
2015-03-18,29.52,29.75,28.95,29.75,135488,29.52,29.75,28.95,29.75,135488,0.0,1.0
2015-03-19,29.74,29.75,29.3,29.41,103990,29.74,29.75,29.3,29.41,103990,0.0,1.0
2015-03-20,30.23,30.39,29.04,29.78,660143,30.23,30.39,29.04,29.78,660143,0.0,1.0
2015-03-23,30.14,30.65,30.0701,30.09,233930,30.14,30.65,30.0701,30.09,233930,0.0,1.0
2015-03-24,30.43,30.44,30.09,30.15,265956,30.43,30.44,30.09,30.15,265956,0.0,1.0
2015-03-25,28.26,30.53,28.25,30.53,197101,28.26,30.53,28.25,30.53,197101,0.0,1.0
2015-03-26,28.51,28.55,27.86,28.2,209852,28.51,28.55,27.86,28.2,209852,0.0,1.0
2015-03-27,27.96,28.09,26.78,27.66,441830,27.96,28.09,26.78,27.66,441830,0.0,1.0
2015-03-30,29.25,29.28,28.05,28.05,302686,29.25,29.28,28.05,28.05,302686,0.0,1.0
2015-03-31,28.56,29.298,28.51,29.04,444633,28.56,29.298,28.51,29.04,444633,0.0,1.0
2015-04-01,28.32,28.72,27.71,28.35,497210,28.32,28.72,27.71,28.35,497210,0.0,1.0
2015-04-02,28.17,28.75,28.13,28.3,107192,28.17,28.75,28.13,28.3,107192,0.0,1.0
2015-04-06,28.23,28.54,27.8,27.92,143177,28.23,28.54,27.8,27.92,143177,0.0,1.0
2015-04-07,28.05,28.432,27.955,28.25,169447,28.05,28.432,27.955,28.25,169447,0.0,1.0
2015-04-08,28.21,28.45,27.74,28.08,143972,28.21,28.45,27.74,28.08,143972,0.0,1.0
2015-04-09,28.16,28.42,27.95,28.1,189369,28.16,28.42,27.95,28.1,189369,0.0,1.0
2015-04-10,27.87,28.21,27.835,28.16,113682,27.87,28.21,27.835,28.16,113682,0.0,1.0
2015-04-13,27.7,28.135,27.45,27.87,238208,27.7,28.135,27.45,27.87,238208,0.0,1.0
2015-04-14,27.55,27.76,27.32,27.76,294044,27.55,27.76,27.32,27.76,294044,0.0,1.0
2015-04-15,28.01,28.1,27.71,27.75,142027,28.01,28.1,27.71,27.75,142027,0.0,1.0
2015-04-16,28.04,28.09,27.591,27.89,199862,28.04,28.09,27.591,27.89,199862,0.0,1.0
2015-04-17,27.64,28.04,27.58,27.75,146378,27.64,28.04,27.58,27.75,146378,0.0,1.0
2015-04-20,28.03,28.46,27.82,27.82,79716,28.03,28.46,27.82,27.82,79716,0.0,1.0
2015-04-21,27.9,28.31,27.88,28.21,101757,27.9,28.31,27.88,28.21,101757,0.0,1.0
2015-04-22,28.02,28.21,27.75,27.83,93508,28.02,28.21,27.75,27.83,93508,0.0,1.0
2015-04-23,28.0,28.48,27.5901,27.84,117997,28.0,28.48,27.5901,27.84,117997,0.0,1.0
2015-04-24,27.28,27.92,27.17,27.91,94161,27.28,27.92,27.17,27.91,94161,0.0,1.0
2015-04-27,27.6,28.07,27.29,27.29,193815,27.6,28.07,27.29,27.29,193815,0.0,1.0
2015-04-28,27.82,27.93,27.36,27.64,95990,27.82,27.93,27.36,27.64,95990,0.0,1.0
2015-04-29,27.67,27.87,27.23,27.65,100755,27.67,27.87,27.23,27.65,100755,0.0,1.0
2015-04-30,26.72,27.445,26.54,27.39,189549,26.72,27.445,26.54,27.39,189549,0.0,1.0
2015-05-01,27.26,27.5,26.78,26.78,117955,27.26,27.5,26.78,26.78,117955,0.0,1.0
2015-05-04,27.37,27.53,27.11,27.39,128876,27.37,27.53,27.11,27.39,128876,0.0,1.0
2015-05-05,26.77,27.49,26.546,27.19,112977,26.77,27.49,26.546,27.19,112977,0.0,1.0
2015-05-06,27.11,27.17,26.52,26.8,130530,27.11,27.17,26.52,26.8,130530,0.0,1.0
2015-05-07,27.29,27.39,26.66,27.04,110235,27.29,27.39,26.66,27.04,110235,0.0,1.0
2015-05-08,26.85,26.9,25.3,26.46,321925,26.85,26.9,25.3,26.46,321925,0.0,1.0
2015-05-11,27.11,27.3,26.45,26.8,170404,27.11,27.3,26.45,26.8,170404,0.0,1.0
2015-05-12,26.89,27.14,26.56,27.05,131172,26.89,27.14,26.56,27.05,131172,0.0,1.0
2015-05-13,27.03,27.37,26.51,27.06,171350,27.03,27.37,26.51,27.06,171350,0.0,1.0
2015-05-14,26.86,27.46,26.48,27.24,293294,26.86,27.46,26.48,27.24,293294,0.0,1.0
2015-05-15,26.73,26.895,26.41,26.89,174079,26.73,26.895,26.41,26.89,174079,0.0,1.0
2015-05-18,27.08,27.25,26.67,26.73,145617,27.08,27.25,26.67,26.73,145617,0.0,1.0
2015-05-19,26.33,27.21,26.22,27.1,289414,26.33,27.21,26.22,27.1,289414,0.0,1.0
2015-05-20,26.5,26.59,26.37,26.4,124820,26.5,26.59,26.37,26.4,124820,0.0,1.0
2015-05-21,26.35,26.65,26.21,26.5,168660,26.35,26.65,26.21,26.5,168660,0.0,1.0
2015-05-22,26.11,26.47,26.06,26.23,191811,26.11,26.47,26.06,26.23,191811,0.0,1.0
2015-05-26,25.72,26.15,25.57,25.99,216471,25.72,26.15,25.57,25.99,216471,0.0,1.0
2015-05-27,26.37,26.46,25.22,25.22,252699,26.37,26.46,25.22,25.22,252699,0.0,1.0
2015-05-28,26.37,26.6,26.19,26.39,82072,26.37,26.6,26.19,26.39,82072,0.0,1.0
2015-05-29,26.48,26.61,25.9,26.32,129358,26.48,26.61,25.9,26.32,129358,0.0,1.0
2015-06-01,26.47,26.67,26.25,26.53,220868,26.47,26.67,26.25,26.53,220868,0.0,1.0
2015-06-02,26.03,26.45,26.01,26.23,165610,26.03,26.45,26.01,26.23,165610,0.0,1.0
2015-06-03,26.0,26.33,25.91,26.1,137832,26.0,26.33,25.91,26.1,137832,0.0,1.0
2015-06-04,25.99,26.12,25.7,25.7,238910,25.99,26.12,25.7,25.7,238910,0.0,1.0
2015-06-05,25.36,25.47,24.45,25.47,175725,25.36,25.47,24.45,25.47,175725,0.0,1.0
2015-06-08,25.26,25.59,25.05,25.39,145853,25.26,25.59,25.05,25.39,145853,0.0,1.0
2015-06-09,25.19,25.44,25.01,25.28,124104,25.19,25.44,25.01,25.28,124104,0.0,1.0
2015-06-10,25.73,25.79,25.19,25.33,181033,25.73,25.79,25.19,25.33,181033,0.0,1.0
2015-06-11,25.66,25.89,25.52,25.73,82167,25.66,25.89,25.52,25.73,82167,0.0,1.0
2015-06-12,25.56,25.71,25.41,25.51,94832,25.56,25.71,25.41,25.51,94832,0.0,1.0
2015-06-15,25.08,25.35,24.83,25.24,108019,25.08,25.35,24.83,25.24,108019,0.0,1.0
2015-06-16,25.01,25.18,24.8,25.05,137494,25.01,25.18,24.8,25.05,137494,0.0,1.0
2015-06-17,24.83,25.07,24.81,25.0,74837,24.83,25.07,24.81,25.0,74837,0.0,1.0
2015-06-18,25.23,25.35,24.72,24.87,205885,25.23,25.35,24.72,24.87,205885,0.0,1.0
2015-06-19,25.11,25.478,24.97,25.3,291590,25.11,25.478,24.97,25.3,291590,0.0,1.0
2015-06-22,25.35,25.482,24.99,25.34,102867,25.35,25.482,24.99,25.34,102867,0.0,1.0
2015-06-23,25.39,25.482,25.04,25.23,213088,25.39,25.482,25.04,25.23,213088,0.0,1.0
2015-06-24,25.34,25.49,25.2,25.39,141197,25.34,25.49,25.2,25.39,141197,0.0,1.0
2015-06-25,25.4,25.54,25.14,25.37,162116,25.4,25.54,25.14,25.37,162116,0.0,1.0
2015-06-26,24.74,25.36,24.66,25.33,797049,24.74,25.36,24.66,25.33,797049,0.0,1.0
2015-06-29,24.12,24.85,24.08,24.53,222550,24.12,24.85,24.08,24.53,222550,0.0,1.0
2015-06-30,24.11,24.946,24.1,24.41,155413,24.11,24.946,24.1,24.41,155413,0.0,1.0
2015-07-01,24.11,24.5,23.96,24.37,162695,24.11,24.5,23.96,24.37,162695,0.0,1.0
2015-07-02,23.89,24.04,22.89,23.02,255338,23.89,24.04,22.89,23.02,255338,0.0,1.0
2015-07-06,23.56,24.14,23.51,23.51,201706,23.56,24.14,23.51,23.51,201706,0.0,1.0
2015-07-07,23.33,23.734,23.08,23.55,232516,23.33,23.734,23.08,23.55,232516,0.0,1.0
2015-07-08,23.02,23.24,22.79,23.19,260076,23.02,23.24,22.79,23.19,260076,0.0,1.0
2015-07-09,22.58,23.32,22.52,23.31,168524,22.58,23.32,22.52,23.31,168524,0.0,1.0
2015-07-10,22.89,23.15,22.51,22.83,238303,22.89,23.15,22.51,22.83,238303,0.0,1.0
2015-07-13,22.66,23.19,22.59,22.91,119626,22.66,23.19,22.59,22.91,119626,0.0,1.0
2015-07-14,22.95,23.09,22.61,22.72,166053,22.95,23.09,22.61,22.72,166053,0.0,1.0
2015-07-15,22.5,23.03,22.45,23.03,246234,22.5,23.03,22.45,23.03,246234,0.0,1.0
2015-07-16,22.47,22.77,22.34,22.66,271874,22.47,22.77,22.34,22.66,271874,0.0,1.0
2015-07-17,22.44,22.56,22.37,22.56,145473,22.44,22.56,22.37,22.56,145473,0.0,1.0
2015-07-20,21.92,22.52,21.84,22.52,146307,21.92,22.52,21.84,22.52,146307,0.0,1.0
2015-07-21,22.37,22.46,21.87,21.87,229931,22.37,22.46,21.87,21.87,229931,0.0,1.0
2015-07-22,22.2,22.4299,21.76,22.2,423887,22.2,22.4299,21.76,22.2,423887,0.0,1.0
2015-07-23,22.65,22.94,22.21,22.3,211791,22.65,22.94,22.21,22.3,211791,0.0,1.0
2015-07-24,22.05,22.61,22.03,22.58,163211,22.05,22.61,22.03,22.58,163211,0.0,1.0
2015-07-27,21.89,22.01,21.54,21.91,122127,21.89,22.01,21.54,21.91,122127,0.0,1.0
2015-07-28,22.22,22.31,21.66,21.98,149523,22.22,22.31,21.66,21.98,149523,0.0,1.0
2015-07-29,22.12,22.33,21.88,22.23,96666,22.12,22.33,21.88,22.23,96666,0.0,1.0
2015-07-30,22.34,22.46,22.05,22.08,81310,22.34,22.46,22.05,22.08,81310,0.0,1.0
2015-07-31,22.19,22.59,22.07,22.36,95528,22.19,22.59,22.07,22.36,95528,0.0,1.0
2015-08-03,22.2,22.29,21.87,22.18,130681,22.2,22.29,21.87,22.18,130681,0.0,1.0
2015-08-04,21.97,22.26,21.6725,22.16,132472,21.97,22.26,21.6725,22.16,132472,0.0,1.0
2015-08-05,22.01,22.47,21.89,22.03,154007,22.01,22.47,21.89,22.03,154007,0.0,1.0
2015-08-06,21.77,22.12,21.62,22.12,134341,21.77,22.12,21.62,22.12,134341,0.0,1.0
2015-08-07,20.9,21.1,19.1801,20.06,472778,20.9,21.1,19.1801,20.06,472778,0.0,1.0
2015-08-10,21.23,21.45,20.86,21.0,336746,21.23,21.45,20.86,21.0,336746,0.0,1.0
2015-08-11,20.43,21.02,20.29,21.02,134543,20.43,21.02,20.29,21.02,134543,0.0,1.0
2015-08-12,20.55,20.68,19.82,20.15,166610,20.55,20.68,19.82,20.15,166610,0.0,1.0
2015-08-13,20.24,20.98,20.2101,20.61,117428,20.24,20.98,20.2101,20.61,117428,0.0,1.0
2015-08-14,20.25,20.31,19.915,20.16,104460,20.25,20.31,19.915,20.16,104460,0.0,1.0
2015-08-17,20.5,20.51,19.92,20.19,175608,20.5,20.51,19.92,20.19,175608,0.0,1.0
2015-08-18,19.87,20.5,19.62,20.5,284932,19.87,20.5,19.62,20.5,284932,0.0,1.0
2015-08-19,19.7,20.02,19.48,19.81,334278,19.7,20.02,19.48,19.81,334278,0.0,1.0
2015-08-20,19.4,19.64,19.295,19.54,291904,19.4,19.64,19.295,19.54,291904,0.0,1.0
2015-08-21,19.31,19.63,18.96,18.99,347837,19.31,19.63,18.96,18.99,347837,0.0,1.0
2015-08-24,18.88,19.57,18.42,18.42,350171,18.88,19.57,18.42,18.42,350171,0.0,1.0
2015-08-25,18.96,19.57,18.9,19.44,302747,18.96,19.57,18.9,19.44,302747,0.0,1.0
2015-08-26,19.5,19.57,18.864,19.41,212699,19.5,19.57,18.864,19.41,212699,0.0,1.0
2015-08-27,20.09,20.12,19.39,19.55,232597,20.09,20.12,19.39,19.55,232597,0.0,1.0
2015-08-28,19.93,20.23,19.73,20.0,148682,19.93,20.23,19.73,20.0,148682,0.0,1.0
2015-08-31,19.69,20.04,19.63,19.83,137301,19.69,20.04,19.63,19.83,137301,0.0,1.0
2015-09-01,19.06,19.68,18.82,19.39,301370,19.06,19.68,18.82,19.39,301370,0.0,1.0
2015-09-02,19.58,19.605,19.05,19.33,149580,19.58,19.605,19.05,19.33,149580,0.0,1.0
2015-09-03,21.81,22.12,20.35,20.49,813878,21.81,22.12,20.35,20.49,813878,0.0,1.0
2015-09-04,22.9,22.95,21.9,22.03,590492,22.9,22.95,21.9,22.03,590492,0.0,1.0
2015-09-08,23.37,23.42,22.87,23.05,407877,23.37,23.42,22.87,23.05,407877,0.0,1.0
2015-09-09,22.85,23.525,22.67,23.29,323695,22.85,23.525,22.67,23.29,323695,0.0,1.0
2015-09-10,22.38,22.986,22.25,22.88,320421,22.38,22.986,22.25,22.88,320421,0.0,1.0
2015-09-11,22.38,22.57,22.11,22.27,158948,22.38,22.57,22.11,22.27,158948,0.0,1.0
2015-09-14,22.18,22.57,22.06,22.35,305691,22.18,22.57,22.06,22.35,305691,0.0,1.0
2015-09-15,22.14,22.36,22.0,22.27,240257,22.14,22.36,22.0,22.27,240257,0.0,1.0
2015-09-16,22.27,22.32,22.09,22.24,167642,22.27,22.32,22.09,22.24,167642,0.0,1.0
2015-09-17,22.28,22.61,22.03,22.21,275216,22.28,22.61,22.03,22.21,275216,0.0,1.0
2015-09-18,21.66,22.22,21.58,21.97,442543,21.66,22.22,21.58,21.97,442543,0.0,1.0
2015-09-21,21.65,22.115,21.55,21.88,137863,21.65,22.115,21.55,21.88,137863,0.0,1.0
2015-09-22,20.91,21.42,20.81,21.42,107549,20.91,21.42,20.81,21.42,107549,0.0,1.0
2015-09-23,20.49,21.13,20.433,20.89,166750,20.49,21.13,20.433,20.89,166750,0.0,1.0
2015-09-24,20.83,20.98,20.11,20.28,229937,20.83,20.98,20.11,20.28,229937,0.0,1.0
2015-09-25,21.34,21.52,20.86,21.06,274167,21.34,21.52,20.86,21.06,274167,0.0,1.0
2015-09-28,21.0,21.34,21.0,21.19,237419,21.0,21.34,21.0,21.19,237419,0.0,1.0
2015-09-29,21.23,21.38,20.98,21.09,191864,21.23,21.38,20.98,21.09,191864,0.0,1.0
2015-09-30,21.36,21.8,21.19,21.19,532079,21.36,21.8,21.19,21.19,532079,0.0,1.0
2015-10-01,20.77,21.36,20.32,21.36,351631,20.77,21.36,20.32,21.36,351631,0.0,1.0
2015-10-02,21.32,21.33,20.47,20.63,183197,21.32,21.33,20.47,20.63,183197,0.0,1.0
2015-10-05,21.67,21.73,21.33,21.48,197898,21.67,21.73,21.33,21.48,197898,0.0,1.0
2015-10-06,21.86,21.88,21.44,21.71,134994,21.86,21.88,21.44,21.71,134994,0.0,1.0
2015-10-07,22.19,22.55,21.74,22.06,248381,22.19,22.55,21.74,22.06,248381,0.0,1.0
2015-10-08,22.53,22.54,21.93,22.2,200748,22.53,22.54,21.93,22.2,200748,0.0,1.0
2015-10-09,22.12,22.72,22.0,22.72,132954,22.12,22.72,22.0,22.72,132954,0.0,1.0
2015-10-12,22.02,22.26,21.8728,22.26,133592,22.02,22.26,21.8728,22.26,133592,0.0,1.0
2015-10-13,22.01,22.33,21.81,21.81,136643,22.01,22.33,21.81,21.81,136643,0.0,1.0
2015-10-14,22.92,23.21,22.0,22.08,154842,22.92,23.21,22.0,22.08,154842,0.0,1.0
2015-10-15,22.96,23.21,22.57,23.03,140482,22.96,23.21,22.57,23.03,140482,0.0,1.0
2015-10-16,22.73,23.05,22.55,23.05,109782,22.73,23.05,22.55,23.05,109782,0.0,1.0
2015-10-19,22.65,22.941,22.56,22.7,69311,22.65,22.941,22.56,22.7,69311,0.0,1.0
2015-10-20,22.81,22.91,22.52,22.63,97974,22.81,22.91,22.52,22.63,97974,0.0,1.0
2015-10-21,22.43,23.18,22.39,22.99,116600,22.43,23.18,22.39,22.99,116600,0.0,1.0
2015-10-22,23.11,23.26,22.63,22.77,99212,23.11,23.26,22.63,22.77,99212,0.0,1.0
2015-10-23,23.68,23.73,23.0,23.31,133455,23.68,23.73,23.0,23.31,133455,0.0,1.0
2015-10-26,22.79,23.59,22.6,23.59,94578,22.79,23.59,22.6,23.59,94578,0.0,1.0
2015-10-27,23.12,23.54,22.6,22.75,257293,23.12,23.54,22.6,22.75,257293,0.0,1.0
2015-10-28,23.11,23.15,22.39,23.1,249484,23.11,23.15,22.39,23.1,249484,0.0,1.0
2015-10-29,22.51,22.92,22.26,22.89,120234,22.51,22.92,22.26,22.89,120234,0.0,1.0
2015-10-30,22.9,22.97,22.58,22.6,127296,22.9,22.97,22.58,22.6,127296,0.0,1.0
2015-11-02,23.41,23.53,22.818,22.85,128272,23.41,23.53,22.818,22.85,128272,0.0,1.0
2015-11-03,23.49,23.76,23.16,23.41,145021,23.49,23.76,23.16,23.41,145021,0.0,1.0
2015-11-04,23.45,23.74,23.24,23.54,159368,23.45,23.74,23.24,23.54,159368,0.0,1.0
2015-11-05,23.21,23.64,22.98,23.34,167348,23.21,23.64,22.98,23.34,167348,0.0,1.0
2015-11-06,21.05,22.0,20.12,21.96,894404,21.05,22.0,20.12,21.96,894404,0.0,1.0
2015-11-09,20.37,21.15,20.26,21.05,173107,20.37,21.15,20.26,21.05,173107,0.0,1.0
2015-11-10,19.96,20.76,19.701,20.23,176527,19.96,20.76,19.701,20.23,176527,0.0,1.0
2015-11-11,19.68,19.99,19.59,19.95,163533,19.68,19.99,19.59,19.95,163533,0.0,1.0
2015-11-12,19.26,19.76,19.05,19.61,194206,19.26,19.76,19.05,19.61,194206,0.0,1.0
2015-11-13,19.06,19.42,18.9,19.14,99751,19.06,19.42,18.9,19.14,99751,0.0,1.0
2015-11-16,19.21,19.3,18.9,19.1,87567,19.21,19.3,18.9,19.1,87567,0.0,1.0
2015-11-17,19.35,19.59,19.04,19.14,143187,19.35,19.59,19.04,19.14,143187,0.0,1.0
2015-11-18,19.77,19.95,19.3,19.52,183901,19.77,19.95,19.3,19.52,183901,0.0,1.0
2015-11-19,20.24,20.31,19.67,19.84,194500,20.24,20.31,19.67,19.84,194500,0.0,1.0
2015-11-20,20.36,20.525,20.0101,20.39,106404,20.36,20.525,20.0101,20.39,106404,0.0,1.0
2015-11-23,20.35,20.48,20.22,20.44,93756,20.35,20.48,20.22,20.44,93756,0.0,1.0
2015-11-24,20.71,20.79,20.19,20.26,158498,20.71,20.79,20.19,20.26,158498,0.0,1.0
2015-11-25,21.79,21.83,20.603,20.78,250130,21.79,21.83,20.603,20.78,250130,0.0,1.0
2015-11-27,22.48,22.7,21.6503,21.74,203922,22.48,22.7,21.6503,21.74,203922,0.0,1.0
2015-11-30,23.29,23.59,22.52,22.56,407908,23.29,23.59,22.52,22.56,407908,0.0,1.0
2015-12-01,23.54,23.64,23.0266,23.16,239933,23.54,23.64,23.0266,23.16,239933,0.0,1.0
2015-12-02,23.82,24.08,22.45,23.56,393267,23.82,24.08,22.45,23.56,393267,0.0,1.0
2015-12-03,24.34,24.46,23.52,23.78,404234,24.34,24.46,23.52,23.78,404234,0.0,1.0
2015-12-04,25.09,25.2,23.89,24.17,369776,25.09,25.2,23.89,24.17,369776,0.0,1.0
2015-12-07,24.15,25.02,23.95,24.95,225755,24.15,25.02,23.95,24.95,225755,0.0,1.0
2015-12-08,24.04,24.27,23.59,23.9,143353,24.04,24.27,23.59,23.9,143353,0.0,1.0
2015-12-09,23.92,24.2,23.66,24.12,237248,23.92,24.2,23.66,24.12,237248,0.0,1.0
2015-12-10,24.06,24.42,23.82,23.88,165990,24.06,24.42,23.82,23.88,165990,0.0,1.0
2015-12-11,23.76,24.23,23.015,23.59,183836,23.76,24.23,23.015,23.59,183836,0.0,1.0
2015-12-14,23.32,23.93,23.18,23.74,240613,23.32,23.93,23.18,23.74,240613,0.0,1.0
2015-12-15,23.65,23.89,23.365,23.5,130054,23.65,23.89,23.365,23.5,130054,0.0,1.0
2015-12-16,23.68,23.83,23.36,23.83,174367,23.68,23.83,23.36,23.83,174367,0.0,1.0
2015-12-17,23.4,24.1,23.38,23.8,197374,23.4,24.1,23.38,23.8,197374,0.0,1.0
2015-12-18,22.88,23.33,21.9711,23.26,749743,22.88,23.33,21.9711,23.26,749743,0.0,1.0
2015-12-21,23.52,23.7328,22.52,23.09,154076,23.52,23.7328,22.52,23.09,154076,0.0,1.0
2015-12-22,23.6,23.62,23.12,23.59,140797,23.6,23.62,23.12,23.59,140797,0.0,1.0
2015-12-23,23.15,23.6,23.06,23.6,167181,23.15,23.6,23.06,23.6,167181,0.0,1.0
2015-12-24,23.68,23.85,23.09,23.19,187261,23.68,23.85,23.09,23.19,187261,0.0,1.0
2015-12-28,23.42,23.635,23.24,23.6,195890,23.42,23.635,23.24,23.6,195890,0.0,1.0
2015-12-29,23.3,23.59,23.24,23.56,132792,23.3,23.59,23.24,23.56,132792,0.0,1.0
2015-12-30,23.03,23.36,23.0,23.27,113261,23.03,23.36,23.0,23.27,113261,0.0,1.0
2015-12-31,22.98,23.12,22.78,23.05,203849,22.98,23.12,22.78,23.05,203849,0.0,1.0
2016-01-04,22.3,22.9399,22.07,22.62,164945,22.3,22.9399,22.07,22.62,164945,0.0,1.0
2016-01-05,22.12,22.33,21.896,22.33,189558,22.12,22.33,21.896,22.33,189558,0.0,1.0
2016-01-06,21.49,21.8,21.24,21.78,158095,21.49,21.8,21.24,21.78,158095,0.0,1.0
2016-01-07,20.71,21.24,20.69,21.06,128455,20.71,21.24,20.69,21.06,128455,0.0,1.0
2016-01-08,20.16,21.09,20.16,20.73,269256,20.16,21.09,20.16,20.73,269256,0.0,1.0
2016-01-11,20.63,20.77,20.31,20.31,112384,20.63,20.77,20.31,20.31,112384,0.0,1.0
2016-01-12,20.5,20.99,20.08,20.84,141330,20.5,20.99,20.08,20.84,141330,0.0,1.0
2016-01-13,19.94,20.92,19.74,20.51,248299,19.94,20.92,19.74,20.51,248299,0.0,1.0
2016-01-14,20.24,20.57,19.72,20.04,144517,20.24,20.57,19.72,20.04,144517,0.0,1.0
2016-01-15,19.34,19.89,19.09,19.58,169362,19.34,19.89,19.09,19.58,169362,0.0,1.0
2016-01-19,19.04,19.97,18.83,19.61,113774,19.04,19.97,18.83,19.61,113774,0.0,1.0
2016-01-20,19.35,19.49,18.6,18.84,174690,19.35,19.49,18.6,18.84,174690,0.0,1.0
2016-01-21,19.46,19.97,19.05,19.49,275813,19.46,19.97,19.05,19.49,275813,0.0,1.0
2016-01-22,19.54,19.9089,19.34,19.73,135607,19.54,19.9089,19.34,19.73,135607,0.0,1.0
2016-01-25,19.21,19.45,18.6,19.45,136213,19.21,19.45,18.6,19.45,136213,0.0,1.0
2016-01-26,19.25,19.39,18.67,19.39,106668,19.25,19.39,18.67,19.39,106668,0.0,1.0
2016-01-27,18.56,19.224,18.53,19.12,208347,18.56,19.224,18.53,19.12,208347,0.0,1.0
2016-01-28,18.27,18.725,18.21,18.61,201189,18.27,18.725,18.21,18.61,201189,0.0,1.0
2016-01-29,19.13,19.17,18.3,18.47,609914,19.13,19.17,18.3,18.47,609914,0.0,1.0
2016-02-01,19.04,19.21,18.86,19.02,271705,19.04,19.21,18.86,19.02,271705,0.0,1.0
2016-02-02,18.22,18.81,18.15,18.79,94811,18.22,18.81,18.15,18.79,94811,0.0,1.0
2016-02-03,18.03,18.645,17.66,18.41,211222,18.03,18.645,17.66,18.41,211222,0.0,1.0
2016-02-04,18.36,18.44,17.5001,18.0,168040,18.36,18.44,17.5001,18.0,168040,0.0,1.0
2016-02-05,17.98,18.39,17.96,18.23,161184,17.98,18.39,17.96,18.23,161184,0.0,1.0
2016-02-08,17.94,18.06,17.55,17.78,102578,17.94,18.06,17.55,17.78,102578,0.0,1.0
2016-02-09,18.0,18.32,17.28,17.7,168953,18.0,18.32,17.28,17.7,168953,0.0,1.0
2016-02-10,17.75,18.32,17.73,18.04,136015,17.75,18.32,17.73,18.04,136015,0.0,1.0
2016-02-11,17.66,17.7937,17.4,17.51,180960,17.66,17.7937,17.4,17.51,180960,0.0,1.0
2016-02-12,18.15,18.2,17.5215,17.84,116592,18.15,18.2,17.5215,17.84,116592,0.0,1.0
2016-02-16,18.57,18.87,18.15,18.32,131835,18.57,18.87,18.15,18.32,131835,0.0,1.0
2016-02-17,17.43,19.96,16.58,19.79,629230,17.43,19.96,16.58,19.79,629230,0.0,1.0
2016-02-18,17.24,17.71,16.59,17.49,226581,17.24,17.71,16.59,17.49,226581,0.0,1.0
2016-02-19,17.41,17.61,16.85,17.19,172376,17.41,17.61,16.85,17.19,172376,0.0,1.0
2016-02-22,17.62,17.85,17.45,17.5,258487,17.62,17.85,17.45,17.5,258487,0.0,1.0
2016-02-23,17.98,18.25,17.59,17.59,239193,17.98,18.25,17.59,17.59,239193,0.0,1.0
2016-02-24,18.36,18.48,17.59,17.77,258673,18.36,18.48,17.59,17.77,258673,0.0,1.0
2016-02-25,18.38,18.4,17.875,18.4,258802,18.38,18.4,17.875,18.4,258802,0.0,1.0
2016-02-26,18.71,18.88,18.46,18.46,171318,18.71,18.88,18.46,18.46,171318,0.0,1.0
2016-02-29,19.14,19.29,18.71,18.71,220960,19.14,19.29,18.71,18.71,220960,0.0,1.0
2016-03-01,19.15,19.31,19.0,19.26,126532,19.15,19.31,19.0,19.26,126532,0.0,1.0
2016-03-02,19.4,19.57,19.1,19.13,251326,19.4,19.57,19.1,19.13,251326,0.0,1.0
2016-03-03,19.85,19.8899,19.46,19.46,195304,19.85,19.8899,19.46,19.46,195304,0.0,1.0
2016-03-04,20.26,20.26,19.7,19.88,413226,20.26,20.26,19.7,19.88,413226,0.0,1.0
2016-03-07,19.56,20.3,19.42,20.09,197598,19.56,20.3,19.42,20.09,197598,0.0,1.0
2016-03-08,18.83,19.4,18.7,19.4,196697,18.83,19.4,18.7,19.4,196697,0.0,1.0
2016-03-09,18.96,19.05,18.54,18.9,99253,18.96,19.05,18.54,18.9,99253,0.0,1.0
2016-03-10,18.88,19.33,18.67,19.07,76014,18.88,19.33,18.67,19.07,76014,0.0,1.0
2016-03-11,19.35,19.39,18.78,18.98,86083,19.35,19.39,18.78,18.98,86083,0.0,1.0
2016-03-14,18.89,19.3958,18.66,19.22,122622,18.89,19.3958,18.66,19.22,122622,0.0,1.0
2016-03-15,18.64,18.81,18.4,18.81,149503,18.64,18.81,18.4,18.81,149503,0.0,1.0
2016-03-16,18.9,18.93,18.53,18.53,77680,18.9,18.93,18.53,18.53,77680,0.0,1.0
2016-03-17,19.44,19.465,18.75,18.77,154848,19.44,19.465,18.75,18.77,154848,0.0,1.0
2016-03-18,20.02,20.07,19.6,19.6,322717,20.02,20.07,19.6,19.6,322717,0.0,1.0
2016-03-21,19.99,20.11,19.6,19.93,180132,19.99,20.11,19.6,19.93,180132,0.0,1.0
2016-03-22,20.3,20.73,19.72,19.91,240702,20.3,20.73,19.72,19.91,240702,0.0,1.0
2016-03-23,19.38,20.19,19.37,20.19,282307,19.38,20.19,19.37,20.19,282307,0.0,1.0
2016-03-24,19.41,19.43,18.93,19.3,141149,19.41,19.43,18.93,19.3,141149,0.0,1.0
2016-03-28,19.31,19.46,19.08,19.45,128175,19.31,19.46,19.08,19.45,128175,0.0,1.0
2016-03-29,20.01,20.03,19.07,19.22,111092,20.01,20.03,19.07,19.22,111092,0.0,1.0
2016-03-30,20.3,20.46,19.99,20.06,142374,20.3,20.46,19.99,20.06,142374,0.0,1.0
2016-03-31,20.1,20.3,19.99,20.23,72674,20.1,20.3,19.99,20.23,72674,0.0,1.0
2016-04-01,20.36,20.4,19.66,19.92,108437,20.36,20.4,19.66,19.92,108437,0.0,1.0
2016-04-04,20.06,20.65,19.98,20.24,120523,20.06,20.65,19.98,20.24,120523,0.0,1.0
2016-04-05,19.8,20.5,19.73,19.97,195836,19.8,20.5,19.73,19.97,195836,0.0,1.0
2016-04-06,19.78,19.78,19.3,19.72,93895,19.78,19.78,19.3,19.72,93895,0.0,1.0
2016-04-07,19.34,19.78,19.12,19.75,148211,19.34,19.78,19.12,19.75,148211,0.0,1.0
2016-04-08,19.15,19.67,19.0301,19.47,146134,19.15,19.67,19.0301,19.47,146134,0.0,1.0
2016-04-11,19.08,19.64,19.04,19.26,190066,19.08,19.64,19.04,19.26,190066,0.0,1.0
2016-04-12,18.71,19.05,18.59,19.05,246390,18.71,19.05,18.59,19.05,246390,0.0,1.0
2016-04-13,19.02,19.1,18.76,18.76,284318,19.02,19.1,18.76,18.76,284318,0.0,1.0
2016-04-14,18.84,19.11,18.62,18.93,363504,18.84,19.11,18.62,18.93,363504,0.0,1.0
2016-04-15,18.8,19.06,18.7,18.74,194857,18.8,19.06,18.7,18.74,194857,0.0,1.0
2016-04-18,18.6,18.79,18.555,18.77,239500,18.6,18.79,18.555,18.77,239500,0.0,1.0
2016-04-19,18.52,18.82,18.4,18.6,390150,18.52,18.82,18.4,18.6,390150,0.0,1.0
2016-04-20,18.6,18.65,18.42,18.54,423228,18.6,18.65,18.42,18.54,423228,0.0,1.0
2016-04-21,18.65,18.76,18.58,18.67,164993,18.65,18.76,18.58,18.67,164993,0.0,1.0
2016-04-22,18.62,18.865,18.43,18.59,268119,18.62,18.865,18.43,18.59,268119,0.0,1.0
2016-04-25,18.31,18.87,18.22,18.63,234310,18.31,18.87,18.22,18.63,234310,0.0,1.0
2016-04-26,19.02,19.07,18.42,18.42,179015,19.02,19.07,18.42,18.42,179015,0.0,1.0
2016-04-27,19.09,19.34,18.77,18.95,105716,19.09,19.34,18.77,18.95,105716,0.0,1.0
2016-04-28,18.62,19.27,18.6,19.1,99376,18.62,19.27,18.6,19.1,99376,0.0,1.0
2016-04-29,18.62,18.78,18.43,18.6,217640,18.62,18.78,18.43,18.6,217640,0.0,1.0
2016-05-02,18.43,18.71,18.38,18.63,225396,18.43,18.71,18.38,18.63,225396,0.0,1.0
2016-05-03,18.21,18.67,18.13,18.37,143365,18.21,18.67,18.13,18.37,143365,0.0,1.0
2016-05-04,17.96,18.24,17.93,18.13,153534,17.96,18.24,17.93,18.13,153534,0.0,1.0
2016-05-05,17.89,18.0,17.7,18.0,171908,17.89,18.0,17.7,18.0,171908,0.0,1.0
2016-05-06,19.16,19.16,17.94,18.18,334304,19.16,19.16,17.94,18.18,334304,0.0,1.0
2016-05-09,19.06,19.68,19.02,19.14,296036,19.06,19.68,19.02,19.14,296036,0.0,1.0
2016-05-10,19.09,19.26,18.49,19.15,289800,19.09,19.26,18.49,19.15,289800,0.0,1.0
2016-05-11,18.86,19.21,18.75,18.75,140917,18.86,19.21,18.75,18.75,140917,0.0,1.0
2016-05-12,17.79,18.95,17.745,18.95,252561,17.79,18.95,17.745,18.95,252561,0.0,1.0
2016-05-13,17.72,17.91,17.65,17.71,80946,17.72,17.91,17.65,17.71,80946,0.0,1.0
2016-05-16,17.73,17.88,17.66,17.74,89935,17.73,17.88,17.66,17.74,89935,0.0,1.0
2016-05-17,17.44,17.83,17.27,17.76,244114,17.44,17.83,17.27,17.76,244114,0.0,1.0
2016-05-18,17.59,17.75,17.43,17.43,138425,17.59,17.75,17.43,17.43,138425,0.0,1.0
2016-05-19,16.96,17.63,16.83,17.49,369979,16.96,17.63,16.83,17.49,369979,0.0,1.0
2016-05-20,17.82,17.83,16.75,17.11,180974,17.82,17.83,16.75,17.11,180974,0.0,1.0
2016-05-23,18.6,18.79,17.88,17.88,305205,18.6,18.79,17.88,17.88,305205,0.0,1.0
2016-05-24,19.43,19.59,18.62,18.64,257041,19.43,19.59,18.62,18.64,257041,0.0,1.0
2016-05-25,19.24,19.5551,19.13,19.45,129447,19.24,19.5551,19.13,19.45,129447,0.0,1.0
2016-05-26,19.24,19.35,19.18,19.29,83921,19.24,19.35,19.18,19.29,83921,0.0,1.0
2016-05-27,19.11,19.26,17.95,17.95,290468,19.11,19.26,17.95,17.95,290468,0.0,1.0
2016-05-31,19.26,19.375,19.13,19.23,183829,19.26,19.375,19.13,19.23,183829,0.0,1.0
2016-06-01,19.73,19.765,19.17,19.23,137594,19.73,19.765,19.17,19.23,137594,0.0,1.0
2016-06-02,19.64,19.76,19.53,19.6,70926,19.64,19.76,19.53,19.6,70926,0.0,1.0
2016-06-03,19.6,19.76,19.45,19.76,139677,19.6,19.76,19.45,19.76,139677,0.0,1.0
2016-06-06,19.78,19.94,19.52,19.6,98619,19.78,19.94,19.52,19.6,98619,0.0,1.0
2016-06-07,20.05,20.16,19.73,19.86,98499,20.05,20.16,19.73,19.86,98499,0.0,1.0
2016-06-08,20.22,20.36,19.815,20.0,108877,20.22,20.36,19.815,20.0,108877,0.0,1.0
2016-06-09,20.25,20.38,19.79,20.05,91715,20.25,20.38,19.79,20.05,91715,0.0,1.0
2016-06-10,19.95,20.16,19.68,19.93,120089,19.95,20.16,19.68,19.93,120089,0.0,1.0
2016-06-13,19.74,20.16,19.5,19.78,90825,19.74,20.16,19.5,19.78,90825,0.0,1.0
2016-06-14,19.92,19.98,19.46,19.73,62791,19.92,19.98,19.46,19.73,62791,0.0,1.0
2016-06-15,19.57,20.04,19.56,20.04,87954,19.57,20.04,19.56,20.04,87954,0.0,1.0
2016-06-16,19.4,19.44,19.09,19.42,105228,19.4,19.44,19.09,19.42,105228,0.0,1.0
2016-06-17,19.28,19.56,18.94,19.36,282337,19.28,19.56,18.94,19.36,282337,0.0,1.0
2016-06-20,19.46,20.05,19.46,19.57,60995,19.46,20.05,19.46,19.57,60995,0.0,1.0
2016-06-21,19.73,19.94,19.52,19.52,72913,19.73,19.94,19.52,19.52,72913,0.0,1.0
2016-06-22,19.45,19.96,19.44,19.69,53068,19.45,19.96,19.44,19.69,53068,0.0,1.0
2016-06-23,20.01,20.2399,19.63,19.73,85569,20.01,20.2399,19.63,19.73,85569,0.0,1.0
2016-06-24,18.19,19.39,17.92,19.13,314673,18.19,19.39,17.92,19.13,314673,0.0,1.0
2016-06-27,17.29,18.23,17.28,18.14,234929,17.29,18.23,17.28,18.14,234929,0.0,1.0
2016-06-28,17.81,17.93,17.36,17.36,209651,17.81,17.93,17.36,17.36,209651,0.0,1.0
2016-06-29,18.06,18.21,17.88,18.01,86035,18.06,18.21,17.88,18.01,86035,0.0,1.0
2016-06-30,18.79,18.8,17.85,18.09,157545,18.79,18.8,17.85,18.09,157545,0.0,1.0
2016-07-01,18.1,18.75,18.09,18.63,106624,18.1,18.75,18.09,18.63,106624,0.0,1.0
2016-07-05,17.24,17.645,16.92,16.92,273044,17.24,17.645,16.92,16.92,273044,0.0,1.0
2016-07-06,17.3,17.68,16.99,17.21,201819,17.3,17.68,16.99,17.21,201819,0.0,1.0
2016-07-07,17.49,17.86,17.38,17.42,133949,17.49,17.86,17.38,17.42,133949,0.0,1.0
2016-07-08,17.73,18.09,17.71,17.71,241743,17.73,18.09,17.71,17.71,241743,0.0,1.0
2016-07-11,18.3,18.4,17.96,17.99,171548,18.3,18.4,17.96,17.99,171548,0.0,1.0
2016-07-12,18.76,18.97,18.55,18.59,196981,18.76,18.97,18.55,18.59,196981,0.0,1.0
2016-07-13,18.68,18.93,18.52,18.88,133749,18.68,18.93,18.52,18.88,133749,0.0,1.0
2016-07-14,18.84,19.0,18.62,19.0,93813,18.84,19.0,18.62,19.0,93813,0.0,1.0
2016-07-15,18.82,19.0,18.515,19.0,93330,18.82,19.0,18.515,19.0,93330,0.0,1.0
2016-07-18,18.92,19.08,18.88,19.01,85059,18.92,19.08,18.88,19.01,85059,0.0,1.0
2016-07-19,18.72,18.89,18.62,18.82,60546,18.72,18.89,18.62,18.82,60546,0.0,1.0
2016-07-20,18.92,19.18,18.695,18.88,107824,18.92,19.18,18.695,18.88,107824,0.0,1.0
2016-07-21,18.8,18.99,18.66,18.87,89614,18.8,18.99,18.66,18.87,89614,0.0,1.0
2016-07-22,18.59,18.73,18.27,18.73,97707,18.59,18.73,18.27,18.73,97707,0.0,1.0
2016-07-25,18.78,18.79,18.61,18.61,65811,18.78,18.79,18.61,18.61,65811,0.0,1.0
2016-07-26,19.15,19.24,18.92,18.92,227705,19.15,19.24,18.92,18.92,227705,0.0,1.0
2016-07-27,19.12,19.26,18.98,19.25,80075,19.12,19.26,18.98,19.25,80075,0.0,1.0
2016-07-28,18.76,19.17,18.74,19.1,65643,18.76,19.17,18.74,19.1,65643,0.0,1.0
2016-07-29,18.51,18.85,18.5,18.83,192497,18.51,18.85,18.5,18.83,192497,0.0,1.0
2016-08-01,18.61,18.83,18.42,18.52,85041,18.61,18.83,18.42,18.52,85041,0.0,1.0
2016-08-02,18.01,18.66,18.01,18.66,96607,18.01,18.66,18.01,18.66,96607,0.0,1.0
2016-08-03,17.95,18.45,17.825,18.0,93429,17.95,18.45,17.825,18.0,93429,0.0,1.0
2016-08-04,18.02,18.15,17.91,17.91,134513,18.02,18.15,17.91,17.91,134513,0.0,1.0
2016-08-05,18.31,18.56,18.08,18.08,191872,18.31,18.56,18.08,18.08,191872,0.0,1.0
2016-08-08,18.47,18.61,18.32,18.32,144060,18.47,18.61,18.32,18.32,144060,0.0,1.0
2016-08-09,18.57,18.9,18.48,18.48,179618,18.57,18.9,18.48,18.48,179618,0.0,1.0
2016-08-10,19.1,19.36,18.42,18.99,696131,19.1,19.36,18.42,18.99,696131,0.0,1.0
2016-08-11,19.37,19.65,19.195,19.2,237817,19.37,19.65,19.195,19.2,237817,0.0,1.0
2016-08-12,19.49,19.71,19.08,19.28,240685,19.49,19.71,19.08,19.28,240685,0.0,1.0
2016-08-15,19.84,19.91,19.51,19.51,167484,19.84,19.91,19.51,19.51,167484,0.0,1.0
2016-08-16,19.22,19.79,19.17,19.77,158561,19.22,19.79,19.17,19.77,158561,0.0,1.0
2016-08-17,19.38,19.4,18.67,19.14,125478,19.38,19.4,18.67,19.14,125478,0.0,1.0
2016-08-18,19.45,19.56,19.31,19.39,111556,19.45,19.56,19.31,19.39,111556,0.0,1.0
2016-08-19,19.55,19.72,19.44,19.44,104337,19.55,19.72,19.44,19.44,104337,0.0,1.0
2016-08-22,19.74,19.8,19.39,19.53,87335,19.74,19.8,19.39,19.53,87335,0.0,1.0
2016-08-23,19.74,20.07,19.66,19.81,237913,19.74,20.07,19.66,19.81,237913,0.0,1.0
2016-08-24,19.71,19.9,19.665,19.68,99103,19.71,19.9,19.665,19.68,99103,0.0,1.0
2016-08-25,20.15,20.15,19.68,19.68,188988,20.15,20.15,19.68,19.68,188988,0.0,1.0
2016-08-26,20.25,20.34,19.84,20.12,160838,20.25,20.34,19.84,20.12,160838,0.0,1.0
2016-08-29,20.34,20.41,20.2,20.24,84442,20.34,20.41,20.2,20.24,84442,0.0,1.0
2016-08-30,20.55,20.6099,20.29,20.29,78793,20.55,20.6099,20.29,20.29,78793,0.0,1.0
2016-08-31,20.59,20.77,20.36,20.44,141338,20.59,20.77,20.36,20.44,141338,0.0,1.0
2016-09-01,20.96,21.0,20.49,20.62,116067,20.96,21.0,20.49,20.62,116067,0.0,1.0
2016-09-02,21.32,21.33,20.88,21.0,140973,21.32,21.33,20.88,21.0,140973,0.0,1.0
2016-09-06,21.02,21.36,20.875,21.33,100028,21.02,21.36,20.875,21.33,100028,0.0,1.0
2016-09-07,20.87,21.07,20.25,21.07,115648,20.87,21.07,20.25,21.07,115648,0.0,1.0
2016-09-08,20.67,20.79,20.2744,20.75,97549,20.67,20.79,20.2744,20.75,97549,0.0,1.0
2016-09-09,19.64,20.77,19.59,20.49,166392,19.64,20.77,19.59,20.49,166392,0.0,1.0
2016-09-12,20.14,20.15,19.53,19.53,118702,20.14,20.15,19.53,19.53,118702,0.0,1.0
2016-09-13,19.84,20.222,19.68,20.02,107013,19.84,20.222,19.68,20.02,107013,0.0,1.0
2016-09-14,19.79,19.96,19.65,19.91,62989,19.79,19.96,19.65,19.91,62989,0.0,1.0
2016-09-15,20.28,20.44,19.79,19.79,71124,20.28,20.44,19.79,19.79,71124,0.0,1.0
2016-09-16,20.82,20.95,20.39,20.39,292563,20.82,20.95,20.39,20.39,292563,0.0,1.0
2016-09-19,21.03,21.1,20.85,21.0,98045,21.03,21.1,20.85,21.0,98045,0.0,1.0
2016-09-20,20.69,21.22,20.6775,21.22,75646,20.69,21.22,20.6775,21.22,75646,0.0,1.0
2016-09-21,21.21,21.21,20.78,20.89,129700,21.21,21.21,20.78,20.89,129700,0.0,1.0
2016-09-22,21.57,21.63,20.56,21.3,137069,21.57,21.63,20.56,21.3,137069,0.0,1.0
2016-09-23,21.01,21.59,21.01,21.52,73897,21.01,21.59,21.01,21.52,73897,0.0,1.0
2016-09-26,20.47,21.02,20.41,20.81,101529,20.47,21.02,20.41,20.81,101529,0.0,1.0
2016-09-27,20.77,20.84,20.44,20.44,93350,20.77,20.84,20.44,20.44,93350,0.0,1.0
2016-09-28,20.92,21.0,20.74,20.76,84351,20.92,21.0,20.74,20.76,84351,0.0,1.0
2016-09-29,20.99,21.09,20.51,20.81,65140,20.99,21.09,20.51,20.81,65140,0.0,1.0
2016-09-30,21.34,21.49,21.08,21.2,112335,21.34,21.49,21.08,21.2,112335,0.0,1.0
2016-10-03,21.12,21.46,21.05,21.31,114559,21.12,21.46,21.05,21.31,114559,0.0,1.0
2016-10-04,20.9,21.24,20.81,21.06,130454,20.9,21.24,20.81,21.06,130454,0.0,1.0
2016-10-05,21.41,21.61,20.56,20.88,240393,21.41,21.61,20.56,20.88,240393,0.0,1.0
2016-10-06,21.48,21.51,21.0,21.43,170172,21.48,21.51,21.0,21.43,170172,0.0,1.0
2016-10-07,21.12,21.51,20.86,21.42,239796,21.12,21.51,20.86,21.42,239796,0.0,1.0
2016-10-10,20.97,21.5,20.94,21.19,76766,20.97,21.5,20.94,21.19,76766,0.0,1.0
2016-10-11,20.34,20.91,20.2,20.91,90753,20.34,20.91,20.2,20.91,90753,0.0,1.0
2016-10-12,20.36,20.39,19.92,20.26,59134,20.36,20.39,19.92,20.26,59134,0.0,1.0
2016-10-13,19.84,20.16,19.708,20.16,95277,19.84,20.16,19.708,20.16,95277,0.0,1.0
2016-10-14,20.19,20.46,20.03,20.03,79677,20.19,20.46,20.03,20.03,79677,0.0,1.0
2016-10-17,19.86,20.21,19.8,20.13,55719,19.86,20.21,19.8,20.13,55719,0.0,1.0
2016-10-18,20.12,20.3,19.98,20.13,71923,20.12,20.3,19.98,20.13,71923,0.0,1.0
2016-10-19,20.06,20.24,19.64,19.9,89921,20.06,20.24,19.64,19.9,89921,0.0,1.0
2016-10-20,20.16,20.27,19.88,20.04,51651,20.16,20.27,19.88,20.04,51651,0.0,1.0
2016-10-21,20.22,20.3,19.95,19.95,39335,20.22,20.3,19.95,19.95,39335,0.0,1.0
2016-10-24,20.74,20.74,20.21,20.21,55511,20.74,20.74,20.21,20.21,55511,0.0,1.0
2016-10-25,20.64,20.77,20.48,20.57,39102,20.64,20.77,20.48,20.57,39102,0.0,1.0
2016-10-26,20.76,20.9199,20.47,20.47,74817,20.76,20.9199,20.47,20.47,74817,0.0,1.0
2016-10-27,20.9,21.1201,20.8,20.96,83180,20.9,21.1201,20.8,20.96,83180,0.0,1.0
2016-10-28,20.3,21.06,20.211,20.83,70090,20.3,21.06,20.211,20.83,70090,0.0,1.0
2016-10-31,20.71,20.76,20.3,20.35,98426,20.71,20.76,20.3,20.35,98426,0.0,1.0
2016-11-01,20.29,20.77,20.14,20.71,72488,20.29,20.77,20.14,20.71,72488,0.0,1.0
2016-11-02,20.3,20.77,20.3,20.4,73052,20.3,20.77,20.3,20.4,73052,0.0,1.0
2016-11-03,20.42,20.68,20.19,20.45,144925,20.42,20.68,20.19,20.45,144925,0.0,1.0
2016-11-04,20.24,20.48,20.01,20.4,100639,20.24,20.48,20.01,20.4,100639,0.0,1.0
2016-11-07,21.28,21.31,20.4,20.47,191541,21.28,21.31,20.4,20.47,191541,0.0,1.0
2016-11-08,21.75,21.9,21.14,21.15,129249,21.75,21.9,21.14,21.15,129249,0.0,1.0
2016-11-09,22.2,22.4,20.74,21.3,218942,22.2,22.4,20.74,21.3,218942,0.0,1.0
2016-11-10,20.63,22.25,20.38,22.2,321585,20.63,22.25,20.38,22.2,321585,0.0,1.0
2016-11-11,22.01,22.31,20.7,20.7,336727,22.01,22.31,20.7,20.7,336727,0.0,1.0
2016-11-14,22.11,22.18,21.78,22.01,206121,22.11,22.18,21.78,22.01,206121,0.0,1.0
2016-11-15,22.18,22.35,21.86,22.0,175571,22.18,22.35,21.86,22.0,175571,0.0,1.0
2016-11-16,22.94,22.96,22.12,22.13,132890,22.94,22.96,22.12,22.13,132890,0.0,1.0
2016-11-17,23.51,23.58,22.95,22.98,98600,23.51,23.58,22.95,22.98,98600,0.0,1.0
2016-11-18,23.5,23.9,22.98,23.62,148033,23.5,23.9,22.98,23.62,148033,0.0,1.0
2016-11-21,23.62,23.87,22.96,23.53,116869,23.62,23.87,22.96,23.53,116869,0.0,1.0
2016-11-22,23.8,24.2,23.322,23.5,176032,23.8,24.2,23.322,23.5,176032,0.0,1.0
2016-11-23,24.07,24.16,23.503,23.8,107328,24.07,24.16,23.503,23.8,107328,0.0,1.0
2016-11-25,23.97,24.01,23.74,24.01,43903,23.97,24.01,23.74,24.01,43903,0.0,1.0
2016-11-28,24.07,24.09,23.77,23.97,128806,24.07,24.09,23.77,23.97,128806,0.0,1.0
2016-11-29,23.98,24.2,23.815,24.11,131238,23.98,24.2,23.815,24.11,131238,0.0,1.0
2016-11-30,24.35,24.48,23.2959,24.15,257796,24.35,24.48,23.2959,24.15,257796,0.0,1.0
2016-12-01,23.17,24.49,22.91,24.49,188706,23.17,24.49,22.91,24.49,188706,0.0,1.0
2016-12-02,23.48,23.63,22.79,23.39,154462,23.48,23.63,22.79,23.39,154462,0.0,1.0
2016-12-05,23.82,23.85,23.25,23.72,130016,23.82,23.85,23.25,23.72,130016,0.0,1.0
2016-12-06,24.34,24.47,23.77,23.78,114075,24.34,24.47,23.77,23.78,114075,0.0,1.0
2016-12-07,24.63,24.74,23.68,24.0,198601,24.63,24.74,23.68,24.0,198601,0.0,1.0
2016-12-08,25.6,25.99,24.58,24.77,243439,25.6,25.99,24.58,24.77,243439,0.0,1.0
2016-12-09,25.92,25.955,25.31,25.95,216045,25.92,25.955,25.31,25.95,216045,0.0,1.0
2016-12-12,25.81,26.06,25.26,25.79,182026,25.81,26.06,25.26,25.79,182026,0.0,1.0
2016-12-13,26.03,26.49,25.73,25.9,373478,26.03,26.49,25.73,25.9,373478,0.0,1.0
2016-12-14,25.5,26.19,25.46,25.86,173557,25.5,26.19,25.46,25.86,173557,0.0,1.0
2016-12-15,26.29,26.63,24.48,25.65,211419,26.29,26.63,24.48,25.65,211419,0.0,1.0
2016-12-16,25.89,27.0,25.81,26.34,433710,25.89,27.0,25.81,26.34,433710,0.0,1.0
2016-12-19,25.89,26.515,25.45,25.94,281716,25.89,26.515,25.45,25.94,281716,0.0,1.0
2016-12-20,25.56,26.06,25.27,25.86,222703,25.56,26.06,25.27,25.86,222703,0.0,1.0
2016-12-21,25.45,25.75,25.205,25.47,235854,25.45,25.75,25.205,25.47,235854,0.0,1.0
2016-12-22,25.63,25.72,25.24,25.47,151810,25.63,25.72,25.24,25.47,151810,0.0,1.0
2016-12-23,26.32,26.35,25.56,25.56,223044,26.32,26.35,25.56,25.56,223044,0.0,1.0
2016-12-27,26.96,27.17,26.2992,26.39,252467,26.96,27.17,26.2992,26.39,252467,0.0,1.0
2016-12-28,26.24,27.04,26.18,27.0,154290,26.24,27.04,26.18,27.0,154290,0.0,1.0
2016-12-29,26.47,26.74,26.17,26.28,149130,26.47,26.74,26.17,26.28,149130,0.0,1.0
2016-12-30,25.67,26.51,25.52,26.51,153119,25.67,26.51,25.52,26.51,153119,0.0,1.0
2017-01-03,25.84,26.15,25.37,25.75,147883,25.84,26.15,25.37,25.75,147883,0.0,1.0
2017-01-04,26.28,26.36,25.61,25.99,202800,26.28,26.36,25.61,25.99,202800,0.0,1.0
2017-01-05,26.02,26.38,25.79,26.0,180051,26.02,26.38,25.79,26.0,180051,0.0,1.0
2017-01-06,25.65,26.03,25.63,26.0,102163,25.65,26.03,25.63,26.0,102163,0.0,1.0
2017-01-09,25.49,26.255,25.45,25.64,142749,25.49,26.255,25.45,25.64,142749,0.0,1.0
2017-01-10,25.72,25.93,25.53,25.56,109928,25.72,25.93,25.53,25.56,109928,0.0,1.0
2017-01-11,26.19,26.22,25.58,25.6,107489,26.19,26.22,25.58,25.6,107489,0.0,1.0
2017-01-12,25.79,26.03,25.26,26.03,77461,25.79,26.03,25.26,26.03,77461,0.0,1.0
2017-01-13,26.11,26.43,25.84,25.94,86178,26.11,26.43,25.84,25.94,86178,0.0,1.0
2017-01-17,25.45,26.06,25.4,25.99,104376,25.45,26.06,25.4,25.99,104376,0.0,1.0
2017-01-18,25.58,25.73,25.48,25.65,85515,25.58,25.73,25.48,25.65,85515,0.0,1.0
2017-01-19,25.13,25.85,25.12,25.5,132578,25.13,25.85,25.12,25.5,132578,0.0,1.0
2017-01-20,24.94,25.7805,24.78,25.27,257958,24.94,25.7805,24.78,25.27,257958,0.0,1.0
2017-01-23,24.99,25.07,24.64,24.91,124475,24.99,25.07,24.64,24.91,124475,0.0,1.0
2017-01-24,25.63,25.72,25.03,25.06,127825,25.63,25.72,25.03,25.06,127825,0.0,1.0
2017-01-25,25.81,26.21,25.63,25.94,112389,25.81,26.21,25.63,25.94,112389,0.0,1.0
2017-01-26,25.28,25.96,25.21,25.8,123738,25.28,25.96,25.21,25.8,123738,0.0,1.0
2017-01-27,25.38,25.55,25.2,25.3,102920,25.38,25.55,25.2,25.3,102920,0.0,1.0
2017-01-30,25.1,25.22,24.71,25.15,147336,25.1,25.22,24.71,25.15,147336,0.0,1.0
2017-01-31,24.89,25.286,24.45,24.97,143344,24.89,25.286,24.45,24.97,143344,0.0,1.0
2017-02-01,25.19,25.4,24.875,25.25,85937,25.19,25.4,24.875,25.25,85937,0.0,1.0
2017-02-02,24.82,25.33,24.76,25.1,102249,24.82,25.33,24.76,25.1,102249,0.0,1.0
2017-02-03,25.43,25.47,24.8,24.95,81110,25.43,25.47,24.8,24.95,81110,0.0,1.0
2017-02-06,25.0,25.36,24.92,25.24,56065,25.0,25.36,24.92,25.24,56065,0.0,1.0
2017-02-07,25.03,25.24,24.77,25.07,81340,25.03,25.24,24.77,25.07,81340,0.0,1.0
2017-02-08,24.63,25.0,24.565,25.0,108187,24.63,25.0,24.565,25.0,108187,0.0,1.0
2017-02-09,24.44,24.75,24.38,24.74,97253,24.44,24.75,24.38,24.74,97253,0.0,1.0
2017-02-10,24.42,24.61,24.26,24.55,126816,24.42,24.61,24.26,24.55,126816,0.0,1.0
2017-02-13,24.39,24.57,24.185,24.5,119130,24.39,24.57,24.185,24.5,119130,0.0,1.0
2017-02-14,24.13,24.32,24.07,24.16,201290,24.13,24.32,24.07,24.16,201290,0.0,1.0
2017-02-15,25.71,26.22,23.86,24.11,512619,25.71,26.22,23.86,24.11,512619,0.0,1.0
2017-02-16,25.77,25.92,25.49,25.5,184856,25.77,25.92,25.49,25.5,184856,0.0,1.0
2017-02-17,25.51,25.85,25.46,25.71,208839,25.51,25.85,25.46,25.71,208839,0.0,1.0
2017-02-21,26.26,26.27,25.39,25.39,129067,26.26,26.27,25.39,25.39,129067,0.0,1.0
2017-02-22,26.01,26.251,25.87,26.23,132841,26.01,26.251,25.87,26.23,132841,0.0,1.0
2017-02-23,25.93,26.05,25.53,26.01,142415,25.93,26.05,25.53,26.01,142415,0.0,1.0
2017-02-24,24.84,25.08,24.16,24.5,296583,24.84,25.08,24.16,24.5,296583,0.0,1.0
2017-02-27,24.91,25.02,24.64,24.9,165136,24.91,25.02,24.64,24.9,165136,0.0,1.0
2017-02-28,23.87,24.9,23.1958,24.9,145226,23.87,24.9,23.1958,24.9,145226,0.0,1.0
2017-03-01,24.49,24.9,23.93,24.2,282181,24.49,24.9,23.93,24.2,282181,0.0,1.0
2017-03-02,24.345,24.63,24.19,24.48,140957,24.345,24.63,24.19,24.48,140957,0.0,1.0
2017-03-03,24.1,24.43,23.97,24.35,134070,24.1,24.43,23.97,24.35,134070,0.0,1.0
2017-03-06,24.34,24.46,23.41,23.94,113767,24.34,24.46,23.41,23.94,113767,0.0,1.0
2017-03-07,24.45,24.71,24.24,24.29,114539,24.45,24.71,24.24,24.29,114539,0.0,1.0
2017-03-08,24.38,24.69,24.2501,24.58,127999,24.38,24.69,24.2501,24.58,127999,0.0,1.0
2017-03-09,24.29,24.55,24.14,24.32,62689,24.29,24.55,24.14,24.32,62689,0.0,1.0
2017-03-10,24.48,24.63,24.3,24.51,78799,24.48,24.63,24.3,24.51,78799,0.0,1.0
2017-03-13,24.64,24.79,24.35,24.47,91951,24.64,24.79,24.35,24.47,91951,0.0,1.0
2017-03-14,24.23,24.54,24.07,24.54,80500,24.23,24.54,24.07,24.54,80500,0.0,1.0
2017-03-15,24.22,24.44,24.07,24.32,246946,24.22,24.44,24.07,24.32,246946,0.0,1.0
2017-03-16,24.22,24.44,24.095,24.35,132514,24.22,24.44,24.095,24.35,132514,0.0,1.0
2017-03-17,24.61,24.72,23.97,24.12,499157,24.61,24.72,23.97,24.12,499157,0.0,1.0
2017-03-20,24.38,24.73,24.21,24.68,164531,24.38,24.73,24.21,24.68,164531,0.0,1.0
2017-03-21,23.55,24.6125,23.53,24.55,184590,23.55,24.6125,23.53,24.55,184590,0.0,1.0
2017-03-22,23.44,23.84,23.23,23.54,208174,23.44,23.84,23.23,23.54,208174,0.0,1.0
2017-03-23,23.72,24.0,23.28,23.39,170144,23.72,24.0,23.28,23.39,170144,0.0,1.0
2017-03-24,24.02,24.54,23.78,23.92,202293,24.02,24.54,23.78,23.92,202293,0.0,1.0
2017-03-27,23.83,24.06,23.54,23.92,118159,23.83,24.06,23.54,23.92,118159,0.0,1.0
2017-03-28,23.7,23.95,23.3,23.76,126295,23.7,23.95,23.3,23.76,126295,0.0,1.0
2017-03-29,23.78,23.83,23.51,23.54,203969,23.78,23.83,23.51,23.54,203969,0.0,1.0
2017-03-30,24.05,24.14,23.74,23.78,132384,24.05,24.14,23.74,23.78,132384,0.0,1.0
2017-03-31,24.05,24.18,23.705,24.04,152982,24.05,24.18,23.705,24.04,152982,0.0,1.0
2017-04-03,23.09,24.215,23.07,24.06,171562,23.09,24.215,23.07,24.06,171562,0.0,1.0
2017-04-04,22.48,23.36,22.39,23.03,191431,22.48,23.36,22.39,23.03,191431,0.0,1.0
2017-04-05,22.31,23.73,22.18,22.57,353087,22.31,23.73,22.18,22.57,353087,0.0,1.0
2017-04-06,23.01,23.15,22.06,22.33,415876,23.01,23.15,22.06,22.33,415876,0.0,1.0
2017-04-07,24.17,24.63,22.875,22.95,550023,24.17,24.63,22.875,22.95,550023,0.0,1.0
2017-04-10,24.08,24.8,23.91,24.215,229948,24.08,24.8,23.91,24.215,229948,0.0,1.0
2017-04-11,23.87,24.07,23.42,23.98,186146,23.87,24.07,23.42,23.98,186146,0.0,1.0
2017-04-12,23.74,24.1,23.52,23.87,211586,23.74,24.1,23.52,23.87,211586,0.0,1.0
2017-04-13,23.03,23.805,23.03,23.64,141710,23.03,23.805,23.03,23.64,141710,0.0,1.0
2017-04-17,23.24,23.27,22.86,23.13,131302,23.24,23.27,22.86,23.13,131302,0.0,1.0
2017-04-18,23.0,23.24,22.74,23.15,278458,23.0,23.24,22.74,23.15,278458,0.0,1.0
2017-04-19,23.33,23.44,23.03,23.14,122717,23.33,23.44,23.03,23.14,122717,0.0,1.0
2017-04-20,23.93,24.16,23.04,23.49,237240,23.93,24.16,23.04,23.49,237240,0.0,1.0
2017-04-21,23.59,23.87,23.465,23.78,161362,23.59,23.87,23.465,23.78,161362,0.0,1.0
2017-04-24,23.95,24.27,23.71,24.1,135460,23.95,24.27,23.71,24.1,135460,0.0,1.0
2017-04-25,24.04,24.28,23.94,24.19,126555,24.04,24.28,23.94,24.19,126555,0.0,1.0
2017-04-26,24.12,24.32,23.77,23.96,285413,24.12,24.32,23.77,23.96,285413,0.0,1.0
2017-04-27,24.15,24.37,24.02,24.3,90108,24.15,24.37,24.02,24.3,90108,0.0,1.0
2017-04-28,23.39,24.15,23.36,24.11,121187,23.39,24.15,23.36,24.11,121187,0.0,1.0
2017-05-01,23.19,23.55,22.95,23.55,132896,23.19,23.55,22.95,23.55,132896,0.0,1.0
2017-05-02,22.72,23.37,22.69,23.19,123015,22.72,23.37,22.69,23.19,123015,0.0,1.0
2017-05-03,22.65,23.04,22.52,22.52,192243,22.65,23.04,22.52,22.52,192243,0.0,1.0
2017-05-04,22.55,22.8,22.48,22.64,233267,22.55,22.8,22.48,22.64,233267,0.0,1.0
2017-05-05,22.94,22.98,22.44,22.75,92269,22.94,22.98,22.44,22.75,92269,0.0,1.0
2017-05-08,23.07,23.1,22.8,22.89,68377,23.07,23.1,22.8,22.89,68377,0.0,1.0
2017-05-09,23.71,23.75,23.08,23.08,164238,23.71,23.75,23.08,23.08,164238,0.0,1.0
2017-05-10,25.24,27.5,24.53,24.55,1207400,25.24,27.5,24.53,24.55,1207400,0.0,1.0
2017-05-11,26.21,26.28,25.07,25.12,549783,26.21,26.28,25.07,25.12,549783,0.0,1.0
2017-05-12,26.1,26.33,25.94,26.23,314952,26.1,26.33,25.94,26.23,314952,0.0,1.0
2017-05-15,26.25,26.84,25.88,26.22,257612,26.25,26.84,25.88,26.22,257612,0.0,1.0
2017-05-16,26.79,26.81,26.21,26.35,227551,26.79,26.81,26.21,26.35,227551,0.0,1.0
2017-05-17,25.37,26.38,25.33,26.29,208617,25.37,26.38,25.33,26.29,208617,0.0,1.0
2017-05-18,25.45,25.73,24.96,25.22,411961,25.45,25.73,24.96,25.22,411961,0.0,1.0
2017-05-19,25.83,26.0,25.54,25.7,302490,25.83,26.0,25.54,25.7,302490,0.0,1.0
2017-05-22,25.77,26.339,25.51,25.98,152537,25.77,26.339,25.51,25.98,152537,0.0,1.0
2017-05-23,25.58,25.88,25.32,25.78,182522,25.58,25.88,25.32,25.78,182522,0.0,1.0
2017-05-24,25.82,25.9,25.5,25.7,146540,25.82,25.9,25.5,25.7,146540,0.0,1.0
2017-05-25,25.93,25.99,25.71,25.96,128333,25.93,25.99,25.71,25.96,128333,0.0,1.0
2017-05-26,26.32,26.83,25.96,26.0,366482,26.32,26.83,25.96,26.0,366482,0.0,1.0
2017-05-30,25.81,26.34,25.64,26.25,269130,25.81,26.34,25.64,26.25,269130,0.0,1.0
2017-05-31,25.61,26.05,25.59,25.82,529841,25.61,26.05,25.59,25.82,529841,0.0,1.0
2017-06-01,25.71,25.89,25.43,25.66,177088,25.71,25.89,25.43,25.66,177088,0.0,1.0
2017-06-02,26.22,26.28,25.7,25.85,174498,26.22,26.28,25.7,25.85,174498,0.0,1.0
2017-06-05,25.9,26.295,25.75,26.06,119004,25.9,26.295,25.75,26.06,119004,0.0,1.0
2017-06-06,26.18,26.27,25.75,25.75,127801,26.18,26.27,25.75,25.75,127801,0.0,1.0
2017-06-07,26.28,26.409,26.02,26.23,151964,26.28,26.409,26.02,26.23,151964,0.0,1.0
2017-06-08,27.15,27.23,26.22,26.42,180602,27.15,27.23,26.22,26.42,180602,0.0,1.0
2017-06-09,26.1,27.445,25.63,27.15,230594,26.1,27.445,25.63,27.15,230594,0.0,1.0
2017-06-12,26.25,26.67,25.52,25.92,246533,26.25,26.67,25.52,25.92,246533,0.0,1.0
2017-06-13,26.14,26.61,25.9,26.52,150565,26.14,26.61,25.9,26.52,150565,0.0,1.0
2017-06-14,25.81,26.51,25.5701,26.24,151425,25.81,26.51,25.5701,26.24,151425,0.0,1.0
2017-06-15,25.83,25.84,25.34,25.34,149844,25.83,25.84,25.34,25.34,149844,0.0,1.0
2017-06-16,25.13,25.8,25.01,25.59,353945,25.13,25.8,25.01,25.59,353945,0.0,1.0
2017-06-19,25.49,25.73,25.13,25.21,254368,25.49,25.73,25.13,25.21,254368,0.0,1.0
2017-06-20,25.08,25.605,24.91,25.41,230274,25.08,25.605,24.91,25.41,230274,0.0,1.0
2017-06-21,25.23,25.49,25.04,25.25,171655,25.23,25.49,25.04,25.25,171655,0.0,1.0
2017-06-22,25.17,25.41,24.74,25.24,301525,25.17,25.41,24.74,25.24,301525,0.0,1.0
2017-06-23,25.36,25.58,24.97,25.26,345427,25.36,25.58,24.97,25.26,345427,0.0,1.0
2017-06-26,24.91,25.55,24.625,25.47,294492,24.91,25.55,24.625,25.47,294492,0.0,1.0
2017-06-27,23.89,24.89,23.86,24.89,211856,23.89,24.89,23.86,24.89,211856,0.0,1.0
2017-06-28,24.71,24.77,24.0,24.1,312105,24.71,24.77,24.0,24.1,312105,0.0,1.0
2017-06-29,24.42,24.72,23.8601,24.71,242710,24.42,24.72,23.8601,24.71,242710,0.0,1.0
2017-06-30,24.03,24.56,23.95,24.45,356051,24.03,24.56,23.95,24.45,356051,0.0,1.0
2017-07-03,24.06,24.52,23.92,24.29,124105,24.06,24.52,23.92,24.29,124105,0.0,1.0
2017-07-05,23.97,24.45,23.51,24.27,323677,23.97,24.45,23.51,24.27,323677,0.0,1.0
2017-07-06,24.7,25.1799,23.87,23.98,497525,24.7,25.1799,23.87,23.98,497525,0.0,1.0
2017-07-07,24.55,24.87,24.04,24.82,299786,24.55,24.87,24.04,24.82,299786,0.0,1.0
2017-07-10,24.75,25.0,24.43,24.54,287825,24.75,25.0,24.43,24.54,287825,0.0,1.0
2017-07-11,25.1,25.28,24.53,24.7,329718,25.1,25.28,24.53,24.7,329718,0.0,1.0
2017-07-12,25.4,25.54,25.0201,25.32,235215,25.4,25.54,25.0201,25.32,235215,0.0,1.0
2017-07-13,25.11,25.44,24.85,25.33,160159,25.11,25.44,24.85,25.33,160159,0.0,1.0
2017-07-14,25.28,25.39,24.94,25.18,303991,25.28,25.39,24.94,25.18,303991,0.0,1.0
2017-07-17,25.09,25.25,24.86,25.25,321967,25.09,25.25,24.86,25.25,321967,0.0,1.0
2017-07-18,25.84,25.9,24.9,24.97,364525,25.84,25.9,24.9,24.97,364525,0.0,1.0
2017-07-19,26.97,27.0,25.88,26.0,240542,26.97,27.0,25.88,26.0,240542,0.0,1.0
2017-07-20,26.84,27.0,26.0,26.34,304116,26.84,27.0,26.0,26.34,304116,0.0,1.0
2017-07-21,26.36,26.88,26.15,26.83,274147,26.36,26.88,26.15,26.83,274147,0.0,1.0
2017-07-24,26.38,26.5212,26.18,26.45,201781,26.38,26.5212,26.18,26.45,201781,0.0,1.0
2017-07-25,26.25,26.4,26.15,26.4,125611,26.25,26.4,26.15,26.4,125611,0.0,1.0
2017-07-26,26.77,26.95,26.32,26.44,178687,26.77,26.95,26.32,26.44,178687,0.0,1.0
2017-07-27,26.69,27.39,26.56,26.84,220450,26.69,27.39,26.56,26.84,220450,0.0,1.0
2017-07-28,26.56,26.62,26.29,26.49,114684,26.56,26.62,26.29,26.49,114684,0.0,1.0
2017-07-31,26.53,26.695,26.36,26.52,112883,26.53,26.695,26.36,26.52,112883,0.0,1.0
2017-08-01,26.72,26.78,26.39,26.56,97658,26.72,26.78,26.39,26.56,97658,0.0,1.0
2017-08-02,26.33,26.86,26.1,26.86,133908,26.33,26.86,26.1,26.86,133908,0.0,1.0
2017-08-03,25.97,26.37,25.86,26.31,139401,25.97,26.37,25.86,26.31,139401,0.0,1.0
2017-08-04,26.18,26.38,25.76,26.02,102302,26.18,26.38,25.76,26.02,102302,0.0,1.0
2017-08-07,26.53,26.58,26.09,26.21,410148,26.53,26.58,26.09,26.21,410148,0.0,1.0
2017-08-08,26.83,26.85,26.24,26.26,214022,26.83,26.85,26.24,26.26,214022,0.0,1.0
2017-08-09,26.68,27.0,26.07,26.85,366974,26.68,27.0,26.07,26.85,366974,0.0,1.0
2017-08-10,26.42,26.74,26.03,26.42,486198,26.42,26.74,26.03,26.42,486198,0.0,1.0
2017-08-11,26.49,26.67,26.38,26.47,386205,26.49,26.67,26.38,26.47,386205,0.0,1.0
2017-08-14,27.3,27.32,26.51,26.6,688367,27.3,27.32,26.51,26.6,688367,0.0,1.0
2017-08-15,27.32,27.51,27.04,27.32,274942,27.32,27.51,27.04,27.32,274942,0.0,1.0
2017-08-16,27.12,27.444,27.04,27.31,210756,27.12,27.444,27.04,27.31,210756,0.0,1.0
2017-08-17,26.75,27.04,26.4,26.71,485984,26.75,27.04,26.4,26.71,485984,0.0,1.0
2017-08-18,26.48,26.78,26.28,26.56,311043,26.48,26.78,26.28,26.56,311043,0.0,1.0
2017-08-21,26.38,26.5,26.15,26.5,162314,26.38,26.5,26.15,26.5,162314,0.0,1.0
2017-08-22,26.49,26.625,26.35,26.5,162204,26.49,26.625,26.35,26.5,162204,0.0,1.0
2017-08-23,26.8,26.97,26.28,26.28,176778,26.8,26.97,26.28,26.28,176778,0.0,1.0
2017-08-24,26.9,27.0,26.63,26.9,197912,26.9,27.0,26.63,26.9,197912,0.0,1.0
2017-08-25,26.63,27.01,26.54,27.01,149031,26.63,27.01,26.54,27.01,149031,0.0,1.0
2017-08-28,26.85,26.96,26.501,26.69,204354,26.85,26.96,26.501,26.69,204354,0.0,1.0
2017-08-29,26.87,26.92,26.47,26.61,210315,26.87,26.92,26.47,26.61,210315,0.0,1.0
2017-08-30,27.67,27.68,26.93,26.97,305807,27.67,27.68,26.93,26.97,305807,0.0,1.0
2017-08-31,28.14,28.31,27.585,27.73,331102,28.14,28.31,27.585,27.73,331102,0.0,1.0
2017-09-01,28.51,28.87,28.12,28.19,300502,28.51,28.87,28.12,28.19,300502,0.0,1.0
2017-09-05,27.85,28.78,27.7601,28.54,245139,27.85,28.78,27.7601,28.54,245139,0.0,1.0
2017-09-06,27.42,28.0,27.28,27.96,273287,27.42,28.0,27.28,27.96,273287,0.0,1.0
2017-09-07,27.28,27.86,27.06,27.58,238900,27.28,27.86,27.06,27.58,238900,0.0,1.0
2017-09-08,26.88,27.19,26.59,27.18,249363,26.88,27.19,26.59,27.18,249363,0.0,1.0
2017-09-11,27.63,27.73,26.8512,26.99,147619,27.63,27.73,26.8512,26.99,147619,0.0,1.0
2017-09-12,28.02,28.2665,27.7235,27.73,163113,28.02,28.2665,27.7235,27.73,163113,0.0,1.0
2017-09-13,27.61,28.1031,27.53,28.01,143310,27.61,28.1031,27.53,28.01,143310,0.0,1.0
2017-09-14,27.95,27.96,27.48,27.67,242404,27.95,27.96,27.48,27.67,242404,0.0,1.0
2017-09-15,28.81,28.88,28.0,28.01,482421,28.81,28.88,28.0,28.01,482421,0.0,1.0
2017-09-18,28.62,28.97,28.46,28.87,287955,28.62,28.97,28.46,28.87,287955,0.0,1.0
2017-09-19,28.58,28.81,28.52,28.81,162131,28.58,28.81,28.52,28.81,162131,0.0,1.0
2017-09-20,28.14,28.77,27.88,28.67,185570,28.14,28.77,27.88,28.67,185570,0.0,1.0
2017-09-21,28.45,28.525,27.9,28.12,198229,28.45,28.525,27.9,28.12,198229,0.0,1.0
2017-09-22,28.81,28.85,28.1572,28.25,180397,28.81,28.85,28.1572,28.25,180397,0.0,1.0
2017-09-25,28.21,28.81,28.11,28.64,208026,28.21,28.81,28.11,28.64,208026,0.0,1.0
2017-09-26,28.2,28.54,28.2,28.47,112984,28.2,28.54,28.2,28.47,112984,0.0,1.0
2017-09-27,29.52,29.94,28.45,28.45,465800,29.52,29.94,28.45,28.45,465800,0.0,1.0
2017-09-28,29.52,29.7713,28.911,29.51,186060,29.52,29.7713,28.911,29.51,186060,0.0,1.0
2017-09-29,29.93,29.97,29.35,29.65,193911,29.93,29.97,29.35,29.65,193911,0.0,1.0
2017-10-02,30.5,30.5,29.72,30.0,441777,30.5,30.5,29.72,30.0,441777,0.0,1.0
2017-10-03,30.9,30.92,30.31,30.61,282970,30.9,30.92,30.31,30.61,282970,0.0,1.0
2017-10-04,30.93,30.95,30.49,30.82,313819,30.93,30.95,30.49,30.82,313819,0.0,1.0
2017-10-05,30.86,31.0,30.685,30.98,237546,30.86,31.0,30.685,30.98,237546,0.0,1.0
2017-10-06,30.84,30.87,30.52,30.7,165207,30.84,30.87,30.52,30.7,165207,0.0,1.0
2017-10-09,30.93,30.97,30.55,30.84,138079,30.93,30.97,30.55,30.84,138079,0.0,1.0
2017-10-10,31.7,31.95,30.69,31.1,473538,31.7,31.95,30.69,31.1,473538,0.0,1.0
2017-10-11,32.04,32.18,31.61,31.61,262433,32.04,32.18,31.61,31.61,262433,0.0,1.0
2017-10-12,31.9,32.2,31.75,31.92,224266,31.9,32.2,31.75,31.92,224266,0.0,1.0
2017-10-13,32.83,33.02,31.91,32.12,327558,32.83,33.02,31.91,32.12,327558,0.0,1.0
2017-10-16,32.82,33.3,32.63,33.3,313070,32.82,33.3,32.63,33.3,313070,0.0,1.0
2017-10-17,32.63,33.1241,32.46,32.95,265984,32.63,33.1241,32.46,32.95,265984,0.0,1.0
2017-10-18,33.06,33.31,32.42,32.73,407102,33.06,33.31,32.42,32.73,407102,0.0,1.0
2017-10-19,32.72,33.1,32.26,32.91,384999,32.72,33.1,32.26,32.91,384999,0.0,1.0
2017-10-20,32.82,33.38,32.76,33.09,395329,32.82,33.38,32.76,33.09,395329,0.0,1.0
2017-10-23,33.46,33.55,32.73,32.89,326303,33.46,33.55,32.73,32.89,326303,0.0,1.0
2017-10-24,33.86,33.95,33.32,33.5,265924,33.86,33.95,33.32,33.5,265924,0.0,1.0
2017-10-25,34.25,34.5,33.65,33.71,372782,34.25,34.5,33.65,33.71,372782,0.0,1.0
2017-10-26,34.82,34.94,34.29,34.32,384942,34.82,34.94,34.29,34.32,384942,0.0,1.0
2017-10-27,35.03,35.28,34.45,34.98,207159,35.03,35.28,34.45,34.98,207159,0.0,1.0
2017-10-30,33.72,34.58,33.53,34.06,308676,33.72,34.58,33.53,34.06,308676,0.0,1.0
2017-10-31,34.34,34.62,33.6201,33.83,307398,34.34,34.62,33.6201,33.83,307398,0.0,1.0
2017-11-01,33.63,34.72,33.02,34.67,251375,33.63,34.72,33.02,34.67,251375,0.0,1.0
2017-11-02,34.18,34.22,32.67,33.43,173799,34.18,34.22,32.67,33.43,173799,0.0,1.0
2017-11-03,34.48,34.59,33.82,34.33,218355,34.48,34.59,33.82,34.33,218355,0.0,1.0
2017-11-06,35.09,35.3599,34.4,34.5,284958,35.09,35.3599,34.4,34.5,284958,0.0,1.0
2017-11-07,33.83,35.32,33.68,35.17,458508,33.83,35.32,33.68,35.17,458508,0.0,1.0
2017-11-08,32.46,33.6112,31.22,33.5,776573,32.46,33.6112,31.22,33.5,776573,0.0,1.0
2017-11-09,31.52,32.59,31.2201,32.2,484420,31.52,32.59,31.2201,32.2,484420,0.0,1.0
2017-11-10,31.79,32.01,31.48,31.62,394931,31.79,32.01,31.48,31.62,394931,0.0,1.0
2017-11-13,31.01,31.64,31.0,31.63,284470,31.01,31.64,31.0,31.63,284470,0.0,1.0
2017-11-14,30.9,31.0939,30.52,30.97,343638,30.9,31.0939,30.52,30.97,343638,0.0,1.0
2017-11-15,30.46,30.65,30.051,30.6,259935,30.46,30.65,30.051,30.6,259935,0.0,1.0
2017-11-16,31.4,31.51,30.505,30.54,297321,31.4,31.51,30.505,30.54,297321,0.0,1.0
2017-11-17,30.94,31.3,30.92,31.27,208612,30.94,31.3,30.92,31.27,208612,0.0,1.0
2017-11-20,31.32,31.34,30.91,31.03,363509,31.32,31.34,30.91,31.03,363509,0.0,1.0
2017-11-21,31.31,31.7,31.17,31.41,440179,31.31,31.7,31.17,31.41,440179,0.0,1.0
2017-11-22,31.16,31.93,30.86,31.32,305847,31.16,31.93,30.86,31.32,305847,0.0,1.0
2017-11-24,31.46,31.49,31.09,31.22,116320,31.46,31.49,31.09,31.22,116320,0.0,1.0
2017-11-27,30.87,31.404,30.87,31.34,209399,30.87,31.404,30.87,31.34,209399,0.0,1.0
2017-11-28,30.85,31.05,30.58,31.05,521771,30.85,31.05,30.58,31.05,521771,0.0,1.0
2017-11-29,29.53,30.77,29.05,30.75,321057,29.53,30.77,29.05,30.75,321057,0.0,1.0
2017-11-30,29.3,30.11,29.27,29.82,293940,29.3,30.11,29.27,29.82,293940,0.0,1.0
2017-12-01,29.06,29.22,27.95,29.18,228482,29.06,29.22,27.95,29.18,228482,0.0,1.0
2017-12-04,28.34,29.89,28.29,29.44,222884,28.34,29.89,28.29,29.44,222884,0.0,1.0
2017-12-05,28.52,29.15,28.0,28.2,302170,28.52,29.15,28.0,28.2,302170,0.0,1.0
2017-12-06,28.35,28.965,28.12,28.32,303419,28.35,28.965,28.12,28.32,303419,0.0,1.0
2017-12-07,28.48,28.84,28.26,28.52,421878,28.48,28.84,28.26,28.52,421878,0.0,1.0
2017-12-08,28.21,29.18,28.18,28.7,286368,28.21,29.18,28.18,28.7,286368,0.0,1.0
2017-12-11,28.08,28.6,27.84,28.33,496776,28.08,28.6,27.84,28.33,496776,0.0,1.0
2017-12-12,27.57,28.26,27.46,28.07,457674,27.57,28.26,27.46,28.07,457674,0.0,1.0
2017-12-13,27.25,27.64,27.2,27.64,461116,27.25,27.64,27.2,27.64,461116,0.0,1.0
2017-12-14,28.22,29.27,27.91,28.21,786415,28.22,29.27,27.91,28.21,786415,0.0,1.0
2017-12-15,28.9,29.31,28.22,28.33,792609,28.9,29.31,28.22,28.33,792609,0.0,1.0
2017-12-18,29.29,29.45,28.81,29.11,326090,29.29,29.45,28.81,29.11,326090,0.0,1.0
2017-12-19,29.61,29.89,29.19,29.45,446317,29.61,29.89,29.19,29.45,446317,0.0,1.0
2017-12-20,29.25,29.99,29.2,29.8,181269,29.25,29.99,29.2,29.8,181269,0.0,1.0
2017-12-21,29.01,29.64,28.88,29.32,213389,29.01,29.64,28.88,29.32,213389,0.0,1.0
2017-12-22,28.84,29.39,28.61,29.0,162972,28.84,29.39,28.61,29.0,162972,0.0,1.0
2017-12-26,28.86,29.0,28.16,28.64,188385,28.86,29.0,28.16,28.64,188385,0.0,1.0
2017-12-27,29.02,29.39,28.81,28.81,244425,29.02,29.39,28.81,28.81,244425,0.0,1.0
2017-12-28,29.05,29.36,28.9,29.07,123639,29.05,29.36,28.9,29.07,123639,0.0,1.0
2017-12-29,28.67,29.18,28.63,29.1,230516,28.67,29.18,28.63,29.1,230516,0.0,1.0
2018-01-02,29.26,29.27,28.64,28.79,301756,29.26,29.27,28.64,28.79,301756,0.0,1.0
2018-01-03,30.19,30.21,29.32,29.32,284426,30.19,30.21,29.32,29.32,284426,0.0,1.0
2018-01-04,30.07,30.48,29.95,30.27,285853,30.07,30.48,29.95,30.27,285853,0.0,1.0
2018-01-05,29.97,30.25,29.74,30.07,204787,29.97,30.25,29.74,30.07,204787,0.0,1.0
2018-01-08,30.26,30.38,29.7,29.96,219243,30.26,30.38,29.7,29.96,219243,0.0,1.0
2018-01-09,29.49,30.23,29.48,30.23,358313,29.49,30.23,29.48,30.23,358313,0.0,1.0
2018-01-10,29.12,29.5,28.19,29.22,308721,29.12,29.5,28.19,29.22,308721,0.0,1.0
2018-01-11,29.6,29.62,28.5,28.5,247095,29.6,29.62,28.5,28.5,247095,0.0,1.0
2018-01-12,29.92,30.11,29.49,29.75,201280,29.92,30.11,29.49,29.75,201280,0.0,1.0
2018-01-16,29.04,29.93,28.83,29.85,378240,29.04,29.93,28.83,29.85,378240,0.0,1.0
2018-01-17,29.57,29.75,28.88,29.35,177355,29.57,29.75,28.88,29.35,177355,0.0,1.0
2018-01-18,30.05,30.23,29.6,29.6,346105,30.05,30.23,29.6,29.6,346105,0.0,1.0
2018-01-19,30.85,31.02,30.1,30.22,587123,30.85,31.02,30.1,30.22,587123,0.0,1.0
2018-01-22,30.65,30.94,30.33,30.81,162078,30.65,30.94,30.33,30.81,162078,0.0,1.0
2018-01-23,30.6,30.71,30.32,30.57,144769,30.6,30.71,30.32,30.57,144769,0.0,1.0
2018-01-24,29.2,30.45,29.11,30.36,275772,29.2,30.45,29.11,30.36,275772,0.0,1.0
2018-01-25,28.58,29.51,28.57,29.49,230277,28.58,29.51,28.57,29.49,230277,0.0,1.0
2018-01-26,28.97,29.1,28.61,28.8,171972,28.97,29.1,28.61,28.8,171972,0.0,1.0
2018-01-29,28.56,28.92,28.3,28.92,180625,28.56,28.92,28.3,28.92,180625,0.0,1.0
2018-01-30,28.3,28.69,28.0,28.08,228129,28.3,28.69,28.0,28.08,228129,0.0,1.0
2018-01-31,28.19,28.65,28.02,28.58,218807,28.19,28.65,28.02,28.58,218807,0.0,1.0
2018-02-01,28.25,28.38,27.85,28.0,192864,28.25,28.38,27.85,28.0,192864,0.0,1.0
2018-02-02,27.78,28.33,27.56,27.98,195667,27.78,28.33,27.56,27.98,195667,0.0,1.0
2018-02-05,27.0,28.01,27.0,27.5,369284,27.0,28.01,27.0,27.5,369284,0.0,1.0
2018-02-06,27.33,27.82,26.46,26.53,247651,27.33,27.82,26.46,26.53,247651,0.0,1.0
2018-02-07,26.39,27.15,26.09,27.15,383024,26.39,27.15,26.09,27.15,383024,0.0,1.0
2018-02-08,27.98,31.41,27.72,31.41,1036081,27.98,31.41,27.72,31.41,1036081,0.0,1.0
2018-02-09,29.22,29.87,28.31,28.36,783493,29.22,29.87,28.31,28.36,783493,0.0,1.0
2018-02-12,28.87,29.5,28.31,29.42,455201,28.87,29.5,28.31,29.42,455201,0.0,1.0
2018-02-13,29.22,29.26,28.46,28.77,266094,29.22,29.26,28.46,28.77,266094,0.0,1.0
2018-02-14,29.27,29.4,28.78,28.98,337212,29.27,29.4,28.78,28.98,337212,0.0,1.0
2018-02-15,29.53,29.71,28.99,29.49,310480,29.53,29.71,28.99,29.49,310480,0.0,1.0
2018-02-16,28.98,29.54,28.95,29.38,168894,28.98,29.54,28.95,29.38,168894,0.0,1.0
2018-02-20,29.33,29.73,28.42,28.91,175454,29.33,29.73,28.42,28.91,175454,0.0,1.0
2018-02-21,29.21,29.81,29.2,29.57,252124,29.21,29.81,29.2,29.57,252124,0.0,1.0
2018-02-22,29.52,29.77,29.08,29.22,271616,29.52,29.77,29.08,29.22,271616,0.0,1.0
2018-02-23,30.13,30.17,29.55,29.55,249789,30.13,30.17,29.55,29.55,249789,0.0,1.0
2018-02-26,30.15,30.36,29.85,30.15,167763,30.15,30.36,29.85,30.15,167763,0.0,1.0
2018-02-27,30.4,30.8,30.12,30.14,346153,30.4,30.8,30.12,30.14,346153,0.0,1.0
2018-02-28,30.1,30.73,29.96,30.59,233726,30.1,30.73,29.96,30.59,233726,0.0,1.0
2018-03-01,29.66,30.16,29.1,30.1,415299,29.66,30.16,29.1,30.1,415299,0.0,1.0
2018-03-02,30.05,30.18,28.82,29.37,185737,30.05,30.18,28.82,29.37,185737,0.0,1.0
2018-03-05,30.17,30.44,29.6,29.98,269757,30.17,30.44,29.6,29.98,269757,0.0,1.0
2018-03-06,30.59,30.75,30.17,30.17,170107,30.59,30.75,30.17,30.17,170107,0.0,1.0
2018-03-07,31.12,31.14,30.4,30.45,376776,31.12,31.14,30.4,30.45,376776,0.0,1.0
2018-03-08,31.3,31.47,30.99,31.15,293660,31.3,31.47,30.99,31.15,293660,0.0,1.0
2018-03-09,31.53,31.91,31.31,31.46,290971,31.53,31.91,31.31,31.46,290971,0.0,1.0
2018-03-12,31.53,31.67,31.33,31.6,248266,31.53,31.67,31.33,31.6,248266,0.0,1.0
2018-03-13,31.57,31.87,31.39,31.6,493342,31.57,31.87,31.39,31.6,493342,0.0,1.0
2018-03-14,31.45,31.81,31.38,31.76,270871,31.45,31.81,31.38,31.76,270871,0.0,1.0
2018-03-15,31.81,31.89,31.5,31.62,211358,31.81,31.89,31.5,31.62,211358,0.0,1.0
2018-03-16,32.11,32.4,31.72,31.76,364891,32.11,32.4,31.72,31.76,364891,0.0,1.0
2018-03-19,31.96,32.19,31.36,32.06,174860,31.96,32.19,31.36,32.06,174860,0.0,1.0
2018-03-20,32.39,32.56,31.84,31.88,548199,32.39,32.56,31.84,31.88,548199,0.0,1.0
2018-03-21,33.14,33.41,31.97,32.39,397015,33.14,33.41,31.97,32.39,397015,0.0,1.0
2018-03-22,32.31,32.91,32.3,32.76,354641,32.31,32.91,32.3,32.76,354641,0.0,1.0
2018-03-23,31.0,32.28,31.0,32.28,266902,31.0,32.28,31.0,32.28,266902,0.0,1.0
2018-03-26,31.81,31.99,30.83,31.48,356225,31.81,31.99,30.83,31.48,356225,0.0,1.0
2018-03-27,30.5,32.01,30.36,32.01,329097,30.5,32.01,30.36,32.01,329097,0.0,1.0
2018-03-28,30.46,31.1,29.76,30.46,453080,30.46,31.1,29.76,30.46,453080,0.0,1.0
2018-03-29,30.46,30.99,30.23,30.67,478358,30.46,30.99,30.23,30.67,478358,0.0,1.0
2018-04-02,29.69,30.71,29.21,30.4,401464,29.69,30.71,29.21,30.4,401464,0.0,1.0
2018-04-03,30.04,30.23,29.45,29.88,244908,30.04,30.23,29.45,29.88,244908,0.0,1.0
2018-04-04,30.44,30.55,29.5,29.5,438848,30.44,30.55,29.5,29.5,438848,0.0,1.0
2018-04-05,29.78,30.8,29.65,30.73,332386,29.78,30.8,29.65,30.73,332386,0.0,1.0
2018-04-06,29.49,30.18,29.38,29.44,461036,29.49,30.18,29.38,29.44,461036,0.0,1.0
2018-04-09,29.98,30.49,29.59,29.83,237159,29.98,30.49,29.59,29.83,237159,0.0,1.0
2018-04-10,30.9,31.1,30.06,30.46,200975,30.9,31.1,30.06,30.46,200975,0.0,1.0
2018-04-11,30.95,31.15,30.15,30.65,125089,30.95,31.15,30.15,30.65,125089,0.0,1.0
2018-04-12,31.18,31.58,31.04,31.04,219889,31.18,31.58,31.04,31.04,219889,0.0,1.0
2018-04-13,30.78,31.5,30.74,31.29,253830,30.78,31.5,30.74,31.29,253830,0.0,1.0
2018-04-16,30.5,30.98,30.46,30.98,243658,30.5,30.98,30.46,30.98,243658,0.0,1.0
2018-04-17,31.28,31.51,30.69,30.69,271095,31.28,31.51,30.69,30.69,271095,0.0,1.0
2018-04-18,31.34,31.58,30.69,31.29,334148,31.34,31.58,30.69,31.29,334148,0.0,1.0
2018-04-19,31.15,32.6,31.06,32.6,455836,31.15,32.6,31.06,32.6,455836,0.0,1.0
2018-04-20,29.9,31.28,29.86,30.99,572232,29.9,31.28,29.86,30.99,572232,0.0,1.0
2018-04-23,29.89,30.37,29.69,30.08,406898,29.89,30.37,29.69,30.08,406898,0.0,1.0
2018-04-24,29.88,30.4,29.67,30.02,181352,29.88,30.4,29.67,30.02,181352,0.0,1.0
2018-04-25,29.73,30.19,29.24,29.95,223190,29.73,30.19,29.24,29.95,223190,0.0,1.0
2018-04-26,29.98,30.37,29.7,29.86,140128,29.98,30.37,29.7,29.86,140128,0.0,1.0
2018-04-27,29.15,30.26,29.14,30.15,150411,29.15,30.26,29.14,30.15,150411,0.0,1.0
2018-04-30,28.55,29.49,28.35,29.19,298980,28.55,29.49,28.35,29.19,298980,0.0,1.0
2018-05-01,29.08,29.13,28.0,28.4,179897,29.08,29.13,28.0,28.4,179897,0.0,1.0
2018-05-02,29.08,29.97,28.92,29.19,182291,29.08,29.97,28.92,29.19,182291,0.0,1.0
2018-05-03,29.09,29.38,28.61,28.85,231335,29.09,29.38,28.61,28.85,231335,0.0,1.0
2018-05-04,29.8,29.83,29.0,29.0,256961,29.8,29.83,29.0,29.0,256961,0.0,1.0
2018-05-07,29.94,30.22,29.77,29.9,171287,29.94,30.22,29.77,29.9,171287,0.0,1.0
2018-05-08,30.16,30.22,29.5,29.98,406392,30.16,30.22,29.5,29.98,406392,0.0,1.0
2018-05-09,33.44,33.6,31.65,32.05,1094670,33.44,33.6,31.65,32.05,1094670,0.0,1.0
2018-05-10,33.02,33.6,32.43,33.6,365326,33.02,33.6,32.43,33.6,365326,0.0,1.0
2018-05-11,32.56,33.06,32.39,33.02,241364,32.56,33.06,32.39,33.02,241364,0.0,1.0
2018-05-14,33.05,33.17,32.6,32.79,236587,33.05,33.17,32.6,32.79,236587,0.0,1.0
2018-05-15,33.08,33.55,32.95,33.0,346060,33.08,33.55,32.95,33.0,346060,0.0,1.0
2018-05-16,33.39,33.62,32.92,33.0,225774,33.39,33.62,32.92,33.0,225774,0.0,1.0
2018-05-17,33.46,33.82,33.17,33.22,239464,33.46,33.82,33.17,33.22,239464,0.0,1.0
2018-05-18,33.37,33.58,33.34,33.54,250399,33.37,33.58,33.34,33.54,250399,0.0,1.0
2018-05-21,33.47,33.73,33.22,33.67,170991,33.47,33.73,33.22,33.67,170991,0.0,1.0
2018-05-22,33.61,34.07,33.56,33.65,487425,33.61,34.07,33.56,33.65,487425,0.0,1.0
2018-05-23,33.42,33.75,33.15,33.39,200471,33.42,33.75,33.15,33.39,200471,0.0,1.0
2018-05-24,33.55,33.72,33.25,33.32,231330,33.55,33.72,33.25,33.32,231330,0.0,1.0
2018-05-25,34.18,34.34,33.55,33.64,210407,34.18,34.34,33.55,33.64,210407,0.0,1.0
2018-05-29,34.18,34.51,33.7,33.94,236781,34.18,34.51,33.7,33.94,236781,0.0,1.0
2018-05-30,34.18,34.56,33.88,34.4,368649,34.18,34.56,33.88,34.4,368649,0.0,1.0
2018-05-31,34.24,34.5,34.03,34.19,288105,34.24,34.5,34.03,34.19,288105,0.0,1.0
2018-06-01,34.63,34.77,34.12,34.31,263518,34.63,34.77,34.12,34.31,263518,0.0,1.0
2018-06-04,35.77,35.87,34.52,34.75,367575,35.77,35.87,34.52,34.75,367575,0.0,1.0
2018-06-05,36.6,36.63,35.57,35.91,354644,36.6,36.63,35.57,35.91,354644,0.0,1.0
2018-06-06,37.32,37.37,36.36,36.52,430118,37.32,37.37,36.36,36.52,430118,0.0,1.0
2018-06-07,36.54,37.29,36.08,36.43,426489,36.54,37.29,36.08,36.43,426489,0.0,1.0
2018-06-08,36.52,36.86,36.02,36.25,284463,36.52,36.86,36.02,36.25,284463,0.0,1.0
2018-06-11,35.87,36.93,35.6,36.7,303240,35.87,36.93,35.6,36.7,303240,0.0,1.0
2018-06-12,35.81,36.0,35.44,36.0,252130,35.81,36.0,35.44,36.0,252130,0.0,1.0
2018-06-13,36.13,36.54,35.69,35.94,243872,36.13,36.54,35.69,35.94,243872,0.0,1.0
2018-06-14,36.56,36.63,36.02,36.33,224028,36.56,36.63,36.02,36.33,224028,0.0,1.0
2018-06-15,36.58,36.75,35.65,36.4,324205,36.58,36.75,35.65,36.4,324205,0.0,1.0
2018-06-18,36.36,36.56,35.76,36.26,285689,36.36,36.56,35.76,36.26,285689,0.0,1.0
2018-06-19,36.55,36.75,35.72,36.37,371670,36.55,36.75,35.72,36.37,371670,0.0,1.0
2018-06-20,37.28,37.37,36.69,36.7,251016,37.28,37.37,36.69,36.7,251016,0.0,1.0
2018-06-21,36.93,37.53,36.43,37.45,300457,36.93,37.53,36.43,37.45,300457,0.0,1.0
2018-06-22,36.78,37.19,36.46,37.04,458446,36.78,37.19,36.46,37.04,458446,0.0,1.0
2018-06-25,35.63,36.98,35.07,36.66,436307,35.63,36.98,35.07,36.66,436307,0.0,1.0
2018-06-26,36.34,36.68,35.64,35.7,286289,36.34,36.68,35.64,35.7,286289,0.0,1.0
2018-06-27,34.78,36.36,34.74,36.36,443725,34.78,36.36,34.74,36.36,443725,0.0,1.0
2018-06-28,34.91,35.13,34.36,34.66,422816,34.91,35.13,34.36,34.66,422816,0.0,1.0
2018-06-29,34.47,35.71,34.43,35.21,394484,34.47,35.71,34.43,35.21,394484,0.0,1.0
2018-07-02,34.77,35.16,34.03,34.06,334273,34.77,35.16,34.03,34.06,334273,0.0,1.0
2018-07-03,34.28,34.98,34.27,34.74,190459,34.28,34.98,34.27,34.74,190459,0.0,1.0
2018-07-05,35.48,35.52,34.58,34.58,206524,35.48,35.52,34.58,34.58,206524,0.0,1.0
2018-07-06,35.51,35.57,35.06,35.45,132861,35.51,35.57,35.06,35.45,132861,0.0,1.0
2018-07-09,35.56,35.58,34.9,35.58,178199,35.56,35.58,34.9,35.58,178199,0.0,1.0
2018-07-10,35.64,35.78,35.33,35.51,128969,35.64,35.78,35.33,35.51,128969,0.0,1.0
2018-07-11,34.52,35.58,33.8,35.33,148784,34.52,35.58,33.8,35.33,148784,0.0,1.0
2018-07-12,35.65,35.78,34.33,34.7,565183,35.65,35.78,34.33,34.7,565183,0.0,1.0
2018-07-13,36.18,36.55,35.67,35.8,248009,36.18,36.55,35.67,35.8,248009,0.0,1.0
2018-07-16,36.24,36.26,35.8,36.17,196342,36.24,36.26,35.8,36.17,196342,0.0,1.0
2018-07-17,36.86,36.94,36.07,36.07,176519,36.86,36.94,36.07,36.07,176519,0.0,1.0
2018-07-18,37.78,38.05,36.84,36.84,510122,37.78,38.05,36.84,36.84,510122,0.0,1.0
2018-07-19,37.85,38.05,37.46,37.61,512065,37.85,38.05,37.46,37.61,512065,0.0,1.0
2018-07-20,38.07,38.33,37.66,37.81,233084,38.07,38.33,37.66,37.81,233084,0.0,1.0
2018-07-23,38.01,38.13,37.19,38.13,260831,38.01,38.13,37.19,38.13,260831,0.0,1.0
2018-07-24,38.35,38.7,38.1,38.27,492213,38.35,38.7,38.1,38.27,492213,0.0,1.0
2018-07-25,37.87,38.44,37.44,38.34,353976,37.87,38.44,37.44,38.34,353976,0.0,1.0
2018-07-26,38.49,38.65,37.39,37.87,288148,38.49,38.65,37.39,37.87,288148,0.0,1.0
2018-07-27,37.56,38.68,37.52,38.53,336126,37.56,38.68,37.52,38.53,336126,0.0,1.0
2018-07-30,36.84,37.84,36.49,37.7,243610,36.84,37.84,36.49,37.7,243610,0.0,1.0
2018-07-31,37.16,37.48,36.81,36.94,350919,37.16,37.48,36.81,36.94,350919,0.0,1.0
2018-08-01,36.52,37.1,36.11,37.09,513486,36.52,37.1,36.11,37.09,513486,0.0,1.0
2018-08-02,36.58,36.78,36.17,36.19,210895,36.58,36.78,36.17,36.19,210895,0.0,1.0
2018-08-03,36.36,36.82,36.14,36.77,140910,36.36,36.82,36.14,36.77,140910,0.0,1.0
2018-08-06,36.78,36.82,36.05,36.28,188691,36.78,36.82,36.05,36.28,188691,0.0,1.0
2018-08-07,37.67,38.01,36.97,36.97,352494,37.67,38.01,36.97,36.97,352494,0.0,1.0
2018-08-08,38.28,38.51,37.09,38.32,600299,38.28,38.51,37.09,38.32,600299,0.0,1.0
2018-08-09,37.95,38.44,37.84,38.19,339200,37.95,38.44,37.84,38.19,339200,0.0,1.0
2018-08-10,37.75,37.99,36.8,37.42,265982,37.75,37.99,36.8,37.42,265982,0.0,1.0
2018-08-13,37.73,38.0,37.51,37.71,293143,37.73,38.0,37.51,37.71,293143,0.0,1.0
2018-08-14,37.84,38.12,37.45,37.9,229292,37.84,38.12,37.45,37.9,229292,0.0,1.0
2018-08-15,37.13,37.73,36.74,37.73,238022,37.13,37.73,36.74,37.73,238022,0.0,1.0
2018-08-16,37.42,37.84,37.07,37.36,154349,37.42,37.84,37.07,37.36,154349,0.0,1.0
2018-08-17,37.02,37.15,36.7,37.15,344409,37.02,37.15,36.7,37.15,344409,0.0,1.0
2018-08-20,36.98,37.21,36.69,37.02,295322,36.98,37.21,36.69,37.02,295322,0.0,1.0
2018-08-21,37.77,37.93,36.81,37.15,364683,37.77,37.93,36.81,37.15,364683,0.0,1.0
2018-08-22,37.59,37.79,37.13,37.75,219450,37.59,37.79,37.13,37.75,219450,0.0,1.0
2018-08-23,37.24,37.72,37.09,37.55,469316,37.24,37.72,37.09,37.55,469316,0.0,1.0
2018-08-24,37.8,37.98,37.36,37.45,460922,37.8,37.98,37.36,37.45,460922,0.0,1.0
2018-08-27,38.9,39.06,37.85,37.95,451468,38.9,39.06,37.85,37.95,451468,0.0,1.0
2018-08-28,38.71,39.31,38.27,39.04,274833,38.71,39.31,38.27,39.04,274833,0.0,1.0
2018-08-29,38.21,38.77,38.16,38.7,184161,38.21,38.77,38.16,38.7,184161,0.0,1.0
2018-08-30,37.77,38.3,37.65,38.0,301979,37.77,38.3,37.65,38.0,301979,0.0,1.0
2018-08-31,37.92,37.99,37.55,37.77,247648,37.92,37.99,37.55,37.77,247648,0.0,1.0
2018-09-04,37.92,38.14,37.3,37.92,340376,37.92,38.14,37.3,37.92,340376,0.0,1.0
2018-09-05,36.99,37.91,36.93,37.78,362389,36.99,37.91,36.93,37.78,362389,0.0,1.0
2018-09-06,35.59,37.03,35.57,37.03,414803,35.59,37.03,35.57,37.03,414803,0.0,1.0
2018-09-07,34.36,35.55,34.22,35.5,361080,34.36,35.55,34.22,35.5,361080,0.0,1.0
2018-09-10,34.09,35.45,34.06,34.53,209786,34.09,35.45,34.06,34.53,209786,0.0,1.0
2018-09-11,33.43,34.4814,33.37,34.0,543973,33.43,34.4814,33.37,34.0,543973,0.0,1.0
2018-09-12,32.93,33.13,32.04,33.13,497686,32.93,33.13,32.04,33.13,497686,0.0,1.0
2018-09-13,33.22,33.6,32.66,33.24,483670,33.22,33.6,32.66,33.24,483670,0.0,1.0
2018-09-14,33.49,33.74,33.22,33.31,254458,33.49,33.74,33.22,33.31,254458,0.0,1.0
2018-09-17,32.91,33.53,32.85,33.43,237420,32.91,33.53,32.85,33.43,237420,0.0,1.0
2018-09-18,32.69,33.3,32.67,33.05,275576,32.69,33.3,32.67,33.05,275576,0.0,1.0
2018-09-19,33.37,34.04,32.51,32.51,557934,33.37,34.04,32.51,32.51,557934,0.0,1.0
2018-09-20,33.93,34.25,33.38,33.71,293340,33.93,34.25,33.38,33.71,293340,0.0,1.0
2018-09-21,34.24,34.45,33.88,33.92,713322,34.24,34.45,33.88,33.92,713322,0.0,1.0
2018-09-24,34.06,34.4,33.8,34.05,248194,34.06,34.4,33.8,34.05,248194,0.0,1.0
2018-09-25,33.27,34.12,33.18,34.02,298432,33.27,34.12,33.18,34.02,298432,0.0,1.0
2018-09-26,32.75,33.28,32.72,33.23,345628,32.75,33.28,32.72,33.23,345628,0.0,1.0
2018-09-27,33.06,33.17,32.67,32.85,289406,33.06,33.17,32.67,32.85,289406,0.0,1.0
2018-09-28,33.29,33.6,32.78,32.98,275869,33.29,33.6,32.78,32.98,275869,0.0,1.0
2018-10-01,33.03,33.8,32.92,33.47,356133,33.03,33.8,32.92,33.47,356133,0.0,1.0
2018-10-02,33.04,33.52,32.89,32.9,477373,33.04,33.52,32.89,32.9,477373,0.0,1.0
2018-10-03,33.33,33.57,32.75,33.14,384129,33.33,33.57,32.75,33.14,384129,0.0,1.0
2018-10-04,32.43,33.44,32.19,33.15,291928,32.43,33.44,32.19,33.15,291928,0.0,1.0
2018-10-05,30.94,32.57,30.39,32.3,637033,30.94,32.57,30.39,32.3,637033,0.0,1.0
2018-10-08,30.68,31.2,30.27,30.84,337109,30.68,31.2,30.27,30.84,337109,0.0,1.0
2018-10-09,31.07,31.28,30.5,30.67,417117,31.07,31.28,30.5,30.67,417117,0.0,1.0
2018-10-10,30.0,31.23,29.95,30.79,548741,30.0,31.23,29.95,30.79,548741,0.0,1.0
2018-10-11,30.22,31.05,29.87,30.01,352740,30.22,31.05,29.87,30.01,352740,0.0,1.0
2018-10-12,30.7,31.22,30.41,30.9,465255,30.7,31.22,30.41,30.9,465255,0.0,1.0
2018-10-15,30.77,31.1,30.5,30.66,303731,30.77,31.1,30.5,30.66,303731,0.0,1.0
2018-10-16,31.65,31.74,30.92,31.06,286633,31.65,31.74,30.92,31.06,286633,0.0,1.0
2018-10-17,31.0,31.53,30.4,31.53,437856,31.0,31.53,30.4,31.53,437856,0.0,1.0
2018-10-18,29.78,30.84,29.71,30.82,465291,29.78,30.84,29.71,30.82,465291,0.0,1.0
2018-10-19,29.32,30.37,29.27,29.79,310152,29.32,30.37,29.27,29.79,310152,0.0,1.0
2018-10-22,30.15,30.61,29.56,29.56,307564,30.15,30.61,29.56,29.56,307564,0.0,1.0
2018-10-23,30.08,30.24,29.3,29.51,373112,30.08,30.24,29.3,29.51,373112,0.0,1.0
2018-10-24,27.87,29.83,27.81,29.83,569956,27.87,29.83,27.81,29.83,569956,0.0,1.0
2018-10-25,28.35,28.63,27.72,28.2,324698,28.35,28.63,27.72,28.2,324698,0.0,1.0
2018-10-26,28.13,28.66,27.38,27.77,256210,28.13,28.66,27.38,27.77,256210,0.0,1.0
2018-10-29,28.4,29.14,27.96,28.66,427560,28.4,29.14,27.96,28.66,427560,0.0,1.0
2018-10-30,29.59,29.64,28.36,28.36,412761,29.59,29.64,28.36,28.36,412761,0.0,1.0
2018-10-31,30.19,30.5,29.78,30.0,450347,30.19,30.5,29.78,30.0,450347,0.0,1.0
2018-11-01,31.75,31.89,30.37,30.37,247008,31.75,31.89,30.37,30.37,247008,0.0,1.0
2018-11-02,31.12,31.93,30.69,31.68,444045,31.12,31.93,30.69,31.68,444045,0.0,1.0
2018-11-05,30.89,31.28,30.42,31.13,271218,30.89,31.28,30.42,31.13,271218,0.0,1.0
2018-11-06,31.05,31.97,30.43,30.72,345464,31.05,31.97,30.43,30.72,345464,0.0,1.0
2018-11-07,35.42,38.62,33.99,35.43,1615200,35.42,38.62,33.99,35.43,1615200,0.0,1.0
2018-11-08,35.6,36.57,34.93,35.44,597259,35.6,36.57,34.93,35.44,597259,0.0,1.0
2018-11-09,34.4,35.59,34.24,34.95,413452,34.4,35.59,34.24,34.95,413452,0.0,1.0
2018-11-12,33.05,34.21,32.89,34.11,403512,33.05,34.21,32.89,34.11,403512,0.0,1.0
2018-11-13,33.44,34.31,33.13,33.34,326766,33.44,34.31,33.13,33.34,326766,0.0,1.0
2018-11-14,33.78,33.94,33.17,33.73,298766,33.78,33.94,33.17,33.73,298766,0.0,1.0
2018-11-15,34.85,34.98,33.7,33.7,235027,34.85,34.98,33.7,33.7,235027,0.0,1.0
2018-11-16,34.12,34.38,33.75,34.1,431494,34.12,34.38,33.75,34.1,431494,0.0,1.0
2018-11-19,33.13,33.99,33.03,33.96,438577,33.13,33.99,33.03,33.96,438577,0.0,1.0
2018-11-20,32.79,33.31,32.08,32.52,335561,32.79,33.31,32.08,32.52,335561,0.0,1.0
2018-11-21,33.13,33.45,32.73,33.23,159953,33.13,33.45,32.73,33.23,159953,0.0,1.0
2018-11-23,33.26,33.69,32.81,32.81,56965,33.26,33.69,32.81,32.81,56965,0.0,1.0
2018-11-26,33.64,34.08,33.34,33.84,249722,33.64,34.08,33.34,33.84,249722,0.0,1.0
2018-11-27,33.54,33.84,33.34,33.45,166408,33.54,33.84,33.34,33.45,166408,0.0,1.0
2018-11-28,34.69,34.72,33.23,33.79,211324,34.69,34.72,33.23,33.79,211324,0.0,1.0
2018-11-29,34.05,34.82,34.02,34.45,211308,34.05,34.82,34.02,34.45,211308,0.0,1.0
2018-11-30,34.83,34.92,32.82,33.94,261516,34.83,34.92,32.82,33.94,261516,0.0,1.0
2018-12-03,35.05,35.46,34.67,35.26,192638,35.05,35.46,34.67,35.26,192638,0.0,1.0
2018-12-04,33.19,34.83,33.1,34.74,258474,33.19,34.83,33.1,34.74,258474,0.0,1.0
2018-12-06,32.77,33.305,32.04,32.3,420368,32.77,33.305,32.04,32.3,420368,0.0,1.0
2018-12-07,31.55,33.19,31.28,32.78,211627,31.55,33.19,31.28,32.78,211627,0.0,1.0
2018-12-10,31.58,32.1,29.89,31.48,185300,31.58,32.1,29.89,31.48,185300,0.0,1.0
2018-12-11,31.66,32.82,31.45,32.24,129596,31.66,32.82,31.45,32.24,129596,0.0,1.0
2018-12-12,32.7,33.34,31.85,32.25,219004,32.7,33.34,31.85,32.25,219004,0.0,1.0
2018-12-13,32.88,33.07,32.39,32.88,282709,32.88,33.07,32.39,32.88,282709,0.0,1.0
2018-12-14,32.5,33.23,32.32,32.57,214727,32.5,33.23,32.32,32.57,214727,0.0,1.0
2018-12-17,32.12,33.35,32.06,32.5,408310,32.12,33.35,32.06,32.5,408310,0.0,1.0
2018-12-18,33.03,33.74,32.48,32.48,247334,33.03,33.74,32.48,32.48,247334,0.0,1.0
2018-12-19,31.28,33.17,30.93,32.78,266382,31.28,33.17,30.93,32.78,266382,0.0,1.0
2018-12-20,30.84,31.7,30.44,31.51,190512,30.84,31.7,30.44,31.51,190512,0.0,1.0
2018-12-21,30.52,31.38,30.28,31.0,792176,30.52,31.38,30.28,31.0,792176,0.0,1.0
2018-12-24,30.15,30.67,30.06,30.22,156271,30.15,30.67,30.06,30.22,156271,0.0,1.0
2018-12-26,31.88,31.91,30.16,30.51,228230,31.88,31.91,30.16,30.51,228230,0.0,1.0
2018-12-27,32.04,32.06,31.02,31.27,205448,32.04,32.06,31.02,31.27,205448,0.0,1.0
2018-12-28,32.07,32.98,31.63,32.23,186166,32.07,32.98,31.63,32.23,186166,0.0,1.0
2018-12-31,32.26,32.6205,31.61,32.55,166928,32.26,32.6205,31.61,32.55,166928,0.0,1.0
2019-01-02,32.02,32.615,31.62,31.62,172968,32.02,32.615,31.62,31.62,172968,0.0,1.0
2019-01-03,30.15,31.58,29.88,31.33,320447,30.15,31.58,29.88,31.33,320447,0.0,1.0
2019-01-04,31.55,31.79,30.5,30.66,179671,31.55,31.79,30.5,30.66,179671,0.0,1.0
2019-01-07,32.03,32.29,31.64,31.81,216414,32.03,32.29,31.64,31.81,216414,0.0,1.0
2019-01-08,31.4,32.49,31.24,32.39,435772,31.4,32.49,31.24,32.39,435772,0.0,1.0
2019-01-09,31.08,31.7,30.67,31.7,1746603,31.08,31.7,30.67,31.7,1746603,0.0,1.0
2019-01-10,32.19,32.46,30.56,30.89,602088,32.19,32.46,30.56,30.89,602088,0.0,1.0
2019-01-11,32.74,33.56,31.9,32.08,449759,32.74,33.56,31.9,32.08,449759,0.0,1.0
2019-01-14,32.13,32.73,31.91,32.73,258065,32.13,32.73,31.91,32.73,258065,0.0,1.0
2019-01-15,31.87,32.62,31.67,32.19,208226,31.87,32.62,31.67,32.19,208226,0.0,1.0
2019-01-16,31.96,32.3,31.67,31.93,256742,31.96,32.3,31.67,31.93,256742,0.0,1.0
2019-01-17,31.94,32.43,31.31,31.77,299770,31.94,32.43,31.31,31.77,299770,0.0,1.0
2019-01-18,31.8,32.43,31.66,32.08,387190,31.8,32.43,31.66,32.08,387190,0.0,1.0
2019-01-22,30.45,31.59,30.11,31.54,318258,30.45,31.59,30.11,31.54,318258,0.0,1.0
2019-01-23,30.61,30.95,30.43,30.64,240604,30.61,30.95,30.43,30.64,240604,0.0,1.0
2019-01-24,31.96,32.28,31.0,31.01,200827,31.96,32.28,31.0,31.01,200827,0.0,1.0
2019-01-25,33.31,33.35,32.01,32.25,237581,33.31,33.35,32.01,32.25,237581,0.0,1.0
2019-01-28,32.54,33.02,32.0,32.29,139804,32.54,33.02,32.0,32.29,139804,0.0,1.0
2019-01-29,32.25,32.54,32.03,32.54,137712,32.25,32.54,32.03,32.54,137712,0.0,1.0
2019-01-30,32.64,32.68,31.92,32.59,154272,32.64,32.68,31.92,32.59,154272,0.0,1.0
2019-01-31,33.63,33.67,32.48,32.57,432669,33.63,33.67,32.48,32.57,432669,0.0,1.0
2019-02-01,33.94,34.28,33.25,33.69,254305,33.94,34.28,33.25,33.69,254305,0.0,1.0
2019-02-04,34.97,35.0,33.65,34.08,317274,34.97,35.0,33.65,34.08,317274,0.0,1.0
2019-02-05,35.71,35.88,34.94,35.01,461489,35.71,35.88,34.94,35.01,461489,0.0,1.0
2019-02-06,36.57,36.86,36.01,36.1,260432,36.57,36.86,36.01,36.1,260432,0.0,1.0
2019-02-07,35.38,36.3,35.04,36.26,379853,35.38,36.3,35.04,36.26,379853,0.0,1.0
2019-02-08,35.08,35.3,34.6,34.84,222853,35.08,35.3,34.6,34.84,222853,0.0,1.0
2019-02-11,35.21,35.42,34.77,35.21,187301,35.21,35.42,34.77,35.21,187301,0.0,1.0
2019-02-12,36.26,36.36,35.35,35.68,272782,36.26,36.36,35.35,35.68,272782,0.0,1.0
2019-02-13,37.4,37.68,36.27,36.55,525144,37.4,37.68,36.27,36.55,525144,0.0,1.0
2019-02-14,40.63,41.43,37.07,38.0,1665772,40.63,41.43,37.07,38.0,1665772,0.0,1.0
2019-02-15,42.08,42.61,40.79,40.91,1100027,42.08,42.61,40.79,40.91,1100027,0.0,1.0
2019-02-19,40.61,41.96,40.36,41.9,406348,40.61,41.96,40.36,41.9,406348,0.0,1.0
2019-02-20,41.11,41.74,40.61,40.71,324479,41.11,41.74,40.61,40.71,324479,0.0,1.0
2019-02-21,41.04,41.5285,40.74,41.11,272003,41.04,41.5285,40.74,41.11,272003,0.0,1.0
2019-02-22,41.57,41.68,40.885,40.89,252679,41.57,41.68,40.885,40.89,252679,0.0,1.0
2019-02-25,43.29,44.27,41.67,41.67,672419,43.29,44.27,41.67,41.67,672419,0.0,1.0
2019-02-26,42.46,43.39,42.41,43.27,462245,42.46,43.39,42.41,43.27,462245,0.0,1.0
2019-02-27,40.5,41.64,39.44,41.19,925528,40.5,41.64,39.44,41.19,925528,0.0,1.0
2019-02-28,40.33,40.55,39.69,40.4,484607,40.33,40.55,39.69,40.4,484607,0.0,1.0
2019-03-01,40.3,41.97,40.28,41.92,431257,40.3,41.97,40.28,41.92,431257,0.0,1.0
2019-03-04,40.3,41.0,39.83,40.63,322413,40.3,41.0,39.83,40.63,322413,0.0,1.0
2019-03-05,39.97,40.72,39.89,40.27,352300,39.97,40.72,39.89,40.27,352300,0.0,1.0
2019-03-06,38.71,40.07,38.69,40.07,252769,38.71,40.07,38.69,40.07,252769,0.0,1.0
2019-03-07,37.56,38.72,37.48,38.43,484047,37.56,38.72,37.48,38.43,484047,0.0,1.0
2019-03-08,37.11,37.53,36.81,37.29,394379,37.11,37.53,36.81,37.29,394379,0.0,1.0
2019-03-11,37.82,38.23,37.12,37.43,360493,37.82,38.23,37.12,37.43,360493,0.0,1.0
2019-03-12,37.85,38.12,36.95,37.92,324005,37.85,38.12,36.95,37.92,324005,0.0,1.0
2019-03-13,37.47,38.15,37.43,38.06,226567,37.47,38.15,37.43,38.06,226567,0.0,1.0
2019-03-14,37.01,37.67,36.81,37.46,183474,37.01,37.67,36.81,37.46,183474,0.0,1.0
2019-03-15,37.66,38.05,37.16,37.26,697359,37.66,38.05,37.16,37.26,697359,0.0,1.0
2019-03-18,37.59,37.88,37.04,37.64,291327,37.59,37.88,37.04,37.64,291327,0.0,1.0
2019-03-19,37.56,37.925,37.32,37.82,271374,37.56,37.925,37.32,37.82,271374,0.0,1.0
2019-03-20,37.08,37.92,36.78,37.62,276560,37.08,37.92,36.78,37.62,276560,0.0,1.0
2019-03-21,37.73,38.04,36.86,37.08,341300,37.73,38.04,36.86,37.08,341300,0.0,1.0
2019-03-22,35.97,37.73,35.74,37.43,324459,35.97,37.73,35.74,37.43,324459,0.0,1.0
2019-03-25,34.99,35.51,34.55,34.63,412508,34.99,35.51,34.55,34.63,412508,0.0,1.0
2019-03-26,35.13,35.47,34.73,35.28,385342,35.13,35.47,34.73,35.28,385342,0.0,1.0
2019-03-27,34.61,35.31,33.79,35.12,588359,34.61,35.31,33.79,35.12,588359,0.0,1.0
2019-03-28,34.99,35.29,34.37,34.65,626685,34.99,35.29,34.37,34.65,626685,0.0,1.0
2019-03-29,34.7,35.54,34.41,35.4,327819,34.7,35.54,34.41,35.4,327819,0.0,1.0
2019-04-01,36.17,36.2,35.1,35.1,331269,36.17,36.2,35.1,35.1,331269,0.0,1.0
2019-04-02,36.7,37.05,36.0,36.2,396659,36.7,37.05,36.0,36.2,396659,0.0,1.0
2019-04-03,37.49,38.1,36.78,37.14,453602,37.49,38.1,36.78,37.14,453602,0.0,1.0
2019-04-04,38.14,38.2,37.12,37.5,410873,38.14,38.2,37.12,37.5,410873,0.0,1.0
2019-04-05,38.36,38.56,37.83,38.43,275925,38.36,38.56,37.83,38.43,275925,0.0,1.0
2019-04-08,38.66,38.67,37.84,38.26,196596,38.66,38.67,37.84,38.26,196596,0.0,1.0
2019-04-09,37.97,38.79,37.85,38.55,263248,37.97,38.79,37.85,38.55,263248,0.0,1.0
2019-04-10,38.53,38.7,37.85,37.85,210077,38.53,38.7,37.85,37.85,210077,0.0,1.0
2019-04-11,38.46,38.68,38.06,38.64,176493,38.46,38.68,38.06,38.64,176493,0.0,1.0
2019-04-12,38.36,38.99,38.02,38.77,193575,38.36,38.99,38.02,38.77,193575,0.0,1.0
2019-04-15,38.49,38.69,38.1,38.4,184122,38.49,38.69,38.1,38.4,184122,0.0,1.0
2019-04-16,39.2,39.43,38.76,38.76,317102,39.2,39.43,38.76,38.76,317102,0.0,1.0
2019-04-17,37.81,39.5,37.23,38.88,647518,37.81,39.5,37.23,38.88,647518,0.0,1.0
2019-04-18,37.18,38.15,37.13,37.74,271482,37.18,38.15,37.13,37.74,271482,0.0,1.0
2019-04-22,36.35,37.18,36.0,36.88,279850,36.35,37.18,36.0,36.88,279850,0.0,1.0
2019-04-23,37.12,37.25,36.13,36.38,390651,37.12,37.25,36.13,36.38,390651,0.0,1.0
2019-04-24,37.74,38.65,37.19,37.19,295771,37.74,38.65,37.19,37.19,295771,0.0,1.0
2019-04-25,36.55,37.61,36.34,37.61,227997,36.55,37.61,36.34,37.61,227997,0.0,1.0
2019-04-26,36.2,36.35,35.69,36.35,222259,36.2,36.35,35.69,36.35,222259,0.0,1.0
2019-04-29,35.9,36.48,35.86,36.17,261430,35.9,36.48,35.86,36.17,261430,0.0,1.0
2019-04-30,36.42,36.53,35.75,35.96,255373,36.42,36.53,35.75,35.96,255373,0.0,1.0
2019-05-01,36.4,36.92,36.22,36.7,500784,36.4,36.92,36.22,36.7,500784,0.0,1.0
2019-05-02,36.42,37.23,35.95,36.25,339203,36.42,37.23,35.95,36.25,339203,0.0,1.0
2019-05-03,37.03,37.15,36.15,36.55,327158,37.03,37.15,36.15,36.55,327158,0.0,1.0
2019-05-06,35.98,36.37,34.73,35.97,596294,35.98,36.37,34.73,35.97,596294,0.0,1.0
2019-05-07,35.2,35.9,34.96,35.57,637219,35.2,35.9,34.96,35.57,637219,0.0,1.0
2019-05-08,38.98,40.74,37.3,38.75,1209887,38.98,40.74,37.3,38.75,1209887,0.0,1.0
2019-05-09,37.64,39.2,36.9,38.27,637731,37.64,39.2,36.9,38.27,637731,0.0,1.0
2019-05-10,37.81,37.92,36.49,37.51,472942,37.81,37.92,36.49,37.51,472942,0.0,1.0
2019-05-13,35.91,36.6,35.29,36.6,371395,35.91,36.6,35.29,36.6,371395,0.0,1.0
2019-05-14,37.11,37.24,36.04,36.44,339862,37.11,37.24,36.04,36.44,339862,0.0,1.0
2019-05-15,36.84,37.55,36.47,36.47,331390,36.84,37.55,36.47,36.47,331390,0.0,1.0
2019-05-16,36.78,37.22,36.37,37.0,368533,36.78,37.22,36.37,37.0,368533,0.0,1.0
2019-05-17,33.96,36.39,33.87,36.39,420255,33.96,36.39,33.87,36.39,420255,0.0,1.0
2019-05-20,33.38,34.0,32.85,33.24,348200,33.38,34.0,32.85,33.24,348200,0.0,1.0
2019-05-21,34.16,34.36,33.79,33.9,254897,34.16,34.36,33.79,33.9,254897,0.0,1.0
2019-05-22,33.45,34.14,33.4,33.74,231670,33.45,34.14,33.4,33.74,231670,0.0,1.0
2019-05-23,32.26,32.86,31.81,32.86,400007,32.26,32.86,31.81,32.86,400007,0.0,1.0
2019-05-24,32.42,32.74,32.25,32.5,201026,32.42,32.74,32.25,32.5,201026,0.0,1.0
2019-05-28,32.1,32.8,31.9,32.63,315084,32.1,32.8,31.9,32.63,315084,0.0,1.0
2019-05-29,31.64,32.13,31.41,31.69,262096,31.64,32.13,31.41,31.69,262096,0.0,1.0
2019-05-30,31.69,31.98,31.37,31.83,270897,31.69,31.98,31.37,31.83,270897,0.0,1.0
2019-05-31,30.93,31.34,30.77,31.23,330477,30.93,31.34,30.77,31.23,330477,0.0,1.0
2019-06-03,31.02,31.38,30.51,31.01,388577,31.02,31.38,30.51,31.01,388577,0.0,1.0
2019-06-04,33.38,33.45,31.36,31.58,551029,33.38,33.45,31.36,31.58,551029,0.0,1.0
2019-06-05,32.91,33.6,32.74,33.53,348433,32.91,33.6,32.74,33.53,348433,0.0,1.0
2019-06-06,32.82,33.1,32.2,32.86,215734,32.82,33.1,32.2,32.86,215734,0.0,1.0
2019-06-07,33.01,33.31,32.74,33.08,177076,33.01,33.31,32.74,33.08,177076,0.0,1.0
2019-06-10,33.66,34.09,33.04,33.22,163639,33.66,34.09,33.04,33.22,163639,0.0,1.0
2019-06-11,33.9,34.37,33.45,34.27,225274,33.9,34.37,33.45,34.27,225274,0.0,1.0
2019-06-12,33.47,33.64,33.18,33.55,176901,33.47,33.64,33.18,33.55,176901,0.0,1.0
2019-06-13,33.78,33.94,33.56,33.69,158329,33.78,33.94,33.56,33.69,158329,0.0,1.0
2019-06-14,33.07,33.18,32.45,33.0,163905,33.07,33.18,32.45,33.0,163905,0.0,1.0
2019-06-17,32.35,33.04,32.3,33.04,270528,32.35,33.04,32.3,33.04,270528,0.0,1.0
2019-06-18,33.92,33.95,32.4,32.71,374174,33.92,33.95,32.4,32.71,374174,0.0,1.0
2019-06-19,33.68,34.19,33.415,34.19,280709,33.68,34.19,33.415,34.19,280709,0.0,1.0
2019-06-20,33.78,34.43,33.61,34.43,294640,33.78,34.43,33.61,34.43,294640,0.0,1.0
2019-06-21,33.95,34.16,33.62,33.62,975063,33.95,34.16,33.62,33.62,975063,0.0,1.0
2019-06-24,33.73,34.32,33.67,33.96,198484,33.73,34.32,33.67,33.96,198484,0.0,1.0
2019-06-25,33.62,34.31,33.5,33.71,322249,33.62,34.31,33.5,33.71,322249,0.0,1.0
2019-06-26,34.29,34.96,34.03,34.13,633433,34.29,34.96,34.03,34.13,633433,0.0,1.0
2019-06-27,35.17,35.54,34.61,34.61,339341,35.17,35.54,34.61,34.61,339341,0.0,1.0
2019-06-28,36.37,36.62,35.2,35.5,758502,36.37,36.62,35.2,35.5,758502,0.0,1.0
2019-07-01,36.74,38.46,36.51,37.38,573692,36.74,38.46,36.51,37.38,573692,0.0,1.0
2019-07-02,36.5,36.71,36.13,36.63,264864,36.5,36.71,36.13,36.63,264864,0.0,1.0
2019-07-03,36.85,36.94,36.24,36.5,233313,36.85,36.94,36.24,36.5,233313,0.0,1.0
2019-07-05,36.84,36.89,36.01,36.01,278363,36.84,36.89,36.01,36.01,278363,0.0,1.0
2019-07-08,36.43,36.93,36.39,36.47,313437,36.43,36.93,36.39,36.47,313437,0.0,1.0
2019-07-09,36.35,36.47,36.0,36.0,372973,36.35,36.47,36.0,36.0,372973,0.0,1.0
2019-07-10,36.23,37.12,35.85,36.73,344911,36.23,37.12,35.85,36.73,344911,0.0,1.0
2019-07-11,35.25,36.28,35.05,36.28,495839,35.25,36.28,35.05,36.28,495839,0.0,1.0
2019-07-12,36.56,36.63,35.33,35.33,384320,36.56,36.63,35.33,35.33,384320,0.0,1.0
2019-07-15,36.79,36.88,36.28,36.67,336575,36.79,36.88,36.28,36.67,336575,0.0,1.0
2019-07-16,36.92,37.0,36.39,36.56,539369,36.92,37.0,36.39,36.56,539369,0.0,1.0
2019-07-17,36.99,37.09,36.65,36.83,388238,36.99,37.09,36.65,36.83,388238,0.0,1.0
2019-07-18,37.19,37.5,36.8,36.89,462226,37.19,37.5,36.8,36.89,462226,0.0,1.0
2019-07-19,37.45,37.72,36.8,37.24,303631,37.45,37.72,36.8,37.24,303631,0.0,1.0
2019-07-22,39.03,39.1,37.21,37.62,874181,39.03,39.1,37.21,37.62,874181,0.0,1.0
2019-07-23,39.63,39.65,38.99,39.18,391067,39.63,39.65,38.99,39.18,391067,0.0,1.0
2019-07-24,42.6,42.69,39.51,39.94,823946,42.6,42.69,39.51,39.94,823946,0.0,1.0
2019-07-25,42.13,42.42,41.94,42.41,659705,42.13,42.42,41.94,42.41,659705,0.0,1.0
2019-07-26,42.97,43.35,42.1,42.39,502691,42.97,43.35,42.1,42.39,502691,0.0,1.0
2019-07-29,42.68,43.13,42.53,42.92,434159,42.68,43.13,42.53,42.92,434159,0.0,1.0
2019-07-30,43.24,43.57,41.92,42.07,579566,43.24,43.57,41.92,42.07,579566,0.0,1.0
2019-07-31,42.6,43.51,42.21,43.25,1258057,42.6,43.51,42.21,43.25,1258057,0.0,1.0
2019-08-01,42.92,44.23,42.41,43.15,1725609,42.92,44.23,42.41,43.15,1725609,0.0,1.0
2019-08-02,39.74,42.41,39.51,42.38,607634,39.74,42.41,39.51,42.38,607634,0.0,1.0
2019-08-05,38.37,38.51,37.0,38.35,1383192,38.37,38.51,37.0,38.35,1383192,0.0,1.0
2019-08-06,38.6,41.04,38.55,41.04,1206249,38.6,41.04,38.55,41.04,1206249,0.0,1.0
2019-08-07,37.67,37.81,36.68,37.8,663128,37.67,37.81,36.68,37.8,663128,0.0,1.0
2019-08-08,38.22,38.54,37.65,37.83,370265,38.22,38.54,37.65,37.83,370265,0.0,1.0
2019-08-09,37.65,39.9,36.9,38.55,1228328,37.65,39.9,36.9,38.55,1228328,0.0,1.0
2019-08-12,37.64,37.87,37.04,37.25,298614,37.64,37.87,37.04,37.25,298614,0.0,1.0
2019-08-13,37.78,38.85,37.09,37.31,368003,37.78,38.85,37.09,37.31,368003,0.0,1.0
2019-08-14,36.45,37.01,36.13,36.58,264100,36.45,37.01,36.13,36.58,264100,0.0,1.0
2019-08-15,36.52,36.63,36.02,36.41,396202,36.52,36.63,36.02,36.41,396202,0.0,1.0
2019-08-16,37.6,37.77,36.71,36.74,487532,37.6,37.77,36.71,36.74,487532,0.0,1.0
2019-08-19,39.44,39.62,38.43,38.65,404980,39.44,39.62,38.43,38.65,404980,0.0,1.0
2019-08-20,40.01,40.42,39.13,39.6,529446,40.01,40.42,39.13,39.6,529446,0.0,1.0
2019-08-21,39.57,40.5,39.21,40.41,399446,39.57,40.5,39.21,40.41,399446,0.0,1.0
2019-08-22,39.76,39.97,38.94,39.62,247622,39.76,39.97,38.94,39.62,247622,0.0,1.0
2019-08-23,38.24,39.79,37.86,39.43,410870,38.24,39.79,37.86,39.43,410870,0.0,1.0
2019-08-26,37.88,39.07,37.64,38.61,412406,37.88,39.07,37.64,38.61,412406,0.0,1.0
2019-08-27,36.6,38.08,36.6,38.08,288320,36.6,38.08,36.6,38.08,288320,0.0,1.0
2019-08-28,35.98,36.57,35.59,36.43,600721,35.98,36.57,35.59,36.43,600721,0.0,1.0
2019-08-29,36.64,37.48,35.95,36.59,764278,36.64,37.48,35.95,36.59,764278,0.0,1.0
2019-08-30,36.55,37.23,36.28,36.96,315408,36.55,37.23,36.28,36.96,315408,0.0,1.0
2019-09-03,35.7,36.03,35.05,35.99,351611,35.7,36.03,35.05,35.99,351611,0.0,1.0
2019-09-04,35.88,36.48,35.3,36.3,335119,35.88,36.48,35.3,36.3,335119,0.0,1.0
2019-09-05,37.13,37.79,35.78,36.55,451299,37.13,37.79,35.78,36.55,451299,0.0,1.0
2019-09-06,37.78,38.22,36.66,37.14,340177,37.78,38.22,36.66,37.14,340177,0.0,1.0
2019-09-09,39.32,39.37,37.93,38.08,324316,39.32,39.37,37.93,38.08,324316,0.0,1.0
2019-09-10,39.71,39.73,38.88,39.09,608918,39.71,39.73,38.88,39.09,608918,0.0,1.0
2019-09-11,40.86,41.42,39.87,39.95,433602,40.86,41.42,39.87,39.95,433602,0.0,1.0
2019-09-12,40.8,41.26,40.38,41.07,676021,40.8,41.26,40.38,41.07,676021,0.0,1.0
2019-09-13,40.66,41.11,40.31,40.52,494338,40.66,41.11,40.31,40.52,494338,0.0,1.0
2019-09-16,40.79,41.01,40.14,40.38,283638,40.79,41.01,40.14,40.38,283638,0.0,1.0
2019-09-17,40.05,40.61,39.71,40.43,227068,40.05,40.61,39.71,40.43,227068,0.0,1.0
2019-09-18,40.35,40.38,39.63,40.07,302714,40.35,40.38,39.63,40.07,302714,0.0,1.0
2019-09-19,39.94,41.02,39.9,40.6,264626,39.94,41.02,39.9,40.6,264626,0.0,1.0
2019-09-20,39.86,40.21,39.46,39.96,447899,39.86,40.21,39.46,39.96,447899,0.0,1.0
2019-09-23,40.02,40.7,39.43,39.62,203138,40.02,40.7,39.43,39.62,203138,0.0,1.0
2019-09-24,39.16,40.69,39.09,40.1,389068,39.16,40.69,39.09,40.1,389068,0.0,1.0
2019-09-25,39.85,39.95,38.29,38.93,298049,39.85,39.95,38.29,38.93,298049,0.0,1.0
2019-09-26,39.97,40.1,39.44,39.96,285685,39.97,40.1,39.44,39.96,285685,0.0,1.0
2019-09-27,39.4,40.25,39.21,39.87,402481,39.4,40.25,39.21,39.87,402481,0.0,1.0
2019-09-30,40.15,40.46,39.6,39.78,293004,40.15,40.46,39.6,39.78,293004,0.0,1.0
2019-10-01,40.7,41.31,40.02,40.29,665920,40.7,41.31,40.02,40.29,665920,0.0,1.0
2019-10-02,39.45,40.53,39.28,40.17,342650,39.45,40.53,39.28,40.17,342650,0.0,1.0
2019-10-03,40.25,40.41,38.97,39.51,198985,40.25,40.41,38.97,39.51,198985,0.0,1.0
2019-10-04,40.85,40.96,39.64,40.38,185338,40.85,40.96,39.64,40.38,185338,0.0,1.0
2019-10-07,41.04,41.38,40.59,40.83,259747,41.04,41.38,40.59,40.83,259747,0.0,1.0
2019-10-08,39.09,40.58,39.0,40.53,240917,39.09,40.58,39.0,40.53,240917,0.0,1.0
2019-10-09,39.62,39.85,39.33,39.63,149189,39.62,39.85,39.33,39.63,149189,0.0,1.0
2019-10-10,40.04,40.35,39.42,39.77,217377,40.04,40.35,39.42,39.77,217377,0.0,1.0
2019-10-11,41.42,42.0,40.26,40.82,395521,41.42,42.0,40.26,40.82,395521,0.0,1.0
2019-10-14,41.51,41.59,40.64,41.26,166369,41.51,41.59,40.64,41.26,166369,0.0,1.0
2019-10-15,42.6,42.93,41.44,41.61,237093,42.6,42.93,41.44,41.61,237093,0.0,1.0
2019-10-16,42.51,43.14,42.24,42.49,224491,42.51,43.14,42.24,42.49,224491,0.0,1.0
2019-10-17,42.76,43.3,42.3,42.86,232883,42.76,43.3,42.3,42.86,232883,0.0,1.0
2019-10-18,42.21,42.79,41.66,42.48,253260,42.21,42.79,41.66,42.48,253260,0.0,1.0
2019-10-21,42.52,43.25,42.45,42.76,252638,42.52,43.25,42.45,42.76,252638,0.0,1.0
2019-10-22,42.59,42.77,42.39,42.74,169942,42.59,42.77,42.39,42.74,169942,0.0,1.0
2019-10-23,42.05,42.3,41.05,42.23,315118,42.05,42.3,41.05,42.23,315118,0.0,1.0
2019-10-24,42.34,42.63,41.98,42.63,136483,42.34,42.63,41.98,42.63,136483,0.0,1.0
2019-10-25,43.72,43.88,42.14,42.33,233232,43.72,43.88,42.14,42.33,233232,0.0,1.0
2019-10-28,45.96,46.08,43.87,43.99,490356,45.96,46.08,43.87,43.99,490356,0.0,1.0
2019-10-29,46.58,47.18,45.9,46.26,487709,46.58,47.18,45.9,46.26,487709,0.0,1.0
2019-10-30,47.3,47.43,46.35,46.54,548341,47.3,47.43,46.35,46.54,548341,0.0,1.0
2019-10-31,46.65,47.48,46.15,47.3,489017,46.65,47.48,46.15,47.3,489017,0.0,1.0
2019-11-01,48.15,48.23,46.94,47.15,419909,48.15,48.23,46.94,47.15,419909,0.0,1.0
2019-11-04,48.87,49.36,48.43,49.15,516788,48.87,49.36,48.43,49.15,516788,0.0,1.0
2019-11-05,46.55,48.5,44.66,44.73,1017499,46.55,48.5,44.66,44.73,1017499,0.0,1.0
2019-11-06,45.93,46.79,45.05,46.5,424874,45.93,46.79,45.05,46.5,424874,0.0,1.0
2019-11-07,45.34,47.01,44.96,46.66,485015,45.34,47.01,44.96,46.66,485015,0.0,1.0
2019-11-08,45.72,45.74,44.63,45.19,206422,45.72,45.74,44.63,45.19,206422,0.0,1.0
2019-11-11,45.94,46.14,44.84,45.46,243670,45.94,46.14,44.84,45.46,243670,0.0,1.0
2019-11-12,46.1,46.65,45.84,46.14,235038,46.1,46.65,45.84,46.14,235038,0.0,1.0
2019-11-13,45.85,46.13,44.91,45.72,217555,45.85,46.13,44.91,45.72,217555,0.0,1.0
2019-11-14,46.19,46.43,44.68,45.18,369301,46.19,46.43,44.68,45.18,369301,0.0,1.0
2019-11-15,46.01,46.68,45.69,46.54,428090,46.01,46.68,45.69,46.54,428090,0.0,1.0
2019-11-18,44.97,46.01,44.65,46.0,366890,44.97,46.01,44.65,46.0,366890,0.0,1.0
2019-11-19,45.43,45.79,44.76,45.34,342896,45.43,45.79,44.76,45.34,342896,0.0,1.0
2019-11-20,44.91,45.48,44.52,44.98,358173,44.91,45.48,44.52,44.98,358173,0.0,1.0
2019-11-21,44.93,45.08,44.07,44.96,349167,44.93,45.08,44.07,44.96,349167,0.0,1.0
2019-11-22,44.9,45.28,44.6,45.25,276246,44.9,45.28,44.6,45.25,276246,0.0,1.0
2019-11-25,46.37,46.72,44.95,45.29,195417,46.37,46.72,44.95,45.29,195417,0.0,1.0
2019-11-26,46.36,46.58,45.87,46.26,291150,46.36,46.58,45.87,46.26,291150,0.0,1.0
2019-11-27,46.49,46.99,46.37,46.47,124532,46.49,46.99,46.37,46.47,124532,0.0,1.0
2019-11-29,46.14,46.57,46.01,46.19,226799,46.14,46.57,46.01,46.19,226799,0.0,1.0
2019-12-02,46.31,46.57,45.93,46.48,332943,46.31,46.57,45.93,46.48,332943,0.0,1.0
2019-12-03,45.92,46.26,45.54,45.64,388597,45.92,46.26,45.54,45.64,388597,0.0,1.0
2019-12-04,46.84,47.44,46.43,46.43,285514,46.84,47.44,46.43,46.43,285514,0.0,1.0
2019-12-05,46.93,47.59,46.61,47.1,146756,46.93,47.59,46.61,47.1,146756,0.0,1.0
2019-12-06,48.02,48.16,47.61,47.61,242293,48.02,48.16,47.61,47.61,242293,0.0,1.0
2019-12-09,47.18,48.06,46.96,48.0,257714,47.18,48.06,46.96,48.0,257714,0.0,1.0
2019-12-10,47.85,47.94,47.25,47.37,328872,47.85,47.94,47.25,47.37,328872,0.0,1.0
2019-12-11,48.66,48.91,47.49,47.9,323682,48.66,48.91,47.49,47.9,323682,0.0,1.0
2019-12-12,50.23,50.46,48.72,48.74,436756,50.23,50.46,48.72,48.74,436756,0.0,1.0
2019-12-13,50.7,51.14,49.84,50.23,260178,50.7,51.14,49.84,50.23,260178,0.0,1.0
2019-12-16,51.27,51.59,50.71,50.87,391453,51.27,51.59,50.71,50.87,391453,0.0,1.0
2019-12-17,51.49,51.74,51.21,51.53,215971,51.49,51.74,51.21,51.53,215971,0.0,1.0
2019-12-18,51.67,51.8,51.15,51.8,177185,51.67,51.8,51.15,51.8,177185,0.0,1.0
2019-12-19,52.23,52.4,51.5,51.82,338583,52.23,52.4,51.5,51.82,338583,0.0,1.0
2019-12-20,52.7,52.93,52.27,52.64,1068227,52.7,52.93,52.27,52.64,1068227,0.0,1.0
2019-12-23,53.73,53.75,52.39,53.05,235505,53.73,53.75,52.39,53.05,235505,0.0,1.0
2019-12-24,54.03,54.03,53.47,53.94,109656,54.03,54.03,53.47,53.94,109656,0.0,1.0
2019-12-26,54.32,54.58,53.97,54.27,165642,54.32,54.58,53.97,54.27,165642,0.0,1.0
2019-12-27,54.6,55.45,54.34,54.54,444364,54.6,55.45,54.34,54.54,444364,0.0,1.0
2019-12-30,55.4,56.24,54.08,54.61,896208,55.4,56.24,54.08,54.61,896208,0.0,1.0
2019-12-31,56.37,56.9,55.04,55.17,893169,56.37,56.9,55.04,55.17,893169,0.0,1.0
2020-01-02,57.3,57.63,55.98,57.63,352706,57.3,57.63,55.98,57.63,352706,0.0,1.0
2020-01-03,56.64,57.18,56.09,56.4,342088,56.64,57.18,56.09,56.4,342088,0.0,1.0
2020-01-06,56.32,56.75,55.61,55.82,568469,56.32,56.75,55.61,55.82,568469,0.0,1.0
2020-01-07,56.84,57.65,56.33,56.61,235158,56.84,57.65,56.33,56.61,235158,0.0,1.0
2020-01-08,57.55,57.98,56.94,57.07,421063,57.55,57.98,56.94,57.07,421063,0.0,1.0
2020-01-09,57.85,58.59,57.45,57.99,362378,57.85,58.59,57.45,57.99,362378,0.0,1.0
2020-01-10,57.62,58.08,57.56,57.83,333881,57.62,58.08,57.56,57.83,333881,0.0,1.0
2020-01-13,58.5,59.38,57.71,57.95,433380,58.5,59.38,57.71,57.95,433380,0.0,1.0
2020-01-14,58.33,58.72,57.9,58.29,330324,58.33,58.72,57.9,58.29,330324,0.0,1.0
2020-01-15,56.99,58.14,56.32,57.83,426245,56.99,58.14,56.32,57.83,426245,0.0,1.0
2020-01-16,57.92,57.92,57.05,57.41,308034,57.92,57.92,57.05,57.41,308034,0.0,1.0
2020-01-17,58.95,59.01,57.75,58.4,228514,58.95,59.01,57.75,58.4,228514,0.0,1.0
2020-01-21,58.6,59.13,58.38,58.94,276607,58.6,59.13,58.38,58.94,276607,0.0,1.0
2020-01-22,57.94,59.7,57.67,59.14,272041,57.94,59.7,57.67,59.14,272041,0.0,1.0
2020-01-23,58.2,58.72,57.31,57.84,261159,58.2,58.72,57.31,57.84,261159,0.0,1.0
2020-01-24,56.91,58.78,56.64,58.62,340952,56.91,58.78,56.64,58.62,340952,0.0,1.0
2020-01-27,54.73,55.94,54.41,54.78,529553,54.73,55.94,54.41,54.78,529553,0.0,1.0
2020-01-28,55.28,55.7,54.8,55.43,369139,55.28,55.7,54.8,55.43,369139,0.0,1.0
2020-01-29,53.98,55.58,53.73,55.35,418107,53.98,55.58,53.73,55.35,418107,0.0,1.0
2020-01-30,53.75,54.11,52.71,53.64,496743,53.75,54.11,52.71,53.64,496743,0.0,1.0
2020-01-31,51.64,53.36,51.55,53.36,426481,51.64,53.36,51.55,53.36,426481,0.0,1.0
2020-02-03,51.33,52.58,51.17,52.09,590672,51.33,52.58,51.17,52.09,590672,0.0,1.0
2020-02-04,50.09,52.6,49.88,52.54,721106,50.09,52.6,49.88,52.54,721106,0.0,1.0
2020-02-05,51.9,52.16,50.56,50.96,328780,51.9,52.16,50.56,50.96,328780,0.0,1.0
2020-02-06,51.42,52.25,51.28,52.16,258770,51.42,52.25,51.28,52.16,258770,0.0,1.0
2020-02-07,50.08,51.43,50.02,51.0,257339,50.08,51.43,50.02,51.0,257339,0.0,1.0
2020-02-10,48.86,50.14,48.58,49.89,518899,48.86,50.14,48.58,49.89,518899,0.0,1.0
2020-02-11,50.1,50.44,49.27,49.27,696499,50.1,50.44,49.27,49.27,696499,0.0,1.0
2020-02-12,52.55,53.42,50.54,50.54,728389,52.55,53.42,50.54,50.54,728389,0.0,1.0
2020-02-13,51.48,52.99,50.81,51.81,640251,51.48,52.99,50.81,51.81,640251,0.0,1.0
2020-02-14,49.18,51.62,49.13,51.43,428967,49.18,51.62,49.13,51.43,428967,0.0,1.0
2020-02-18,49.4,49.78,47.87,48.14,477881,49.4,49.78,47.87,48.14,477881,0.0,1.0
2020-02-19,49.49,50.21,48.56,49.78,446054,49.49,50.21,48.56,49.78,446054,0.0,1.0
2020-02-20,48.35,49.52,47.17,49.48,423106,48.35,49.52,47.17,49.48,423106,0.0,1.0
2020-02-21,47.34,48.35,46.9,48.25,291192,47.34,48.35,46.9,48.25,291192,0.0,1.0
2020-02-24,45.42,46.03,43.93,44.76,432050,45.42,46.03,43.93,44.76,432050,0.0,1.0
2020-02-25,46.06,46.58,44.9,45.74,572657,46.06,46.58,44.9,45.74,572657,0.0,1.0
2020-02-26,45.12,47.14,45.04,46.3,461933,45.12,47.14,45.04,46.3,461933,0.0,1.0
2020-02-27,43.79,45.47,43.48,44.08,426490,43.79,45.47,43.48,44.08,426490,0.0,1.0
2020-02-28,44.01,44.47,41.93,41.97,435253,44.01,44.47,41.93,41.97,435253,0.0,1.0
2020-03-02,45.2,45.24,43.4,44.21,361135,45.2,45.24,43.4,44.21,361135,0.0,1.0
2020-03-03,44.61,46.58,43.88,44.94,507489,44.61,46.58,43.88,44.94,507489,0.0,1.0
2020-03-04,46.55,46.6,44.79,45.33,235079,46.55,46.6,44.79,45.33,235079,0.0,1.0
2020-03-05,44.83,46.15,44.52,45.44,298787,44.83,46.15,44.52,45.44,298787,0.0,1.0
2020-03-06,44.05,44.64,42.96,43.56,301216,44.05,44.64,42.96,43.56,301216,0.0,1.0
2020-03-09,39.04,42.54,39.0,41.08,337538,39.04,42.54,39.0,41.08,337538,0.0,1.0
2020-03-10,41.63,41.66,39.45,40.34,295651,41.63,41.66,39.45,40.34,295651,0.0,1.0
2020-03-11,38.82,40.85,38.26,40.3,307796,38.82,40.85,38.26,40.3,307796,0.0,1.0
2020-03-12,33.46,36.35,32.54,36.35,672219,33.46,36.35,32.54,36.35,672219,0.0,1.0
2020-03-13,36.68,36.68,33.89,35.02,484712,36.68,36.68,33.89,35.02,484712,0.0,1.0
2020-03-16,34.04,35.4,33.11,33.11,644780,34.04,35.4,33.11,33.11,644780,0.0,1.0
2020-03-17,36.31,38.29,33.75,34.69,727064,36.31,38.29,33.75,34.69,727064,0.0,1.0
2020-03-18,33.57,35.5,32.51,33.85,443814,33.57,35.5,32.51,33.85,443814,0.0,1.0
2020-03-19,33.52,35.42,32.21,33.18,547923,33.52,35.42,32.21,33.18,547923,0.0,1.0
2020-03-20,33.12,34.82,32.85,34.19,562182,33.12,34.82,32.85,34.19,562182,0.0,1.0
2020-03-23,33.44,34.56,31.51,33.42,394109,33.44,34.56,31.51,33.42,394109,0.0,1.0
2020-03-24,38.15,38.46,34.82,35.24,413390,38.15,38.46,34.82,35.24,413390,0.0,1.0
2020-03-25,39.75,40.37,37.19,38.2,449796,39.75,40.37,37.19,38.2,449796,0.0,1.0
2020-03-26,41.72,41.81,39.72,40.38,326823,41.72,41.81,39.72,40.38,326823,0.0,1.0
2020-03-27,37.56,41.14,37.51,40.05,275071,37.56,41.14,37.51,40.05,275071,0.0,1.0
2020-03-30,39.66,40.13,37.91,38.33,333969,39.66,40.13,37.91,38.33,333969,0.0,1.0
2020-03-31,40.64,40.89,39.22,39.64,468458,40.64,40.89,39.22,39.64,468458,0.0,1.0
2020-04-01,38.2,39.93,37.62,39.05,375743,38.2,39.93,37.62,39.05,375743,0.0,1.0
2020-04-02,39.46,39.7,37.8,37.8,204665,39.46,39.7,37.8,37.8,204665,0.0,1.0
2020-04-03,40.49,40.61,39.04,39.16,559033,40.49,40.61,39.04,39.16,559033,0.0,1.0
2020-04-06,45.46,45.64,42.46,42.65,426801,45.46,45.64,42.46,42.65,426801,0.0,1.0
2020-04-07,46.03,47.86,45.16,46.58,334979,46.03,47.86,45.16,46.58,334979,0.0,1.0
2020-04-08,46.83,47.62,45.43,46.91,421030,46.83,47.62,45.43,46.91,421030,0.0,1.0
2020-04-09,45.34,48.04,44.09,48.04,419454,45.34,48.04,44.09,48.04,419454,0.0,1.0
2020-04-13,46.13,46.14,44.46,45.16,186616,46.13,46.14,44.46,45.16,186616,0.0,1.0
2020-04-14,47.05,47.78,46.05,47.37,292617,47.05,47.78,46.05,47.37,292617,0.0,1.0
2020-04-15,44.94,46.0,44.53,45.57,318274,44.94,46.0,44.53,45.57,318274,0.0,1.0
2020-04-16,44.85,45.67,43.95,45.61,475906,44.85,45.67,43.95,45.61,475906,0.0,1.0
2020-04-17,47.27,48.26,46.85,48.0,392083,47.27,48.26,46.85,48.0,392083,0.0,1.0
2020-04-20,46.03,46.84,45.97,46.64,302595,46.03,46.84,45.97,46.64,302595,0.0,1.0
2020-04-21,44.79,45.64,44.74,44.95,281384,44.79,45.64,44.74,44.95,281384,0.0,1.0
2020-04-22,46.63,47.0,45.66,46.76,258792,46.63,47.0,45.66,46.76,258792,0.0,1.0
2020-04-23,46.94,47.79,46.43,46.59,234796,46.94,47.79,46.43,46.59,234796,0.0,1.0
2020-04-24,47.83,48.04,46.8,47.08,165651,47.83,48.04,46.8,47.08,165651,0.0,1.0
2020-04-27,49.21,49.74,48.14,48.44,285360,49.21,49.74,48.14,48.44,285360,0.0,1.0
2020-04-28,50.48,51.15,49.62,50.0,304366,50.48,51.15,49.62,50.0,304366,0.0,1.0
2020-04-29,53.55,53.93,51.05,51.5,327314,53.55,53.93,51.05,51.5,327314,0.0,1.0
2020-04-30,50.89,52.35,50.72,52.35,271012,50.89,52.35,50.72,52.35,271012,0.0,1.0
2020-05-01,47.18,50.12,46.57,49.35,413976,47.18,50.12,46.57,49.35,413976,0.0,1.0
2020-05-04,46.48,47.62,45.45,46.85,249995,46.48,47.62,45.45,46.85,249995,0.0,1.0
2020-05-05,47.36,49.0,46.83,47.1,224502,47.36,49.0,46.83,47.1,224502,0.0,1.0
2020-05-06,46.96,48.04,46.92,47.83,237287,46.96,48.04,46.92,47.83,237287,0.0,1.0
2020-05-07,48.21,48.65,47.19,47.84,198070,48.21,48.65,47.19,47.84,198070,0.0,1.0
2020-05-08,50.32,50.4,48.65,48.99,179317,50.32,50.4,48.65,48.99,179317,0.0,1.0
2020-05-11,49.89,50.25,48.85,49.34,479156,49.89,50.25,48.85,49.34,479156,0.0,1.0
2020-05-12,44.16,47.6,44.0,47.04,607741,44.16,47.6,44.0,47.04,607741,0.0,1.0
2020-05-13,42.47,44.82,42.0,43.9,321419,42.47,44.82,42.0,43.9,321419,0.0,1.0
2020-05-14,43.52,43.54,40.34,41.48,357282,43.52,43.54,40.34,41.48,357282,0.0,1.0
2020-05-15,43.7,43.95,42.45,43.1,318529,43.7,43.95,42.45,43.1,318529,0.0,1.0
2020-05-18,46.8,47.04,44.22,44.37,276330,46.8,47.04,44.22,44.37,276330,0.0,1.0
2020-05-19,45.91,47.78,45.86,46.57,189421,45.91,47.78,45.86,46.57,189421,0.0,1.0
2020-05-20,48.9,49.24,46.97,47.0,282716,48.9,49.24,46.97,47.0,282716,0.0,1.0
2020-05-21,46.72,49.43,46.63,49.29,277119,46.72,49.43,46.63,49.29,277119,0.0,1.0
2020-05-22,47.99,48.01,46.51,46.77,272886,47.99,48.01,46.51,46.77,272886,0.0,1.0
2020-05-26,50.28,50.96,49.5,49.93,310010,50.28,50.96,49.5,49.93,310010,0.0,1.0
2020-05-27,50.97,51.15,48.88,50.5,319722,50.97,51.15,48.88,50.5,319722,0.0,1.0
2020-05-28,48.26,51.4,48.01,51.15,338765,48.26,51.4,48.01,51.15,338765,0.0,1.0
2020-05-29,48.64,48.81,47.29,47.67,288190,48.64,48.81,47.29,47.67,288190,0.0,1.0
2020-06-01,48.5,49.67,48.36,48.56,245003,48.5,49.67,48.36,48.56,245003,0.0,1.0
2020-06-02,48.99,49.57,48.39,48.95,221814,48.99,49.57,48.39,48.95,221814,0.0,1.0
2020-06-03,50.73,51.49,48.97,49.86,278278,50.73,51.49,48.97,49.86,278278,0.0,1.0
2020-06-04,51.44,52.0,49.99,50.0,300362,51.44,52.0,49.99,50.0,300362,0.0,1.0
2020-06-05,53.47,54.42,52.08,52.08,310947,53.47,54.42,52.08,52.08,310947,0.0,1.0
2020-06-08,53.32,54.0,52.43,53.8,253811,53.32,54.0,52.43,53.8,253811,0.0,1.0
2020-06-09,52.84,53.53,52.31,52.57,300532,52.84,53.53,52.31,52.57,300532,0.0,1.0
2020-06-10,51.03,52.92,51.03,52.92,236773,51.03,52.92,51.03,52.92,236773,0.0,1.0
2020-06-11,47.0,49.7,46.75,49.14,275229,47.0,49.7,46.75,49.14,275229,0.0,1.0
2020-06-12,47.58,49.0,46.5,48.83,212798,47.58,49.0,46.5,48.83,212798,0.0,1.0
2020-06-15,49.02,49.46,46.16,46.32,181685,49.02,49.46,46.16,46.32,181685,0.0,1.0
2020-06-16,50.19,51.08,49.69,51.0,176651,50.19,51.08,49.69,51.0,176651,0.0,1.0
2020-06-17,49.93,50.81,49.45,50.73,190583,49.93,50.81,49.45,50.73,190583,0.0,1.0
2020-06-18,49.98,50.39,49.02,49.89,207667,49.98,50.39,49.02,49.89,207667,0.0,1.0
2020-06-19,49.54,52.31,49.5,50.66,941142,49.54,52.31,49.5,50.66,941142,0.0,1.0
2020-06-22,50.02,50.06,48.54,49.64,230997,50.02,50.06,48.54,49.64,230997,0.0,1.0
2020-06-23,50.26,51.11,50.12,50.59,186415,50.26,51.11,50.12,50.59,186415,0.0,1.0
2020-06-24,49.34,49.99,48.67,49.82,249383,49.34,49.99,48.67,49.82,249383,0.0,1.0
2020-06-25,49.56,49.56,47.85,49.18,189224,49.56,49.56,47.85,49.18,189224,0.0,1.0
2020-06-26,48.78,49.65,48.58,49.48,468110,48.78,49.65,48.58,49.48,468110,0.0,1.0
2020-06-29,49.51,49.55,48.23,49.17,259360,49.51,49.55,48.23,49.17,259360,0.0,1.0
2020-06-30,50.7,50.8,49.3,49.3,204814,50.7,50.8,49.3,49.3,204814,0.0,1.0
2020-07-01,48.87,50.93,48.61,50.93,293887,48.87,50.93,48.61,50.93,293887,0.0,1.0
2020-07-02,49.18,50.23,47.78,48.22,191696,49.18,50.23,47.78,48.22,191696,0.0,1.0
2020-07-06,50.23,50.65,49.72,50.1,152393,50.23,50.65,49.72,50.1,152393,0.0,1.0
2020-07-07,49.3,50.57,49.23,49.97,147146,49.3,50.57,49.23,49.97,147146,0.0,1.0
2020-07-08,49.31,49.57,48.46,49.36,149840,49.31,49.57,48.46,49.36,149840,0.0,1.0
2020-07-09,49.79,50.2,48.1,49.51,167557,49.79,50.2,48.1,49.51,167557,0.0,1.0
2020-07-10,50.57,51.03,49.7,49.96,235694,50.57,51.03,49.7,49.96,235694,0.0,1.0
2020-07-13,51.07,53.5,51.0,51.83,477639,51.07,53.5,51.0,51.83,477639,0.0,1.0
2020-07-14,51.41,51.45,49.58,51.06,205951,51.41,51.45,49.58,51.06,205951,0.0,1.0
2020-07-15,52.37,52.78,51.65,52.2,211785,52.37,52.78,51.65,52.2,211785,0.0,1.0
2020-07-16,51.49,52.03,51.08,52.01,175623,51.49,52.03,51.08,52.01,175623,0.0,1.0
2020-07-17,51.75,52.42,51.36,51.49,160034,51.75,52.42,51.36,51.49,160034,0.0,1.0
2020-07-20,52.48,52.56,51.75,51.82,122597,52.48,52.56,51.75,51.82,122597,0.0,1.0
2020-07-21,51.52,53.21,51.33,52.99,160618,51.52,53.21,51.33,52.99,160618,0.0,1.0
2020-07-22,50.74,51.86,50.63,51.55,182396,50.74,51.86,50.63,51.55,182396,0.0,1.0
2020-07-23,50.87,51.81,50.38,50.5,221071,50.87,51.81,50.38,50.5,221071,0.0,1.0
2020-07-24,50.73,51.105,49.65,50.69,189406,50.73,51.105,49.65,50.69,189406,0.0,1.0
2020-07-27,52.84,52.91,51.1,51.18,169582,52.84,52.91,51.1,51.18,169582,0.0,1.0
2020-07-28,50.76,52.42,50.69,52.42,136622,50.76,52.42,50.69,52.42,136622,0.0,1.0
2020-07-29,51.43,52.048,50.83,51.3,147881,51.43,52.048,50.83,51.3,147881,0.0,1.0
2020-07-30,51.87,52.15,50.91,50.91,289165,51.87,52.15,50.91,50.91,289165,0.0,1.0
2020-07-31,51.45,52.65,50.0245,52.0,331567,51.45,52.65,50.0245,52.0,331567,0.0,1.0
2020-08-03,52.495,53.06,51.8791,52.01,249749,52.495,53.06,51.8791,52.01,249749,0.0,1.0
2020-08-04,52.64,52.8,52.0,52.52,328972,52.64,52.8,52.0,52.52,328972,0.0,1.0
2020-08-05,52.18,52.93,51.63,52.9,498133,52.18,52.93,51.63,52.9,498133,0.0,1.0
2020-08-06,52.25,52.64,51.07,52.03,458888,52.25,52.64,51.07,52.03,458888,0.0,1.0
2020-08-07,51.95,53.39,51.39,52.97,324737,51.95,53.39,51.39,52.97,324737,0.0,1.0
2020-08-10,50.75,51.94,50.68,51.5,218515,50.75,51.94,50.68,51.5,218515,0.0,1.0
2020-08-11,51.8,53.06,50.76,50.83,243782,51.8,53.06,50.76,50.83,243782,0.0,1.0
2020-08-12,53.21,53.32,52.02,52.3,201524,53.21,53.32,52.02,52.3,201524,0.0,1.0
2020-08-13,51.96,53.17,51.73,53.03,189765,51.96,53.17,51.73,53.03,189765,0.0,1.0
2020-08-14,51.89,52.0025,51.32,51.83,290335,51.89,52.0025,51.32,51.83,290335,0.0,1.0
2020-08-17,52.17,52.5446,51.72,52.13,311961,52.17,52.5446,51.72,52.13,311961,0.0,1.0
2020-08-18,50.84,52.41,50.38,52.4,222684,50.84,52.41,50.38,52.4,222684,0.0,1.0
2020-08-19,50.44,51.52,50.24,50.25,247544,50.44,51.52,50.24,50.25,247544,0.0,1.0
2020-08-20,49.6,50.0,49.23,49.87,168586,49.6,50.0,49.23,49.87,168586,0.0,1.0
2020-08-21,49.51,49.64,48.76,49.56,439428,49.51,49.64,48.76,49.56,439428,0.0,1.0
2020-08-24,50.09,50.595,49.72,49.88,295877,50.09,50.595,49.72,49.88,295877,0.0,1.0
2020-08-25,50.66,51.04,50.08,50.47,223659,50.66,51.04,50.08,50.47,223659,0.0,1.0
2020-08-26,50.83,51.29,50.32,50.54,201292,50.83,51.29,50.32,50.54,201292,0.0,1.0
2020-08-27,49.54,51.4,49.53,51.12,199541,49.54,51.4,49.53,51.12,199541,0.0,1.0
2020-08-28,50.53,50.59,49.47,49.64,198446,50.53,50.59,49.47,49.64,198446,0.0,1.0
2020-08-31,48.86,50.22,48.74,50.22,291291,48.86,50.22,48.74,50.22,291291,0.0,1.0
2020-09-01,49.79,50.0,48.89,49.03,181481,49.79,50.0,48.89,49.03,181481,0.0,1.0
2020-09-02,51.71,51.87,49.36,50.02,310567,51.71,51.87,49.36,50.02,310567,0.0,1.0
2020-09-03,48.83,51.53,48.565,51.09,321376,48.83,51.53,48.565,51.09,321376,0.0,1.0
2020-09-04,48.03,49.46,47.2,49.1,309111,48.03,49.46,47.2,49.1,309111,0.0,1.0
2020-09-08,46.41,47.0007,45.4,47.0,378055,46.41,47.0007,45.4,47.0,378055,0.0,1.0
2020-09-09,48.12,48.36,47.09,47.25,281824,48.12,48.36,47.09,47.25,281824,0.0,1.0
2020-09-10,48.04,48.6744,47.64,48.55,289179,48.04,48.6744,47.64,48.55,289179,0.0,1.0
2020-09-11,48.31,49.16,47.96,48.73,241325,48.31,49.16,47.96,48.73,241325,0.0,1.0
2020-09-14,48.96,49.39,48.135,49.25,184847,48.96,49.39,48.135,49.25,184847,0.0,1.0
2020-09-15,49.58,49.99,49.41,49.44,267765,49.58,49.99,49.41,49.44,267765,0.0,1.0
2020-09-16,49.1,50.4498,49.04,49.86,177376,49.1,50.4498,49.04,49.86,177376,0.0,1.0
2020-09-17,49.39,49.69,47.61,47.9,162793,49.39,49.69,47.61,47.9,162793,0.0,1.0
2020-09-18,49.21,50.49,48.83,50.16,668203,49.21,50.49,48.83,50.16,668203,0.0,1.0
2020-09-21,47.32,48.4031,46.465,48.18,226193,47.32,48.4031,46.465,48.18,226193,0.0,1.0
2020-09-22,48.2,48.335,47.1,47.59,201142,48.2,48.335,47.1,47.59,201142,0.0,1.0
2020-09-23,49.59,51.07,48.16,48.26,451895,49.59,51.07,48.16,48.26,451895,0.0,1.0
2020-09-24,50.75,50.76,48.65,49.7,277005,50.75,50.76,48.65,49.7,277005,0.0,1.0
2020-09-25,50.82,51.14,49.1,50.19,231190,50.82,51.14,49.1,50.19,231190,0.0,1.0
2020-09-28,53.16,53.175,51.39,51.5,316612,53.16,53.175,51.39,51.5,316612,0.0,1.0
2020-09-29,55.15,55.21,52.84,53.22,402581,55.15,55.21,52.84,53.22,402581,0.0,1.0
2020-09-30,56.45,57.0,54.62,55.09,590420,56.45,57.0,54.62,55.09,590420,0.0,1.0
2020-10-01,58.98,59.3,56.36,57.0,557918,58.98,59.3,56.36,57.0,557918,0.0,1.0
2020-10-02,57.78,58.77,56.68,57.08,257797,57.78,58.77,56.68,57.08,257797,0.0,1.0
2020-10-05,59.3,59.45,57.8325,58.44,262113,59.3,59.45,57.8325,58.44,262113,0.0,1.0
2020-10-06,59.89,60.7678,59.16,59.33,285672,59.89,60.7678,59.16,59.33,285672,0.0,1.0
2020-10-07,61.09,61.34,59.49,60.52,344718,61.09,61.34,59.49,60.52,344718,0.0,1.0
2020-10-08,62.46,62.88,61.295,61.5,343023,62.46,62.88,61.295,61.5,343023,0.0,1.0
2020-10-09,63.47,64.0,62.93,63.19,198935,63.47,64.0,62.93,63.19,198935,0.0,1.0
2020-10-12,63.46,64.37,63.23,63.75,179478,63.46,64.37,63.23,63.75,179478,0.0,1.0
2020-10-13,62.83,63.5212,62.5,63.36,251299,62.83,63.5212,62.5,63.36,251299,0.0,1.0
2020-10-14,62.28,63.64,62.1,63.2,244265,62.28,63.64,62.1,63.2,244265,0.0,1.0
2020-10-15,62.61,63.12,61.02,61.45,192184,62.61,63.12,61.02,61.45,192184,0.0,1.0
2020-10-16,62.02,62.92,61.5,62.77,267460,62.02,62.92,61.5,62.77,267460,0.0,1.0
2020-10-19,62.22,63.495,61.945,62.88,162688,62.22,63.495,61.945,62.88,162688,0.0,1.0
2020-10-20,62.43,63.26,62.16,62.92,92523,62.43,63.26,62.16,62.92,92523,0.0,1.0
2020-10-21,61.62,62.99,61.62,62.81,109847,61.62,62.99,61.62,62.81,109847,0.0,1.0
2020-10-22,62.2,62.485,58.661,62.01,213519,62.2,62.485,58.661,62.01,213519,0.0,1.0
2020-10-23,62.23,62.46,61.85,62.3,143335,62.23,62.46,61.85,62.3,143335,0.0,1.0
2020-10-26,60.78,61.835,60.04,61.55,149002,60.78,61.835,60.04,61.55,149002,0.0,1.0
2020-10-27,60.49,61.27,60.25,60.95,107277,60.49,61.27,60.25,60.95,107277,0.0,1.0
2020-10-28,57.58,59.645,57.49,59.36,165880,57.58,59.645,57.49,59.36,165880,0.0,1.0
2020-10-29,58.58,59.11,57.01,57.35,283324,58.58,59.11,57.01,57.35,283324,0.0,1.0
2020-10-30,57.83,58.52,57.01,58.14,191190,57.83,58.52,57.01,58.14,191190,0.0,1.0
2020-11-02,58.26,59.08,57.41,58.71,140897,58.26,59.08,57.41,58.71,140897,0.0,1.0
2020-11-03,59.02,60.07,58.86,58.91,190069,59.02,60.07,58.86,58.91,190069,0.0,1.0
2020-11-04,60.56,60.8043,58.93,59.44,159704,60.56,60.8043,58.93,59.44,159704,0.0,1.0
2020-11-05,63.02,63.04,61.58,61.58,165000,63.02,63.04,61.58,61.58,165000,0.0,1.0
2020-11-06,62.93,63.59,61.575,61.86,224273,62.93,63.59,61.575,61.86,224273,0.0,1.0
2020-11-09,63.47,67.08,63.41,64.5,367157,63.47,67.08,63.41,64.5,367157,0.0,1.0
2020-11-10,62.74,66.0,61.72,66.0,794715,62.74,66.0,61.72,66.0,794715,0.0,1.0
2020-11-11,64.17,64.66,63.345,63.67,261325,64.17,64.66,63.345,63.67,261325,0.0,1.0
2020-11-12,62.7,64.245,62.23,63.92,310265,62.7,64.245,62.23,63.92,310265,0.0,1.0
2020-11-13,64.3,64.5,62.91,63.5,216543,64.3,64.5,62.91,63.5,216543,0.0,1.0
2020-11-16,65.0,65.82,64.03,64.55,380306,65.0,65.82,64.03,64.55,380306,0.0,1.0
2020-11-17,63.79,64.845,63.24,64.52,239272,63.79,64.845,63.24,64.52,239272,0.0,1.0
2020-11-18,62.82,64.18,62.7,63.86,188314,62.82,64.18,62.7,63.86,188314,0.0,1.0
2020-11-19,63.01,63.165,61.74,62.4,137828,63.01,63.165,61.74,62.4,137828,0.0,1.0
2020-11-20,62.19,63.64,62.13,62.53,344909,62.19,63.64,62.13,62.53,344909,0.0,1.0
2020-11-23,63.26,63.645,62.23,63.31,205336,63.26,63.645,62.23,63.31,205336,0.0,1.0
2020-11-24,66.22,66.7778,63.72,63.9,357768,66.22,66.7778,63.72,63.9,357768,0.0,1.0
2020-11-25,65.55,66.77,64.98,66.71,302067,65.55,66.77,64.98,66.71,302067,0.0,1.0
2020-11-27,66.46,66.46,64.86,65.52,155402,66.46,66.46,64.86,65.52,155402,0.0,1.0
2020-11-30,67.96,68.065,65.78,66.43,407092,67.96,68.065,65.78,66.43,407092,0.0,1.0
2020-12-01,69.52,69.94,68.2311,69.43,278745,69.52,69.94,68.2311,69.43,278745,0.0,1.0
2020-12-02,70.25,70.36,68.363,69.12,213741,70.25,70.36,68.363,69.12,213741,0.0,1.0
2020-12-03,70.25,71.28,69.525,70.37,106931,70.25,71.28,69.525,70.37,106931,0.0,1.0
2020-12-04,72.12,72.21,69.86,70.85,243766,72.12,72.21,69.86,70.85,243766,0.0,1.0
2020-12-07,71.57,73.22,69.98,72.29,460444,71.57,73.22,69.98,72.29,460444,0.0,1.0
2020-12-08,71.61,71.85,70.67,71.06,311264,71.61,71.85,70.67,71.06,311264,0.0,1.0
2020-12-09,68.39,71.47,68.34,71.1,276910,68.39,71.47,68.34,71.1,276910,0.0,1.0
2020-12-10,68.25,68.63,67.38,67.78,243962,68.25,68.63,67.38,67.78,243962,0.0,1.0
2020-12-11,67.67,68.16,66.82,67.8,140794,67.67,68.16,66.82,67.8,140794,0.0,1.0
2020-12-14,68.0,68.79,67.11,68.59,331198,68.0,68.79,67.11,68.59,331198,0.0,1.0
2020-12-15,69.66,69.7521,68.08,68.81,372410,69.66,69.7521,68.08,68.81,372410,0.0,1.0
2020-12-16,67.77,69.7127,67.4951,69.38,381079,67.77,69.7127,67.4951,69.38,381079,0.0,1.0
2020-12-17,68.62,68.83,67.37,68.15,363880,68.62,68.83,67.37,68.15,363880,0.0,1.0
2020-12-18,67.67,69.9,67.5,69.07,677633,67.67,69.9,67.5,69.07,677633,0.0,1.0
2020-12-21,67.0,67.48,65.89,67.28,328580,67.0,67.48,65.89,67.28,328580,0.0,1.0
2020-12-22,67.95,68.22,66.61,66.69,299644,67.95,68.22,66.61,66.69,299644,0.0,1.0
2020-12-23,68.07,69.54,67.8835,68.15,131493,68.07,69.54,67.8835,68.15,131493,0.0,1.0
2020-12-24,68.37,68.473,67.545,68.26,66827,68.37,68.473,67.545,68.26,66827,0.0,1.0
2020-12-28,68.63,69.54,68.55,68.78,200347,68.63,69.54,68.55,68.78,200347,0.0,1.0
2020-12-29,67.53,68.95,66.6064,68.95,204431,67.53,68.95,66.6064,68.95,204431,0.0,1.0
2020-12-30,69.74,69.92,67.94,67.94,151928,69.74,69.92,67.94,67.94,151928,0.0,1.0
2020-12-31,70.5,70.82,69.22,69.75,127868,70.5,70.82,69.22,69.75,127868,0.0,1.0
2021-01-04,71.24,72.47,69.7622,70.68,308418,71.24,72.47,69.7622,70.68,308418,0.0,1.0
2021-01-05,74.02,75.03,70.57,71.33,649168,74.02,75.03,70.57,71.33,649168,0.0,1.0
2021-01-06,77.36,77.45,74.1,74.1,427201,77.36,77.45,74.1,74.1,427201,0.0,1.0
2021-01-07,79.09,79.42,77.49,78.33,285039,79.09,79.42,77.49,78.33,285039,0.0,1.0
2021-01-08,77.04,79.84,76.47,79.64,259232,77.04,79.84,76.47,79.64,259232,0.0,1.0
2021-01-11,77.51,77.98,75.5,76.32,189245,77.51,77.98,75.5,76.32,189245,0.0,1.0
2021-01-12,78.47,78.88,77.52,77.74,218235,78.47,78.88,77.52,77.74,218235,0.0,1.0
2021-01-13,78.53,79.32,77.17,78.63,221906,78.53,79.32,77.17,78.63,221906,0.0,1.0
2021-01-14,79.15,80.64,78.65,79.12,273800,79.15,80.64,78.65,79.12,273800,0.0,1.0
2021-01-15,76.94,79.45,75.14,78.15,313775,76.94,79.45,75.14,78.15,313775,0.0,1.0
2021-01-19,79.52,79.68,77.7309,77.82,181794,79.52,79.68,77.7309,77.82,181794,0.0,1.0
2021-01-20,79.78,81.26,79.33,80.12,164692,79.78,81.26,79.33,80.12,164692,0.0,1.0
2021-01-21,79.92,80.555,78.83,80.03,186224,79.92,80.555,78.83,80.03,186224,0.0,1.0
2021-01-22,79.86,80.16,78.365,78.46,150775,79.86,80.16,78.365,78.46,150775,0.0,1.0
2021-01-25,78.88,80.565,78.185,79.98,219066,78.88,80.565,78.185,79.98,219066,0.0,1.0
2021-01-26,77.23,79.33,76.71,79.33,239429,77.23,79.33,76.71,79.33,239429,0.0,1.0
2021-01-27,71.04,75.63,70.685,74.98,384709,71.04,75.63,70.685,74.98,384709,0.0,1.0
2021-01-28,74.76,75.31,71.3,72.44,268497,74.76,75.31,71.3,72.44,268497,0.0,1.0
2021-01-29,70.78,74.47,70.77,74.24,225805,70.78,74.47,70.77,74.24,225805,0.0,1.0
2021-02-01,74.07,74.72,71.79,72.0,148363,74.07,74.72,71.79,72.0,148363,0.0,1.0
2021-02-02,75.27,75.895,73.95,75.43,150165,75.27,75.895,73.95,75.43,150165,0.0,1.0
2021-02-03,73.04,75.855,72.915,75.18,156758,73.04,75.855,72.915,75.18,156758,0.0,1.0
2021-02-04,74.59,74.74,72.5652,72.58,158170,74.59,74.74,72.5652,72.58,158170,0.0,1.0
2021-02-05,75.56,75.9999,74.17,75.66,132004,75.56,75.9999,74.17,75.66,132004,0.0,1.0
2021-02-08,79.57,79.57,75.7933,75.99,230385,79.57,79.57,75.7933,75.99,230385,0.0,1.0
2021-02-09,79.04,79.395,77.96,78.96,190503,79.04,79.395,77.96,78.96,190503,0.0,1.0
2021-02-10,78.12,79.79,77.13,79.77,175118,78.12,79.79,77.13,79.77,175118,0.0,1.0
2021-02-11,80.35,80.47,78.18,78.78,209315,80.35,80.47,78.18,78.78,209315,0.0,1.0
2021-02-12,82.14,82.72,79.64,80.21,242279,82.14,82.72,79.64,80.21,242279,0.0,1.0
2021-02-16,81.78,83.5,81.16,82.77,187970,81.78,83.5,81.16,82.77,187970,0.0,1.0
2021-02-17,81.94,82.8,75.25,77.01,469993,81.94,82.8,75.25,77.01,469993,0.0,1.0
2021-02-18,80.3,81.64,79.9,81.64,242097,80.3,81.64,79.9,81.64,242097,0.0,1.0
2021-02-19,84.1,84.12,80.5514,80.93,511688,84.1,84.12,80.5514,80.93,511688,0.0,1.0
2021-02-22,82.83,84.7599,81.78,82.62,599392,82.83,84.7599,81.78,82.62,599392,0.0,1.0
2021-02-23,79.8,80.89,75.06,79.8,506715,79.8,80.89,75.06,79.8,506715,0.0,1.0
2021-02-24,81.57,81.71,77.99,79.38,373628,81.57,81.71,77.99,79.38,373628,0.0,1.0
2021-02-25,75.77,81.0,75.615,80.63,202176,75.77,81.0,75.615,80.63,202176,0.0,1.0
2021-02-26,78.52,79.7999,75.79,76.91,332856,78.52,79.7999,75.79,76.91,332856,0.0,1.0
2021-03-01,81.94,82.1,79.205,80.3,327827,81.94,82.1,79.205,80.3,327827,0.0,1.0
2021-03-02,77.9,82.15,77.09,81.71,763684,77.9,82.15,77.09,81.71,763684,0.0,1.0
2021-03-03,76.79,79.48,76.55,77.87,209732,76.79,79.48,76.55,77.87,209732,0.0,1.0
2021-03-04,73.12,77.04,72.37,76.75,340664,73.12,77.04,72.37,76.75,340664,0.0,1.0
2021-03-05,76.82,77.08,72.49,75.24,482561,76.82,77.08,72.49,75.24,482561,0.0,1.0
2021-03-08,75.87,77.9,75.185,76.71,549966,75.87,77.9,75.185,76.71,549966,0.0,1.0
2021-03-09,81.17,82.625,77.79,78.215,507245,81.17,82.625,77.79,78.215,507245,0.0,1.0
2021-03-10,81.07,83.1,80.83,81.54,389474,81.07,83.1,80.83,81.54,389474,0.0,1.0
2021-03-11,84.8,84.9,81.38,83.1,444178,84.8,84.9,81.38,83.1,444178,0.0,1.0
2021-03-12,83.47,84.79,82.88,83.85,288375,83.47,84.79,82.88,83.85,288375,0.0,1.0
2021-03-15,83.77,84.42,80.23,82.91,442780,83.77,84.42,80.23,82.91,442780,0.0,1.0
2021-03-16,83.78,84.57,82.73,83.99,473280,83.78,84.57,82.73,83.99,473280,0.0,1.0
2021-03-17,85.59,86.21,82.67,83.6,503240,85.59,86.21,82.67,83.6,503240,0.0,1.0
2021-03-18,85.04,87.51,84.22,84.69,549758,85.04,87.51,84.22,84.69,549758,0.0,1.0
2021-03-19,88.9,88.99,83.33,86.35,1594922,88.9,88.99,83.33,86.35,1594922,0.0,1.0
2021-03-22,90.86,90.945,86.9,88.71,587356,90.86,90.945,86.9,88.71,587356,0.0,1.0
2021-03-23,82.47,91.02,81.5727,91.0,511039,82.47,91.02,81.5727,91.0,511039,0.0,1.0
2021-03-24,77.78,85.07,76.16,82.94,815266,77.78,85.07,76.16,82.94,815266,0.0,1.0
2021-03-25,78.01,78.66,75.09,76.53,381443,78.01,78.66,75.09,76.53,381443,0.0,1.0
2021-03-26,80.45,80.72,77.87,78.8,335548,80.45,80.72,77.87,78.8,335548,0.0,1.0
2021-03-29,77.21,81.08,76.46,79.57,398877,77.21,81.08,76.46,79.57,398877,0.0,1.0
2021-03-30,78.39,78.59,76.29,76.7,224745,78.39,78.59,76.29,76.7,224745,0.0,1.0
2021-03-31,79.84,81.13,79.0,79.39,399293,79.84,81.13,79.0,79.39,399293,0.0,1.0
2021-04-01,82.62,83.1,80.82,80.87,253454,82.62,83.1,80.82,80.87,253454,0.0,1.0
2021-04-05,83.79,84.48,82.82,83.69,225633,83.79,84.48,82.82,83.69,225633,0.0,1.0
2021-04-06,82.69,84.75,82.42,83.52,195927,82.69,84.75,82.42,83.52,195927,0.0,1.0
2021-04-07,79.19,82.6,79.11,82.58,325424,79.19,82.6,79.11,82.58,325424,0.0,1.0
2021-04-08,81.25,81.71,79.565,80.51,228421,81.25,81.71,79.565,80.51,228421,0.0,1.0
2021-04-09,79.7,80.99,79.25,80.32,245453,79.7,80.99,79.25,80.32,245453,0.0,1.0
2021-04-12,78.79,79.16,77.77,79.16,120645,78.79,79.16,77.77,79.16,120645,0.0,1.0
2021-04-13,78.95,79.73,77.76,79.47,165796,78.95,79.73,77.76,79.47,165796,0.0,1.0
2021-04-14,78.99,81.17,78.71,78.71,216962,78.99,81.17,78.71,78.71,216962,0.0,1.0
2021-04-15,80.77,80.885,79.34,80.33,126641,80.77,80.885,79.34,80.33,126641,0.0,1.0
2021-04-16,81.36,81.97,80.13,80.61,229696,81.36,81.97,80.13,80.61,229696,0.0,1.0
2021-04-19,79.47,81.42,77.39,80.15,259518,79.47,81.42,77.39,80.15,259518,0.0,1.0
2021-04-20,77.84,79.7499,77.08,78.76,217471,77.84,79.7499,77.08,78.76,217471,0.0,1.0
2021-04-21,80.87,80.965,78.03,78.03,167403,80.87,80.965,78.03,78.03,167403,0.0,1.0
2021-04-22,79.81,81.47,79.27,80.93,176621,79.81,81.47,79.27,80.93,176621,0.0,1.0
2021-04-23,82.44,83.28,80.75,80.75,170044,82.44,83.28,80.75,80.75,170044,0.0,1.0
2021-04-26,83.03,84.21,82.38,83.07,160220,83.03,84.21,82.38,83.07,160220,0.0,1.0
2021-04-27,81.95,83.92,81.84,83.86,187517,81.95,83.92,81.84,83.86,187517,0.0,1.0
2021-04-28,79.9,81.57,79.71,81.57,213306,79.9,81.57,79.71,81.57,213306,0.0,1.0
2021-04-29,79.27,81.05,78.18,81.05,530425,79.27,81.05,78.18,81.05,530425,0.0,1.0
2021-04-30,76.81,79.8975,76.11,77.75,249000,76.81,79.8975,76.11,77.75,249000,0.0,1.0
2021-05-03,75.67,77.37,75.15,77.37,456398,75.67,77.37,75.15,77.37,456398,0.0,1.0
2021-05-04,72.22,74.9,71.69,74.73,311557,72.22,74.9,71.69,74.73,311557,0.0,1.0
2021-05-05,72.6,73.58,71.83,73.09,527579,72.6,73.58,71.83,73.09,527579,0.0,1.0
2021-05-06,72.33,73.05,70.44,72.3,372273,72.33,73.05,70.44,72.3,372273,0.0,1.0
2021-05-07,74.56,77.69,73.12,77.69,489245,74.56,77.69,73.12,77.69,489245,0.0,1.0
2021-05-10,70.79,75.33,70.01,75.33,288701,70.79,75.33,70.01,75.33,288701,0.0,1.0
2021-05-11,71.61,71.79,68.01,68.07,417211,71.61,71.79,68.01,68.07,417211,0.0,1.0
2021-05-12,69.17,71.18,68.93,70.13,302016,69.17,71.18,68.93,70.13,302016,0.0,1.0
2021-05-13,70.77,71.74,69.46,70.32,185727,70.77,71.74,69.46,70.32,185727,0.0,1.0
2021-05-14,71.53,72.05,70.43,71.53,227237,71.53,72.05,70.43,71.53,227237,0.0,1.0
2021-05-17,70.82,71.4,69.16,69.55,188557,70.82,71.4,69.16,69.55,188557,0.0,1.0
2021-05-18,70.01,71.98,70.01,71.1,274994,70.01,71.98,70.01,71.1,274994,0.0,1.0
2021-05-19,72.57,72.69,68.47,68.96,278360,72.57,72.69,68.47,68.96,278360,0.0,1.0
2021-05-20,74.23,74.55,72.0,72.85,218277,74.23,74.55,72.0,72.85,218277,0.0,1.0
2021-05-21,74.46,75.99,73.89,75.0,334044,74.46,75.99,73.89,75.0,334044,0.0,1.0
2021-05-24,75.29,75.99,75.0,75.41,163252,75.29,75.99,75.0,75.41,163252,0.0,1.0
2021-05-25,74.72,76.66,74.5,76.3826,176660,74.72,76.66,74.5,76.3826,176660,0.0,1.0
2021-05-26,74.97,75.99,74.21,75.46,159115,74.97,75.99,74.21,75.46,159115,0.0,1.0
2021-05-27,75.23,76.16,74.45,74.49,157613,75.23,76.16,74.45,74.49,157613,0.0,1.0
2021-05-28,75.67,76.2,74.94,75.13,163394,75.67,76.2,74.94,75.13,163394,0.0,1.0
2021-06-01,75.58,77.49,74.8,75.91,171740,75.58,77.49,74.8,75.91,171740,0.0,1.0
2021-06-02,75.12,76.35,74.74,75.82,161827,75.12,76.35,74.74,75.82,161827,0.0,1.0
2021-06-03,74.19,74.8,73.37,74.39,139068,74.19,74.8,73.37,74.39,139068,0.0,1.0
2021-06-04,76.73,77.07,74.77,74.77,250933,76.73,77.07,74.77,74.77,250933,0.0,1.0
2021-06-07,76.18,77.75,75.64,76.87,147520,76.18,77.75,75.64,76.87,147520,0.0,1.0
2021-06-08,76.39,76.82,75.4,76.43,118226,76.39,76.82,75.4,76.43,118226,0.0,1.0
2021-06-09,76.13,76.88,75.575,76.88,132975,76.13,76.88,75.575,76.88,132975,0.0,1.0
2021-06-10,76.43,76.8651,75.97,76.41,118197,76.43,76.8651,75.97,76.41,118197,0.0,1.0
2021-06-11,77.05,77.27,76.36,76.39,104459,77.05,77.27,76.36,76.39,104459,0.0,1.0
2021-06-14,77.61,78.0,76.91,77.14,266479,77.61,78.0,76.91,77.14,266479,0.0,1.0
2021-06-15,77.11,78.095,76.79,77.25,132825,77.11,78.095,76.79,77.25,132825,0.0,1.0
2021-06-16,77.53,78.59,76.725,77.43,293481,77.53,78.59,76.725,77.43,293481,0.0,1.0
2021-06-17,78.26,78.895,77.29,77.29,268096,78.26,78.895,77.29,77.29,268096,0.0,1.0
2021-06-18,75.0,77.67,74.7214,75.73,584862,75.0,77.67,74.7214,75.73,584862,0.0,1.0
2021-06-21,75.89,75.9,74.375,75.05,218763,75.89,75.9,74.375,75.05,218763,0.0,1.0
2021-06-22,76.32,76.54,74.888,75.84,159716,76.32,76.54,74.888,75.84,159716,0.0,1.0
2021-06-23,76.37,77.32,76.29,76.39,236985,76.37,77.32,76.29,76.39,236985,0.0,1.0
2021-06-24,78.01,78.37,76.98,77.02,127002,78.01,78.37,76.98,77.02,127002,0.0,1.0
2021-06-25,77.74,79.0,77.28,78.67,1199394,77.74,79.0,77.28,78.67,1199394,0.0,1.0
2021-06-28,79.65,79.98,77.88,78.32,214347,79.65,79.98,77.88,78.32,214347,0.0,1.0
2021-06-29,79.58,80.02,78.59,79.51,147312,79.58,80.02,78.59,79.51,147312,0.0,1.0
2021-06-30,79.77,80.01,78.785,79.6,159966,79.77,80.01,78.785,79.6,159966,0.0,1.0
2021-07-01,79.15,80.01,78.9,79.49,110423,79.15,80.01,78.9,79.49,110423,0.0,1.0
2021-07-02,79.81,79.88,78.21,78.71,185539,79.81,79.88,78.21,78.71,185539,0.0,1.0
2021-07-06,79.45,80.49,77.87,79.94,146406,79.45,80.49,77.87,79.94,146406,0.0,1.0
2021-07-07,77.59,80.05,77.21,79.85,187078,77.59,80.05,77.21,79.85,187078,0.0,1.0
2021-07-08,75.4,76.6,74.15,75.79,162050,75.4,76.6,74.15,75.79,162050,0.0,1.0
2021-07-09,76.67,76.8699,75.15,75.81,163095,76.67,76.8699,75.15,75.81,163095,0.0,1.0
2021-07-12,77.34,77.42,75.76,76.88,115289,77.34,77.42,75.76,76.88,115289,0.0,1.0
2021-07-13,76.76,77.19,75.9,76.8,95351,76.76,77.19,75.9,76.8,95351,0.0,1.0
2021-07-14,76.51,78.39,76.235,77.5,91157,76.51,78.39,76.235,77.5,91157,0.0,1.0
2021-07-15,75.02,75.93,74.21,74.47,164059,75.02,75.93,74.21,74.47,164059,0.0,1.0
2021-07-16,73.55,75.78,73.32,75.7,129188,73.55,75.78,73.32,75.7,129188,0.0,1.0
2021-07-19,72.75,73.42,71.58,72.12,173961,72.75,73.42,71.58,72.12,173961,0.0,1.0
2021-07-20,74.45,75.61,72.55,72.82,220643,74.45,75.61,72.55,72.82,220643,0.0,1.0
2021-07-21,77.13,77.18,74.59,75.08,125029,77.13,77.18,74.59,75.08,125029,0.0,1.0
2021-07-22,75.85,76.39,75.07,76.39,98853,75.85,76.39,75.07,76.39,98853,0.0,1.0
2021-07-23,77.2,77.32,75.26,76.29,120846,77.2,77.32,75.26,76.29,120846,0.0,1.0
2021-07-26,77.75,78.0,76.9128,77.29,132583,77.75,78.0,76.9128,77.29,132583,0.0,1.0
2021-07-27,75.67,77.04,73.77,77.04,150046,75.67,77.04,73.77,77.04,150046,0.0,1.0
2021-07-28,77.92,78.45,75.76,76.09,129978,77.92,78.45,75.76,76.09,129978,0.0,1.0
2021-07-29,80.18,80.5,78.31,78.31,144593,80.18,80.5,78.31,78.31,144593,0.0,1.0
2021-07-30,82.0,82.09,79.29,79.64,235217,82.0,82.09,79.29,79.64,235217,0.0,1.0
2021-08-02,82.43,84.4999,82.23,83.0,292583,82.43,84.4999,82.23,83.0,292583,0.0,1.0
2021-08-03,84.2,84.66,81.8,83.02,255505,84.2,84.66,81.8,83.02,255505,0.0,1.0
2021-08-04,86.38,86.49,83.28,84.0,254871,86.38,86.49,83.28,84.0,254871,0.0,1.0
2021-08-05,87.38,87.95,86.04,87.0,183462,87.38,87.95,86.04,87.0,183462,0.0,1.0
2021-08-06,89.99,90.245,88.18,88.93,200459,89.99,90.245,88.18,88.93,200459,0.0,1.0
2021-08-09,89.33,90.49,87.6024,90.45,135092,89.33,90.49,87.6024,90.45,135092,0.0,1.0
2021-08-10,89.64,90.0,87.92,89.29,132947,89.64,90.0,87.92,89.29,132947,0.0,1.0
2021-08-11,90.57,90.57,88.28,89.92,124715,90.57,90.57,88.28,89.92,124715,0.0,1.0
2021-08-12,90.24,90.7168,89.1,90.26,171017,90.24,90.7168,89.1,90.26,171017,0.0,1.0
2021-08-13,90.7,90.8,89.93,90.26,125675,90.7,90.8,89.93,90.26,125675,0.0,1.0
2021-08-16,90.9,90.99,89.39,90.46,200242,90.9,90.99,89.39,90.46,200242,0.0,1.0
2021-08-17,87.97,90.1995,85.31,90.08,213164,87.97,90.1995,85.31,90.08,213164,0.0,1.0
2021-08-18,87.39,89.62,87.36,88.12,186442,87.39,89.62,87.36,88.12,186442,0.0,1.0
2021-08-19,88.57,88.73,86.12,86.8459,181289,88.57,88.73,86.12,86.8459,181289,0.0,1.0
2021-08-20,90.23,90.44,88.21,88.6,210931,90.23,90.44,88.21,88.6,210931,0.0,1.0
2021-08-23,92.41,92.96,90.5,91.0,436166,92.41,92.96,90.5,91.0,436166,0.0,1.0
2021-08-24,91.67,94.16,91.1717,93.0,323915,91.67,94.16,91.1717,93.0,323915,0.0,1.0
2021-08-25,93.75,93.8,91.5872,91.83,240759,93.75,93.8,91.5872,91.83,240759,0.0,1.0
2021-08-26,93.93,94.508,93.04,93.74,210597,93.93,94.508,93.04,93.74,210597,0.0,1.0
2021-08-27,97.96,98.88,94.11,94.11,346637,97.96,98.88,94.11,94.11,346637,0.0,1.0
2021-08-30,98.17,98.54,96.24,98.54,225978,98.17,98.54,96.24,98.54,225978,0.0,1.0
2021-08-31,96.83,98.58,96.25,98.58,325330,96.83,98.58,96.25,98.58,325330,0.0,1.0
2021-09-01,96.8,97.89,95.78,97.14,178991,96.8,97.89,95.78,97.14,178991,0.0,1.0
2021-09-02,97.66,97.95,96.8511,97.45,132445,97.66,97.95,96.8511,97.45,132445,0.0,1.0
2021-09-03,97.06,98.26,92.5,94.67,317948,97.06,98.26,92.5,94.67,317948,0.0,1.0
2021-09-07,95.98,98.47,95.06,97.2,275032,95.98,98.47,95.06,97.2,275032,0.0,1.0
2021-09-08,92.9,95.635,92.62,95.12,268666,92.9,95.635,92.62,95.12,268666,0.0,1.0
2021-09-09,93.34,95.23,92.69,94.965,236410,93.34,95.23,92.69,94.965,236410,0.0,1.0
2021-09-10,93.63,95.95,93.51,94.07,135999,93.63,95.95,93.51,94.07,135999,0.0,1.0
2021-09-13,95.92,95.93,93.56,94.77,160082,95.92,95.93,93.56,94.77,160082,0.0,1.0
2021-09-14,96.46,96.9236,94.98,96.11,182333,96.46,96.9236,94.98,96.11,182333,0.0,1.0
2021-09-15,94.83,96.52,93.84,96.52,344609,94.83,96.52,93.84,96.52,344609,0.0,1.0
2021-09-16,95.17,95.62,93.01,94.7,218214,95.17,95.62,93.01,94.7,218214,0.0,1.0
2021-09-17,94.24,95.48,93.01,95.48,584874,94.24,95.48,93.01,95.48,584874,0.0,1.0
2021-09-20,91.77,92.77,89.84,92.04,296239,91.77,92.77,89.84,92.04,296239,0.0,1.0
2021-09-21,91.22,92.75,90.5,92.75,154439,91.22,92.75,90.5,92.75,154439,0.0,1.0
2021-09-22,93.63,94.4,91.63,91.86,201827,93.63,94.4,91.63,91.86,201827,0.0,1.0
2021-09-23,95.22,95.55,93.17,94.05,119820,95.22,95.55,93.17,94.05,119820,0.0,1.0
2021-09-24,94.88,95.65,93.905,94.72,121219,94.88,95.65,93.905,94.72,121219,0.0,1.0
2021-09-27,95.45,95.83,93.32,94.21,233595,95.45,95.83,93.32,94.21,233595,0.0,1.0
2021-09-28,92.72,94.27,91.87,93.78,211198,92.72,94.27,91.87,93.78,211198,0.0,1.0
2021-09-29,91.19,92.93,90.12,92.85,232714,91.19,92.93,90.12,92.85,232714,0.0,1.0
2021-09-30,90.59,93.2,90.47,92.09,180033,90.59,93.2,90.47,92.09,180033,0.0,1.0
2021-10-01,91.66,92.17,89.25,91.14,209397,91.66,92.17,89.25,91.14,209397,0.0,1.0
2021-10-04,87.85,91.045,87.52,91.02,258785,87.85,91.045,87.52,91.02,258785,0.0,1.0
2021-10-05,88.8,89.6671,87.87,88.39,390374,88.8,89.6671,87.87,88.39,390374,0.0,1.0
2021-10-06,87.52,88.83,87.04,87.73,264231,87.52,88.83,87.04,87.73,264231,0.0,1.0
2021-10-07,88.66,89.7,87.94,89.07,363504,88.66,89.7,87.94,89.07,363504,0.0,1.0
2021-10-08,87.95,89.02,87.51,89.01,128626,87.95,89.02,87.51,89.01,128626,0.0,1.0
2021-10-11,87.0,88.9,86.97,87.72,115763,87.0,88.9,86.97,87.72,115763,0.0,1.0
2021-10-12,85.49,87.8,85.0467,87.64,207955,85.49,87.8,85.0467,87.64,207955,0.0,1.0
2021-10-13,85.62,86.79,84.9204,86.21,200319,85.62,86.79,84.9204,86.21,200319,0.0,1.0
2021-10-14,88.08,88.42,86.92,87.33,158269,88.08,88.42,86.92,87.33,158269,0.0,1.0
2021-10-15,87.54,89.4,87.28,89.4,146638,87.54,89.4,87.28,89.4,146638,0.0,1.0
2021-10-18,88.44,89.0399,86.07,86.62,138755,88.44,89.0399,86.07,86.62,138755,0.0,1.0
2021-10-19,89.09,89.755,87.75,88.98,169712,89.09,89.755,87.75,88.98,169712,0.0,1.0
2021-10-20,90.47,90.62,88.6,89.09,152776,90.47,90.62,88.6,89.09,152776,0.0,1.0
2021-10-21,93.3,93.44,89.76,90.47,155866,93.3,93.44,89.76,90.47,155866,0.0,1.0
2021-10-22,92.11,94.73,92.015,93.41,157358,92.11,94.73,92.015,93.41,157358,0.0,1.0
2021-10-25,94.09,95.46,92.11,92.55,155686,94.09,95.46,92.11,92.55,155686,0.0,1.0
2021-10-26,93.89,95.01,93.3701,95.01,104275,93.89,95.01,93.3701,95.01,104275,0.0,1.0
2021-10-27,93.54,94.53,92.815,93.38,174436,93.54,94.53,92.815,93.38,174436,0.0,1.0
2021-10-28,96.05,97.08,94.94,94.95,181029,96.05,97.08,94.94,94.95,181029,0.0,1.0
2021-10-29,96.09,96.68,94.2329,95.33,299776,96.09,96.68,94.2329,95.33,299776,0.0,1.0
2021-11-01,99.2,99.3,96.26,96.26,223165,99.2,99.3,96.26,96.26,223165,0.0,1.0
2021-11-02,100.55,100.84,99.13,99.5,260806,100.55,100.84,99.13,99.5,260806,0.0,1.0
2021-11-03,99.24,100.95,98.61,100.95,320402,99.24,100.95,98.61,100.95,320402,0.0,1.0
2021-11-04,105.04,107.105,100.01,101.3,597076,105.04,107.105,100.01,101.3,597076,0.0,1.0
2021-11-05,107.56,109.11,106.06,106.06,340948,107.56,109.11,106.06,106.06,340948,0.0,1.0
2021-11-08,107.73,111.35,107.46,108.58,244781,107.73,111.35,107.46,108.58,244781,0.0,1.0
2021-11-09,108.71,109.94,106.52,109.13,250043,108.71,109.94,106.52,109.13,250043,0.0,1.0
2021-11-10,108.45,110.73,106.6104,107.29,324489,108.45,110.73,106.6104,107.29,324489,0.0,1.0
2021-11-11,109.63,110.3133,108.5,109.94,155244,109.63,110.3133,108.5,109.94,155244,0.0,1.0
2021-11-12,108.47,110.27,108.14,110.27,157348,108.47,110.27,108.14,110.27,157348,0.0,1.0
2021-11-15,108.64,109.62,107.4,109.62,303096,108.64,109.62,107.4,109.62,303096,0.0,1.0
2021-11-16,109.95,110.08,107.2127,108.3,167735,109.95,110.08,107.2127,108.3,167735,0.0,1.0
2021-11-17,107.61,110.245,106.19,109.205,246470,107.61,110.245,106.19,109.205,246470,0.0,1.0
2021-11-18,108.27,109.72,105.88,108.71,303292,108.27,109.72,105.88,108.71,303292,0.0,1.0
2021-11-19,110.03,110.78,106.72,106.72,242364,110.03,110.78,106.72,106.72,242364,0.0,1.0
2021-11-22,108.31,113.9799,108.26,111.47,393820,108.31,113.9799,108.26,111.47,393820,0.0,1.0
2021-11-23,107.78,108.68,105.47,107.93,239957,107.78,108.68,105.47,107.93,239957,0.0,1.0
2021-11-24,108.63,109.845,105.81,106.5,122362,108.63,109.845,105.81,106.5,122362,0.0,1.0
2021-11-26,103.91,107.5,102.37,106.56,126126,103.91,107.5,102.37,106.56,126126,0.0,1.0
2021-11-29,108.28,113.2,105.25,106.45,205253,108.28,113.2,105.25,106.45,205253,0.0,1.0
2021-11-30,106.35,108.64,104.52,107.51,335677,106.35,108.64,104.52,107.51,335677,0.0,1.0
2021-12-01,106.95,111.38,106.95,109.09,260749,106.95,111.38,106.95,109.09,260749,0.0,1.0
2021-12-02,108.55,109.63,105.8014,106.32,301354,108.55,109.63,105.8014,106.32,301354,0.0,1.0
2021-12-03,108.03,111.94,106.246,110.07,236434,108.03,111.94,106.246,110.07,236434,0.0,1.0
2021-12-06,106.46,108.87,103.52,108.87,196047,106.46,108.87,103.52,108.87,196047,0.0,1.0
2021-12-07,111.51,112.0789,108.55,108.55,184229,111.51,112.0789,108.55,108.55,184229,0.0,1.0
2021-12-08,111.09,111.75,109.76,111.67,187769,111.09,111.75,109.76,111.67,187769,0.0,1.0
2021-12-09,107.49,111.99,107.25,110.6,142382,107.49,111.99,107.25,110.6,142382,0.0,1.0
2021-12-10,107.35,109.4647,105.77,109.36,218743,107.35,109.4647,105.77,109.36,218743,0.0,1.0
2021-12-13,103.6,108.84,103.6,107.45,211130,103.6,108.84,103.6,107.45,211130,0.0,1.0
2021-12-14,102.85,105.08,102.01,102.11,232549,102.85,105.08,102.01,102.11,232549,0.0,1.0
2021-12-15,106.02,106.25,100.79,103.05,361548,106.02,106.25,100.79,103.05,361548,0.0,1.0
2021-12-16,100.83,107.6,100.39,107.42,205899,100.83,107.6,100.39,107.42,205899,0.0,1.0
2021-12-17,101.09,103.71,98.81,100.72,614435,101.09,103.71,98.81,100.72,614435,0.0,1.0
2021-12-20,100.47,100.995,98.16,99.2,304448,100.47,100.995,98.16,99.2,304448,0.0,1.0
2021-12-21,105.14,105.14,100.85,102.3,217657,105.14,105.14,100.85,102.3,217657,0.0,1.0
2021-12-22,106.49,106.68,103.42,104.68,128782,106.49,106.68,103.42,104.68,128782,0.0,1.0
2021-12-23,107.54,108.98,106.93,106.93,136782,107.54,108.98,106.93,106.93,136782,0.0,1.0
2021-12-27,112.42,112.55,107.95,107.95,197717,112.42,112.55,107.95,107.95,197717,0.0,1.0
2021-12-28,110.33,112.86,109.79,112.6,155830,110.33,112.86,109.79,112.6,155830,0.0,1.0
2021-12-29,110.25,112.0624,110.165,110.49,126659,110.25,112.0624,110.165,110.49,126659,0.0,1.0
2021-12-30,108.94,111.7797,108.771,109.98,105811,108.94,111.7797,108.771,109.98,105811,0.0,1.0
2021-12-31,109.81,110.2499,108.38,108.38,230622,109.81,110.2499,108.38,108.38,230622,0.0,1.0
2022-01-03,110.99,113.3878,110.18,110.18,324088,110.99,113.3878,110.18,110.18,324088,0.0,1.0
2022-01-04,111.91,112.81,107.57,111.52,264618,111.91,112.81,107.57,111.52,264618,0.0,1.0
2022-01-05,106.2,112.4,106.04,112.27,209601,106.2,112.4,106.04,112.27,209601,0.0,1.0
2022-01-06,107.34,108.1381,105.13,105.17,135433,107.34,108.1381,105.13,105.17,135433,0.0,1.0
2022-01-07,100.12,107.48,100.11,106.96,316486,100.12,107.48,100.11,106.96,316486,0.0,1.0
2022-01-10,98.62,98.9,95.13,98.9,394680,98.62,98.9,95.13,98.9,394680,0.0,1.0
2022-01-11,99.91,100.785,96.68,98.55,206842,99.91,100.785,96.68,98.55,206842,0.0,1.0
2022-01-12,99.27,102.04,98.41,101.32,298569,99.27,102.04,98.41,101.32,298569,0.0,1.0
2022-01-13,96.91,102.1721,96.74,101.1,237748,96.91,102.1721,96.74,101.1,237748,0.0,1.0
2022-01-14,97.92,99.25,95.13,95.37,220883,97.92,99.25,95.13,95.37,220883,0.0,1.0
2022-01-18,92.9,95.55,92.51,95.55,257886,92.9,95.55,92.51,95.55,257886,0.0,1.0
2022-01-19,90.65,94.86,89.7201,94.24,261277,90.65,94.86,89.7201,94.24,261277,0.0,1.0
2022-01-20,88.7,92.5585,88.4834,91.95,364769,88.7,92.5585,88.4834,91.95,364769,0.0,1.0
2022-01-21,86.27,91.48,86.19,88.4,337874,86.27,91.48,86.19,88.4,337874,0.0,1.0
2022-01-24,89.09,89.38,82.925,84.56,414554,89.09,89.38,82.925,84.56,414554,0.0,1.0
2022-01-25,85.66,87.7,84.22,86.97,596013,85.66,87.7,84.22,86.97,596013,0.0,1.0
2022-01-26,87.7,92.525,86.86,92.525,449098,87.7,92.525,86.86,92.525,449098,0.0,1.0
2022-01-27,84.37,89.295,83.69,88.17,470254,84.37,89.295,83.69,88.17,470254,0.0,1.0
2022-01-28,85.87,85.87,81.585,84.41,311023,85.87,85.87,81.585,84.41,311023,0.0,1.0
2022-01-31,92.79,92.89,85.8,86.48,484638,92.79,92.89,85.8,86.48,484638,0.0,1.0
2022-02-01,91.89,93.5,90.75,93.5,341680,91.89,93.5,90.75,93.5,341680,0.0,1.0
2022-02-02,91.82,94.07,90.15,93.86,314183,91.82,94.07,90.15,93.86,314183,0.0,1.0
2022-02-03,88.71,91.48,88.55,90.01,219923,88.71,91.48,88.55,90.01,219923,0.0,1.0
2022-02-04,90.01,90.69,85.0,87.91,240210,90.01,90.69,85.0,87.91,240210,0.0,1.0
2022-02-07,90.11,91.83,89.39,90.47,340000,90.11,91.83,89.39,90.47,340000,0.0,1.0
2022-02-08,93.65,94.23,89.51,90.01,262747,93.65,94.23,89.51,90.01,262747,0.0,1.0
2022-02-09,96.8,96.8,92.79,95.0,290726,96.8,96.8,92.79,95.0,290726,0.0,1.0
2022-02-10,93.0,98.955,92.49,95.59,402126,93.0,98.955,92.49,95.59,402126,0.0,1.0
2022-02-11,89.65,94.52,89.395,93.69,335158,89.65,94.52,89.395,93.69,335158,0.0,1.0
2022-02-14,88.32,92.22,87.8,90.55,409114,88.32,92.22,87.8,90.55,409114,0.0,1.0
2022-02-15,93.76,93.96,89.29,89.39,429447,93.76,93.96,89.29,89.39,429447,0.0,1.0
2022-02-16,94.12,94.46,91.42,92.73,162852,94.12,94.46,91.42,92.73,162852,0.0,1.0
2022-02-17,89.6,92.46,89.39,92.46,200905,89.6,92.46,89.39,92.46,200905,0.0,1.0
2022-02-18,89.47,90.74,87.92,89.6,196286,89.47,90.74,87.92,89.6,196286,0.0,1.0
2022-02-22,87.13,90.665,86.32,88.22,242385,87.13,90.665,86.32,88.22,242385,0.0,1.0
2022-02-23,85.07,89.445,84.67,88.71,148337,85.07,89.445,84.67,88.71,148337,0.0,1.0
2022-02-24,89.62,89.92,80.8,81.2,368787,89.62,89.92,80.8,81.2,368787,0.0,1.0
2022-02-25,88.98,89.68,87.345,89.43,336419,88.98,89.68,87.345,89.43,336419,0.0,1.0
2022-02-28,89.59,89.86,87.74,88.55,376088,89.59,89.86,87.74,88.55,376088,0.0,1.0
2022-03-01,85.06,89.28,83.88,89.28,444084,85.06,89.28,83.88,89.28,444084,0.0,1.0
2022-03-02,89.3,90.24,86.13,86.13,365563,89.3,90.24,86.13,86.13,365563,0.0,1.0
2022-03-03,86.56,89.98,86.03,89.98,308366,86.56,89.98,86.03,89.98,308366,0.0,1.0
2022-03-04,83.85,86.3,82.32,85.51,334442,83.85,86.3,82.32,85.51,334442,0.0,1.0
2022-03-07,79.07,84.95,79.06,84.24,302259,79.07,84.95,79.06,84.24,302259,0.0,1.0
2022-03-08,81.0,84.41,78.55,79.5,543263,81.0,84.41,78.55,79.5,543263,0.0,1.0
2022-03-09,84.63,85.22,82.98,83.77,349039,84.63,85.22,82.98,83.77,349039,0.0,1.0
2022-03-10,84.03,84.59,81.61,82.56,178589,84.03,84.59,81.61,82.56,178589,0.0,1.0
2022-03-11,82.2,85.96,82.0,85.135,155404,82.2,85.96,82.0,85.135,155404,0.0,1.0
2022-03-14,81.73,82.87,80.38,82.22,234934,81.73,82.87,80.38,82.22,234934,0.0,1.0
2022-03-15,84.92,85.32,82.02,82.02,244837,84.92,85.32,82.02,82.02,244837,0.0,1.0
2022-03-16,88.44,88.8,85.32,86.16,226233,88.44,88.8,85.32,86.16,226233,0.0,1.0
2022-03-17,89.1,89.15,86.13,87.04,210346,89.1,89.15,86.13,87.04,210346,0.0,1.0
2022-03-18,91.56,91.87,88.32,88.73,335546,91.56,91.87,88.32,88.73,335546,0.0,1.0
2022-03-21,90.59,91.9,89.41,91.48,206051,90.59,91.9,89.41,91.48,206051,0.0,1.0
2022-03-22,91.75,92.53,90.6,90.72,164995,91.75,92.53,90.6,90.72,164995,0.0,1.0
2022-03-23,88.86,91.77,88.21,90.41,211058,88.86,91.77,88.21,90.41,211058,0.0,1.0
2022-03-24,92.24,92.24,89.215,89.64,268643,92.24,92.24,89.215,89.64,268643,0.0,1.0
2022-03-25,91.94,93.73,90.23,92.39,144017,91.94,93.73,90.23,92.39,144017,0.0,1.0
2022-03-28,92.44,92.48,90.043,90.64,318182,92.44,92.48,90.043,90.64,318182,0.0,1.0
2022-03-29,94.38,95.4999,92.94,94.28,381714,94.38,95.4999,92.94,94.28,381714,0.0,1.0
2022-03-30,90.17,94.2499,89.47,93.85,300676,90.17,94.2499,89.47,93.85,300676,0.0,1.0
2022-03-31,86.99,90.27,86.48,90.26,506521,86.99,90.27,86.48,90.26,506521,0.0,1.0
2022-04-01,83.87,88.0401,81.4,87.7,564114,83.87,88.0401,81.4,87.7,564114,0.0,1.0
2022-04-04,84.76,86.025,84.28,84.65,414851,84.76,86.025,84.28,84.65,414851,0.0,1.0
2022-04-05,79.06,83.78,78.75,83.78,282542,79.06,83.78,78.75,83.78,282542,0.0,1.0
2022-04-06,75.9,78.27,75.07,77.82,511764,75.9,78.27,75.07,77.82,511764,0.0,1.0
2022-04-07,75.68,78.1161,74.21,75.92,567851,75.68,78.1161,74.21,75.92,567851,0.0,1.0
2022-04-08,72.52,74.92,72.48,74.66,459577,72.52,74.92,72.48,74.66,459577,0.0,1.0
2022-04-11,70.08,72.75,70.02,71.49,426936,70.08,72.75,70.02,71.49,426936,0.0,1.0
2022-04-12,70.27,72.17,70.14,72.04,424440,70.27,72.17,70.14,72.04,424440,0.0,1.0
2022-04-13,72.48,73.3,70.02,70.57,205461,72.48,73.3,70.02,70.57,205461,0.0,1.0
2022-04-14,70.11,73.05,69.84,73.05,417747,70.11,73.05,69.84,73.05,417747,0.0,1.0
2022-04-18,73.48,74.9837,69.5,69.5,529551,73.48,74.9837,69.5,69.5,529551,0.0,1.0
2022-04-19,75.25,75.65,73.0,73.48,460005,75.25,75.65,73.0,73.48,460005,0.0,1.0
2022-04-20,75.27,77.52,74.55,77.31,259918,75.27,77.52,74.55,77.31,259918,0.0,1.0
2022-04-21,74.94,77.7,73.81,76.71,586953,74.94,77.7,73.81,76.71,586953,0.0,1.0
2022-04-22,73.26,75.46,73.06,74.63,283399,73.26,75.46,73.06,74.63,283399,0.0,1.0
2022-04-25,74.61,75.39,72.63,72.63,375760,74.61,75.39,72.63,72.63,375760,0.0,1.0
2022-04-26,72.42,73.72,71.8,73.44,204768,72.42,73.72,71.8,73.44,204768,0.0,1.0
2022-04-27,71.99,73.99,71.405,71.49,351764,71.99,73.99,71.405,71.49,351764,0.0,1.0
2022-04-28,75.71,76.455,72.41,74.13,174998,75.71,76.455,72.41,74.13,174998,0.0,1.0
2022-04-29,73.03,76.265,72.9,73.97,323478,73.03,76.265,72.9,73.97,323478,0.0,1.0
2022-05-02,75.94,76.1,73.0401,73.59,207784,75.94,76.1,73.0401,73.59,207784,0.0,1.0
2022-05-03,76.25,77.23,75.06,76.0,255048,76.25,77.23,75.06,76.0,255048,0.0,1.0
2022-05-04,80.44,80.765,75.49,76.52,359086,80.44,80.765,75.49,76.52,359086,0.0,1.0
2022-05-05,76.07,81.8,74.711,81.8,360616,76.07,81.8,74.711,81.8,360616,0.0,1.0
2022-05-06,75.37,76.97,73.53,75.1,313922,75.37,76.97,73.53,75.1,313922,0.0,1.0
2022-05-09,72.01,75.41,71.5,73.57,350580,72.01,75.41,71.5,73.57,350580,0.0,1.0
2022-05-10,73.74,74.97,71.99,73.89,279789,73.74,74.97,71.99,73.89,279789,0.0,1.0
2022-05-11,70.65,74.485,70.37,73.34,203600,70.65,74.485,70.37,73.34,203600,0.0,1.0
2022-05-12,72.25,72.37,69.83,70.34,255071,72.25,72.37,69.83,70.34,255071,0.0,1.0
2022-05-13,74.51,75.73,73.13,73.67,227008,74.51,75.73,73.13,73.67,227008,0.0,1.0
2022-05-16,73.39,74.6,72.88,73.46,164645,73.39,74.6,72.88,73.46,164645,0.0,1.0
2022-05-17,77.51,77.64,75.41,75.66,214377,77.51,77.64,75.41,75.66,214377,0.0,1.0
2022-05-18,73.44,77.53,72.64,75.58,351150,73.44,77.53,72.64,75.58,351150,0.0,1.0
2022-05-19,73.74,75.32,73.19,73.19,287476,73.74,75.32,73.19,73.19,287476,0.0,1.0
2022-05-20,73.76,75.45,70.645,75.45,193046,73.76,75.45,70.645,75.45,193046,0.0,1.0
2022-05-23,72.88,74.51,71.78,73.85,182504,72.88,74.51,71.78,73.85,182504,0.0,1.0
2022-05-24,71.33,72.685,69.55,72.13,249545,71.33,72.685,69.55,72.13,249545,0.0,1.0
2022-05-25,71.79,72.5127,70.58,70.7,164463,71.79,72.5127,70.58,70.7,164463,0.0,1.0
2022-05-26,73.91,74.4099,71.67,71.67,165011,73.91,74.4099,71.67,71.67,165011,0.0,1.0
2022-05-27,77.39,77.65,75.21,75.4,165593,77.39,77.65,75.21,75.4,165593,0.0,1.0
2022-05-31,77.01,77.56,74.93,76.67,362510,77.01,77.56,74.93,76.67,362510,0.0,1.0
2022-06-01,75.54,78.4699,74.79,77.8,396315,75.54,78.4699,74.79,77.8,396315,0.0,1.0
2022-06-02,78.49,78.91,74.85,75.6,218399,78.49,78.91,74.85,75.6,218399,0.0,1.0
2022-06-03,75.76,77.06,75.26,77.06,153724,75.76,77.06,75.26,77.06,153724,0.0,1.0
2022-06-06,75.58,77.66,75.09,77.21,205807,75.58,77.66,75.09,77.21,205807,0.0,1.0
2022-06-07,76.46,76.7,73.98,74.77,216046,76.46,76.7,73.98,74.77,216046,0.0,1.0
2022-06-08,74.5,75.96,74.1,75.96,182338,74.5,75.96,74.1,75.96,182338,0.0,1.0
2022-06-09,73.6,75.16,73.41,73.41,217456,73.6,75.16,73.41,73.41,217456,0.0,1.0
2022-06-10,71.67,73.2555,71.18,72.34,261474,71.67,73.2555,71.18,72.34,261474,0.0,1.0
2022-06-13,67.16,70.47,66.89,70.135,317317,67.16,70.47,66.89,70.135,317317,0.0,1.0
2022-06-14,69.0,69.35,67.2,67.78,344361,69.0,69.35,67.2,67.78,344361,0.0,1.0
2022-06-15,69.99,70.944,67.88,69.57,408554,69.99,70.944,67.88,69.57,408554,0.0,1.0
2022-06-16,64.78,67.98,64.11,67.98,381657,64.78,67.98,64.11,67.98,381657,0.0,1.0
2022-06-17,65.25,66.51,64.5,65.86,665541,65.25,66.51,64.5,65.86,665541,0.0,1.0
2022-06-21,66.49,69.709,65.69,66.58,269279,66.49,69.709,65.69,66.58,269279,0.0,1.0
2022-06-22,65.24,66.21,64.325,64.96,354189,65.24,66.21,64.325,64.96,354189,0.0,1.0
2022-06-23,63.83,66.02,63.32,65.8,265951,63.83,66.02,63.32,65.8,265951,0.0,1.0
2022-06-24,66.4,66.46,64.275,64.37,460055,66.4,66.46,64.275,64.37,460055,0.0,1.0
2022-06-27,67.56,68.64,66.33,67.4,252027,67.56,68.64,66.33,67.4,252027,0.0,1.0
2022-06-28,65.87,68.61,65.81,67.67,213625,65.87,68.61,65.81,67.67,213625,0.0,1.0
2022-06-29,65.01,65.52,63.69,65.52,235454,65.01,65.52,63.69,65.52,235454,0.0,1.0
2022-06-30,64.57,65.825,63.07,63.65,328468,64.57,65.825,63.07,63.65,328468,0.0,1.0
2022-07-01,60.95,63.85,59.82,63.78,303088,60.95,63.85,59.82,63.78,303088,0.0,1.0
2022-07-05,61.19,61.4,58.52,59.78,548382,61.19,61.4,58.52,59.78,548382,0.0,1.0
2022-07-06,61.12,61.8,60.06,61.47,233580,61.12,61.8,60.06,61.47,233580,0.0,1.0
2022-07-07,63.49,63.72,62.015,62.22,416764,63.49,63.72,62.015,62.22,416764,0.0,1.0
2022-07-08,65.19,65.455,62.2043,62.73,317274,65.19,65.455,62.2043,62.73,317274,0.0,1.0
2022-07-11,64.24,65.39,63.42,64.12,163482,64.24,65.39,63.42,64.12,163482,0.0,1.0
2022-07-12,63.65,64.94,63.18,64.32,189197,63.65,64.94,63.18,64.32,189197,0.0,1.0
2022-07-13,64.55,64.82,61.82,62.23,266657,64.55,64.82,61.82,62.23,266657,0.0,1.0
2022-07-14,67.32,67.62,63.7,63.78,346064,67.32,67.62,63.7,63.78,346064,0.0,1.0
2022-07-15,69.38,70.05,67.12,68.42,255018,69.38,70.05,67.12,68.42,255018,0.0,1.0
2022-07-18,68.48,70.24,68.2341,70.23,242591,68.48,70.24,68.2341,70.23,242591,0.0,1.0
2022-07-19,71.67,71.97,69.51,69.51,215746,71.67,71.97,69.51,69.51,215746,0.0,1.0
2022-07-20,74.63,74.93,71.43,71.51,235886,74.63,74.93,71.43,71.51,235886,0.0,1.0
2022-07-21,77.07,77.12,74.22,75.22,244487,77.07,77.12,74.22,75.22,244487,0.0,1.0
2022-07-22,75.43,76.76,74.38,76.39,314055,75.43,76.76,74.38,76.39,314055,0.0,1.0
2022-07-25,74.84,75.18,73.87,74.83,177693,74.84,75.18,73.87,74.83,177693,0.0,1.0
2022-07-26,74.3,74.835,73.86,74.59,137151,74.3,74.835,73.86,74.59,137151,0.0,1.0
2022-07-27,79.0,79.8625,75.4,75.4,248291,79.0,79.8625,75.4,75.4,248291,0.0,1.0
2022-07-28,81.33,81.44,78.16,78.9,205964,81.33,81.44,78.16,78.9,205964,0.0,1.0
2022-07-29,81.37,81.62,80.35,80.72,237487,81.37,81.62,80.35,80.72,237487,0.0,1.0
2022-08-01,80.59,81.41,79.63,80.37,243899,80.59,81.41,79.63,80.37,243899,0.0,1.0
2022-08-02,81.86,82.49,79.72,79.72,272814,81.86,82.49,79.72,79.72,272814,0.0,1.0
2022-08-03,84.17,84.73,81.36,81.99,277092,84.17,84.73,81.36,81.99,277092,0.0,1.0
2022-08-04,83.51,84.69,83.13,84.3,329446,83.51,84.69,83.13,84.3,329446,0.0,1.0
2022-08-05,81.68,83.8,79.59,82.91,282010,81.68,83.8,79.59,82.91,282010,0.0,1.0
2022-08-08,80.29,81.579,78.9601,81.16,212509,80.29,81.579,78.9601,81.16,212509,0.0,1.0
2022-08-09,76.51,79.2,74.96,78.8,260486,76.51,79.2,74.96,78.8,260486,0.0,1.0
2022-08-10,79.74,80.35,77.3,78.38,236098,79.74,80.35,77.3,78.38,236098,0.0,1.0
2022-08-11,80.27,82.08,79.96,80.73,145262,80.27,82.08,79.96,80.73,145262,0.0,1.0
2022-08-12,83.3,83.3899,80.42,80.9,125588,83.3,83.3899,80.42,80.9,125588,0.0,1.0
2022-08-15,83.89,84.1,82.45,82.84,157510,83.89,84.1,82.45,82.84,157510,0.0,1.0
2022-08-16,83.13,83.66,82.23,83.34,113224,83.13,83.66,82.23,83.34,113224,0.0,1.0
2022-08-17,79.65,81.82,79.0,81.82,306495,79.65,81.82,79.0,81.82,306495,0.0,1.0
2022-08-18,81.78,82.79,79.29,79.29,174974,81.78,82.79,79.29,79.29,174974,0.0,1.0
2022-08-19,79.61,81.005,79.43,80.47,133915,79.61,81.005,79.43,80.47,133915,0.0,1.0
2022-08-22,76.95,78.51,76.51,78.24,134795,76.95,78.51,76.51,78.24,134795,0.0,1.0
2022-08-23,77.86,78.54,76.99,76.99,132653,77.86,78.54,76.99,76.99,132653,0.0,1.0
2022-08-24,77.61,78.53,76.91,77.69,113077,77.61,78.53,76.91,77.69,113077,0.0,1.0
2022-08-25,79.74,79.86,77.66,77.66,163044,79.74,79.86,77.66,77.66,163044,0.0,1.0
2022-08-26,75.39,79.85,75.14,79.85,112708,75.39,79.85,75.14,79.85,112708,0.0,1.0
2022-08-29,73.52,75.75,73.39,74.9,138113,73.52,75.75,73.39,74.9,138113,0.0,1.0
2022-08-30,72.32,74.51,71.82,74.1,164758,72.32,74.51,71.82,74.1,164758,0.0,1.0
2022-08-31,71.17,72.99,70.55,72.58,272016,71.17,72.99,70.55,72.58,272016,0.0,1.0
2022-09-01,68.56,69.475,66.77,69.34,234046,68.56,69.475,66.77,69.34,234046,0.0,1.0
2022-09-02,68.58,70.24,67.89,69.81,110636,68.58,70.24,67.89,69.81,110636,0.0,1.0
2022-09-06,67.83,68.89,67.16,68.76,108985,67.83,68.89,67.16,68.76,108985,0.0,1.0
2022-09-07,68.67,68.9,66.88,67.83,174473,68.67,68.9,66.88,67.83,174473,0.0,1.0
2022-09-08,69.41,69.59,66.88,67.67,111872,69.41,69.59,66.88,67.67,111872,0.0,1.0
2022-09-09,70.99,71.72,70.55,70.84,105258,70.99,71.72,70.55,70.84,105258,0.0,1.0
2022-09-12,71.37,71.77,70.14,71.64,150594,71.37,71.77,70.14,71.64,150594,0.0,1.0
2022-09-13,67.36,68.83,67.06,68.19,140398,67.36,68.83,67.06,68.19,140398,0.0,1.0
2022-09-14,67.01,68.19,66.0161,67.73,216288,67.01,68.19,66.0161,67.73,216288,0.0,1.0
2022-09-15,65.85,67.34,64.995,66.5,257377,65.85,67.34,64.995,66.5,257377,0.0,1.0
2022-09-16,65.77,65.85,64.04,65.17,370055,65.77,65.85,64.04,65.17,370055,0.0,1.0
2022-09-19,66.78,66.85,64.31,64.88,150019,66.78,66.85,64.31,64.88,150019,0.0,1.0
2022-09-20,66.19,66.81,65.45,65.91,168861,66.19,66.81,65.45,65.91,168861,0.0,1.0
2022-09-21,65.71,68.08,65.51,66.72,154245,65.71,68.08,65.51,66.72,154245,0.0,1.0
2022-09-22,64.55,65.87,63.78,65.38,206911,64.55,65.87,63.78,65.38,206911,0.0,1.0
2022-09-23,63.24,63.87,61.51,63.87,288824,63.24,63.87,61.51,63.87,288824,0.0,1.0
2022-09-26,63.15,64.53,62.38,63.65,253615,63.15,64.53,62.38,63.65,253615,0.0,1.0
2022-09-27,64.28,64.605,63.0,64.1,178135,64.28,64.605,63.0,64.1,178135,0.0,1.0
2022-09-28,66.27,66.77,63.92,63.92,193850,66.27,66.77,63.92,63.92,193850,0.0,1.0
2022-09-29,65.8,65.9,64.21,64.98,204464,65.8,65.9,64.21,64.98,204464,0.0,1.0
2022-09-30,64.91,67.0,64.733,65.21,303766,64.91,67.0,64.733,65.21,303766,0.0,1.0
2022-10-03,68.0,68.69,65.37,65.78,195328,68.0,68.69,65.37,65.78,195328,0.0,1.0
2022-10-04,71.93,72.02,69.77,69.8,231899,71.93,72.02,69.77,69.8,231899,0.0,1.0
2022-10-05,74.07,74.25,70.5963,71.21,316942,74.07,74.25,70.5963,71.21,316942,0.0,1.0
2022-10-06,73.61,75.45,73.1,73.72,386345,73.61,75.45,73.1,73.72,386345,0.0,1.0
2022-10-07,69.96,71.91,69.62,71.7,283900,69.96,71.91,69.62,71.7,283900,0.0,1.0
2022-10-10,68.85,69.79,66.51,69.62,352104,68.85,69.79,66.51,69.62,352104,0.0,1.0
2022-10-11,67.52,68.69,66.02,68.19,238715,67.52,68.69,66.02,68.19,238715,0.0,1.0
2022-10-12,66.44,67.62,66.24,67.37,197318,66.44,67.62,66.24,67.37,197318,0.0,1.0
2022-10-13,68.97,69.58,63.43,64.15,189453,68.97,69.58,63.43,64.15,189453,0.0,1.0
2022-10-14,67.53,69.5,67.0,69.48,863737,67.53,69.5,67.0,69.48,863737,0.0,1.0
2022-10-17,69.01,69.555,67.77,69.09,294612,69.01,69.555,67.77,69.09,294612,0.0,1.0
2022-10-18,70.02,72.06,68.98,71.53,329514,70.02,72.06,68.98,71.53,329514,0.0,1.0
2022-10-19,69.56,70.6,68.33,69.27,256362,69.56,70.6,68.33,69.27,256362,0.0,1.0
2022-10-20,69.11,71.6,68.68,69.91,234684,69.11,71.6,68.68,69.91,234684,0.0,1.0
2022-10-21,71.98,72.16,68.7,69.5,195027,71.98,72.16,68.7,69.5,195027,0.0,1.0
2022-10-24,71.39,72.29,70.3667,72.0,248608,71.39,72.29,70.3667,72.0,248608,0.0,1.0
2022-10-25,73.36,74.01,71.39,71.89,215357,73.36,74.01,71.39,71.89,215357,0.0,1.0
2022-10-26,72.6,74.51,70.85,72.43,217919,72.6,74.51,70.85,72.43,217919,0.0,1.0
2022-10-27,69.68,73.115,69.41,72.0,260213,69.68,73.115,69.41,72.0,260213,0.0,1.0
2022-10-28,72.36,72.7,69.88,69.94,400477,72.36,72.7,69.88,69.94,400477,0.0,1.0
2022-10-31,71.67,72.37,69.74,71.8,271572,71.67,72.37,69.74,71.8,271572,0.0,1.0
2022-11-01,72.09,73.54,72.02,73.42,178716,72.09,73.54,72.02,73.42,178716,0.0,1.0
2022-11-02,70.99,74.09,70.81,72.34,354141,70.99,74.09,70.81,72.34,354141,0.0,1.0
2022-11-03,67.37,69.41,67.33,69.37,308237,67.37,69.41,67.33,69.37,308237,0.0,1.0
2022-11-04,71.19,71.19,68.725,70.28,240634,71.19,71.19,68.725,70.28,240634,0.0,1.0
2022-11-07,72.93,72.93,70.41,71.18,209453,72.93,72.93,70.41,71.18,209453,0.0,1.0
2022-11-08,75.3,78.37,73.52,75.25,318271,75.3,78.37,73.52,75.25,318271,0.0,1.0
2022-11-09,72.63,74.85,72.52,74.32,189825,72.63,74.85,72.52,74.32,189825,0.0,1.0
2022-11-10,81.08,81.12,76.44,76.96,257728,81.08,81.12,76.44,76.96,257728,0.0,1.0
2022-11-11,82.58,83.45,80.08,81.25,172013,82.58,83.45,80.08,81.25,172013,0.0,1.0
2022-11-14,82.34,83.47,81.5385,81.96,163835,82.34,83.47,81.5385,81.96,163835,0.0,1.0
2022-11-15,88.0,89.58,84.36,84.36,402127,88.0,89.58,84.36,84.36,402127,0.0,1.0
2022-11-16,86.03,87.04,84.685,85.8,315011,86.03,87.04,84.685,85.8,315011,0.0,1.0
2022-11-17,87.52,87.85,84.23,84.23,235746,87.52,87.85,84.23,84.23,235746,0.0,1.0
2022-11-18,87.78,89.5,87.52,89.5,291613,87.78,89.5,87.52,89.5,291613,0.0,1.0
2022-11-21,85.42,87.77,85.16,86.84,323025,85.42,87.77,85.16,86.84,323025,0.0,1.0
2022-11-22,88.08,88.1,85.9,86.25,142827,88.08,88.1,85.9,86.25,142827,0.0,1.0
2022-11-23,90.22,90.36,88.08,88.08,267997,90.22,90.36,88.08,88.08,267997,0.0,1.0
2022-11-25,89.22,90.33,89.17,89.7,103141,89.22,90.33,89.17,89.7,103141,0.0,1.0
2022-11-28,87.9,89.145,85.2922,88.11,239829,87.9,89.145,85.2922,88.11,239829,0.0,1.0
2022-11-29,87.8,88.4,86.58,88.33,219062,87.8,88.4,86.58,88.33,219062,0.0,1.0
2022-11-30,92.23,92.25,87.06,87.96,341952,92.23,92.25,87.06,87.96,341952,0.0,1.0
2022-12-01,91.07,92.9294,90.1024,92.27,286436,91.07,92.9294,90.1024,92.27,286436,0.0,1.0
2022-12-02,91.55,91.64,88.65,89.02,196437,91.55,91.64,88.65,89.02,196437,0.0,1.0
2022-12-05,88.36,91.34,87.51,91.34,364526,88.36,91.34,87.51,91.34,364526,0.0,1.0
2022-12-06,85.79,88.445,84.66,88.36,197679,85.79,88.445,84.66,88.36,197679,0.0,1.0
2022-12-07,86.39,87.01,84.91,85.27,143056,86.39,87.01,84.91,85.27,143056,0.0,1.0
2022-12-08,87.95,88.94,86.105,86.47,206620,87.95,88.94,86.105,86.47,206620,0.0,1.0
2022-12-09,86.99,88.06,86.0,86.84,179085,86.99,88.06,86.0,86.84,179085,0.0,1.0
2022-12-12,87.71,88.05,86.45,86.68,220410,87.71,88.05,86.45,86.68,220410,0.0,1.0
2022-12-13,88.77,92.83,87.99,92.0,279358,88.77,92.83,87.99,92.0,279358,0.0,1.0
2022-12-14,86.17,89.41,85.52,87.77,343092,86.17,89.41,85.52,87.77,343092,0.0,1.0
2022-12-15,82.02,84.57,81.88,84.51,262877,82.02,84.57,81.88,84.51,262877,0.0,1.0
2022-12-16,80.52,81.86,79.825,81.04,663998,80.52,81.86,79.825,81.04,663998,0.0,1.0
2022-12-19,79.72,81.17,79.0,81.17,308459,79.72,81.17,79.0,81.17,308459,0.0,1.0
2022-12-20,78.5,79.97,78.24,79.23,173703,78.5,79.97,78.24,79.23,173703,0.0,1.0
2022-12-21,80.43,81.09,78.83,78.83,149416,80.43,81.09,78.83,78.83,149416,0.0,1.0
2022-12-22,77.7,79.17,75.56,79.17,236120,77.7,79.17,75.56,79.17,236120,0.0,1.0
2022-12-23,76.84,77.67,76.0,77.16,157002,76.84,77.67,76.0,77.16,157002,0.0,1.0
2022-12-27,75.94,76.69,75.56,76.69,164159,75.94,76.69,75.56,76.69,164159,0.0,1.0
2022-12-28,74.09,76.08,74.05,75.67,132410,74.09,76.08,74.05,75.67,132410,0.0,1.0
2022-12-29,76.12,76.32,74.935,75.35,240865,76.12,76.32,74.935,75.35,240865,0.0,1.0
2022-12-30,76.14,76.47,74.45,75.04,166688,76.14,76.47,74.45,75.04,166688,0.0,1.0
2023-01-03,76.12,81.56,75.28,77.85,192591,76.12,81.56,75.28,77.85,192591,0.0,1.0
2023-01-04,77.08,80.4,76.455,77.42,139204,77.08,80.4,76.455,77.42,139204,0.0,1.0
2023-01-05,75.2,77.27,74.98,75.99,163631,75.2,77.27,74.98,75.99,163631,0.0,1.0
2023-01-06,79.58,79.65,75.4331,76.34,126310,79.58,79.65,75.4331,76.34,126310,0.0,1.0
2023-01-09,82.15,83.6799,80.84,81.08,249997,82.15,83.6799,80.84,81.08,249997,0.0,1.0
2023-01-10,83.26,83.92,81.66,81.77,211981,83.26,83.92,81.66,81.77,211981,0.0,1.0
2023-01-11,84.13,84.27,82.74,82.85,185968,84.13,84.27,82.74,82.85,185968,0.0,1.0
2023-01-12,85.48,86.23,83.62,84.71,202046,85.48,86.23,83.62,84.71,202046,0.0,1.0
2023-01-13,87.35,87.48,84.58,84.58,210152,87.35,87.48,84.58,84.58,210152,0.0,1.0
2023-01-17,87.47,88.54,85.84,87.27,186086,87.47,88.54,85.84,87.27,186086,0.0,1.0
2023-01-18,86.47,89.54,86.341,88.67,135779,86.47,89.54,86.341,88.67,135779,0.0,1.0
2023-01-19,84.9,86.39,84.0,86.18,191569,84.9,86.39,84.0,86.18,191569,0.0,1.0
2023-01-20,86.67,87.285,84.98,86.56,174593,86.67,87.285,84.98,86.56,174593,0.0,1.0
2023-01-23,88.77,89.66,86.49,87.04,214296,88.77,89.66,86.49,87.04,214296,0.0,1.0
2023-01-24,88.05,88.62,86.91,87.52,280531,88.05,88.62,86.91,87.52,280531,0.0,1.0
2023-01-25,88.26,88.49,86.44,86.71,187650,88.26,88.49,86.44,86.71,187650,0.0,1.0
2023-01-26,90.06,90.19,87.98,88.79,151465,90.06,90.19,87.98,88.79,151465,0.0,1.0
2023-01-27,89.54,90.47,89.318,89.62,81445,89.54,90.47,89.318,89.62,81445,0.0,1.0
2023-01-30,87.39,88.75,87.165,88.22,135377,87.39,88.75,87.165,88.22,135377,0.0,1.0
2023-01-31,89.19,89.73,87.7,87.7,321353,89.19,89.73,87.7,87.7,321353,0.0,1.0
2023-02-01,93.35,94.19,88.95,89.03,211045,93.35,94.19,88.95,89.03,211045,0.0,1.0
2023-02-02,95.47,95.8493,92.35,93.72,288001,95.47,95.8493,92.35,93.72,288001,0.0,1.0
2023-02-03,94.18,95.77,92.705,93.51,204516,94.18,95.77,92.705,93.51,204516,0.0,1.0
2023-02-06,91.65,92.7,90.79,91.83,186553,91.65,92.7,90.79,91.83,186553,0.0,1.0
2023-02-07,95.43,96.1,92.0801,94.58,320143,95.43,96.1,92.0801,94.58,320143,0.0,1.0
2023-02-08,93.64,95.22,92.73,94.85,198815,93.64,95.22,92.73,94.85,198815,0.0,1.0
2023-02-09,94.4,96.655,93.53,96.655,203907,94.4,96.655,93.53,96.655,203907,0.0,1.0
2023-02-10,93.92,94.075,91.86,94.03,209070,93.92,94.075,91.86,94.03,209070,0.0,1.0
2023-02-13,95.67,95.73,94.0,94.45,159549,95.67,95.73,94.0,94.45,159549,0.0,1.0
2023-02-14,96.38,97.45,93.62,94.55,219159,96.38,97.45,93.62,94.55,219159,0.0,1.0
2023-02-15,96.01,96.25,94.565,95.22,136895,96.01,96.25,94.565,95.22,136895,0.0,1.0
2023-02-16,93.83,95.74,93.75,94.25,126486,93.83,95.74,93.75,94.25,126486,0.0,1.0
2023-02-17,94.0,94.03,92.37,93.89,218290,94.0,94.03,92.37,93.89,218290,0.0,1.0
2023-02-21,88.77,93.885,88.47,92.5,223071,88.77,93.885,88.47,92.5,223071,0.0,1.0
2023-02-22,89.59,90.05,88.29,88.71,183176,89.59,90.05,88.29,88.71,183176,0.0,1.0
2023-02-23,91.69,92.5,89.6,91.96,125679,91.69,92.5,89.6,91.96,125679,0.0,1.0
2023-02-24,91.47,91.51,89.58,89.94,172876,91.47,91.51,89.58,89.94,172876,0.0,1.0
2023-02-27,91.77,92.91,91.48,92.51,124898,91.77,92.91,91.48,92.51,124898,0.0,1.0
2023-02-28,91.69,93.26,90.23,91.35,233236,91.69,93.26,90.23,91.35,233236,0.0,1.0
2023-03-01,92.48,93.82,91.21,92.11,126965,92.48,93.82,91.21,92.11,126965,0.0,1.0
2023-03-02,92.74,93.23,90.51,91.24,101602,92.74,93.23,90.51,91.24,101602,0.0,1.0
2023-03-03,93.64,93.73,91.52,92.64,102778,93.64,93.73,91.52,92.64,102778,0.0,1.0
2023-03-06,90.8,94.7,89.995,94.07,185076,90.8,94.7,89.995,94.07,185076,0.0,1.0
2023-03-07,89.34,91.22,89.105,90.73,109917,89.34,91.22,89.105,90.73,109917,0.0,1.0
2023-03-08,91.91,91.98,89.37,89.97,149373,91.91,91.98,89.37,89.97,149373,0.0,1.0
2023-03-09,90.6,93.23,90.36,91.88,110448,90.6,93.23,90.36,91.88,110448,0.0,1.0
2023-03-10,88.24,90.68,87.22,90.68,150636,88.24,90.68,87.22,90.68,150636,0.0,1.0
2023-03-13,88.44,89.31,85.6501,86.78,167296,88.44,89.31,85.6501,86.78,167296,0.0,1.0
2023-03-14,90.95,91.9636,89.08,91.25,127037,90.95,91.9636,89.08,91.25,127037,0.0,1.0
2023-03-15,88.78,89.3,86.83,88.99,165933,88.78,89.3,86.83,88.99,165933,0.0,1.0
2023-03-16,90.81,91.61,87.41,87.6,249884,90.81,91.61,87.41,87.6,249884,0.0,1.0
2023-03-17,87.74,91.34,87.39,90.73,681248,87.74,91.34,87.39,90.73,681248,0.0,1.0
2023-03-20,90.43,91.09,88.26,88.62,270879,90.43,91.09,88.26,88.62,270879,0.0,1.0
2023-03-21,91.04,92.71,88.74,91.46,175176,91.04,92.71,88.74,91.46,175176,0.0,1.0
2023-03-22,89.46,93.0899,89.41,90.81,228989,89.46,93.0899,89.41,90.81,228989,0.0,1.0
2023-03-23,91.84,93.645,89.83,90.54,241986,91.84,93.645,89.83,90.54,241986,0.0,1.0
2023-03-24,89.85,90.995,88.52,90.69,449428,89.85,90.995,88.52,90.69,449428,0.0,1.0
2023-03-27,88.25,90.57,87.8676,90.57,244668,88.25,90.57,87.8676,90.57,244668,0.0,1.0
2023-03-28,88.0,88.16,85.72,87.78,202303,88.0,88.16,85.72,87.78,202303,0.0,1.0
2023-03-29,91.37,92.19,88.89,89.79,162909,91.37,92.19,88.89,89.79,162909,0.0,1.0
2023-03-30,91.45,93.02,91.35,92.4,139705,91.45,93.02,91.35,92.4,139705,0.0,1.0
2023-03-31,92.76,93.27,90.5932,91.28,388268,92.76,93.27,90.5932,91.28,388268,0.0,1.0
2023-04-03,91.74,93.12,89.836,92.36,273144,91.74,93.12,89.836,92.36,273144,0.0,1.0
2023-04-04,87.19,91.6,86.97,91.49,224833,87.19,91.6,86.97,91.49,224833,0.0,1.0
2023-04-05,85.06,86.79,84.08,86.63,234981,85.06,86.79,84.08,86.63,234981,0.0,1.0
2023-04-06,84.69,85.71,83.22,84.71,177179,84.69,85.71,83.22,84.71,177179,0.0,1.0
2023-04-10,86.49,86.57,84.13,84.21,191708,86.49,86.57,84.13,84.21,191708,0.0,1.0
2023-04-11,85.51,87.5531,85.36,87.26,165809,85.51,87.5531,85.36,87.26,165809,0.0,1.0
2023-04-12,84.27,86.59,84.09,86.59,169913,84.27,86.59,84.09,86.59,169913,0.0,1.0
2023-04-13,85.69,86.14,84.06,84.77,130348,85.69,86.14,84.06,84.77,130348,0.0,1.0
2023-04-14,84.87,86.28,84.46,85.31,211852,84.87,86.28,84.46,85.31,211852,0.0,1.0
2023-04-17,85.27,85.46,84.0,84.4,178510,85.27,85.46,84.0,84.4,178510,0.0,1.0
2023-04-18,85.67,86.99,84.83,86.13,165517,85.67,86.99,84.83,86.13,165517,0.0,1.0
2023-04-19,84.36,85.445,83.38,85.06,243414,84.36,85.445,83.38,85.06,243414,0.0,1.0
2023-04-20,84.24,85.21,82.58,83.59,177766,84.24,85.21,82.58,83.59,177766,0.0,1.0
2023-04-21,83.27,83.91,82.77,83.85,148203,83.27,83.91,82.77,83.85,148203,0.0,1.0
2023-04-24,83.2,83.67,82.32,83.27,160052,83.2,83.67,82.32,83.27,160052,0.0,1.0
2023-04-25,79.71,82.51,79.685,82.28,203507,79.71,82.51,79.685,82.28,203507,0.0,1.0
2023-04-26,79.02,80.33,78.84,79.93,255004,79.02,80.33,78.84,79.93,255004,0.0,1.0
2023-04-27,79.48,79.53,76.43,78.77,204752,79.48,79.53,76.43,78.77,204752,0.0,1.0
2023-04-28,79.7,80.66,79.1404,79.49,245037,79.7,80.66,79.1404,79.49,245037,0.0,1.0
2023-05-01,82.39,82.66,79.84,79.84,161290,82.39,82.66,79.84,79.84,161290,0.0,1.0
2023-05-02,83.06,83.6,81.61,82.32,183532,83.06,83.6,81.61,82.32,183532,0.0,1.0
2023-05-03,83.43,84.96,82.76,83.12,185384,83.43,84.96,82.76,83.12,185384,0.0,1.0
2023-05-04,83.32,83.96,82.0,82.76,184480,83.32,83.96,82.0,82.76,184480,0.0,1.0
2023-05-05,86.04,86.22,83.51,84.06,180937,86.04,86.22,83.51,84.06,180937,0.0,1.0
2023-05-08,84.29,87.1,83.745,85.69,227521,84.29,87.1,83.745,85.69,227521,0.0,1.0
2023-05-09,82.6,82.8,81.6,82.75,270886,82.6,82.8,81.6,82.75,270886,0.0,1.0
2023-05-10,86.86,87.18,81.5761,82.6,236535,86.86,87.18,81.5761,82.6,236535,0.0,1.0
2023-05-11,86.88,87.01,84.45,86.39,135873,86.88,87.01,84.45,86.39,135873,0.0,1.0
2023-05-12,86.15,88.145,85.15,87.16,136511,86.15,88.145,85.15,87.16,136511,0.0,1.0
2023-05-15,89.23,89.73,85.72,86.51,156771,89.23,89.73,85.72,86.51,156771,0.0,1.0
2023-05-16,90.0,90.91,88.75,88.75,195643,90.0,90.91,88.75,88.75,195643,0.0,1.0
2023-05-17,92.88,93.9,90.2957,90.75,243831,92.88,93.9,90.2957,90.75,243831,0.0,1.0
2023-05-18,93.83,93.96,92.9,92.9,429825,93.83,93.96,92.9,92.9,429825,0.0,1.0
2023-05-19,95.31,95.48,93.55,94.23,286309,95.31,95.48,93.55,94.23,286309,0.0,1.0
2023-05-22,95.11,96.02,91.7591,94.8,178054,95.11,96.02,91.7591,94.8,178054,0.0,1.0
2023-05-23,91.56,95.22,91.45,94.51,259737,91.56,95.22,91.45,94.51,259737,0.0,1.0
2023-05-24,87.37,90.59,86.49,90.32,352753,87.37,90.59,86.49,90.32,352753,0.0,1.0
2023-05-25,91.91,92.015,89.25,89.45,249375,91.91,92.015,89.25,89.45,249375,0.0,1.0
2023-05-26,95.81,96.6,92.84,92.84,181978,95.81,96.6,92.84,92.84,181978,0.0,1.0
2023-05-30,91.77,97.37,91.44,96.37,276856,91.77,97.37,91.44,96.37,276856,0.0,1.0
2023-05-31,89.84,91.905,88.52,90.55,555921,89.84,91.905,88.52,90.55,555921,0.0,1.0
2023-06-01,91.15,91.71,89.565,90.3,246982,91.15,91.71,89.565,90.3,246982,0.0,1.0
2023-06-02,91.01,92.24,89.69,92.0,277733,91.01,92.24,89.69,92.0,277733,0.0,1.0
2023-06-05,87.89,90.26,86.76,90.26,313882,87.89,90.26,86.76,90.26,313882,0.0,1.0
2023-06-06,89.36,90.48,87.04,87.04,253355,89.36,90.48,87.04,87.04,253355,0.0,1.0
2023-06-07,92.78,94.31,89.91,89.91,370274,92.78,94.31,89.91,89.91,370274,0.0,1.0
2023-06-08,92.11,93.76,91.32,92.83,142347,92.11,93.76,91.32,92.83,142347,0.0,1.0
2023-06-09,91.52,92.9,91.165,92.56,122535,91.52,92.9,91.165,92.56,122535,0.0,1.0
2023-06-12,93.51,94.62,92.15,92.15,228351,93.51,94.62,92.15,92.15,228351,0.0,1.0
2023-06-13,94.85,95.8631,94.19,95.82,200771,94.85,95.8631,94.19,95.82,200771,0.0,1.0
2023-06-14,93.69,95.08,92.86,94.7,217408,93.69,95.08,92.86,94.7,217408,0.0,1.0
2023-06-15,93.02,93.2925,92.04,92.78,167954,93.02,93.2925,92.04,92.78,167954,0.0,1.0
2023-06-16,92.88,94.37,91.2,94.37,694943,92.88,94.37,91.2,94.37,694943,0.0,1.0
2023-06-20,92.03,93.2,91.49,92.74,167539,92.03,93.2,91.49,92.74,167539,0.0,1.0
2023-06-21,91.42,92.8,91.19,91.21,158423,91.42,92.8,91.19,91.21,158423,0.0,1.0
2023-06-22,90.72,91.52,90.2,90.81,210669,90.72,91.52,90.2,90.81,210669,0.0,1.0
2023-06-23,85.63,89.0975,85.35,89.02,732995,85.63,89.0975,85.35,89.02,732995,0.0,1.0
2023-06-26,87.27,88.575,85.9,85.9,252489,87.27,88.575,85.9,85.9,252489,0.0,1.0
2023-06-27,90.51,90.895,86.84,87.66,192444,90.51,90.895,86.84,87.66,192444,0.0,1.0
2023-06-28,89.99,90.66,88.81,89.49,294109,89.99,90.66,88.81,89.49,294109,0.0,1.0
2023-06-29,91.33,91.88,89.54,90.69,144729,91.33,91.88,89.54,90.69,144729,0.0,1.0
2023-06-30,92.49,93.42,91.65,92.02,175450,92.49,93.42,91.65,92.02,175450,0.0,1.0
2023-07-03,93.36,93.36,91.44,92.62,73812,93.36,93.36,91.44,92.62,73812,0.0,1.0
2023-07-05,89.61,92.65,89.35,91.76,237545,89.61,92.65,89.35,91.76,237545,0.0,1.0
2023-07-06,88.27,88.98,86.66,87.83,150656,88.27,88.98,86.66,87.83,150656,0.0,1.0
2023-07-07,87.83,89.535,87.51,88.58,166222,87.83,89.535,87.51,88.58,166222,0.0,1.0
2023-07-10,88.96,89.75,87.83,87.84,144943,88.96,89.75,87.83,87.84,144943,0.0,1.0
2023-07-11,90.38,90.54,88.32,89.26,177456,90.38,90.54,88.32,89.26,177456,0.0,1.0
2023-07-12,91.76,92.88,91.48,92.01,159372,91.76,92.88,91.48,92.01,159372,0.0,1.0
2023-07-13,94.47,94.5,92.1,92.42,169156,94.47,94.5,92.1,92.42,169156,0.0,1.0
2023-07-14,93.66,94.33,92.18,94.27,284174,93.66,94.33,92.18,94.27,284174,0.0,1.0
2023-07-17,95.67,96.685,92.46,93.61,236252,95.67,96.685,92.46,93.61,236252,0.0,1.0
2023-07-18,95.66,96.04,93.9,95.77,126106,95.66,96.04,93.9,95.77,126106,0.0,1.0
2023-07-19,93.28,95.71,93.28,95.71,150395,93.28,95.71,93.28,95.71,150395,0.0,1.0
2023-07-20,89.55,92.29,88.86,92.29,156825,89.55,92.29,88.86,92.29,156825,0.0,1.0
2023-07-21,91.22,92.11,90.02,90.8,163132,91.22,92.11,90.02,90.8,163132,0.0,1.0
2023-07-24,90.1,92.17,89.88,91.0,177244,90.1,92.17,89.88,91.0,177244,0.0,1.0
2023-07-25,92.02,92.59,90.6,90.6,119891,92.02,92.59,90.6,90.6,119891,0.0,1.0
2023-07-26,91.46,92.24,90.4,91.18,136581,91.46,92.24,90.4,91.18,136581,0.0,1.0
2023-07-27,92.34,94.08,91.56,93.36,222103,92.34,94.08,91.56,93.36,222103,0.0,1.0
2023-07-28,92.69,94.35,92.41,93.95,131139,92.69,94.35,92.41,93.95,131139,0.0,1.0
2023-07-31,94.49,94.93,92.69,92.95,157898,94.49,94.93,92.69,92.95,157898,0.0,1.0
2023-08-01,92.75,93.47,91.72,93.47,177949,92.75,93.47,91.72,93.47,177949,0.0,1.0
2023-08-02,89.57,91.73,88.83,91.73,178770,89.57,91.73,88.83,91.73,178770,0.0,1.0
2023-08-03,89.43,89.84,86.45,88.37,246673,89.43,89.84,86.45,88.37,246673,0.0,1.0
2023-08-04,86.17,89.8,85.285,89.38,363149,86.17,89.8,85.285,89.38,363149,0.0,1.0
2023-08-07,87.28,87.68,85.65,86.71,363390,87.28,87.68,85.65,86.71,363390,0.0,1.0
2023-08-08,85.61,86.16,83.29,85.9,474394,85.61,86.16,83.29,85.9,474394,0.0,1.0
2023-08-09,81.14,81.81,77.2801,81.3,891743,81.14,81.81,77.2801,81.3,891743,0.0,1.0
2023-08-10,81.05,82.89,80.15,81.77,271078,81.05,82.89,80.15,81.77,271078,0.0,1.0
2023-08-11,79.97,80.535,79.48,79.95,217429,79.97,80.535,79.48,79.95,217429,0.0,1.0
2023-08-14,80.3,80.7,78.88,79.19,283026,80.3,80.7,78.88,79.19,283026,0.0,1.0
2023-08-15,79.23,79.9937,79.04,79.55,162526,79.23,79.9937,79.04,79.55,162526,0.0,1.0
2023-08-16,80.05,80.31,78.88,79.17,274458,80.05,80.31,78.88,79.17,274458,0.0,1.0
2023-08-17,80.11,81.14,79.7,80.25,407294,80.11,81.14,79.7,80.25,407294,0.0,1.0
2023-08-18,81.75,82.91,79.35,79.35,444347,81.75,82.91,79.35,79.35,444347,0.0,1.0
2023-08-21,81.68,83.58,81.23,81.8,269548,81.68,83.58,81.23,81.8,269548,0.0,1.0
2023-08-22,82.1,82.82,81.565,82.53,252448,82.1,82.82,81.565,82.53,252448,0.0,1.0
2023-08-23,82.65,83.37,81.01,81.77,213221,82.65,83.37,81.01,81.77,213221,0.0,1.0
2023-08-24,80.29,83.46,80.23,83.15,251174,80.29,83.46,80.23,83.15,251174,0.0,1.0
2023-08-25,80.09,80.89,78.27,80.21,207336,80.09,80.89,78.27,80.21,207336,0.0,1.0
2023-08-28,80.48,81.6599,80.24,80.83,197451,80.48,81.6599,80.24,80.83,197451,0.0,1.0
2023-08-29,81.61,81.9,79.65,80.17,379937,81.61,81.9,79.65,80.17,379937,0.0,1.0
2023-08-30,81.32,82.183,80.73,81.48,252330,81.32,82.183,80.73,81.48,252330,0.0,1.0
2023-08-31,81.85,82.644,80.745,80.98,435357,81.85,82.644,80.745,80.98,435357,0.0,1.0
2023-09-01,82.83,83.4,82.055,82.41,170910,82.83,83.4,82.055,82.41,170910,0.0,1.0
2023-09-05,80.0,82.2,79.14,82.2,280859,80.0,82.2,79.14,82.2,280859,0.0,1.0
2023-09-06,80.5,81.81,79.555,80.2,202680,80.5,81.81,79.555,80.2,202680,0.0,1.0
2023-09-07,78.47,79.5,77.39,79.5,257858,78.47,79.5,77.39,79.5,257858,0.0,1.0
2023-09-08,78.18,78.535,77.59,78.47,174536,78.18,78.535,77.59,78.47,174536,0.0,1.0
2023-09-11,79.23,79.38,78.12,78.98,240073,79.23,79.38,78.12,78.98,240073,0.0,1.0
2023-09-12,77.26,79.38,77.18,78.61,145844,77.26,79.38,77.18,78.61,145844,0.0,1.0
2023-09-13,76.93,77.8899,76.525,77.03,225788,76.93,77.8899,76.525,77.03,225788,0.0,1.0
2023-09-14,78.01,79.07,76.93,77.58,252332,78.01,79.07,76.93,77.58,252332,0.0,1.0
2023-09-15,77.12,78.41,76.345,77.98,823937,77.12,78.41,76.345,77.98,823937,0.0,1.0
2023-09-18,76.95,78.38,76.7,76.7,268923,76.95,78.38,76.7,76.7,268923,0.0,1.0
2023-09-19,75.56,76.81,75.32,76.8,308766,75.56,76.81,75.32,76.8,308766,0.0,1.0
2023-09-20,75.2,76.4717,75.17,76.2,181410,75.2,76.4717,75.17,76.2,181410,0.0,1.0
2023-09-21,74.71,75.775,74.46,74.46,293131,74.71,75.775,74.46,74.46,293131,0.0,1.0
2023-09-22,75.24,76.23,74.91,75.23,253455,75.24,76.23,74.91,75.23,253455,0.0,1.0
2023-09-25,76.25,76.5,74.6,74.78,231548,76.25,76.5,74.6,74.78,231548,0.0,1.0
2023-09-26,74.82,76.25,74.76,75.67,397774,74.82,76.25,74.76,75.67,397774,0.0,1.0
2023-09-27,76.5,76.58,75.2,75.71,295702,76.5,76.58,75.2,75.71,295702,0.0,1.0
2023-09-28,78.69,80.0,76.5,76.5,490443,78.69,80.0,76.5,76.5,490443,0.0,1.0
2023-09-29,78.84,79.7152,78.25,79.51,349382,78.84,79.7152,78.25,79.51,349382,0.0,1.0
2023-10-02,80.22,80.615,78.13,78.82,461228,80.22,80.615,78.13,78.82,461228,0.0,1.0
2023-10-03,79.41,80.04,78.07,79.4,392456,79.41,80.04,78.07,79.4,392456,0.0,1.0
2023-10-04,79.0,80.34,78.15,79.42,456358,79.0,80.34,78.15,79.42,456358,0.0,1.0
2023-10-05,79.11,79.4,77.69,79.0,269866,79.11,79.4,77.69,79.0,269866,0.0,1.0
2023-10-06,80.45,81.165,78.93,78.94,290931,80.45,81.165,78.93,78.94,290931,0.0,1.0
2023-10-09,79.86,80.28,78.91,79.63,189645,79.86,80.28,78.91,79.63,189645,0.0,1.0
2023-10-10,80.06,81.2,78.94,79.91,175112,80.06,81.2,78.94,79.91,175112,0.0,1.0
2023-10-11,80.42,80.665,79.7,80.06,142142,80.42,80.665,79.7,80.06,142142,0.0,1.0
2023-10-12,80.02,80.98,79.21,80.39,190304,80.02,80.98,79.21,80.39,190304,0.0,1.0
2023-10-13,77.54,81.1099,77.44,80.0,299625,77.54,81.1099,77.44,80.0,299625,0.0,1.0
2023-10-16,78.57,78.92,77.4218,77.91,133762,78.57,78.92,77.4218,77.91,133762,0.0,1.0
2023-10-17,78.14,78.29,76.66,77.54,190148,78.14,78.29,76.66,77.54,190148,0.0,1.0
2023-10-18,76.45,77.1472,75.64,77.04,166747,76.45,77.1472,75.64,77.04,166747,0.0,1.0
2023-10-19,75.48,77.87,74.91,77.07,355737,75.48,77.87,74.91,77.07,355737,0.0,1.0
2023-10-20,74.85,76.15,74.49,75.83,262668,74.85,76.15,74.49,75.83,262668,0.0,1.0
2023-10-23,71.89,74.4,71.82,74.0,400812,71.89,74.4,71.82,74.0,400812,0.0,1.0
2023-10-24,72.97,73.65,71.56,72.44,268328,72.97,73.65,71.56,72.44,268328,0.0,1.0
2023-10-25,70.34,72.415,70.07,72.24,227232,70.34,72.415,70.07,72.24,227232,0.0,1.0
2023-10-26,69.87,71.75,69.44,71.04,263633,69.87,71.75,69.44,71.04,263633,0.0,1.0
2023-10-27,69.48,70.39,68.85,70.39,395363,69.48,70.39,68.85,70.39,395363,0.0,1.0
2023-10-30,68.54,69.68,67.2,69.48,353726,68.54,69.68,67.2,69.48,353726,0.0,1.0
2023-10-31,65.08,67.04,63.565,67.04,633204,65.08,67.04,63.565,67.04,633204,0.0,1.0
2023-11-01,65.1,65.24,62.81,64.94,676917,65.1,65.24,62.81,64.94,676917,0.0,1.0
2023-11-02,66.94,67.26,65.4,66.74,559017,66.94,67.26,65.4,66.74,559017,0.0,1.0
2023-11-03,70.37,70.57,67.8325,68.27,437683,70.37,70.57,67.8325,68.27,437683,0.0,1.0
2023-11-06,68.61,70.24,67.79,70.09,452752,68.61,70.24,67.79,70.09,452752,0.0,1.0
2023-11-07,68.18,68.46,67.515,68.19,280431,68.18,68.46,67.515,68.19,280431,0.0,1.0
2023-11-08,66.76,68.06,66.7,68.06,334301,66.76,68.06,66.7,68.06,334301,0.0,1.0
2023-11-09,60.74,65.37,60.0,62.0,982638,60.74,65.37,60.0,62.0,982638,0.0,1.0
2023-11-10,63.0,63.24,60.24,61.91,607785,63.0,63.24,60.24,61.91,607785,0.0,1.0
2023-11-13,63.46,63.65,62.11,62.18,546909,63.46,63.65,62.11,62.18,546909,0.0,1.0
2023-11-14,68.4,68.4,65.07,66.13,638284,68.4,68.4,65.07,66.13,638284,0.0,1.0
2023-11-15,70.4,71.21,68.61,68.61,707161,70.4,71.21,68.61,68.61,707161,0.0,1.0
2023-11-16,68.86,70.14,68.2,69.98,362920,68.86,70.14,68.2,69.98,362920,0.0,1.0
2023-11-17,68.77,69.44,68.34,69.33,265710,68.77,69.44,68.34,69.33,265710,0.0,1.0
2023-11-20,70.91,71.06,68.51,68.91,297974,70.91,71.06,68.51,68.91,297974,0.0,1.0
2023-11-21,68.68,70.455,68.13,70.03,226119,68.68,70.455,68.13,70.03,226119,0.0,1.0
2023-11-22,68.66,70.33,68.14,69.45,171062,68.66,70.33,68.14,69.45,171062,0.0,1.0
2023-11-24,68.71,69.02,68.28,68.75,93491,68.71,69.02,68.28,68.75,93491,0.0,1.0
2023-11-27,67.68,68.52,67.64,68.52,187601,67.68,68.52,67.64,68.52,187601,0.0,1.0
2023-11-28,66.91,68.04,66.56,67.15,215421,66.91,68.04,66.56,67.15,215421,0.0,1.0
2023-11-29,67.77,69.84,67.67,68.26,256113,67.77,69.84,67.67,68.26,256113,0.0,1.0
2023-11-30,66.42,69.255,66.0,67.78,303583,66.42,69.255,66.0,67.78,303583,0.0,1.0
2023-12-01,67.8,68.2,65.52,66.24,357286,67.8,68.2,65.52,66.24,357286,0.0,1.0
2023-12-04,69.41,69.5,67.05,67.6,302092,69.41,69.5,67.05,67.6,302092,0.0,1.0
2023-12-05,67.97,68.83,67.67,68.83,211400,67.97,68.83,67.67,68.83,211400,0.0,1.0
2023-12-06,68.14,69.9,68.0,68.77,149618,68.14,69.9,68.0,68.77,149618,0.0,1.0
2023-12-07,71.12,71.27,68.2,68.62,316962,71.12,71.27,68.2,68.62,316962,0.0,1.0
2023-12-08,72.05,73.01,70.505,70.68,535138,72.05,73.01,70.505,70.68,535138,0.0,1.0
2023-12-11,74.05,74.375,72.17,72.17,264573,74.05,74.375,72.17,72.17,264573,0.0,1.0
2023-12-12,72.42,74.02,72.27,73.68,159712,72.42,74.02,72.27,73.68,159712,0.0,1.0
2023-12-13,75.04,75.48,72.265,72.4,230200,75.04,75.48,72.265,72.4,230200,0.0,1.0
2023-12-14,78.87,79.26,76.62,76.62,372166,78.87,79.26,76.62,76.62,372166,0.0,1.0
2023-12-15,77.81,80.16,77.81,79.88,968856,77.81,80.16,77.81,79.88,968856,0.0,1.0
2023-12-18,77.65,78.19,75.44,77.86,298227,77.65,78.19,75.44,77.86,298227,0.0,1.0
2023-12-19,78.91,79.8,78.295,78.41,263294,78.91,79.8,78.295,78.41,263294,0.0,1.0
2023-12-20,78.3,80.18,77.81,78.42,515759,78.3,80.18,77.81,78.42,515759,0.0,1.0
2023-12-21,80.17,80.52,79.02,79.55,310980,80.17,80.52,79.02,79.55,310980,0.0,1.0
2023-12-22,81.12,81.83,80.325,80.76,221044,81.12,81.83,80.325,80.76,221044,0.0,1.0
2023-12-26,82.19,82.57,81.36,81.6,151535,82.19,82.57,81.36,81.6,151535,0.0,1.0
2023-12-27,82.21,82.78,81.64,82.6,206484,82.21,82.78,81.64,82.6,206484,0.0,1.0
2023-12-28,81.57,82.69,81.525,82.02,314695,81.57,82.69,81.525,82.02,314695,0.0,1.0
2023-12-29,80.52,81.7558,80.27,81.65,382910,80.52,81.7558,80.27,81.65,382910,0.0,1.0
2024-01-02,79.65,80.5,77.92,79.29,472307,79.65,80.5,77.92,79.29,472307,0.0,1.0
2024-01-03,76.28,78.53,75.925,78.53,343750,76.28,78.53,75.925,78.53,343750,0.0,1.0
2024-01-04,75.09,75.81,74.405,75.64,343782,75.09,75.81,74.405,75.64,343782,0.0,1.0
2024-01-05,73.55,75.25,73.11,73.11,330481,73.55,75.25,73.11,73.11,330481,0.0,1.0
2024-01-08,76.01,76.06,73.935,74.15,194783,76.01,76.06,73.935,74.15,194783,0.0,1.0
2024-01-09,74.75,75.6,74.33,74.4,198986,74.75,75.6,74.33,74.4,198986,0.0,1.0
2024-01-10,73.88,74.46,72.69,74.46,173927,73.88,74.46,72.69,74.46,173927,0.0,1.0
2024-01-11,73.38,74.3722,72.46,73.56,223140,73.38,74.3722,72.46,73.56,223140,0.0,1.0
2024-01-12,72.27,74.32,71.95,74.2,222184,72.27,74.32,71.95,74.2,222184,0.0,1.0
2024-01-16,70.48,72.31,70.305,71.81,398758,70.48,72.31,70.305,71.81,398758,0.0,1.0
2024-01-17,67.9,70.62,67.43,69.01,506819,67.9,70.62,67.43,69.01,506819,0.0,1.0
2024-01-18,69.14,69.52,67.28,69.52,1033405,69.14,69.52,67.28,69.52,1033405,0.0,1.0
2024-01-19,69.07,70.55,66.6,69.94,809962,69.07,70.55,66.6,69.94,809962,0.0,1.0
2024-01-22,71.12,71.39,69.34,70.0,624551,71.12,71.39,69.34,70.0,624551,0.0,1.0
2024-01-23,71.4,72.69,71.105,72.23,345332,71.4,72.69,71.105,72.23,345332,0.0,1.0
2024-01-24,69.84,72.02,68.89,72.02,371607,69.84,72.02,68.89,72.02,371607,0.0,1.0
2024-01-25,69.06,71.59,68.405,71.59,456965,69.06,71.59,68.405,71.59,456965,0.0,1.0
2024-01-26,68.44,69.035,67.77,68.73,559681,68.44,69.035,67.77,68.73,559681,0.0,1.0
2024-01-29,69.11,69.12,67.39,68.52,260736,69.11,69.12,67.39,68.52,260736,0.0,1.0
2024-01-30,67.0,68.73,65.825,68.33,710008,67.0,68.73,65.825,68.33,710008,0.0,1.0
2024-01-31,67.32,68.97,65.8,66.65,604295,67.32,68.97,65.8,66.65,604295,0.0,1.0
2024-02-01,67.69,68.08,66.37,67.95,361228,67.69,68.08,66.37,67.95,361228,0.0,1.0
2024-02-02,67.42,67.7,66.16,66.81,258709,67.42,67.7,66.16,66.81,258709,0.0,1.0
2024-02-05,67.45,68.57,66.66,67.15,323024,67.45,68.57,66.66,67.15,323024,0.0,1.0
2024-02-06,68.23,68.3,66.545,67.17,508588,68.23,68.3,66.545,67.17,508588,0.0,1.0
2024-02-07,66.75,69.43,64.52,68.97,728710,66.75,69.43,64.52,68.97,728710,0.0,1.0
2024-02-08,68.74,69.23,66.31,67.17,307670,68.74,69.23,66.31,67.17,307670,0.0,1.0
2024-02-09,69.99,70.31,68.3,68.84,334834,69.99,70.31,68.3,68.84,334834,0.0,1.0
2024-02-12,70.07,71.425,70.04,70.26,364226,70.07,71.425,70.04,70.26,364226,0.0,1.0
2024-02-13,66.06,68.32,65.35,67.57,625764,66.06,68.32,65.35,67.57,625764,0.0,1.0
2024-02-14,68.16,68.26,66.575,67.42,335829,68.16,68.26,66.575,67.42,335829,0.0,1.0
2024-02-15,69.16,69.72,68.16,68.38,252211,69.16,69.72,68.16,68.38,252211,0.0,1.0
2024-02-16,68.03,69.17,67.55,68.99,239903,68.03,69.17,67.55,68.99,239903,0.0,1.0
2024-02-20,67.91,68.28,66.495,66.83,266734,67.91,68.28,66.495,66.83,266734,0.0,1.0
2024-02-21,68.27,68.27,66.99,67.33,314315,68.27,68.27,66.99,67.33,314315,0.0,1.0
2024-02-22,68.82,69.0,67.34,68.98,294079,68.82,69.0,67.34,68.98,294079,0.0,1.0
2024-02-23,68.31,68.58,67.13,68.35,238796,68.31,68.58,67.13,68.35,238796,0.0,1.0
2024-02-26,68.45,69.17,67.65,67.95,289065,68.45,69.17,67.65,67.95,289065,0.0,1.0
2024-02-27,68.29,69.445,68.065,69.19,266135,68.29,69.445,68.065,69.19,266135,0.0,1.0
2024-02-28,67.44,67.6465,66.63,67.17,189498,67.44,67.6465,66.63,67.17,189498,0.0,1.0
2024-02-29,67.98,69.065,67.47,68.72,369886,67.98,69.065,67.47,68.72,369886,0.0,1.0
2024-03-01,70.02,70.985,68.2,68.62,230380,70.02,70.985,68.2,68.62,230380,0.0,1.0
2024-03-04,68.54,70.89,68.255,70.51,191121,68.54,70.89,68.255,70.51,191121,0.0,1.0
2024-03-05,66.3,68.0,65.93,67.86,203932,66.3,68.0,65.93,67.86,203932,0.0,1.0
2024-03-06,67.13,68.27,66.775,67.5,184364,67.13,68.27,66.775,67.5,184364,0.0,1.0
2024-03-07,70.94,71.865,67.57,67.7,248580,70.94,71.865,67.57,67.7,248580,0.0,1.0
2024-03-08,70.3,72.175,70.21,71.67,276578,70.3,72.175,70.21,71.67,276578,0.0,1.0
2024-03-11,71.84,71.91,70.07,70.07,255339,71.84,71.91,70.07,70.07,255339,0.0,1.0
2024-03-12,70.82,72.24,69.47,71.93,184124,70.82,72.24,69.47,71.93,184124,0.0,1.0
2024-03-13,68.24,71.28,68.1,70.03,167261,68.24,71.28,68.1,70.03,167261,0.0,1.0
2024-03-14,65.62,68.14,64.8,67.91,483964,65.62,68.14,64.8,67.91,483964,0.0,1.0
2024-03-15,66.33,66.62,64.31,64.45,637225,66.33,66.62,64.31,64.45,637225,0.0,1.0
2024-03-18,65.57,67.25,65.56,67.13,255657,65.57,67.25,65.56,67.13,255657,0.0,1.0
2024-03-19,64.64,65.39,64.16,64.98,161994,64.64,65.39,64.16,64.98,161994,0.0,1.0
2024-03-20,66.25,66.77,64.1083,64.6,263981,66.25,66.77,64.1083,64.6,263981,0.0,1.0
2024-03-21,69.14,69.41,67.51,67.51,454679,69.14,69.41,67.51,67.51,454679,0.0,1.0
2024-03-22,68.26,68.955,67.15,68.92,350035,68.26,68.955,67.15,68.92,350035,0.0,1.0
2024-03-25,67.98,68.94,67.01,68.08,376906,67.98,68.94,67.01,68.08,376906,0.0,1.0
2024-03-26,67.55,68.55,67.23,68.55,310730,67.55,68.55,67.23,68.55,310730,0.0,1.0
2024-03-27,70.38,70.965,66.7527,68.35,235632,70.38,70.965,66.7527,68.35,235632,0.0,1.0
2024-03-28,70.5,70.85,69.78,70.06,405224,70.5,70.85,69.78,70.06,405224,0.0,1.0
2024-04-01,70.54,72.59,70.39,70.66,294369,70.54,72.59,70.39,70.66,294369,0.0,1.0
2024-04-02,68.51,69.415,68.02,69.41,249283,68.51,69.415,68.02,69.41,249283,0.0,1.0
2024-04-03,68.83,69.02,67.54,67.62,189820,68.83,69.02,67.54,67.62,189820,0.0,1.0
2024-04-04,68.28,70.96,68.06,70.01,248193,68.28,70.96,68.06,70.01,248193,0.0,1.0
2024-04-05,67.89,68.68,67.85,68.1,269253,67.89,68.68,67.85,68.1,269253,0.0,1.0
2024-04-08,69.39,69.78,68.01,68.33,309583,69.39,69.78,68.01,68.33,309583,0.0,1.0
2024-04-09,72.42,72.47,70.09,70.23,205244,72.42,72.47,70.09,70.23,205244,0.0,1.0
2024-04-10,69.87,71.38,69.11,69.58,443711,69.87,71.38,69.11,69.58,443711,0.0,1.0
2024-04-11,70.94,71.05,69.34,70.24,179657,70.94,71.05,69.34,70.24,179657,0.0,1.0
2024-04-12,68.35,69.98,67.66,69.81,250017,68.35,69.98,67.66,69.81,250017,0.0,1.0
2024-04-15,67.88,68.79,67.26,68.5,336062,67.88,68.79,67.26,68.5,336062,0.0,1.0
2024-04-16,68.38,68.555,66.66,67.43,324081,68.38,68.555,66.66,67.43,324081,0.0,1.0
2024-04-17,67.16,71.16,67.1,68.7,457875,67.16,71.16,67.1,68.7,457875,0.0,1.0
2024-04-18,67.74,67.9,66.39,66.85,290535,67.74,67.9,66.39,66.85,290535,0.0,1.0
2024-04-19,66.89,68.43,66.31,67.28,368022,66.89,68.43,66.31,67.28,368022,0.0,1.0
2024-04-22,67.91,68.51,66.81,67.39,353209,67.91,68.51,66.81,67.39,353209,0.0,1.0
2024-04-23,69.68,70.485,67.96,67.96,300554,69.68,70.485,67.96,67.96,300554,0.0,1.0
2024-04-24,70.9,71.65,69.67,70.53,366740,70.9,71.65,69.67,70.53,366740,0.0,1.0
2024-04-25,71.3,72.56,70.36,70.36,345772,71.3,72.56,70.36,70.36,345772,0.0,1.0
2024-04-26,72.68,72.925,70.83,71.3,266007,72.68,72.925,70.83,71.3,266007,0.0,1.0
2024-04-29,74.0,74.29,72.82,72.95,254637,74.0,74.29,72.82,72.95,254637,0.0,1.0
2024-04-30,73.01,74.2,72.9,73.22,354070,73.01,74.2,72.9,73.22,354070,0.0,1.0
2024-05-01,70.99,73.22,70.51,72.25,343787,70.99,73.22,70.51,72.25,343787,0.0,1.0
2024-05-02,72.92,73.435,70.29,71.87,260935,72.92,73.435,70.29,71.87,260935,0.0,1.0
2024-05-03,72.79,75.23,72.72,74.9,211308,72.79,75.23,72.72,74.9,211308,0.0,1.0
2024-05-06,74.04,74.16,73.03,73.04,168265,74.04,74.16,73.03,73.04,168265,0.0,1.0
2024-05-07,76.51,77.49,74.47,74.51,367535,76.51,77.49,74.47,74.51,367535,0.0,1.0
2024-05-08,74.56,75.42,74.31,75.4,255770,74.56,75.42,74.31,75.4,255770,0.0,1.0
2024-05-09,76.47,76.65,73.79,74.55,486466,76.47,76.65,73.79,74.55,486466,0.0,1.0
2024-05-10,69.32,72.13,67.415,72.13,866300,69.32,72.13,67.415,72.13,866300,0.0,1.0
2024-05-13,70.94,72.4,70.0201,70.82,412328,70.94,72.4,70.0201,70.82,412328,0.0,1.0
2024-05-14,72.34,74.05,71.335,72.03,366931,72.34,74.05,71.335,72.03,366931,0.0,1.0
2024-05-15,72.01,74.0,71.5,73.36,448647,72.01,74.0,71.5,73.36,448647,0.0,1.0
2024-05-16,72.41,73.33,71.44,72.2,283150,72.41,73.33,71.44,72.2,283150,0.0,1.0
2024-05-17,73.27,73.575,71.84,72.46,307333,73.27,73.575,71.84,72.46,307333,0.0,1.0
2024-05-20,73.82,74.22,73.08,73.6,224823,73.82,74.22,73.08,73.6,224823,0.0,1.0
2024-05-21,72.52,73.345,72.0,72.58,267158,72.52,73.345,72.0,72.58,267158,0.0,1.0
2024-05-22,74.41,76.2,72.76,72.76,332034,74.41,76.2,72.76,72.76,332034,0.0,1.0
2024-05-23,72.43,75.11,72.13,75.11,222500,72.43,75.11,72.13,75.11,222500,0.0,1.0
2024-05-24,73.57,73.61,72.68,73.58,229963,73.57,73.61,72.68,73.58,229963,0.0,1.0
2024-05-28,73.82,75.07,73.2,73.44,351089,73.82,75.07,73.2,73.44,351089,0.0,1.0
2024-05-29,71.75,73.21,71.28,71.96,206154,71.75,73.21,71.28,71.96,206154,0.0,1.0
2024-05-30,72.85,73.28,71.83,72.5,274785,72.85,73.28,71.83,72.5,274785,0.0,1.0
2024-05-31,74.13,74.25,71.99,73.39,262722,74.13,74.25,71.99,73.39,262722,0.0,1.0
2024-06-03,74.85,75.27,73.65,75.27,203738,74.85,75.27,73.65,75.27,203738,0.0,1.0
2024-06-04,71.91,74.395,71.0,73.62,247028,71.91,74.395,71.0,73.62,247028,0.0,1.0
2024-06-05,74.73,74.9,72.355,72.71,173195,74.73,74.9,72.355,72.71,173195,0.0,1.0
2024-06-06,73.25,74.5,73.03,74.5,164729,73.25,74.5,73.03,74.5,164729,0.0,1.0
2024-06-07,71.51,72.82,71.46,72.19,158718,71.51,72.82,71.46,72.19,158718,0.0,1.0
2024-06-10,71.82,72.42,69.96,70.22,198031,71.82,72.42,69.96,70.22,198031,0.0,1.0
2024-06-11,72.19,72.81,70.46,71.28,186803,72.19,72.81,70.46,71.28,186803,0.0,1.0
2024-06-12,75.11,76.43,74.405,74.47,256617,75.11,76.43,74.405,74.47,256617,0.0,1.0
2024-06-13,73.81,74.72,72.741,74.39,153208,73.81,74.72,72.741,74.39,153208,0.0,1.0
2024-06-14,71.59,72.88,71.09,72.36,256565,71.59,72.88,71.09,72.36,256565,0.0,1.0
2024-06-17,73.17,73.3,70.685,71.49,205595,73.17,73.3,70.685,71.49,205595,0.0,1.0
2024-06-18,72.61,73.7,72.17,73.15,197452,72.61,73.7,72.17,73.15,197452,0.0,1.0
2024-06-20,72.02,72.91,71.3,72.14,240931,72.02,72.91,71.3,72.14,240931,0.0,1.0
2024-06-21,72.79,73.06,71.235,72.01,886583,72.79,73.06,71.235,72.01,886583,0.0,1.0
2024-06-24,71.23,73.21,71.09,72.64,200667,71.23,73.21,71.09,72.64,200667,0.0,1.0
2024-06-25,70.61,70.91,69.815,70.91,268230,70.61,70.91,69.815,70.91,268230,0.0,1.0
2024-06-26,70.6,71.8,69.51,70.26,213763,70.6,71.8,69.51,70.26,213763,0.0,1.0
2024-06-27,70.69,71.25,70.1,70.7,193672,70.69,71.25,70.1,70.7,193672,0.0,1.0
2024-06-28,71.93,73.56,70.92,71.76,1686650,71.93,73.56,70.92,71.76,1686650,0.0,1.0
2024-07-01,70.19,71.62,69.37,71.61,244147,70.19,71.62,69.37,71.61,244147,0.0,1.0
2024-07-02,72.01,72.11,69.81,69.81,181702,72.01,72.11,69.81,69.81,181702,0.0,1.0
2024-07-03,72.55,73.0,71.61,72.28,106636,72.55,73.0,71.61,72.28,106636,0.0,1.0
2024-07-05,72.95,73.22,71.32,72.33,193293,72.95,73.22,71.32,72.33,193293,0.0,1.0
2024-07-08,77.49,77.52,73.545,73.92,251723,77.49,77.52,73.545,73.92,251723,0.0,1.0
2024-07-09,77.3,77.99,75.43,77.86,306971,77.3,77.99,75.43,77.86,306971,0.0,1.0
2024-07-10,81.08,81.15,78.0,78.0,262234,81.08,81.15,78.0,78.0,262234,0.0,1.0
2024-07-11,82.38,83.39,81.48,82.56,399976,82.38,83.39,81.48,82.56,399976,0.0,1.0
2024-07-12,84.4,85.0,83.08,83.8,348572,84.4,85.0,83.08,83.8,348572,0.0,1.0
2024-07-15,83.82,86.34,83.55,84.49,395203,83.82,86.34,83.55,84.49,395203,0.0,1.0
2024-07-16,85.82,86.74,84.295,84.98,475095,85.82,86.74,84.295,84.98,475095,0.0,1.0
2024-07-17,83.18,84.9,82.65,83.75,384972,83.18,84.9,82.65,83.75,384972,0.0,1.0
2024-07-18,81.83,84.9,81.6,83.46,332403,81.83,84.9,81.6,83.46,332403,0.0,1.0
2024-07-19,79.36,81.78,78.17,81.78,227954,79.36,81.78,78.17,81.78,227954,0.0,1.0
2024-07-22,83.28,83.4,80.195,80.22,497367,83.28,83.4,80.195,80.22,497367,0.0,1.0
2024-07-23,83.07,84.03,81.29,81.76,346555,83.07,84.03,81.29,81.76,346555,0.0,1.0
2024-07-24,80.1,82.81,79.56,82.47,242276,80.1,82.81,79.56,82.47,242276,0.0,1.0
2024-07-25,78.56,81.07,77.8083,79.34,358528,78.56,81.07,77.8083,79.34,358528,0.0,1.0
2024-07-26,80.27,80.95,78.73,80.95,313109,80.27,80.95,78.73,80.95,313109,0.0,1.0
2024-07-29,79.8,81.88,79.57,81.05,163019,79.8,81.88,79.57,81.05,163019,0.0,1.0
2024-07-30,77.44,79.84,77.24,79.84,319069,77.44,79.84,77.24,79.84,319069,0.0,1.0
2024-07-31,78.2,80.07,77.27,79.37,468302,78.2,80.07,77.27,79.37,468302,0.0,1.0
2024-08-01,74.33,78.5,73.6,77.34,318904,74.33,78.5,73.6,77.34,318904,0.0,1.0
2024-08-02,66.72,71.46,66.57,70.73,507426,66.72,71.46,66.57,70.73,507426,0.0,1.0
2024-08-05,62.88,64.835,61.27,62.48,1310927,62.88,64.835,61.27,62.48,1310927,0.0,1.0
2024-08-06,62.8,63.65,62.04,63.02,607287,62.8,63.65,62.04,63.02,607287,0.0,1.0
2024-08-07,59.1,64.78,59.02,64.78,732087,59.1,64.78,59.02,64.78,732087,0.0,1.0
2024-08-08,60.18,61.26,58.96,60.68,1179180,60.18,61.26,58.96,60.68,1179180,0.0,1.0
2024-08-09,64.68,67.41,62.43,65.21,1238381,64.68,67.41,62.43,65.21,1238381,0.0,1.0
2024-08-12,63.67,65.38,63.06,64.52,362795,63.67,65.38,63.06,64.52,362795,0.0,1.0
2024-08-13,65.99,66.66,64.43,64.67,331545,65.99,66.66,64.43,64.67,331545,0.0,1.0
2024-08-14,63.25,66.5,62.8,66.5,342022,63.25,66.5,62.8,66.5,342022,0.0,1.0
2024-08-15,66.59,66.635,64.56,65.78,454378,66.59,66.635,64.56,65.78,454378,0.0,1.0
2024-08-16,67.24,67.6302,65.65,66.07,406973,67.24,67.6302,65.65,66.07,406973,0.0,1.0
2024-08-19,67.29,67.99,66.52,67.26,260543,67.29,67.99,66.52,67.26,260543,0.0,1.0
2024-08-20,66.5,67.04,65.97,66.71,192656,66.5,67.04,65.97,66.71,192656,0.0,1.0
2024-08-21,69.0,69.45,67.3,67.49,282003,69.0,69.45,67.3,67.49,282003,0.0,1.0
2024-08-22,66.97,69.66,66.62,69.05,288847,66.97,69.66,66.62,69.05,288847,0.0,1.0
2024-08-23,71.28,71.49,67.77,68.1,296058,71.28,71.49,67.77,68.1,296058,0.0,1.0
2024-08-26,69.83,72.76,69.69,72.01,414521,69.83,72.76,69.69,72.01,414521,0.0,1.0
2024-08-27,67.74,69.46,67.61,68.91,231664,67.74,69.46,67.61,68.91,231664,0.0,1.0
2024-08-28,66.98,68.23,66.56,67.66,281874,66.98,68.23,66.56,67.66,281874,0.0,1.0
2024-08-29,69.63,70.39,67.71,67.81,210247,69.63,70.39,67.71,67.81,210247,0.0,1.0
2024-08-30,69.69,70.98,68.9,70.98,696378,69.69,70.98,68.9,70.98,696378,0.0,1.0
2024-09-03,63.52,68.355,63.01,68.02,294765,63.52,68.355,63.01,68.02,294765,0.0,1.0
2024-09-04,62.63,64.03,62.17,63.17,222931,62.63,64.03,62.17,63.17,222931,0.0,1.0
2024-09-05,62.85,63.73,62.16,62.28,301128,62.85,63.73,62.16,62.28,301128,0.0,1.0
2024-09-06,61.24,62.72,60.97,62.72,292317,61.24,62.72,60.97,62.72,292317,0.0,1.0
2024-09-09,60.8,62.02,60.31,61.26,346764,60.8,62.02,60.31,61.26,346764,0.0,1.0
2024-09-10,61.1,61.24,59.545,60.55,235228,61.1,61.24,59.545,60.55,235228,0.0,1.0
2024-09-11,61.84,62.0,59.57,61.01,447446,61.84,62.0,59.57,61.01,447446,0.0,1.0
2024-09-12,60.48,61.85,60.22,61.81,267797,60.48,61.85,60.22,61.81,267797,0.0,1.0
2024-09-13,62.15,62.995,61.24,61.84,334153,62.15,62.995,61.24,61.84,334153,0.0,1.0
2024-09-16,60.36,61.63,59.33,61.53,439139,60.36,61.63,59.33,61.53,439139,0.0,1.0
2024-09-17,59.52,62.18,59.11,61.6,347677,59.52,62.18,59.11,61.6,347677,0.0,1.0
2024-09-18,59.07,61.11,58.615,59.77,442143,59.07,61.11,58.615,59.77,442143,0.0,1.0
2024-09-19,61.41,61.78,59.9105,61.78,509283,61.41,61.78,59.9105,61.78,509283,0.0,1.0
2024-09-20,60.12,60.93,59.32,60.45,1097715,60.12,60.93,59.32,60.45,1097715,0.0,1.0
2024-09-23,59.32,60.645,58.867,60.58,268739,59.32,60.645,58.867,60.58,268739,0.0,1.0
2024-09-24,60.12,61.155,59.4575,60.17,190266,60.12,61.155,59.4575,60.17,190266,0.0,1.0
2024-09-25,58.65,60.1872,58.5,59.78,312077,58.65,60.1872,58.5,59.78,312077,0.0,1.0
2024-09-26,62.29,62.645,59.51,60.56,357505,62.29,62.645,59.51,60.56,357505,0.0,1.0
2024-09-27,63.62,63.96,62.732,63.37,284287,63.62,63.96,62.732,63.37,284287,0.0,1.0
2024-09-30,64.09,64.265,62.71,62.71,349468,64.09,64.265,62.71,62.71,349468,0.0,1.0
2024-10-01,62.78,64.08,61.15,63.97,389543,62.78,64.08,61.15,63.97,389543,0.0,1.0
2024-10-02,63.31,64.1016,62.2351,62.67,199681,63.31,64.1016,62.2351,62.67,199681,0.0,1.0
2024-10-03,62.65,63.38,61.75,62.55,232992,62.65,63.38,61.75,62.55,232992,0.0,1.0
2024-10-04,64.6,64.865,63.59,64.61,402379,64.6,64.865,63.59,64.61,402379,0.0,1.0
2024-10-07,64.98,65.6,63.5749,63.93,329576,64.98,65.6,63.5749,63.93,329576,0.0,1.0
2024-10-08,63.67,64.62,63.34,64.62,183519,63.67,64.62,63.34,64.62,183519,0.0,1.0
2024-10-09,64.25,64.75,63.67,63.67,207523,64.25,64.75,63.67,63.67,207523,0.0,1.0
2024-10-10,63.15,63.2,61.8415,62.78,203718,63.15,63.2,61.8415,62.78,203718,0.0,1.0
2024-10-11,64.66,65.35,62.46,62.46,167042,64.66,65.35,62.46,62.46,167042,0.0,1.0
2024-10-14,65.35,65.66,64.22,64.62,228232,65.35,65.66,64.22,64.62,228232,0.0,1.0
2024-10-15,63.1,66.09,63.02,65.16,208378,63.1,66.09,63.02,65.16,208378,0.0,1.0
2024-10-16,64.39,65.04,63.4682,64.31,250478,64.39,65.04,63.4682,64.31,250478,0.0,1.0
2024-10-17,64.94,65.79,64.27,65.3,213954,64.94,65.79,64.27,65.3,213954,0.0,1.0
2024-10-18,63.98,65.82,63.7,65.56,207878,63.98,65.82,63.7,65.56,207878,0.0,1.0
2024-10-21,63.65,64.2192,62.425,63.78,227757,63.65,64.2192,62.425,63.78,227757,0.0,1.0
2024-10-22,63.45,63.93,62.14,63.45,182134,63.45,63.93,62.14,63.45,182134,0.0,1.0
2024-10-23,62.94,64.475,62.14,63.43,250613,62.94,64.475,62.14,63.43,250613,0.0,1.0
2024-10-24,64.54,64.695,62.9201,63.47,181632,64.54,64.695,62.9201,63.47,181632,0.0,1.0
2024-10-25,64.66,66.79,64.61,65.27,232647,64.66,66.79,64.61,65.27,232647,0.0,1.0
2024-10-28,63.5,65.3232,63.44,64.87,339058,63.5,65.3232,63.44,64.87,339058,0.0,1.0
2024-10-29,64.78,65.0,63.09,63.09,255695,64.78,65.0,63.09,63.09,255695,0.0,1.0
2024-10-30,61.18,64.01,61.16,63.45,258308,61.18,64.01,61.16,63.45,258308,0.0,1.0
2024-10-31,58.48,60.98,58.45,60.98,323806,58.48,60.98,58.45,60.98,323806,0.0,1.0
2024-11-01,60.16,60.22,58.44,58.92,336146,60.16,60.22,58.44,58.92,336146,0.0,1.0
2024-11-04,60.19,61.23,59.415,60.05,250124,60.19,61.23,59.415,60.05,250124,0.0,1.0
2024-11-05,61.14,61.14,59.005,60.05,311169,61.14,61.14,59.005,60.05,311169,0.0,1.0
2024-11-06,64.15,65.555,63.265,64.15,416114,64.15,65.555,63.265,64.15,416114,0.0,1.0
2024-11-07,62.78,65.29,62.55,64.37,434331,62.78,65.29,62.55,64.37,434331,0.0,1.0
2024-11-08,64.23,65.41,61.1,61.1,650305,64.23,65.41,61.1,61.1,650305,0.0,1.0
2024-11-11,61.75,64.1,61.49,64.1,304424,61.75,64.1,61.49,64.1,304424,0.0,1.0
2024-11-12,58.76,61.88,58.58,61.1,357842,58.76,61.88,58.58,61.1,357842,0.0,1.0
2024-11-13,56.33,59.14,56.29,58.78,352474,56.33,59.14,56.29,58.78,352474,0.0,1.0
2024-11-14,55.01,57.1876,53.97,56.46,399103,55.01,57.1876,53.97,56.46,399103,0.0,1.0
2024-11-15,53.01,55.105,52.8,54.465,301633,53.01,55.105,52.8,54.465,301633,0.0,1.0
2024-11-18,53.84,53.93,52.705,53.01,321108,53.84,53.93,52.705,53.01,321108,0.0,1.0
2024-11-19,54.7,54.99,53.07,53.07,343827,54.7,54.99,53.07,53.07,343827,0.0,1.0
2024-11-20,55.59,55.63,53.975,54.15,288851,55.59,55.63,53.975,54.15,288851,0.0,1.0
2024-11-21,59.17,59.24,55.81,56.18,378152,59.17,59.24,55.81,56.18,378152,0.0,1.0
2024-11-22,61.305,61.31,59.355,59.48,423739,61.305,61.31,59.355,59.48,423739,0.0,1.0
2024-11-25,66.3,67.4,62.4,62.4,795507,66.3,67.4,62.4,62.4,795507,0.0,1.0
2024-11-26,66.15,67.005,65.07,66.79,734674,66.15,67.005,65.07,66.79,734674,0.0,1.0
2024-11-27,64.3,66.24,63.09,66.15,406304,64.3,66.24,63.09,66.15,406304,0.0,1.0
2024-11-29,65.0,65.66,64.62,64.62,225731,65.0,65.66,64.62,64.62,225731,0.0,1.0
2024-12-02,66.01,67.01,64.6149,65.1,383367,66.01,67.01,64.6149,65.1,383367,0.0,1.0
2024-12-03,63.65,66.18,63.55,65.66,310032,63.65,66.18,63.55,65.66,310032,0.0,1.0
2024-12-04,61.45,65.41,61.36,64.66,304288,61.45,65.41,61.36,64.66,304288,0.0,1.0
2024-12-05,58.96,61.71,58.87,61.66,358857,58.96,61.71,58.87,61.66,358857,0.0,1.0
2024-12-06,60.78,61.24,58.88,59.73,250579,60.78,61.24,58.88,59.73,250579,0.0,1.0
2024-12-09,63.13,64.69,61.05,61.33,298772,63.13,64.69,61.05,61.33,298772,0.0,1.0
2024-12-10,62.0,63.84,60.55,62.9,438611,62.0,63.84,60.55,62.9,438611,0.0,1.0
2024-12-11,63.91,64.17,61.93,63.12,356373,63.91,64.17,61.93,63.12,356373,0.0,1.0
2024-12-12,65.305,65.32,63.33,63.4,381427,65.305,65.32,63.33,63.4,381427,0.0,1.0
2024-12-13,64.64,65.91,63.76,65.3,361526,64.64,65.91,63.76,65.3,361526,0.0,1.0
2024-12-16,64.81,66.77,63.925,64.7,382634,64.81,66.77,63.925,64.7,382634,0.0,1.0
2024-12-17,63.45,65.135,62.74,64.3,287934,63.45,65.135,62.74,64.3,287934,0.0,1.0
2024-12-18,62.58,66.3,61.37,64.64,676077,62.58,66.3,61.37,64.64,676077,0.0,1.0
2024-12-19,62.3,63.92,61.34,62.58,361841,62.3,63.92,61.34,62.58,361841,0.0,1.0
2024-12-20,61.56,63.69,61.08,61.48,1308559,61.56,63.69,61.08,61.48,1308559,0.0,1.0
2024-12-23,62.24,62.69,61.335,61.56,233511,62.24,62.69,61.335,61.56,233511,0.0,1.0
2024-12-24,63.5,63.62,61.4701,62.61,107948,63.5,63.62,61.4701,62.61,107948,0.0,1.0
2024-12-26,64.87,65.75,62.5301,62.66,210649,64.87,65.75,62.5301,62.66,210649,0.0,1.0
2024-12-27,64.05,65.53,63.41,64.25,239310,64.05,65.53,63.41,64.25,239310,0.0,1.0
2024-12-30,61.53,63.38,61.1,62.99,190269,61.53,63.38,61.1,62.99,190269,0.0,1.0
2024-12-31,61.67,62.89,61.145,62.16,194398,61.67,62.89,61.145,62.16,194398,0.0,1.0
2025-01-02,61.31,64.015,60.487,62.28,225830,61.31,64.015,60.487,62.28,225830,0.0,1.0
2025-01-03,63.57,63.73,61.2,61.77,345286,63.57,63.73,61.2,61.77,345286,0.0,1.0
2025-01-06,65.74,67.12,64.29,64.3,497895,65.74,67.12,64.29,64.3,497895,0.0,1.0
2025-01-07,65.09,67.005,64.38,66.09,313416,65.09,67.005,64.38,66.09,313416,0.0,1.0
2025-01-08,64.89,65.11,62.72,63.88,347228,64.89,65.11,62.72,63.88,347228,0.0,1.0
2025-01-10,62.58,63.33,61.08,63.33,362571,62.58,63.33,61.08,63.33,362571,0.0,1.0
2025-01-13,59.33,63.343,59.185,61.52,478309,59.33,63.343,59.185,61.52,478309,0.0,1.0
2025-01-14,59.44,60.55,59.1118,60.37,767961,59.44,60.55,59.1118,60.37,767961,0.0,1.0
2025-01-15,60.44,61.84,60.32,61.25,521488,60.44,61.84,60.32,61.25,521488,0.0,1.0
2025-01-16,60.35,61.38,58.82,60.9,420190,60.35,61.38,58.82,60.9,420190,0.0,1.0
2025-01-17,60.91,62.955,60.215,61.91,598592,60.91,62.955,60.215,61.91,598592,0.0,1.0
2025-01-21,63.15,64.045,60.83,61.71,468676,63.15,64.045,60.83,61.71,468676,0.0,1.0
2025-01-22,62.87,64.6,61.69,63.11,517509,62.87,64.6,61.69,63.11,517509,0.0,1.0
2025-01-23,61.34,62.33,60.54,61.63,404396,61.34,62.33,60.54,61.63,404396,0.0,1.0
2025-01-24,60.66,61.13,59.53,60.76,430570,60.66,61.13,59.53,60.76,430570,0.0,1.0
2025-01-27,60.08,61.28,58.74,59.16,496595,60.08,61.28,58.74,59.16,496595,0.0,1.0
2025-01-28,57.5,59.85,57.26,59.85,395568,57.5,59.85,57.26,59.85,395568,0.0,1.0
2025-01-29,57.4,58.22,57.05,57.62,412978,57.4,58.22,57.05,57.62,412978,0.0,1.0
2025-01-30,58.41,59.08,57.49,58.01,355354,58.41,59.08,57.49,58.01,355354,0.0,1.0
2025-01-31,58.98,60.19,57.79,58.38,543371,58.98,60.19,57.79,58.38,543371,0.0,1.0
2025-02-03,56.45,58.05,55.852,57.2,368311,56.45,58.05,55.852,57.2,368311,0.0,1.0
2025-02-04,56.97,57.26,55.99,56.04,352131,56.97,57.26,55.99,56.04,352131,0.0,1.0
2025-02-05,58.56,58.99,56.81,57.21,273615,58.56,58.99,56.81,57.21,273615,0.0,1.0
2025-02-06,57.02,58.535,56.66,58.06,335934,57.02,58.535,56.66,58.06,335934,0.0,1.0
2025-02-07,55.24,57.37,54.6,57.37,349961,55.24,57.37,54.6,57.37,349961,0.0,1.0
2025-02-10,53.3,55.4175,53.12,55.35,579517,53.3,55.4175,53.12,55.35,579517,0.0,1.0
2025-02-11,50.98,54.955,50.64,53.03,1123671,50.98,54.955,50.64,53.03,1123671,0.0,1.0
2025-02-12,52.56,53.65,50.26,51.6,1196970,52.56,53.65,50.26,51.6,1196970,0.0,1.0
2025-02-13,53.02,53.94,51.46,53.13,483785,53.02,53.94,51.46,53.13,483785,0.0,1.0
2025-02-14,53.47,54.05,52.83,53.48,331308,53.47,54.05,52.83,53.48,331308,0.0,1.0
2025-02-18,55.15,55.5692,53.895,54.0,584982,55.15,55.5692,53.895,54.0,584982,0.0,1.0
2025-02-19,57.11,57.93,55.11,55.11,411758,57.11,57.93,55.11,55.11,411758,0.0,1.0
2025-02-20,56.95,58.1,56.06,57.34,375589,56.95,58.1,56.06,57.34,375589,0.0,1.0
2025-02-21,56.12,57.76,54.865,57.76,390239,56.12,57.76,54.865,57.76,390239,0.0,1.0
2025-02-24,54.26,56.33,54.2,56.25,608871,54.26,56.33,54.2,56.25,608871,0.0,1.0
2025-02-25,54.0,54.5775,52.98,54.44,532387,54.0,54.5775,52.98,54.44,532387,0.0,1.0
2025-02-26,53.79,54.655,52.88,53.91,280163,53.79,54.655,52.88,53.91,280163,0.0,1.0
2025-02-27,50.14,53.66,50.07,53.23,357542,50.14,53.66,50.07,53.23,357542,0.0,1.0
2025-02-28,49.38,50.465,48.39,50.05,743593,49.38,50.465,48.39,50.05,743593,0.0,1.0
2025-03-03,47.65,50.395,47.31,50.15,733560,47.65,50.395,47.31,50.15,733560,0.0,1.0
2025-03-04,48.23,48.99,46.56,46.99,563336,48.23,48.99,46.56,46.99,563336,0.0,1.0
2025-03-05,49.21,49.31,47.31,48.69,403529,49.21,49.31,47.31,48.69,403529,0.0,1.0
2025-03-06,49.85,50.495,47.58,47.86,329679,49.85,50.495,47.58,47.86,329679,0.0,1.0
2025-03-07,49.1,50.43,48.78,50.29,592394,49.1,50.43,48.78,50.29,592394,0.0,1.0
2025-03-10,46.38,48.61,45.98,48.27,446264,46.38,48.61,45.98,48.27,446264,0.0,1.0
2025-03-11,45.48,46.7,44.24,46.7,1249878,45.48,46.7,44.24,46.7,1249878,0.0,1.0
2025-03-12,47.29,47.33,45.9,46.11,467328,47.29,47.33,45.9,46.11,467328,0.0,1.0
2025-03-13,45.94,48.64,45.67,47.38,501822,45.94,48.64,45.67,47.38,501822,0.0,1.0
2025-03-14,46.03,47.14,45.75,46.72,1325658,46.03,47.14,45.75,46.72,1325658,0.0,1.0
2025-03-17,46.94,47.22,45.07,45.94,1615972,46.94,47.22,45.07,45.94,1615972,0.0,1.0
2025-03-18,46.55,47.3,45.345,46.73,931078,46.55,47.3,45.345,46.73,931078,0.0,1.0
2025-03-19,47.11,47.53,46.37,46.37,620071,47.11,47.53,46.37,46.37,620071,0.0,1.0
2025-03-20,45.66,47.26,45.47,46.35,350010,45.66,47.26,45.47,46.35,350010,0.0,1.0
2025-03-21,45.3,45.705,44.36,44.86,960314,45.3,45.705,44.36,44.86,960314,0.0,1.0
2025-03-24,46.92,47.53,45.13,46.55,428431,46.92,47.53,45.13,46.55,428431,0.0,1.0
2025-03-25,46.83,47.64,46.52,46.77,258708,46.83,47.64,46.52,46.77,258708,0.0,1.0
2025-03-26,46.52,47.31,45.55,46.84,263232,46.52,47.31,45.55,46.84,263232,0.0,1.0
2025-03-27,46.23,46.715,45.27,46.16,304826,46.23,46.715,45.27,46.16,304826,0.0,1.0
2025-03-28,43.32,45.805,42.925,45.8,307857,43.32,45.805,42.925,45.8,307857,0.0,1.0
2025-03-31,43.17,43.37,41.8,42.54,380109,43.17,43.37,41.8,42.54,380109,0.0,1.0
2025-04-01,43.08,43.64,42.03,43.01,317529,43.08,43.64,42.03,43.01,317529,0.0,1.0
2025-04-02,43.49,43.96,41.91,42.2,292411,43.49,43.96,41.91,42.2,292411,0.0,1.0
2025-04-03,37.03,41.92,36.97,40.93,802835,37.03,41.92,36.97,40.93,802835,0.0,1.0
2025-04-04,35.1,37.27,32.93,35.01,885004,35.1,37.27,32.93,35.01,885004,0.0,1.0
2025-04-07,36.68,38.48,33.14,35.04,1082044,36.68,38.48,33.14,35.04,1082044,0.0,1.0
2025-04-08,34.45,38.26,33.56,38.26,655153,34.45,38.26,33.56,38.26,655153,0.0,1.0
2025-04-09,39.53,39.891,34.4,34.63,1102873,39.53,39.891,34.4,34.63,1102873,0.0,1.0
2025-04-10,35.36,37.28,34.135,37.28,765286,35.36,37.28,34.135,37.28,765286,0.0,1.0
2025-04-11,35.61,35.97,33.66,35.14,715810,35.61,35.97,33.66,35.14,715810,0.0,1.0
2025-04-14,36.12,37.16,35.17,36.87,585200,36.12,37.16,35.17,36.87,585200,0.0,1.0
2025-04-15,35.62,37.0,35.44,36.1,320758,35.62,37.0,35.44,36.1,320758,0.0,1.0
2025-04-16,34.26,35.265,33.135,34.67,392621,34.26,35.265,33.135,34.67,392621,0.0,1.0
2025-04-17,34.26,35.09,33.72,34.25,635096,34.26,35.09,33.72,34.25,635096,0.0,1.0
2025-04-21,35.03,35.145,33.53,33.57,663927,35.03,35.145,33.53,33.57,663927,0.0,1.0
2025-04-22,35.67,35.75,34.61,35.35,557184,35.67,35.75,34.61,35.35,557184,0.0,1.0
2025-04-23,36.07,38.42,35.97,37.5,640737,36.07,38.42,35.97,37.5,640737,0.0,1.0
2025-04-24,38.23,38.77,36.76,36.76,694676,38.23,38.77,36.76,36.76,694676,0.0,1.0
2025-04-25,38.53,38.78,37.215,37.46,421545,38.53,38.78,37.215,37.46,421545,0.0,1.0
2025-04-28,38.69,39.31,38.11,38.41,337612,38.69,39.31,38.11,38.41,337612,0.0,1.0
2025-04-29,38.16,38.77,37.97,38.12,474743,38.16,38.77,37.97,38.12,474743,0.0,1.0
2025-04-30,38.4,38.49,36.745,37.17,356213,38.4,38.49,36.745,37.17,356213,0.0,1.0
2025-05-01,39.19,39.62,38.35,38.92,494584,39.19,39.62,38.35,38.92,494584,0.0,1.0
2025-05-02,41.05,41.788,39.95,39.96,292865,41.05,41.788,39.95,39.96,292865,0.0,1.0
2025-05-05,39.83,41.21,39.77,40.75,520341,39.83,41.21,39.77,40.75,520341,0.0,1.0
2025-05-06,38.71,39.33,38.46,38.82,339058,38.71,39.33,38.46,38.82,339058,0.0,1.0
2025-05-07,39.21,39.28,37.97,39.12,408640,39.21,39.28,37.97,39.12,408640,0.0,1.0
2025-05-08,39.93,40.93,39.23,40.01,456622,39.93,40.93,39.23,40.01,456622,0.0,1.0
2025-05-09,44.75,46.68,41.51,41.97,1177125,44.75,46.68,41.51,41.97,1177125,0.0,1.0
2025-05-12,47.57,48.99,46.98,47.44,669722,47.57,48.99,46.98,47.44,669722,0.0,1.0
2025-05-13,48.55,49.26,47.78,47.86,643125,48.55,49.26,47.78,47.86,643125,0.0,1.0
2025-05-14,48.72,49.17,47.515,48.44,810646,48.72,49.17,47.515,48.44,810646,0.0,1.0
2025-05-15,48.47,49.09,47.745,48.1,534459,48.47,49.09,47.745,48.1,534459,0.0,1.0
2025-05-16,48.62,48.74,47.77,48.44,411594,48.62,48.74,47.77,48.44,411594,0.0,1.0
2025-05-19,47.74,48.345,47.13,47.3,491473,47.74,48.345,47.13,47.3,491473,0.0,1.0
2025-05-20,47.96,48.06,47.42,47.7,363706,47.96,48.06,47.42,47.7,363706,0.0,1.0
2025-05-21,47.1,48.23,46.75,47.33,484798,47.1,48.23,46.75,47.33,484798,0.0,1.0
2025-05-22,45.83,47.58,45.79,46.73,390223,45.83,47.58,45.79,46.73,390223,0.0,1.0
2025-05-23,45.05,45.38,44.215,44.23,379781,45.05,45.38,44.215,44.23,379781,0.0,1.0
2025-05-27,46.61,46.71,45.4836,46.03,458912,46.61,46.71,45.4836,46.03,458912,0.0,1.0
2025-05-28,45.59,46.73,45.5,46.73,269917,45.59,46.73,45.5,46.73,269917,0.0,1.0
2025-05-29,45.6,46.76,45.2,46.42,200423,45.6,46.76,45.2,46.42,200423,0.0,1.0
2025-05-30,44.4,45.34,43.8503,45.08,370195,44.4,45.34,43.8503,45.08,370195,0.0,1.0
2025-06-02,44.31,44.66,43.85,44.32,257572,44.31,44.66,43.85,44.32,257572,0.0,1.0
2025-06-03,46.6,46.7,44.04,44.34,317197,46.6,46.7,44.04,44.34,317197,0.0,1.0
2025-06-04,47.92,48.205,47.105,47.71,542536,47.92,48.205,47.105,47.71,542536,0.0,1.0
2025-06-05,47.47,48.275,47.04,48.2,424707,47.47,48.275,47.04,48.2,424707,0.0,1.0
2025-06-06,49.4,49.45,48.12,48.58,517627,49.4,49.45,48.12,48.58,517627,0.0,1.0
2025-06-09,50.9,51.75,50.0,50.0,406320,50.9,51.75,50.0,50.0,406320,0.0,1.0
2025-06-10,51.44,52.16,51.14,51.14,270012,51.44,52.16,51.14,51.14,270012,0.0,1.0
2025-06-11,50.92,52.42,50.55,51.66,359674,50.92,52.42,50.55,51.66,359674,0.0,1.0
2025-06-12,50.96,51.355,50.1,50.46,493070,50.96,51.355,50.1,50.46,493070,0.0,1.0
2025-06-13,49.15,50.9,49.08,50.88,400082,49.15,50.9,49.08,50.88,400082,0.0,1.0
2025-06-16,50.84,50.87,49.4,49.81,393916,50.84,50.87,49.4,49.81,393916,0.0,1.0
2025-06-17,49.91,50.73,49.795,49.96,480806,49.91,50.73,49.795,49.96,480806,0.0,1.0
2025-06-18,50.33,51.015,49.63,50.18,432695,50.33,51.015,49.63,50.18,432695,0.0,1.0
2025-06-20,51.0,51.1,50.05,50.74,1166595,51.0,51.1,50.05,50.74,1166595,0.0,1.0
2025-06-23,51.71,51.76,50.2501,51.0,506396,51.71,51.76,50.2501,51.0,506396,0.0,1.0
2025-06-24,52.59,53.25,52.3,52.605,401348,52.59,53.25,52.3,52.605,401348,0.0,1.0
2025-06-25,52.28,52.66,51.58,52.66,607488,52.28,52.66,51.58,52.66,607488,0.0,1.0
2025-06-26,52.83,53.53,51.7,52.47,679811,52.83,53.53,51.7,52.47,679811,0.0,1.0
2025-06-27,52.82,53.3496,51.955,52.9,861584,52.82,53.3496,51.955,52.9,861584,0.0,1.0
2025-06-30,52.89,53.29,52.235,52.94,600871,52.89,53.29,52.235,52.94,600871,0.0,1.0
2025-07-01,55.3,55.9999,52.32,52.7,884927,55.3,55.9999,52.32,52.7,884927,0.0,1.0
2025-07-02,56.72,56.85,54.725,55.21,630107,56.72,56.85,54.725,55.21,630107,0.0,1.0
2025-07-03,57.47,57.96,56.79,56.81,182903,57.47,57.96,56.79,56.81,182903,0.0,1.0
2025-07-07,54.62,57.1012,54.21,56.495,556263,54.62,57.1012,54.21,56.495,556263,0.0,1.0
2025-07-08,57.06,57.4,54.7592,55.41,448418,57.06,57.4,54.7592,55.41,448418,0.0,1.0
2025-07-09,57.365,57.7,55.9109,57.02,290573,57.365,57.7,55.9109,57.02,290573,0.0,1.0
2025-07-10,57.76,58.9,57.43,57.48,368338,57.76,58.9,57.43,57.48,368338,0.0,1.0
2025-07-11,57.39,57.49,56.585,56.735,271477,57.39,57.49,56.585,56.735,271477,0.0,1.0
2025-07-14,56.03,56.725,55.09,56.69,314993,56.03,56.725,55.09,56.69,314993,0.0,1.0
2025-07-15,55.2,57.335,55.15,56.98,503290,55.2,57.335,55.15,56.98,503290,0.0,1.0
2025-07-16,55.13,55.28,53.95,55.28,236317,55.13,55.28,53.95,55.28,236317,0.0,1.0
2025-07-17,55.45,55.8,54.705,55.19,532931,55.45,55.8,54.705,55.19,532931,0.0,1.0
2025-07-18,54.98,56.17,54.96,56.17,304398,54.98,56.17,54.96,56.17,304398,0.0,1.0
2025-07-21,55.26,56.8899,55.24,55.71,246978,55.26,56.8899,55.24,55.71,246978,0.0,1.0
2025-07-22,54.38,55.61,53.81,54.93,321465,54.38,55.61,53.81,54.93,321465,0.0,1.0
2025-07-23,52.49,54.64,52.255,54.34,438876,52.49,54.64,52.255,54.34,438876,0.0,1.0
2025-07-24,50.65,52.42,50.205,52.06,481252,50.65,52.42,50.205,52.06,481252,0.0,1.0
2025-07-25,50.52,50.8,49.9,50.19,308633,50.52,50.8,49.9,50.19,308633,0.0,1.0
2025-07-28,51.87,52.51,50.89,51.1,492884,51.87,52.51,50.89,51.1,492884,0.0,1.0
2025-07-29,51.6,52.76,50.805,52.5,566101,51.6,52.76,50.805,52.5,566101,0.0,1.0
2025-07-30,51.12,52.34,50.615,52.34,367527,51.12,52.34,50.615,52.34,367527,0.0,1.0
2025-07-31,49.37,50.6965,48.99,50.46,390163,49.37,50.6965,48.99,50.46,390163,0.0,1.0
2025-08-01,48.91,49.49,47.53,48.45,552177,48.91,49.49,47.53,48.45,552177,0.0,1.0
2025-08-04,49.46,49.465,48.2585,48.69,609401,49.46,49.465,48.2585,48.69,609401,0.0,1.0
2025-08-05,49.21,50.15,48.57,49.89,431919,49.21,50.15,48.57,49.89,431919,0.0,1.0
2025-08-06,48.13,48.83,47.195,48.83,588969,48.13,48.83,47.195,48.83,588969,0.0,1.0
2025-08-07,47.17,48.9,46.72,48.9,364963,47.17,48.9,46.72,48.9,364963,0.0,1.0
2025-08-08,50.91,52.72,47.18,49.28,830809,50.91,52.72,47.18,49.28,830809,0.0,1.0
2025-08-11,50.83,52.13,50.51,51.5,648938,50.83,52.13,50.51,51.5,648938,0.0,1.0
2025-08-12,53.45,53.64,51.2,52.37,629701,53.45,53.64,51.2,52.37,629701,0.0,1.0
2025-08-13,54.82,54.89,53.615,53.67,444084,54.82,54.89,53.615,53.67,444084,0.0,1.0
2025-08-14,53.92,54.1542,53.02,53.47,332144,53.92,54.1542,53.02,53.47,332144,0.0,1.0
2025-08-15,52.75,54.1,52.4,54.1,452415,52.75,54.1,52.4,54.1,452415,0.0,1.0
2025-08-18,52.75,53.6,52.51,52.78,499194,52.75,53.6,52.51,52.78,499194,0.0,1.0
2025-08-19,53.04,53.83,52.75,53.04,340048,53.04,53.83,52.75,53.04,340048,0.0,1.0
2025-08-20,52.61,52.95,51.215,52.95,434347,52.61,52.95,51.215,52.95,434347,0.0,1.0
2025-08-21,53.21,53.45,51.89,51.89,612722,53.21,53.45,51.89,51.89,612722,0.0,1.0
2025-08-22,56.24,56.49,53.41,53.41,411248,56.24,56.49,53.41,53.41,411248,0.0,1.0
2025-08-25,55.26,56.4,55.1,56.09,392845,55.26,56.4,55.1,56.09,392845,0.0,1.0
2025-08-26,55.31,56.15,55.15,55.37,290201,55.31,56.15,55.15,55.37,290201,0.0,1.0
2025-08-27,56.19,56.4099,55.07,55.85,514629,56.19,56.4099,55.07,55.85,514629,0.0,1.0
2025-08-28,55.82,56.58,55.78,56.58,546872,55.82,56.58,55.78,56.58,546872,0.0,1.0
2025-08-29,54.435,55.89,54.2,55.73,575334,54.435,55.89,54.2,55.73,575334,0.0,1.0
2025-09-02,53.2,53.41,52.24,52.98,372209,53.2,53.41,52.24,52.98,372209,0.0,1.0
2025-09-03,52.65,53.49,51.93,53.2,836666,52.65,53.49,51.93,53.2,836666,0.0,1.0
2025-09-04,53.455,53.465,51.5,52.2,408309,53.455,53.465,51.5,52.2,408309,0.0,1.0
2025-09-05,53.06,54.38,52.93,53.72,332594,53.06,54.38,52.93,53.72,332594,0.0,1.0
2025-09-08,53.25,53.91,52.13,53.6,417768,53.25,53.91,52.13,53.6,417768,0.0,1.0
2025-09-09,53.05,53.49,52.355,53.2,314334,53.05,53.49,52.355,53.2,314334,0.0,1.0
2025-09-10,52.53,53.67,52.21,53.5,281961,52.53,53.67,52.21,53.5,281961,0.0,1.0
2025-09-11,54.32,54.345,52.7767,53.02,430060,54.32,54.345,52.7767,53.02,430060,0.0,1.0
2025-09-12,52.62,54.38,52.46,54.38,345665,52.62,54.38,52.46,54.38,345665,0.0,1.0
2025-09-15,54.26,54.31,52.64,52.96,551600,54.26,54.31,52.64,52.96,551600,0.0,1.0
2025-09-16,54.6,54.91,54.145,54.49,496336,54.6,54.91,54.145,54.49,496336,0.0,1.0
2025-09-17,54.26,55.87,53.64,54.4,392213,54.26,55.87,53.64,54.4,392213,0.0,1.0
2025-09-18,56.55,56.87,55.32,55.98,445842,56.55,56.87,55.32,55.98,445842,0.0,1.0
2025-09-19,53.94,56.55,53.4,56.55,1238320,53.94,56.55,53.4,56.55,1238320,0.0,1.0
2025-09-22,54.97,55.24,54.03,54.03,408357,54.97,55.24,54.03,54.03,408357,0.0,1.0
2025-09-23,54.88,55.785,54.29,55.37,404472,54.88,55.785,54.29,55.37,404472,0.0,1.0
2025-09-24,54.99,55.605,54.435,54.97,418582,54.99,55.605,54.435,54.97,418582,0.0,1.0
2025-09-25,52.98,54.435,52.72,53.99,411577,52.98,54.435,52.72,53.99,411577,0.0,1.0
2025-09-26,53.1,53.23,51.6,53.01,332235,53.1,53.23,51.6,53.01,332235,0.0,1.0
2025-09-29,52.76,53.87,52.49,53.87,586438,52.76,53.87,52.49,53.87,586438,0.0,1.0
2025-09-30,53.21,53.21,52.19,52.75,328678,53.21,53.21,52.19,52.75,328678,0.0,1.0
2025-10-01,51.57,53.2,50.945,52.5,388135,51.57,53.2,50.945,52.5,388135,0.0,1.0
2025-10-02,52.65,53.175,51.955,52.42,289831,52.65,53.175,51.955,52.42,289831,0.0,1.0
2025-10-03,52.58,53.93,51.98,53.07,490091,52.58,53.93,51.98,53.07,490091,0.0,1.0
2025-10-06,53.02,53.58,52.7,53.58,283648,53.02,53.58,52.7,53.58,283648,0.0,1.0
2025-10-07,51.03,53.79,50.64,53.43,249993,51.03,53.79,50.64,53.43,249993,0.0,1.0
2025-10-08,52.58,52.8,51.01,51.01,192776,52.58,52.8,51.01,51.01,192776,0.0,1.0
2025-10-09,52.49,52.54,51.4901,52.44,202950,52.49,52.54,51.4901,52.44,202950,0.0,1.0
2025-10-10,48.37,53.045,48.25,52.45,288338,48.37,53.045,48.25,52.45,288338,0.0,1.0
2025-10-13,51.58,51.94,49.81,50.25,438728,51.58,51.94,49.81,50.25,438728,0.0,1.0
2025-10-14,53.77,55.04,50.5,50.5,363545,53.77,55.04,50.5,50.5,363545,0.0,1.0
2025-10-15,55.57,55.59,53.96,54.85,354556,55.57,55.59,53.96,54.85,354556,0.0,1.0
2025-10-16,55.75,56.185,54.8975,56.15,315005,55.75,56.185,54.8975,56.15,315005,0.0,1.0
2025-10-17,54.52,55.46,53.5,54.67,243601,54.52,55.46,53.5,54.67,243601,0.0,1.0
2025-10-20,57.14,57.25,55.12,55.53,307738,57.14,57.25,55.12,55.53,307738,0.0,1.0
2025-10-21,58.38,58.56,56.285,56.8,438891,58.38,58.56,56.285,56.8,438891,0.0,1.0
2025-10-22,56.25,57.685,50.0,57.035,544065,56.25,57.685,50.0,57.035,544065,0.0,1.0
2025-10-23,57.85,57.895,55.16,55.89,281296,57.85,57.895,55.16,55.89,281296,0.0,1.0
2025-10-24,57.05,58.8,57.01,58.8,320587,57.05,58.8,57.01,58.8,320587,0.0,1.0
2025-10-27,56.63,58.45,56.56,58.01,202676,56.63,58.45,56.56,58.01,202676,0.0,1.0
2025-10-28,55.83,56.585,55.48,56.37,197698,55.83,56.585,55.48,56.37,197698,0.0,1.0
2025-10-29,54.46,56.12,53.96,56.12,254928,54.46,56.12,53.96,56.12,254928,0.0,1.0
2025-10-30,52.9,55.11,52.7382,54.27,286846,52.9,55.11,52.7382,54.27,286846,0.0,1.0
2025-10-31,53.36,53.54,52.5,52.74,255546,53.36,53.54,52.5,52.74,255546,0.0,1.0
2025-11-03,53.26,53.93,52.07,53.58,271039,53.26,53.93,52.07,53.58,271039,0.0,1.0
2025-11-04,50.88,52.605,50.74,52.07,210760,50.88,52.605,50.74,52.07,210760,0.0,1.0
2025-11-05,52.39,52.86,50.27,50.88,235476,52.39,52.86,50.27,50.88,235476,0.0,1.0
2025-11-06,51.8,52.29,51.08,52.03,330759,51.8,52.29,51.08,52.03,330759,0.0,1.0
2025-11-07,44.275,47.5,43.2701,46.62,766618,44.275,47.5,43.2701,46.62,766618,0.0,1.0
2025-11-10,46.61,46.66,44.26,44.35,505698,46.61,46.66,44.26,44.35,505698,0.0,1.0
2025-11-11,46.89,46.97,46.08,46.56,292322,46.89,46.97,46.08,46.56,292322,0.0,1.0
2025-11-12,46.76,47.88,46.51,47.4,347234,46.76,47.88,46.51,47.4,347234,0.0,1.0
2025-11-13,45.0,46.695,44.83,46.0,375315,45.0,46.695,44.83,46.0,375315,0.0,1.0
2025-11-14,44.57,45.105,43.5,43.8,311523,44.57,45.105,43.5,43.8,311523,0.0,1.0
2025-11-17,43.74,44.7716,43.14,43.9,489897,43.74,44.7716,43.14,43.9,489897,0.0,1.0
2025-11-18,43.11,43.802,42.89,43.13,334678,43.11,43.802,42.89,43.13,334678,0.0,1.0
2025-11-19,43.13,43.95,42.9,43.39,340350,43.13,43.95,42.9,43.39,340350,0.0,1.0
2025-11-20,42.36,44.95,42.28,44.05,504812,42.36,44.95,42.28,44.05,504812,0.0,1.0
2025-11-21,44.74,45.2866,42.335,42.45,350927,44.74,45.2866,42.335,42.45,350927,0.0,1.0
2025-11-24,45.43,46.0,44.41,44.74,396807,45.43,46.0,44.41,44.74,396807,0.0,1.0
2025-11-25,45.19,46.1699,44.55,44.55,604028,45.19,46.1699,44.55,44.55,604028,0.0,1.0
2025-11-26,46.11,46.43,44.77,45.09,797348,46.11,46.43,44.77,45.09,797348,0.0,1.0