date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1991-03-25,7.875,7.875,7.625,7.625,16500,1.88391446423442,1.88391446423442,1.82410765584602,1.82410765584602,68972.0804563193,0.0,1.0
1991-03-26,7.75,7.875,7.75,7.75,96000,1.85401106004022,1.88391446423442,1.85401106004022,1.85401106004022,401292.104473131,0.0,1.0
1991-03-27,7.875,8.125,7.75,7.875,93500,1.88391446423442,1.94372127262281,1.85401106004022,1.88391446423442,390841.789252476,0.0,1.0
1991-03-28,8.0,8.125,7.875,7.875,31600,1.91381786842861,1.94372127262281,1.88391446423442,1.88391446423442,132091.984389073,0.0,1.0
1991-04-01,8.375,9.0,8.25,8.875,169800,2.0035280810112,2.15304510198219,1.97362467681701,2.12314169778799,709785.409786852,0.0,1.0
1991-04-02,8.75,9.0,8.375,8.75,103200,2.09323829359379,2.15304510198219,2.0035280810112,2.09323829359379,431389.012308617,0.0,1.0
1991-04-03,9.0,9.125,8.75,9.125,61400,2.15304510198219,2.18294850617639,2.09323829359379,2.18294850617639,256659.741819273,0.0,1.0
1991-04-04,9.125,9.25,8.875,9.125,67400,2.18294850617639,2.21285191037058,2.12314169778799,2.18294850617639,281740.498348844,0.0,1.0
1991-04-05,9.125,9.375,8.875,9.25,140600,2.18294850617639,2.24275531456478,2.12314169778799,2.21285191037058,587725.728009606,0.0,1.0
1991-04-08,9.125,9.125,8.875,9.125,78500,2.18294850617639,2.18294850617639,2.12314169778799,2.18294850617639,328139.897928549,0.0,1.0
1991-04-09,9.125,9.25,8.875,9.125,114400,2.18294850617639,2.21285191037058,2.12314169778799,2.18294850617639,478206.424497147,0.0,1.0
1991-04-10,8.875,9.25,8.875,9.25,22600,2.12314169778799,2.21285191037058,2.12314169778799,2.21285191037058,94470.8495947164,0.0,1.0
1991-04-11,9.125,9.375,9.0,9.25,110900,2.18294850617639,2.24275531456478,2.15304510198219,2.21285191037058,463575.983188231,0.0,1.0
1991-04-12,9.125,9.375,9.125,9.125,71400,2.18294850617639,2.24275531456478,2.18294850617639,2.18294850617639,298461.002701891,0.0,1.0
1991-04-15,9.375,9.375,9.125,9.375,37600,2.24275531456478,2.24275531456478,2.18294850617639,2.24275531456478,157172.740918643,0.0,1.0
1991-04-16,9.125,9.375,9.125,9.375,56600,2.18294850617639,2.24275531456478,2.18294850617639,2.24275531456478,236595.136595617,0.0,1.0
1991-04-17,9.125,9.375,9.125,9.375,15000,2.18294850617639,2.24275531456478,2.18294850617639,2.24275531456478,62701.8913239266,0.0,1.0
1991-04-18,9.25,9.25,9.125,9.125,7700,2.21285191037058,2.21285191037058,2.18294850617639,2.18294850617639,32186.9708796158,0.0,1.0
1991-04-19,9.125,9.375,9.125,9.25,35200,2.18294850617639,2.24275531456478,2.18294850617639,2.21285191037058,147140.438306815,0.0,1.0
1991-04-22,9.0,9.375,9.0,9.125,70400,2.15304510198219,2.24275531456478,2.15304510198219,2.18294850617639,294280.876613629,0.0,1.0
1991-04-23,8.75,9.25,8.75,9.0,12500,2.09323829359379,2.21285191037058,2.09323829359379,2.15304510198219,52251.5761032724,0.0,1.0
1991-04-24,9.0,9.0,8.75,8.75,4600,2.15304510198219,2.15304510198219,2.09323829359379,2.09323829359379,19228.5800060042,0.0,1.0
1991-04-25,8.875,9.0,8.75,8.75,9000,2.12314169778799,2.15304510198219,2.09323829359379,2.09323829359379,37621.1347943561,0.0,1.0
1991-04-26,8.75,8.875,8.75,8.875,3600,2.09323829359379,2.12314169778799,2.09323829359379,2.12314169778799,15048.4539177425,0.0,1.0
1991-04-29,8.625,8.875,8.625,8.875,7500,2.0633348893996,2.12314169778799,2.0633348893996,2.12314169778799,31350.9456619633,0.0,1.0
1991-04-30,8.25,8.75,8.25,8.75,20700,1.97362467681701,2.09323829359379,1.97362467681701,2.09323829359379,86528.6100270188,0.0,1.0
1991-05-01,8.75,8.75,8.25,8.25,5300,2.09323829359379,2.09323829359379,1.97362467681701,1.97362467681701,22154.6682677875,0.0,1.0
1991-05-02,8.375,8.75,8.25,8.25,84000,2.0035280810112,2.09323829359379,1.97362467681701,1.97362467681701,351130.59141399,0.0,1.0
1991-05-03,8.75,8.75,8.25,8.5,28000,2.09323829359379,2.09323829359379,1.97362467681701,2.0334314852054,117043.53047133,0.0,1.0
1991-05-06,8.375,8.75,8.125,8.5,21300,2.0035280810112,2.09323829359379,1.94372127262281,2.0334314852054,89036.6856799761,0.0,1.0
1991-05-07,8.0,8.375,8.0,8.375,2200,1.91381786842861,2.0035280810112,1.91381786842861,2.0035280810112,9196.27739417594,0.0,1.0
1991-05-08,8.375,8.375,7.875,8.0,28400,2.0035280810112,2.0035280810112,1.88391446423442,1.91381786842861,118715.580906635,0.0,1.0
1991-05-09,8.25,8.5,8.125,8.125,23100,1.97362467681701,2.0334314852054,1.94372127262281,1.94372127262281,96560.912638847,0.0,1.0
1991-05-10,8.375,8.375,8.375,8.375,1800,2.0035280810112,2.0035280810112,2.0035280810112,2.0035280810112,7524.22695887122,0.0,1.0
1991-05-13,8.375,8.5,8.25,8.375,4300,2.0035280810112,2.0334314852054,1.97362467681701,2.0035280810112,17974.5421795257,0.0,1.0
1991-05-14,8.25,8.5,8.125,8.25,21800,1.97362467681701,2.0334314852054,1.94372127262281,1.97362467681701,91126.7487241067,0.0,1.0
1991-05-15,8.0,8.75,8.0,8.375,28500,1.91381786842861,2.09323829359379,1.91381786842861,2.0035280810112,119133.593515461,0.0,1.0
1991-05-16,8.125,8.5,7.875,8.25,5800,1.94372127262281,2.0334314852054,1.88391446423442,1.97362467681701,24244.7313119183,0.0,1.0
1991-05-17,8.25,8.375,8.25,8.25,5100,1.97362467681701,2.0035280810112,1.97362467681701,1.97362467681701,21318.6430501351,0.0,1.0
1991-05-20,8.25,8.25,8.25,8.25,500,1.97362467681701,1.97362467681701,1.97362467681701,1.97362467681701,2090.06304413089,0.0,1.0
1991-05-21,8.0,8.5,8.0,8.125,10800,1.91381786842861,2.0334314852054,1.91381786842861,1.94372127262281,45145.3617532273,0.0,1.0
1991-05-22,8.0,8.25,8.0,8.125,15800,1.91381786842861,1.97362467681701,1.91381786842861,1.94372127262281,66045.9921945363,0.0,1.0
1991-05-23,8.125,8.5,8.0,8.0,22000,1.94372127262281,2.0334314852054,1.91381786842861,1.91381786842861,91962.7739417592,0.0,1.0
1991-05-24,7.875,7.875,7.875,7.875,1500,1.88391446423442,1.88391446423442,1.88391446423442,1.88391446423442,6270.18913239266,0.0,1.0
1991-05-28,8.125,8.25,7.875,8.25,9300,1.94372127262281,1.97362467681701,1.88391446423442,1.97362467681701,38875.1726208346,0.0,1.0
1991-05-29,8.0,8.25,7.875,7.875,6400,1.91381786842861,1.97362467681701,1.88391446423442,1.88391446423442,26752.8069648754,0.0,1.0
1991-05-30,8.25,8.25,7.875,8.25,3900,1.97362467681701,1.97362467681701,1.88391446423442,1.97362467681701,16302.4917442209,0.0,1.0
1991-05-31,8.125,8.125,8.125,8.125,13500,1.94372127262281,1.94372127262281,1.94372127262281,1.94372127262281,56431.7021915341,0.0,1.0
1991-06-03,7.875,8.25,7.875,7.875,8800,1.88391446423442,1.97362467681701,1.88391446423442,1.88391446423442,36785.1095767036,0.0,1.0
1991-06-04,7.5,8.125,7.25,8.0,76900,1.79420425165182,1.94372127262281,1.73439744326343,1.91381786842861,321451.696187332,0.0,1.0
1991-06-05,7.25,7.75,6.75,7.75,87800,1.73439744326343,1.85401106004022,1.61478382648664,1.85401106004022,367015.070549385,0.0,1.0
1991-06-06,7.5,7.75,7.25,7.75,2700,1.79420425165182,1.85401106004022,1.73439744326343,1.85401106004022,11286.3404383068,0.0,1.0
1991-06-07,7.875,7.875,7.25,7.625,12200,1.88391446423442,1.88391446423442,1.73439744326343,1.82410765584602,50997.5382767936,0.0,1.0
1991-06-10,8.0,8.0,7.5,7.625,18000,1.91381786842861,1.91381786842861,1.79420425165182,1.82410765584602,75242.2695887122,0.0,1.0
1991-06-11,8.0,8.0,7.5,8.0,14300,1.91381786842861,1.91381786842861,1.79420425165182,1.91381786842861,59775.8030621436,0.0,1.0
1991-06-12,8.0,8.0,7.5,7.5,6000,1.91381786842861,1.91381786842861,1.79420425165182,1.79420425165182,25080.7565295707,0.0,1.0
1991-06-13,7.5,7.5,7.5,7.5,500,1.79420425165182,1.79420425165182,1.79420425165182,1.79420425165182,2090.0630441309,0.0,1.0
1991-06-14,8.0,8.0,7.5,7.5,7700,1.91381786842861,1.91381786842861,1.79420425165182,1.79420425165182,32186.9708796158,0.0,1.0
1991-06-17,7.5,8.0,7.5,8.0,2900,1.79420425165182,1.91381786842861,1.79420425165182,1.91381786842861,12122.3656559592,0.0,1.0
1991-06-18,8.0,8.0,7.5,7.5,4200,1.91381786842861,1.91381786842861,1.79420425165182,1.79420425165182,17556.5295706995,0.0,1.0
1991-06-19,8.0,8.0,7.5,7.5,4300,1.91381786842861,1.91381786842861,1.79420425165182,1.79420425165182,17974.5421795257,0.0,1.0
1991-06-20,8.0,8.0,7.5,7.625,10400,1.91381786842861,1.91381786842861,1.79420425165182,1.82410765584602,43473.3113179226,0.0,1.0
1991-06-21,8.125,8.125,7.75,7.75,20000,1.94372127262281,1.94372127262281,1.85401106004022,1.85401106004022,83602.5217652357,0.0,1.0
1991-06-24,7.5,8.125,7.5,7.5,4100,1.79420425165182,1.94372127262281,1.79420425165182,1.79420425165182,17138.5169618734,0.0,1.0
1991-06-25,8.125,8.125,7.5,7.5,5100,1.94372127262281,1.94372127262281,1.79420425165182,1.79420425165182,21318.6430501351,0.0,1.0
1991-06-26,7.5,7.625,7.5,7.5,1900,1.79420425165182,1.82410765584602,1.79420425165182,1.79420425165182,7942.23956769741,0.0,1.0
1991-06-27,7.625,8.125,7.5,7.5,3600,1.82410765584602,1.94372127262281,1.79420425165182,1.79420425165182,15048.4539177424,0.0,1.0
1991-06-28,8.0,8.0,7.625,7.625,7400,1.91381786842861,1.91381786842861,1.82410765584602,1.82410765584602,30932.9330531372,0.0,1.0
1991-07-01,7.625,8.125,7.5,7.5,5700,1.82410765584602,1.94372127262281,1.79420425165182,1.79420425165182,23826.7187030922,0.0,1.0
1991-07-02,8.125,8.125,7.5,8.125,32900,1.94372127262281,1.94372127262281,1.79420425165182,1.94372127262281,137526.148303813,0.0,1.0
1991-07-03,8.125,8.125,7.5,8.125,6100,1.94372127262281,1.94372127262281,1.79420425165182,1.94372127262281,25498.7691383969,0.0,1.0
1991-07-05,8.125,8.125,7.5,7.5,3600,1.94372127262281,1.94372127262281,1.79420425165182,1.79420425165182,15048.4539177424,0.0,1.0
1991-07-08,8.125,8.125,7.5,8.0,114000,1.94372127262281,1.94372127262281,1.79420425165182,1.91381786842861,476534.374061843,0.0,1.0
1991-07-09,8.125,8.125,7.75,8.125,18300,1.94372127262281,1.94372127262281,1.85401106004022,1.94372127262281,76496.3074151906,0.0,1.0
1991-07-10,8.0,8.125,7.75,7.875,82700,1.91381786842861,1.94372127262281,1.85401106004022,1.88391446423442,345696.42749925,0.0,1.0
1991-07-11,7.75,8.0,7.75,8.0,12200,1.85401106004022,1.91381786842861,1.85401106004022,1.91381786842861,50997.5382767937,0.0,1.0
1991-07-12,7.75,8.0,7.75,7.75,6500,1.85401106004022,1.91381786842861,1.85401106004022,1.85401106004022,27170.8195737016,0.0,1.0
1991-07-15,8.0,8.0,7.75,8.0,24500,1.91381786842861,1.91381786842861,1.85401106004022,1.91381786842861,102413.089162414,0.0,1.0
1991-07-16,7.75,8.0,7.75,8.0,3300,1.85401106004022,1.91381786842861,1.85401106004022,1.91381786842861,13794.4160912639,0.0,1.0
1991-07-17,8.0,8.25,7.75,8.0,42300,1.91381786842861,1.97362467681701,1.85401106004022,1.91381786842861,176819.333533474,0.0,1.0
1991-07-18,8.25,8.25,8.0,8.25,28300,1.97362467681701,1.97362467681701,1.91381786842861,1.97362467681701,118297.568297808,0.0,1.0
1991-07-19,8.25,8.25,8.0,8.0,31800,1.97362467681701,1.97362467681701,1.91381786842861,1.91381786842861,132928.009606724,0.0,1.0
1991-07-22,8.0,8.0,8.0,8.0,27100,1.91381786842861,1.91381786842861,1.91381786842861,1.91381786842861,113281.416991894,0.0,1.0
1991-07-23,8.125,8.125,7.75,8.0,22900,1.94372127262281,1.94372127262281,1.85401106004022,1.91381786842861,95724.8874211948,0.0,1.0
1991-07-24,7.625,7.75,7.625,7.625,11500,1.82410765584602,1.85401106004022,1.82410765584602,1.82410765584602,48071.4500150105,0.0,1.0
1991-07-25,8.125,8.125,7.75,8.125,36900,1.94372127262281,1.94372127262281,1.85401106004022,1.94372127262281,154246.65265686,0.0,1.0
1991-07-26,7.625,8.125,7.625,7.625,8400,1.82410765584602,1.94372127262281,1.82410765584602,1.82410765584602,35113.059141399,0.0,1.0
1991-07-29,8.125,8.125,7.625,7.625,75300,1.94372127262281,1.94372127262281,1.82410765584602,1.82410765584602,314763.494446112,0.0,1.0
1991-07-30,7.875,7.875,7.875,7.875,22300,1.88391446423442,1.88391446423442,1.88391446423442,1.88391446423442,93216.8117682375,0.0,1.0
1991-07-31,8.0,8.125,7.875,8.125,19200,1.91381786842861,1.94372127262281,1.88391446423442,1.94372127262281,80258.4208946263,0.0,1.0
1991-08-01,7.75,8.0,7.75,7.75,15400,1.85401106004022,1.91381786842861,1.85401106004022,1.85401106004022,64373.9417592314,0.0,1.0
1991-08-02,7.75,8.0,7.625,8.0,27500,1.85401106004022,1.91381786842861,1.82410765584602,1.91381786842861,114953.467427199,0.0,1.0
1991-08-05,7.75,8.0,7.625,7.625,7800,1.85401106004022,1.91381786842861,1.82410765584602,1.82410765584602,32604.9834884419,0.0,1.0
1991-08-06,7.625,8.0,7.5,7.625,40000,1.82410765584602,1.91381786842861,1.79420425165182,1.82410765584602,167205.043530471,0.0,1.0
1991-08-07,7.625,7.75,7.625,7.75,17800,1.82410765584602,1.85401106004022,1.82410765584602,1.85401106004022,74406.2443710598,0.0,1.0
1991-08-08,7.625,7.625,7.625,7.625,12000,1.82410765584602,1.82410765584602,1.82410765584602,1.82410765584602,50161.5130591414,0.0,1.0
1991-08-09,7.625,7.75,7.625,7.625,42100,1.82410765584602,1.85401106004022,1.82410765584602,1.82410765584602,175983.308315821,0.0,1.0
1991-08-12,7.625,7.625,7.625,7.625,2300,1.82410765584602,1.82410765584602,1.82410765584602,1.82410765584602,9614.29000300211,0.0,1.0
1991-08-13,7.625,7.75,7.625,7.625,3400,1.82410765584602,1.85401106004022,1.82410765584602,1.82410765584602,14212.4287000901,0.0,1.0
1991-08-14,7.625,7.625,7.625,7.625,5100,1.82410765584602,1.82410765584602,1.82410765584602,1.82410765584602,21318.6430501351,0.0,1.0
1991-08-15,7.75,7.75,7.625,7.625,11100,1.85401106004022,1.85401106004022,1.82410765584602,1.82410765584602,46399.3995797058,0.0,1.0
1991-08-16,7.5,7.75,7.5,7.75,7500,1.79420425165182,1.85401106004022,1.79420425165182,1.85401106004022,31350.9456619634,0.0,1.0
1991-08-19,7.5,7.5,7.25,7.25,6300,1.79420425165182,1.79420425165182,1.73439744326343,1.73439744326343,26334.7943560493,0.0,1.0
1991-08-20,7.625,7.75,7.5,7.75,23200,1.82410765584602,1.85401106004022,1.79420425165182,1.85401106004022,96978.9252476734,0.0,1.0
1991-08-21,7.5,7.625,7.5,7.5,9600,1.79420425165182,1.82410765584602,1.79420425165182,1.79420425165182,40129.2104473132,0.0,1.0
1991-08-22,7.5,7.5,7.375,7.5,4000,1.79420425165182,1.79420425165182,1.76430084745763,1.79420425165182,16720.5043530472,0.0,1.0
1991-08-23,7.5,7.5,7.375,7.375,4400,1.79420425165182,1.79420425165182,1.76430084745763,1.76430084745763,18392.5547883519,0.0,1.0
1991-08-26,7.5,7.625,7.25,7.375,13600,1.79420425165182,1.82410765584602,1.73439744326343,1.76430084745763,56849.7148003604,0.0,1.0
1991-08-27,7.25,7.375,7.25,7.25,5700,1.73439744326343,1.76430084745763,1.73439744326343,1.73439744326343,23826.7187030922,0.0,1.0
1991-08-28,7.25,7.25,7.25,7.25,2100,1.73439744326343,1.73439744326343,1.73439744326343,1.73439744326343,8778.26478534975,0.0,1.0
1991-08-29,7.25,7.5,7.25,7.5,10900,1.73439744326343,1.79420425165182,1.73439744326343,1.79420425165182,45563.3743620534,0.0,1.0
1991-08-30,7.25,7.25,7.25,7.25,3600,1.73439744326343,1.73439744326343,1.73439744326343,1.73439744326343,15048.4539177424,0.0,1.0
1991-09-03,7.25,7.5,7.25,7.5,67500,1.73439744326343,1.79420425165182,1.73439744326343,1.79420425165182,282158.51095767,0.0,1.0
1991-09-04,7.5,7.5,7.0,7.25,36400,1.79420425165182,1.79420425165182,1.67459063487504,1.73439744326343,152156.589612729,0.0,1.0
1991-09-05,7.0,7.0,7.0,7.0,1000,1.67459063487504,1.67459063487504,1.67459063487504,1.67459063487504,4180.12608826177,0.0,1.0
1991-09-06,7.0,7.0,7.0,7.0,2000,1.67459063487504,1.67459063487504,1.67459063487504,1.67459063487504,8360.25217652355,0.0,1.0
1991-09-09,7.0,7.0,7.0,7.0,2000,1.67459063487504,1.67459063487504,1.67459063487504,1.67459063487504,8360.25217652355,0.0,1.0
1991-09-10,7.0,7.0,7.0,7.0,2700,1.67459063487504,1.67459063487504,1.67459063487504,1.67459063487504,11286.3404383068,0.0,1.0
1991-09-11,7.25,7.375,6.875,7.0,14100,1.73439744326343,1.76430084745763,1.64468723068084,1.67459063487504,58939.7778444911,0.0,1.0
1991-09-12,7.375,7.375,6.875,6.875,33800,1.76430084745763,1.76430084745763,1.64468723068084,1.64468723068084,141288.261783248,0.0,1.0
1991-09-13,7.375,7.375,6.875,6.875,19200,1.76430084745763,1.76430084745763,1.64468723068084,1.64468723068084,80258.4208946261,0.0,1.0
1991-09-16,7.375,7.375,6.875,7.375,30600,1.76430084745763,1.76430084745763,1.64468723068084,1.76430084745763,127911.85830081,0.0,1.0
1991-09-17,7.375,7.375,6.875,7.0,28600,1.76430084745763,1.76430084745763,1.64468723068084,1.67459063487504,119551.606124287,0.0,1.0
1991-09-18,7.125,7.25,6.625,6.875,43800,1.70449403906923,1.73439744326343,1.58488042229244,1.64468723068084,183089.522665866,0.0,1.0
1991-09-19,7.0,7.25,6.625,7.25,50900,1.67459063487504,1.73439744326343,1.58488042229244,1.73439744326343,212768.417892524,0.0,1.0
1991-09-20,6.625,7.0,6.5,7.0,68200,1.58488042229244,1.67459063487504,1.55497701809825,1.67459063487504,285084.599219454,0.0,1.0
1991-09-23,6.25,6.5,6.125,6.5,33000,1.49517020970985,1.55497701809825,1.46526680551566,1.55497701809825,137944.160912639,0.0,1.0
1991-09-24,6.0,6.375,5.75,6.0,26800,1.43536340132146,1.52507361390405,1.37555659293307,1.43536340132146,112027.379165416,0.0,1.0
1991-09-25,6.375,6.375,5.75,6.0,364200,1.52507361390405,1.52507361390405,1.37555659293307,1.43536340132146,1522401.92134494,0.0,1.0
1991-09-26,6.75,6.75,6.125,6.375,79600,1.61478382648664,1.61478382648664,1.46526680551566,1.52507361390405,332738.036625638,0.0,1.0
1991-09-27,7.0,7.125,6.75,6.75,22100,1.67459063487504,1.70449403906923,1.61478382648664,1.61478382648664,92380.7865505852,0.0,1.0
1991-09-30,7.125,7.125,6.75,7.0,5100,1.70449403906923,1.70449403906923,1.61478382648664,1.67459063487504,21318.6430501351,0.0,1.0
1991-10-01,7.25,7.25,6.875,6.875,11400,1.73439744326343,1.73439744326343,1.64468723068084,1.64468723068084,47653.4374061843,0.0,1.0
1991-10-02,7.25,7.25,6.875,6.875,8100,1.73439744326343,1.73439744326343,1.64468723068084,1.64468723068084,33859.0213149204,0.0,1.0
1991-10-03,7.25,7.25,7.0,7.0,3400,1.73439744326343,1.73439744326343,1.67459063487504,1.67459063487504,14212.4287000901,0.0,1.0
1991-10-04,6.75,7.25,6.75,6.875,13900,1.61478382648664,1.73439744326343,1.61478382648664,1.64468723068084,58103.7526268388,0.0,1.0
1991-10-07,6.75,7.0,6.75,6.75,8600,1.61478382648664,1.67459063487504,1.61478382648664,1.61478382648664,35949.0843590514,0.0,1.0
1991-10-08,6.625,7.0,6.625,6.625,16400,1.58488042229244,1.67459063487504,1.58488042229244,1.58488042229244,68554.0678474935,0.0,1.0
1991-10-09,6.875,7.0,6.625,7.0,10000,1.64468723068084,1.67459063487504,1.58488042229244,1.67459063487504,41801.2608826178,0.0,1.0
1991-10-10,7.0,7.375,6.75,6.875,6000,1.67459063487504,1.76430084745763,1.61478382648664,1.64468723068084,25080.7565295706,0.0,1.0
1991-10-11,7.125,7.25,6.75,7.25,30500,1.70449403906923,1.73439744326343,1.61478382648664,1.73439744326343,127493.845691985,0.0,1.0
1991-10-14,6.75,7.25,6.75,7.25,3300,1.61478382648664,1.73439744326343,1.61478382648664,1.73439744326343,13794.4160912639,0.0,1.0
1991-10-15,6.625,7.0,6.625,7.0,33500,1.58488042229244,1.67459063487504,1.58488042229244,1.67459063487504,140034.22395677,0.0,1.0
1991-10-16,6.625,7.0,6.625,6.625,12700,1.58488042229244,1.67459063487504,1.58488042229244,1.58488042229244,53087.6013209248,0.0,1.0
1991-10-17,6.75,6.875,6.625,6.625,32500,1.61478382648664,1.64468723068084,1.58488042229244,1.58488042229244,135854.097868508,0.0,1.0
1991-10-18,6.625,6.875,6.625,6.625,19600,1.58488042229244,1.64468723068084,1.58488042229244,1.58488042229244,81930.4713299312,0.0,1.0
1991-10-21,6.625,6.875,6.625,6.625,5200,1.58488042229244,1.64468723068084,1.58488042229244,1.58488042229244,21736.6556589613,0.0,1.0
1991-10-22,7.25,7.25,6.625,6.625,37300,1.73439744326343,1.73439744326343,1.58488042229244,1.58488042229244,155918.703092165,0.0,1.0
1991-10-23,7.0,7.375,6.875,6.875,16500,1.67459063487504,1.76430084745763,1.64468723068084,1.64468723068084,68972.0804563193,0.0,1.0
1991-10-24,7.25,7.25,6.875,6.875,11100,1.73439744326343,1.73439744326343,1.64468723068084,1.64468723068084,46399.3995797058,0.0,1.0
1991-10-25,7.25,7.25,7.0,7.25,11300,1.73439744326343,1.73439744326343,1.67459063487504,1.73439744326343,47235.4247973582,0.0,1.0
1991-10-28,7.25,7.25,7.0,7.125,14200,1.73439744326343,1.73439744326343,1.67459063487504,1.70449403906923,59357.7904533173,0.0,1.0
1991-10-29,7.0,7.25,7.0,7.0,17800,1.67459063487504,1.73439744326343,1.67459063487504,1.67459063487504,74406.2443710596,0.0,1.0
1991-10-30,7.0,7.25,7.0,7.25,7800,1.67459063487504,1.73439744326343,1.67459063487504,1.73439744326343,32604.9834884418,0.0,1.0
1991-10-31,7.0,7.25,7.0,7.0,14600,1.67459063487504,1.73439744326343,1.67459063487504,1.67459063487504,61029.8408886219,0.0,1.0
1991-11-01,7.0,7.25,7.0,7.25,7600,1.67459063487504,1.73439744326343,1.67459063487504,1.73439744326343,31768.9582707895,0.0,1.0
1991-11-04,7.0,7.25,7.0,7.0,4300,1.67459063487504,1.73439744326343,1.67459063487504,1.67459063487504,17974.5421795256,0.0,1.0
1991-11-05,6.875,7.25,6.875,6.875,25000,1.64468723068084,1.73439744326343,1.64468723068084,1.64468723068084,104503.152206545,0.0,1.0
1991-11-06,6.75,6.875,6.75,6.875,17500,1.61478382648664,1.64468723068084,1.61478382648664,1.64468723068084,73152.2065445813,0.0,1.0
1991-11-07,7.125,7.125,6.625,6.625,12400,1.70449403906923,1.70449403906923,1.58488042229244,1.58488042229244,51833.5634944462,0.0,1.0
1991-11-08,7.125,7.125,6.625,7.125,11200,1.70449403906923,1.70449403906923,1.58488042229244,1.70449403906923,46817.412188532,0.0,1.0
1991-11-11,7.0,7.125,6.625,6.625,24100,1.67459063487504,1.70449403906923,1.58488042229244,1.58488042229244,100741.038727109,0.0,1.0
1991-11-12,7.0,7.375,7.0,7.0,34100,1.67459063487504,1.76430084745763,1.67459063487504,1.67459063487504,142542.299609726,0.0,1.0
1991-11-13,7.125,7.25,6.5,6.875,107600,1.70449403906923,1.73439744326343,1.55497701809825,1.64468723068084,449781.567096969,0.0,1.0
1991-11-14,7.0,7.125,6.625,7.125,29400,1.67459063487504,1.70449403906923,1.58488042229244,1.70449403906923,122895.706994896,0.0,1.0
1991-11-15,6.875,7.0,6.5,6.625,7500,1.64468723068084,1.67459063487504,1.55497701809825,1.58488042229244,31350.9456619634,0.0,1.0
1991-11-18,6.625,6.75,6.5,6.625,19000,1.58488042229244,1.61478382648664,1.55497701809825,1.58488042229244,79422.3956769741,0.0,1.0
1991-11-19,6.25,6.625,6.25,6.5,24000,1.49517020970985,1.58488042229244,1.49517020970985,1.55497701809825,100323.026118283,0.0,1.0
1991-11-20,6.75,6.75,6.25,6.25,13800,1.61478382648664,1.61478382648664,1.49517020970985,1.49517020970985,57685.7400180127,0.0,1.0
1991-11-21,6.25,6.75,6.25,6.625,30000,1.49517020970985,1.61478382648664,1.49517020970985,1.58488042229244,125403.782647854,0.0,1.0
1991-11-22,6.25,6.25,6.25,6.25,1400,1.49517020970985,1.49517020970985,1.49517020970985,1.49517020970985,5852.17652356651,0.0,1.0
1991-11-25,6.25,6.75,6.25,6.75,2400,1.49517020970985,1.61478382648664,1.49517020970985,1.61478382648664,10032.3026118283,0.0,1.0
1991-11-26,6.75,6.75,6.25,6.25,900,1.61478382648664,1.61478382648664,1.49517020970985,1.49517020970985,3762.11347943561,0.0,1.0
1991-11-27,6.75,6.75,6.25,6.25,4700,1.61478382648664,1.61478382648664,1.49517020970985,1.49517020970985,19646.5926148304,0.0,1.0
1991-11-29,6.5,6.5,6.5,6.5,1000,1.55497701809825,1.55497701809825,1.55497701809825,1.55497701809825,4180.12608826178,0.0,1.0
1991-12-02,6.125,6.125,6.125,6.125,8200,1.46526680551566,1.46526680551566,1.46526680551566,1.46526680551566,34277.0339237465,0.0,1.0
1991-12-03,6.5,6.5,6.0,6.125,19000,1.55497701809825,1.55497701809825,1.43536340132146,1.46526680551566,79422.3956769738,0.0,1.0
1991-12-04,6.5,6.5,6.5,6.5,400,1.55497701809825,1.55497701809825,1.55497701809825,1.55497701809825,1672.05043530471,0.0,1.0
1991-12-05,6.0,6.5,6.0,6.5,18100,1.43536340132146,1.55497701809825,1.43536340132146,1.55497701809825,75660.2821975382,0.0,1.0
1991-12-06,6.5,6.5,6.0,6.0,32800,1.55497701809825,1.55497701809825,1.43536340132146,1.43536340132146,137108.135694986,0.0,1.0
1991-12-09,6.25,6.25,6.0,6.0,6200,1.49517020970985,1.49517020970985,1.43536340132146,1.43536340132146,25916.7817472231,0.0,1.0
1991-12-10,6.25,6.25,6.0,6.0,23100,1.49517020970985,1.49517020970985,1.43536340132146,1.43536340132146,96560.9126388474,0.0,1.0
1991-12-11,6.0,6.0,6.0,6.0,11500,1.43536340132146,1.43536340132146,1.43536340132146,1.43536340132146,48071.4500150105,0.0,1.0
1991-12-12,6.0,6.125,6.0,6.0,19800,1.43536340132146,1.46526680551566,1.43536340132146,1.43536340132146,82766.4965475833,0.0,1.0
1991-12-13,5.75,6.0,5.75,5.75,5700,1.37555659293307,1.43536340132146,1.37555659293307,1.37555659293307,23826.7187030921,0.0,1.0
1991-12-16,6.0,6.25,5.75,5.75,5800,1.43536340132146,1.49517020970985,1.37555659293307,1.37555659293307,24244.7313119183,0.0,1.0
1991-12-17,5.75,6.25,5.75,5.75,20600,1.37555659293307,1.49517020970985,1.37555659293307,1.37555659293307,86110.5974181924,0.0,1.0
1991-12-18,5.75,6.25,5.75,5.75,16700,1.37555659293307,1.49517020970985,1.37555659293307,1.37555659293307,69808.1056739715,0.0,1.0
1991-12-19,6.25,6.25,5.75,5.75,5200,1.49517020970985,1.49517020970985,1.37555659293307,1.37555659293307,21736.6556589613,0.0,1.0
1991-12-20,6.25,6.25,5.75,5.75,40000,1.49517020970985,1.49517020970985,1.37555659293307,1.37555659293307,167205.043530472,0.0,1.0
1991-12-23,6.25,6.25,5.75,5.75,23100,1.49517020970985,1.49517020970985,1.37555659293307,1.37555659293307,96560.9126388474,0.0,1.0
1991-12-24,6.25,6.25,5.875,6.25,44600,1.49517020970985,1.49517020970985,1.40545999712726,1.49517020970985,186433.623536476,0.0,1.0
1991-12-26,6.25,6.25,5.75,6.25,10500,1.49517020970985,1.49517020970985,1.37555659293307,1.49517020970985,43891.3239267488,0.0,1.0
1991-12-27,6.25,6.25,5.75,5.75,8000,1.49517020970985,1.49517020970985,1.37555659293307,1.37555659293307,33441.0087060943,0.0,1.0
1991-12-30,6.0,6.25,5.75,6.0,47400,1.43536340132146,1.49517020970985,1.37555659293307,1.43536340132146,198137.976583608,0.0,1.0
1991-12-31,5.875,6.0,5.875,5.875,47000,1.40545999712726,1.43536340132146,1.40545999712726,1.40545999712726,196465.926148304,0.0,1.0
1992-01-02,6.75,6.75,5.875,6.0,96400,1.61478382648664,1.61478382648664,1.40545999712726,1.43536340132146,402964.154908436,0.0,1.0
1992-01-03,6.75,6.75,6.5,6.5,25000,1.61478382648664,1.61478382648664,1.55497701809825,1.55497701809825,104503.152206545,0.0,1.0
1992-01-06,7.0,7.5,6.5,6.75,39600,1.67459063487504,1.79420425165182,1.55497701809825,1.61478382648664,165532.993095166,0.0,1.0
1992-01-07,7.25,7.25,6.75,6.75,20900,1.73439744326343,1.73439744326343,1.61478382648664,1.61478382648664,87364.6352446713,0.0,1.0
1992-01-08,7.5,7.5,6.75,7.25,63800,1.79420425165182,1.79420425165182,1.61478382648664,1.73439744326343,266692.044431102,0.0,1.0
1992-01-09,7.5,7.625,7.125,7.125,41700,1.79420425165182,1.82410765584602,1.70449403906923,1.70449403906923,174311.257880517,0.0,1.0
1992-01-10,7.5,7.5,7.0,7.0,56000,1.79420425165182,1.79420425165182,1.67459063487504,1.67459063487504,234087.06094266,0.0,1.0
1992-01-13,7.375,7.5,7.0,7.0,32500,1.76430084745763,1.79420425165182,1.67459063487504,1.67459063487504,135854.097868508,0.0,1.0
1992-01-14,7.25,7.5,7.0,7.0,27400,1.73439744326343,1.79420425165182,1.67459063487504,1.67459063487504,114535.454818373,0.0,1.0
1992-01-15,7.0,7.5,7.0,7.25,34400,1.67459063487504,1.79420425165182,1.67459063487504,1.73439744326343,143796.337436205,0.0,1.0
1992-01-16,7.5,7.5,7.0,7.0,17600,1.79420425165182,1.79420425165182,1.67459063487504,1.67459063487504,73570.2191534076,0.0,1.0
1992-01-17,7.0,7.5,7.0,7.375,11800,1.67459063487504,1.79420425165182,1.67459063487504,1.76430084745763,49325.4878414889,0.0,1.0
1992-01-20,7.0,7.5,7.0,7.0,5000,1.67459063487504,1.79420425165182,1.67459063487504,1.67459063487504,20900.6304413089,0.0,1.0
1992-01-21,7.375,7.75,7.125,7.5,85500,1.76430084745763,1.85401106004022,1.70449403906923,1.79420425165182,357400.780546382,0.0,1.0
1992-01-22,7.75,7.75,7.375,7.375,52100,1.85401106004022,1.85401106004022,1.76430084745763,1.76430084745763,217784.569198439,0.0,1.0
1992-01-23,7.875,7.875,7.375,7.375,88500,1.88391446423442,1.88391446423442,1.76430084745763,1.76430084745763,369941.158811167,0.0,1.0
1992-01-24,7.875,7.875,7.375,7.375,64200,1.88391446423442,1.88391446423442,1.76430084745763,1.76430084745763,268364.094866406,0.0,1.0
1992-01-27,8.0,8.0,7.5,7.5,77800,1.91381786842861,1.91381786842861,1.79420425165182,1.79420425165182,325213.809666767,0.0,1.0
1992-01-28,7.5,8.0,7.5,7.5,14900,1.79420425165182,1.91381786842861,1.79420425165182,1.79420425165182,62283.8787151007,0.0,1.0
1992-01-29,7.5,8.0,7.5,8.0,55200,1.79420425165182,1.91381786842861,1.79420425165182,1.91381786842861,230742.960072051,0.0,1.0
1992-01-30,7.875,7.875,7.375,7.375,26300,1.88391446423442,1.88391446423442,1.76430084745763,1.76430084745763,109937.316121285,0.0,1.0
1992-01-31,7.75,7.75,7.375,7.75,10200,1.85401106004022,1.85401106004022,1.76430084745763,1.85401106004022,42637.2861002702,0.0,1.0
1992-02-03,7.25,7.75,7.25,7.75,4700,1.73439744326343,1.85401106004022,1.73439744326343,1.85401106004022,19646.5926148304,0.0,1.0
1992-02-04,7.75,7.75,7.75,7.75,11000,1.85401106004022,1.85401106004022,1.85401106004022,1.85401106004022,45981.3869708796,0.0,1.0
1992-02-05,7.75,7.75,7.25,7.25,26700,1.85401106004022,1.85401106004022,1.73439744326343,1.73439744326343,111609.36655659,0.0,1.0
1992-02-06,8.0,8.0,7.5,7.75,97900,1.91381786842861,1.91381786842861,1.79420425165182,1.85401106004022,409234.344040829,0.0,1.0
1992-02-07,8.125,8.125,7.625,7.625,29200,1.94372127262281,1.94372127262281,1.82410765584602,1.82410765584602,122059.681777244,0.0,1.0
1992-02-10,7.5,8.125,7.5,8.125,37600,1.79420425165182,1.94372127262281,1.79420425165182,1.94372127262281,157172.740918643,0.0,1.0
1992-02-11,8.125,8.125,7.875,8.125,8000,1.94372127262281,1.94372127262281,1.88391446423442,1.94372127262281,33441.0087060943,0.0,1.0
1992-02-12,8.0,8.125,7.5,8.125,56000,1.91381786842861,1.94372127262281,1.79420425165182,1.94372127262281,234087.06094266,0.0,1.0
1992-02-13,8.0,8.0,7.5,7.5,33100,1.91381786842861,1.91381786842861,1.79420425165182,1.79420425165182,138362.173521465,0.0,1.0
1992-02-14,7.5,8.0,7.5,8.0,26800,1.79420425165182,1.91381786842861,1.79420425165182,1.91381786842861,112027.379165416,0.0,1.0
1992-02-18,8.0,8.0,7.5,8.0,29800,1.91381786842861,1.91381786842861,1.79420425165182,1.91381786842861,124567.757430201,0.0,1.0
1992-02-19,8.0,8.0,7.5,8.0,51800,1.91381786842861,1.91381786842861,1.79420425165182,1.91381786842861,216530.531371961,0.0,1.0
1992-02-20,8.0,8.0,7.5,7.5,31300,1.91381786842861,1.91381786842861,1.79420425165182,1.79420425165182,130837.946562594,0.0,1.0
1992-02-21,7.5,8.0,7.5,8.0,20600,1.79420425165182,1.91381786842861,1.79420425165182,1.91381786842861,86110.5974181929,0.0,1.0
1992-02-24,7.5,8.0,7.5,8.0,22600,1.79420425165182,1.91381786842861,1.79420425165182,1.91381786842861,94470.8495947165,0.0,1.0
1992-02-25,7.5,8.0,7.5,8.0,36000,1.79420425165182,1.91381786842861,1.79420425165182,1.91381786842861,150484.539177425,0.0,1.0
1992-02-26,8.0,8.0,7.5,8.0,29400,1.91381786842861,1.91381786842861,1.79420425165182,1.91381786842861,122895.706994897,0.0,1.0
1992-02-27,8.0,8.0,7.5,8.0,32900,1.91381786842861,1.91381786842861,1.79420425165182,1.91381786842861,137526.148303813,0.0,1.0
1992-02-28,8.25,8.25,7.5,8.0,29400,1.97362467681701,1.97362467681701,1.79420425165182,1.91381786842861,122895.706994896,0.0,1.0
1992-03-02,8.0,8.5,7.75,8.25,91700,1.91381786842861,2.0334314852054,1.85401106004022,1.97362467681701,383317.562293606,0.0,1.0
1992-03-03,8.0,8.5,7.875,8.5,35600,1.91381786842861,2.0334314852054,1.88391446423442,2.0334314852054,148812.48874212,0.0,1.0
1992-03-04,8.5,8.5,8.0,8.0,53400,2.0334314852054,2.0334314852054,1.91381786842861,1.91381786842861,223218.733113179,0.0,1.0
1992-03-05,8.0,8.5,8.0,8.0,17900,1.91381786842861,2.0334314852054,1.91381786842861,1.91381786842861,74824.256979886,0.0,1.0
1992-03-06,8.5,8.5,8.0,8.0,27400,2.0334314852054,2.0334314852054,1.91381786842861,1.91381786842861,114535.454818373,0.0,1.0
1992-03-09,8.5,8.5,8.0,8.5,19800,2.0334314852054,2.0334314852054,1.91381786842861,2.0334314852054,82766.4965475833,0.0,1.0
1992-03-10,8.0,8.5,8.0,8.5,12200,1.91381786842861,2.0334314852054,1.91381786842861,2.0334314852054,50997.5382767938,0.0,1.0
1992-03-11,8.0,8.5,8.0,8.0,53900,1.91381786842861,2.0334314852054,1.91381786842861,1.91381786842861,225308.79615731,0.0,1.0
1992-03-12,8.5,8.5,8.0,8.0,18700,2.0334314852054,2.0334314852054,1.91381786842861,1.91381786842861,78168.3578504954,0.0,1.0
1992-03-13,8.5,8.5,8.125,8.125,3000,2.0334314852054,2.0334314852054,1.94372127262281,1.94372127262281,12540.3782647854,0.0,1.0
1992-03-16,8.0,8.5,8.0,8.0,10500,1.91381786842861,2.0334314852054,1.91381786842861,1.91381786842861,43891.3239267488,0.0,1.0
1992-03-17,8.5,8.5,8.0,8.0,104900,2.0334314852054,2.0334314852054,1.91381786842861,1.91381786842861,438495.226658661,0.0,1.0
1992-03-18,8.5,8.5,8.0,8.0,19700,2.0334314852054,2.0334314852054,1.91381786842861,1.91381786842861,82348.4839387572,0.0,1.0
1992-03-19,8.5,8.5,8.0,8.0,26400,2.0334314852054,2.0334314852054,1.91381786842861,1.91381786842861,110355.328730111,0.0,1.0
1992-03-20,8.5,8.5,8.0,8.0,61700,2.0334314852054,2.0334314852054,1.91381786842861,1.91381786842861,257913.779645752,0.0,1.0
1992-03-23,8.0,8.5,8.0,8.5,8000,1.91381786842861,2.0334314852054,1.91381786842861,2.0334314852054,33441.0087060943,0.0,1.0
1992-03-24,8.0,8.5,8.0,8.5,20100,1.91381786842861,2.0334314852054,1.91381786842861,2.0334314852054,84020.5343740619,0.0,1.0
1992-03-25,8.25,8.25,8.25,8.25,500,1.97362467681701,1.97362467681701,1.97362467681701,1.97362467681701,2090.06304413089,0.0,1.0
1992-03-26,8.125,8.25,8.0,8.0,11600,1.94372127262281,1.97362467681701,1.91381786842861,1.91381786842861,48489.4626238367,0.0,1.0
1992-03-27,8.25,8.25,8.0,8.25,18500,1.97362467681701,1.97362467681701,1.91381786842861,1.97362467681701,77332.3326328429,0.0,1.0
1992-03-30,8.0,8.25,8.0,8.0,33300,1.91381786842861,1.97362467681701,1.91381786842861,1.91381786842861,139198.198739118,0.0,1.0
1992-03-31,7.75,8.25,7.75,7.75,59800,1.85401106004022,1.97362467681701,1.85401106004022,1.85401106004022,249971.540078054,0.0,1.0
1992-04-01,7.75,8.25,7.75,7.75,21000,1.85401106004022,1.97362467681701,1.85401106004022,1.85401106004022,87782.6478534974,0.0,1.0
1992-04-02,7.5,8.0,7.5,7.75,52700,1.79420425165182,1.91381786842861,1.79420425165182,1.85401106004022,220292.644851397,0.0,1.0
1992-04-03,8.0,8.0,7.5,8.0,3900,1.91381786842861,1.91381786842861,1.79420425165182,1.91381786842861,16302.491744221,0.0,1.0
1992-04-06,8.0,8.0,7.5,7.5,26000,1.91381786842861,1.91381786842861,1.79420425165182,1.79420425165182,108683.278294806,0.0,1.0
1992-04-07,7.5,8.0,7.5,8.0,52600,1.79420425165182,1.91381786842861,1.79420425165182,1.91381786842861,219874.63224257,0.0,1.0
1992-04-08,7.75,7.75,7.125,7.5,110000,1.85401106004022,1.85401106004022,1.70449403906923,1.79420425165182,459813.869708796,0.0,1.0
1992-04-09,8.25,8.25,7.5,7.75,115000,1.97362467681701,1.97362467681701,1.79420425165182,1.85401106004022,480714.500150104,0.0,1.0
1992-04-10,7.875,8.625,7.875,8.125,92500,1.88391446423442,2.0633348893996,1.88391446423442,1.94372127262281,386661.663164214,0.0,1.0
1992-04-13,8.0,8.75,8.0,8.375,58500,1.91381786842861,2.09323829359379,1.91381786842861,2.0035280810112,244537.376163315,0.0,1.0
1992-04-14,8.75,8.75,8.0,8.5,97800,2.09323829359379,2.09323829359379,1.91381786842861,2.0334314852054,408816.331432003,0.0,1.0
1992-04-15,8.75,8.75,8.0,8.25,50900,2.09323829359379,2.09323829359379,1.91381786842861,1.97362467681701,212768.417892525,0.0,1.0
1992-04-16,8.75,8.75,8.25,8.25,25600,2.09323829359379,2.09323829359379,1.97362467681701,1.97362467681701,107011.227859502,0.0,1.0
1992-04-20,8.0,8.5,8.0,8.25,11700,1.91381786842861,2.0334314852054,1.91381786842861,1.97362467681701,48907.4752326629,0.0,1.0
1992-04-21,8.25,8.75,8.0,8.0,46600,1.97362467681701,2.09323829359379,1.91381786842861,1.91381786842861,194793.875712999,0.0,1.0
1992-04-22,8.25,8.5,8.25,8.25,15700,1.97362467681701,2.0334314852054,1.97362467681701,1.97362467681701,65627.9795857099,0.0,1.0
1992-04-23,8.25,8.25,8.25,8.25,0,1.97362467681701,1.97362467681701,1.97362467681701,1.97362467681701,0,0.0,1.0
1992-04-24,8.25,8.5,8.0,8.0,16300,1.97362467681701,2.0334314852054,1.91381786842861,1.91381786842861,68136.0552386669,0.0,1.0
1992-04-27,8.5,8.5,8.0,8.0,18500,2.0334314852054,2.0334314852054,1.91381786842861,1.91381786842861,77332.332632843,0.0,1.0
1992-04-28,8.0,8.5,8.0,8.5,9100,1.91381786842861,2.0334314852054,1.91381786842861,2.0334314852054,38039.1474031823,0.0,1.0
1992-04-29,8.0,8.5,8.0,8.0,11500,1.91381786842861,2.0334314852054,1.91381786842861,1.91381786842861,48071.4500150106,0.0,1.0
1992-04-30,8.75,8.75,8.25,8.75,85700,2.09323829359379,2.09323829359379,1.97362467681701,2.09323829359379,358236.805764036,0.0,1.0
1992-05-01,8.5,8.75,8.25,8.625,36200,2.0334314852054,2.09323829359379,1.97362467681701,2.0633348893996,151320.564395077,0.0,1.0
1992-05-04,8.5,8.5,8.0,8.5,11000,2.0334314852054,2.0334314852054,1.91381786842861,2.0334314852054,45981.3869708796,0.0,1.0
1992-05-05,8.375,8.5,8.0,8.0,29200,2.0035280810112,2.0334314852054,1.91381786842861,1.91381786842861,122059.681777244,0.0,1.0
1992-05-06,8.0,8.5,8.0,8.0,5200,1.91381786842861,2.0334314852054,1.91381786842861,1.91381786842861,21736.6556589613,0.0,1.0
1992-05-07,8.5,8.5,8.0,8.0,7800,2.0334314852054,2.0334314852054,1.91381786842861,1.91381786842861,32604.9834884419,0.0,1.0
1992-05-08,8.0,8.5,8.0,8.0,7500,1.91381786842861,2.0334314852054,1.91381786842861,1.91381786842861,31350.9456619634,0.0,1.0
1992-05-11,8.0,8.0,8.0,8.0,900,1.91381786842861,1.91381786842861,1.91381786842861,1.91381786842861,3762.11347943561,0.0,1.0
1992-05-12,8.375,8.375,8.0,8.0,2200,2.0035280810112,2.0035280810112,1.91381786842861,1.91381786842861,9196.27739417594,0.0,1.0
1992-05-13,8.0,8.25,8.0,8.0,12400,1.91381786842861,1.97362467681701,1.91381786842861,1.91381786842861,51833.5634944462,0.0,1.0
1992-05-14,8.0,8.0,8.0,8.0,28100,1.91381786842861,1.91381786842861,1.91381786842861,1.91381786842861,117461.543080156,0.0,1.0
1992-05-15,6.875,8.0,6.75,7.75,48900,1.64468723068084,1.91381786842861,1.61478382648664,1.85401106004022,204408.165716001,0.0,1.0
1992-05-18,7.0,7.0,6.75,6.75,13300,1.67459063487504,1.67459063487504,1.61478382648664,1.61478382648664,55595.6769738816,0.0,1.0
1992-05-19,7.0,7.0,6.25,6.5,146300,1.67459063487504,1.67459063487504,1.49517020970985,1.55497701809825,611552.446712698,0.0,1.0
1992-05-20,6.25,6.625,6.25,6.25,19600,1.49517020970985,1.58488042229244,1.49517020970985,1.49517020970985,81930.4713299311,0.0,1.0
1992-05-21,6.875,6.875,6.25,6.625,55000,1.64468723068084,1.64468723068084,1.49517020970985,1.58488042229244,229906.934854398,0.0,1.0
1992-05-22,6.875,6.875,6.875,6.875,0,1.64468723068084,1.64468723068084,1.64468723068084,1.64468723068084,0,0.0,1.0
1992-05-26,6.25,6.625,6.25,6.25,10000,1.49517020970985,1.58488042229244,1.49517020970985,1.49517020970985,41801.2608826179,0.0,1.0
1992-05-27,6.0,6.25,6.0,6.25,17000,1.43536340132146,1.49517020970985,1.43536340132146,1.49517020970985,71062.1435004503,0.0,1.0
1992-05-28,6.375,6.5,6.0,6.375,42300,1.52507361390405,1.55497701809825,1.43536340132146,1.52507361390405,176819.333533474,0.0,1.0
1992-05-29,6.0,6.25,6.0,6.25,3800,1.43536340132146,1.49517020970985,1.43536340132146,1.49517020970985,15884.4791353948,0.0,1.0
1992-06-01,5.75,6.0,5.75,6.0,15300,1.37555659293307,1.43536340132146,1.37555659293307,1.43536340132146,63955.9291504051,0.0,1.0
1992-06-02,6.25,6.25,5.75,5.75,72900,1.49517020970985,1.49517020970985,1.37555659293307,1.37555659293307,304731.191834285,0.0,1.0
1992-06-03,7.125,7.125,6.25,6.25,65900,1.70449403906923,1.70449403906923,1.49517020970985,1.49517020970985,275470.309216452,0.0,1.0
1992-06-04,6.5,7.25,6.5,6.875,3400,1.55497701809825,1.73439744326343,1.55497701809825,1.64468723068084,14212.42870009,0.0,1.0
1992-06-05,6.75,6.75,6.75,6.75,1800,1.61478382648664,1.61478382648664,1.61478382648664,1.61478382648664,7524.22695887122,0.0,1.0
1992-06-08,6.75,6.75,6.75,6.75,1000,1.61478382648664,1.61478382648664,1.61478382648664,1.61478382648664,4180.12608826179,0.0,1.0
1992-06-09,6.5,6.875,6.5,6.5,5500,1.55497701809825,1.64468723068084,1.55497701809825,1.55497701809825,22990.6934854398,0.0,1.0
1992-06-10,6.5,7.25,6.5,7.25,1800,1.55497701809825,1.73439744326343,1.55497701809825,1.73439744326343,7524.2269588712,0.0,1.0
1992-06-11,6.5,7.25,6.5,6.5,17600,1.55497701809825,1.73439744326343,1.55497701809825,1.55497701809825,73570.2191534073,0.0,1.0
1992-06-12,6.25,6.25,6.25,6.25,13500,1.49517020970985,1.49517020970985,1.49517020970985,1.49517020970985,56431.7021915342,0.0,1.0
1992-06-15,7.0,7.0,6.25,6.25,28700,1.67459063487504,1.67459063487504,1.49517020970985,1.49517020970985,119969.618733113,0.0,1.0
1992-06-16,6.875,6.875,6.5,6.875,40100,1.64468723068084,1.64468723068084,1.55497701809825,1.64468723068084,167623.056139297,0.0,1.0
1992-06-17,6.5,6.875,6.5,6.5,14600,1.55497701809825,1.64468723068084,1.55497701809825,1.55497701809825,61029.8408886219,0.0,1.0
1992-06-18,6.5,6.875,6.5,6.5,28100,1.55497701809825,1.64468723068084,1.55497701809825,1.55497701809825,117461.543080156,0.0,1.0
1992-06-19,6.5,6.875,6.5,6.875,8000,1.55497701809825,1.64468723068084,1.55497701809825,1.64468723068084,33441.0087060942,0.0,1.0
1992-06-22,6.5,6.5,6.5,6.5,5800,1.55497701809825,1.55497701809825,1.55497701809825,1.55497701809825,24244.7313119183,0.0,1.0
1992-06-23,6.5,7.25,6.5,6.875,3400,1.55497701809825,1.73439744326343,1.55497701809825,1.64468723068084,14212.42870009,0.0,1.0
1992-06-24,6.5,6.5,6.5,6.5,2500,1.55497701809825,1.55497701809825,1.55497701809825,1.55497701809825,10450.3152206544,0.0,1.0
1992-06-25,6.5,7.25,6.5,7.25,12300,1.55497701809825,1.73439744326343,1.55497701809825,1.73439744326343,51415.5508856199,0.0,1.0
1992-06-26,6.375,6.375,6.25,6.25,7500,1.52507361390405,1.52507361390405,1.49517020970985,1.49517020970985,31350.9456619634,0.0,1.0
1992-06-29,6.125,7.0,6.125,6.25,20600,1.46526680551566,1.67459063487504,1.46526680551566,1.49517020970985,86110.5974181925,0.0,1.0
1992-06-30,6.0,6.0,6.0,6.0,10500,1.43536340132146,1.43536340132146,1.43536340132146,1.43536340132146,43891.3239267487,0.0,1.0
1992-07-01,6.0,6.0,6.0,6.0,6800,1.43536340132146,1.43536340132146,1.43536340132146,1.43536340132146,28424.8574001801,0.0,1.0
1992-07-02,5.875,6.375,5.875,6.0,8000,1.40545999712726,1.52507361390405,1.40545999712726,1.43536340132146,33441.0087060943,0.0,1.0
1992-07-06,5.875,6.25,5.875,6.0,15500,1.40545999712726,1.49517020970985,1.40545999712726,1.43536340132146,64791.9543680577,0.0,1.0
1992-07-07,5.875,6.0,5.875,5.875,7800,1.40545999712726,1.43536340132146,1.40545999712726,1.40545999712726,32604.983488442,0.0,1.0
1992-07-08,5.75,5.875,5.75,5.75,7400,1.37555659293307,1.40545999712726,1.37555659293307,1.37555659293307,30932.9330531371,0.0,1.0
1992-07-09,5.5,6.0,5.5,5.75,27200,1.31574978454467,1.43536340132146,1.31574978454467,1.37555659293307,113699.429600721,0.0,1.0
1992-07-10,5.5,6.0,5.5,6.0,14400,1.31574978454467,1.43536340132146,1.31574978454467,1.43536340132146,60193.8156709697,0.0,1.0
1992-07-13,5.5,5.75,5.0,5.5,29500,1.31574978454467,1.37555659293307,1.19613616776788,1.31574978454467,123313.719603723,0.0,1.0
1992-07-14,5.0,5.375,5.0,5.0,13200,1.19613616776788,1.28584638035047,1.19613616776788,1.19613616776788,55177.6643650557,0.0,1.0
1992-07-15,4.625,5.5,4.625,5.0,51800,1.10642595518529,1.31574978454467,1.10642595518529,1.19613616776788,216530.531371961,0.0,1.0
1992-07-16,5.0,5.0,4.5,4.625,71100,1.19613616776788,1.19613616776788,1.07652255099109,1.10642595518529,297206.964875413,0.0,1.0
1992-07-17,5.0,5.0,4.625,4.75,25100,1.19613616776788,1.19613616776788,1.10642595518529,1.13632935937949,104921.164815371,0.0,1.0
1992-07-20,4.625,4.625,4.625,4.625,22700,1.10642595518529,1.10642595518529,1.10642595518529,1.10642595518529,94888.8622035426,0.0,1.0
1992-07-21,5.125,5.25,4.625,5.0,98300,1.22603957196208,1.25594297615628,1.10642595518529,1.19613616776788,410906.394476133,0.0,1.0
1992-07-22,5.125,5.25,5.0,5.125,17100,1.22603957196208,1.25594297615628,1.19613616776788,1.22603957196208,71480.1561092765,0.0,1.0
1992-07-23,5.0,5.25,5.0,5.0,12300,1.19613616776788,1.25594297615628,1.19613616776788,1.19613616776788,51415.5508856201,0.0,1.0
1992-07-24,5.25,5.25,5.0,5.25,5500,1.25594297615628,1.25594297615628,1.19613616776788,1.25594297615628,22990.6934854398,0.0,1.0
1992-07-27,5.0,5.125,5.0,5.125,11500,1.19613616776788,1.22603957196208,1.19613616776788,1.22603957196208,48071.4500150106,0.0,1.0
1992-07-28,5.125,5.125,4.875,4.875,3800,1.22603957196208,1.22603957196208,1.16623276357369,1.16623276357369,15884.4791353948,0.0,1.0
1992-07-29,5.125,5.125,4.875,4.875,1100,1.22603957196208,1.22603957196208,1.16623276357369,1.16623276357369,4598.13869708796,0.0,1.0
1992-07-30,5.125,5.125,4.875,4.875,6800,1.22603957196208,1.22603957196208,1.16623276357369,1.16623276357369,28424.8574001801,0.0,1.0
1992-07-31,5.125,5.125,4.875,4.875,3600,1.22603957196208,1.22603957196208,1.16623276357369,1.16623276357369,15048.4539177424,0.0,1.0
1992-08-03,5.125,5.125,4.875,4.875,1500,1.22603957196208,1.22603957196208,1.16623276357369,1.16623276357369,6270.18913239267,0.0,1.0
1992-08-04,5.125,5.125,4.875,4.875,5300,1.22603957196208,1.22603957196208,1.16623276357369,1.16623276357369,22154.6682677874,0.0,1.0
1992-08-05,4.875,4.875,4.875,4.875,5400,1.16623276357369,1.16623276357369,1.16623276357369,1.16623276357369,22572.6808766135,0.0,1.0
1992-08-06,5.125,5.125,4.875,5.125,9300,1.22603957196208,1.22603957196208,1.16623276357369,1.22603957196208,38875.1726208346,0.0,1.0
1992-08-07,4.875,4.875,4.875,4.875,4000,1.16623276357369,1.16623276357369,1.16623276357369,1.16623276357369,16720.5043530471,0.0,1.0
1992-08-10,5.0,5.0,4.75,4.875,18900,1.19613616776788,1.19613616776788,1.13632935937949,1.16623276357369,79004.3830681479,0.0,1.0
1992-08-11,4.875,5.0,4.5,5.0,11900,1.16623276357369,1.19613616776788,1.07652255099109,1.19613616776788,49743.500450315,0.0,1.0
1992-08-12,4.625,4.875,4.375,4.625,14100,1.10642595518529,1.16623276357369,1.0466191467969,1.10642595518529,58939.7778444912,0.0,1.0
1992-08-13,4.375,4.625,4.25,4.375,19600,1.0466191467969,1.10642595518529,1.0167157426027,1.0466191467969,81930.4713299308,0.0,1.0
1992-08-14,4.625,4.625,4.25,4.625,3000,1.10642595518529,1.10642595518529,1.0167157426027,1.10642595518529,12540.3782647854,0.0,1.0
1992-08-17,4.625,4.875,4.375,4.625,122700,1.10642595518529,1.16623276357369,1.0466191467969,1.10642595518529,512901.471029722,0.0,1.0
1992-08-18,4.375,4.875,4.25,4.5,68400,1.0466191467969,1.16623276357369,1.0167157426027,1.07652255099109,285920.624437105,0.0,1.0
1992-08-19,4.125,4.625,4.125,4.375,132700,0.986812338408503,1.10642595518529,0.986812338408503,1.0466191467969,554702.731912339,0.0,1.0
1992-08-20,4.25,4.5,4.125,4.375,69100,1.0167157426027,1.07652255099109,0.986812338408503,1.0466191467969,288846.712698889,0.0,1.0
1992-08-21,4.25,4.375,4.125,4.375,20900,1.0167157426027,1.0466191467969,0.986812338408503,1.0466191467969,87364.6352446713,0.0,1.0
1992-08-24,4.25,4.375,4.125,4.125,19400,1.0167157426027,1.0466191467969,0.986812338408503,0.986812338408503,81094.4461122786,0.0,1.0
1992-08-25,4.125,4.25,4.0,4.125,21300,0.986812338408503,1.0167157426027,0.956908934214306,0.986812338408503,89036.685679976,0.0,1.0
1992-08-26,4.375,4.375,4.0,4.0,76800,1.0466191467969,1.0466191467969,0.956908934214306,0.956908934214306,321033.683578504,0.0,1.0
1992-08-27,4.75,4.75,4.125,4.375,58100,1.13632935937949,1.13632935937949,0.986812338408503,1.0466191467969,242865.325728009,0.0,1.0
1992-08-28,4.375,4.5,4.375,4.375,600,1.0466191467969,1.07652255099109,1.0466191467969,1.0466191467969,2508.07565295706,0.0,1.0
1992-08-31,4.5,4.625,4.375,4.5,22000,1.07652255099109,1.10642595518529,1.0466191467969,1.07652255099109,91962.7739417596,0.0,1.0
1992-09-01,5.125,5.125,4.5,4.5,31200,1.22603957196208,1.22603957196208,1.07652255099109,1.07652255099109,130419.933953768,0.0,1.0
1992-09-02,5.0,5.25,5.0,5.0,9900,1.19613616776788,1.25594297615628,1.19613616776788,1.19613616776788,41383.2482737918,0.0,1.0
1992-09-03,5.0,5.0,5.0,5.0,1500,1.19613616776788,1.19613616776788,1.19613616776788,1.19613616776788,6270.18913239269,0.0,1.0
1992-09-04,5.5,5.5,5.0,5.125,77100,1.31574978454467,1.31574978454467,1.19613616776788,1.22603957196208,322287.721404984,0.0,1.0
1992-09-08,5.25,5.375,5.125,5.25,43500,1.25594297615628,1.28584638035047,1.22603957196208,1.25594297615628,181835.484839387,0.0,1.0
1992-09-09,5.375,5.5,5.125,5.25,76000,1.28584638035047,1.31574978454467,1.22603957196208,1.25594297615628,317689.582707896,0.0,1.0
1992-09-10,5.375,5.5,5.375,5.5,5700,1.28584638035047,1.31574978454467,1.28584638035047,1.31574978454467,23826.7187030922,0.0,1.0
1992-09-11,5.5,5.75,5.375,5.375,63800,1.31574978454467,1.37555659293307,1.28584638035047,1.28584638035047,266692.044431102,0.0,1.0
1992-09-14,5.25,5.5,5.25,5.5,8300,1.25594297615628,1.31574978454467,1.25594297615628,1.31574978454467,34695.0465325727,0.0,1.0
1992-09-15,5.375,5.5,5.25,5.5,6300,1.28584638035047,1.31574978454467,1.25594297615628,1.31574978454467,26334.7943560493,0.0,1.0
1992-09-16,5.75,5.75,5.25,5.375,16600,1.37555659293307,1.37555659293307,1.25594297615628,1.28584638035047,69390.0930651454,0.0,1.0
1992-09-17,5.375,5.75,5.375,5.5,45600,1.28584638035047,1.37555659293307,1.28584638035047,1.31574978454467,190613.749624738,0.0,1.0
1992-09-18,5.5,5.625,5.25,5.625,27300,1.31574978454467,1.34565318873887,1.25594297615628,1.34565318873887,114117.442209547,0.0,1.0
1992-09-21,5.5,5.5,5.5,5.5,0,1.31574978454467,1.31574978454467,1.31574978454467,1.31574978454467,0,0.0,1.0
1992-09-22,5.5,5.5,5.25,5.5,13200,1.31574978454467,1.31574978454467,1.25594297615628,1.31574978454467,55177.6643650556,0.0,1.0
1992-09-23,5.375,5.75,5.25,5.25,71600,1.28584638035047,1.37555659293307,1.25594297615628,1.25594297615628,299297.027919545,0.0,1.0
1992-09-24,5.5,5.5,5.25,5.375,42200,1.31574978454467,1.31574978454467,1.25594297615628,1.28584638035047,176401.320924647,0.0,1.0
1992-09-25,5.5,5.875,5.375,5.5,159900,1.31574978454467,1.40545999712726,1.28584638035047,1.31574978454467,668402.16151306,0.0,1.0
1992-09-28,5.5,5.75,5.5,5.5,72900,1.31574978454467,1.37555659293307,1.31574978454467,1.31574978454467,304731.191834284,0.0,1.0
1992-09-29,5.625,5.625,5.375,5.5,51500,1.34565318873887,1.34565318873887,1.28584638035047,1.31574978454467,215276.493545482,0.0,1.0
1992-09-30,5.875,5.875,5.5,5.625,75100,1.40545999712726,1.40545999712726,1.31574978454467,1.34565318873887,313927.46922846,0.0,1.0
1992-10-01,5.625,5.875,5.625,5.875,34200,1.34565318873887,1.40545999712726,1.34565318873887,1.40545999712726,142960.312218553,0.0,1.0
1992-10-02,5.375,5.75,5.375,5.625,18100,1.28584638035047,1.37555659293307,1.28584638035047,1.34565318873887,75660.2821975385,0.0,1.0
1992-10-05,5.25,5.5,5.0,5.5,32500,1.25594297615628,1.31574978454467,1.19613616776788,1.31574978454467,135854.097868508,0.0,1.0
1992-10-06,5.25,5.375,5.125,5.125,47100,1.25594297615628,1.28584638035047,1.22603957196208,1.22603957196208,196883.93875713,0.0,1.0
1992-10-07,5.25,5.25,5.25,5.25,3300,1.25594297615628,1.25594297615628,1.25594297615628,1.25594297615628,13794.4160912639,0.0,1.0
1992-10-08,5.75,5.75,5.25,5.25,16500,1.37555659293307,1.37555659293307,1.25594297615628,1.25594297615628,68972.0804563192,0.0,1.0
1992-10-09,5.625,5.625,5.5,5.5,1000,1.34565318873887,1.34565318873887,1.31574978454467,1.31574978454467,4180.12608826178,0.0,1.0
1992-10-12,5.62,5.62,5.62,5.62,0,1.3444570525711,1.3444570525711,1.3444570525711,1.3444570525711,0,0.0,1.0
1992-10-13,5.625,5.625,5.625,5.625,100,1.34565318873887,1.34565318873887,1.34565318873887,1.34565318873887,418.012608826178,0.0,1.0
1992-10-14,5.25,5.25,5.25,5.25,2000,1.25594297615628,1.25594297615628,1.25594297615628,1.25594297615628,8360.25217652355,0.0,1.0
1992-10-15,5.25,5.25,5.25,5.25,0,1.25594297615628,1.25594297615628,1.25594297615628,1.25594297615628,0,0.0,1.0
1992-10-16,5.25,5.25,5.125,5.125,6000,1.25594297615628,1.25594297615628,1.22603957196208,1.22603957196208,25080.7565295706,0.0,1.0
1992-10-19,5.125,5.625,5.125,5.625,5300,1.22603957196208,1.34565318873887,1.22603957196208,1.34565318873887,22154.6682677874,0.0,1.0
1992-10-20,5.375,5.625,5.0,5.25,51600,1.28584638035047,1.34565318873887,1.19613616776788,1.25594297615628,215694.506154309,0.0,1.0
1992-10-21,5.375,5.75,5.25,5.75,21500,1.28584638035047,1.37555659293307,1.25594297615628,1.37555659293307,89872.7108976286,0.0,1.0
1992-10-22,5.25,5.625,5.25,5.25,46800,1.25594297615628,1.34565318873887,1.25594297615628,1.25594297615628,195629.900930651,0.0,1.0
1992-10-23,5.5,5.625,5.125,5.625,17200,1.31574978454467,1.34565318873887,1.22603957196208,1.34565318873887,71898.1687181027,0.0,1.0
1992-10-26,5.5,5.5,5.5,5.5,0,1.31574978454467,1.31574978454467,1.31574978454467,1.31574978454467,0,0.0,1.0
1992-10-27,5.5,5.5,5.125,5.125,4300,1.31574978454467,1.31574978454467,1.22603957196208,1.22603957196208,17974.5421795257,0.0,1.0
1992-10-28,5.875,5.875,5.5,5.5,14800,1.40545999712726,1.40545999712726,1.31574978454467,1.31574978454467,61865.8661062745,0.0,1.0
1992-10-29,5.625,5.75,5.625,5.625,5800,1.34565318873887,1.37555659293307,1.34565318873887,1.34565318873887,24244.7313119183,0.0,1.0
1992-10-30,6.0,6.0,5.5,5.75,7000,1.43536340132146,1.43536340132146,1.31574978454467,1.37555659293307,29260.8826178325,0.0,1.0
1992-11-02,6.0,6.0,6.0,6.0,0,1.43536340132146,1.43536340132146,1.43536340132146,1.43536340132146,0,0.0,1.0
1992-11-03,5.875,6.0,5.75,6.0,3500,1.40545999712726,1.43536340132146,1.37555659293307,1.43536340132146,14630.4413089163,0.0,1.0
1992-11-04,5.625,6.0,5.625,5.875,17000,1.34565318873887,1.43536340132146,1.34565318873887,1.40545999712726,71062.1435004502,0.0,1.0
1992-11-05,5.625,6.0,5.625,6.0,6400,1.34565318873887,1.43536340132146,1.34565318873887,1.43536340132146,26752.8069648754,0.0,1.0
1992-11-06,5.75,6.0,5.625,5.625,10600,1.37555659293307,1.43536340132146,1.34565318873887,1.34565318873887,44309.3365355748,0.0,1.0
1992-11-09,6.0,6.0,5.625,6.0,3900,1.43536340132146,1.43536340132146,1.34565318873887,1.43536340132146,16302.4917442209,0.0,1.0
1992-11-10,6.0,6.0,5.625,6.0,69800,1.43536340132146,1.43536340132146,1.34565318873887,1.43536340132146,291772.800960672,0.0,1.0
1992-11-11,6.0,6.5,6.0,6.0,57900,1.43536340132146,1.55497701809825,1.43536340132146,1.43536340132146,242029.300510357,0.0,1.0
1992-11-12,6.5,6.5,6.0,6.0,15900,1.55497701809825,1.55497701809825,1.43536340132146,1.43536340132146,66464.0048033623,0.0,1.0
1992-11-13,6.0,6.5,6.0,6.0,9400,1.43536340132146,1.55497701809825,1.43536340132146,1.43536340132146,39293.1852296607,0.0,1.0
1992-11-16,6.0,6.5,6.0,6.0,16100,1.43536340132146,1.55497701809825,1.43536340132146,1.43536340132146,67300.0300210147,0.0,1.0
1992-11-17,6.0,6.5,6.0,6.5,30700,1.43536340132146,1.55497701809825,1.43536340132146,1.55497701809825,128329.870909637,0.0,1.0
1992-11-18,6.125,6.5,6.125,6.5,12100,1.46526680551566,1.55497701809825,1.46526680551566,1.55497701809825,50579.5256679675,0.0,1.0
1992-11-19,6.25,6.5,6.125,6.25,25200,1.49517020970985,1.55497701809825,1.46526680551566,1.49517020970985,105339.177424197,0.0,1.0
1992-11-20,6.25,6.75,6.0,6.5,74200,1.49517020970985,1.61478382648664,1.43536340132146,1.55497701809825,310165.355749025,0.0,1.0
1992-11-23,5.875,6.5,5.75,6.25,88900,1.40545999712726,1.55497701809825,1.37555659293307,1.49517020970985,371613.209246473,0.0,1.0
1992-11-24,6.75,6.75,6.0,6.75,19700,1.61478382648664,1.61478382648664,1.43536340132146,1.61478382648664,82348.4839387572,0.0,1.0
1992-11-25,6.375,6.75,6.375,6.75,1700,1.52507361390405,1.61478382648664,1.52507361390405,1.61478382648664,7106.21435004503,0.0,1.0
1992-11-27,6.25,6.75,6.25,6.25,5000,1.49517020970985,1.61478382648664,1.49517020970985,1.49517020970985,20900.630441309,0.0,1.0
1992-11-30,6.25,6.75,6.25,6.75,1100,1.49517020970985,1.61478382648664,1.49517020970985,1.61478382648664,4598.13869708797,0.0,1.0
1992-12-01,6.5,7.0,6.5,6.75,40000,1.55497701809825,1.67459063487504,1.55497701809825,1.61478382648664,167205.043530471,0.0,1.0
1992-12-02,7.0,7.0,6.5,6.5,13000,1.67459063487504,1.67459063487504,1.55497701809825,1.55497701809825,54341.6391474031,0.0,1.0
1992-12-03,7.0,7.25,6.5,7.0,25800,1.67459063487504,1.73439744326343,1.55497701809825,1.67459063487504,107847.253077154,0.0,1.0
1992-12-04,6.75,7.0,6.5,7.0,4500,1.61478382648664,1.67459063487504,1.55497701809825,1.67459063487504,18810.567397178,0.0,1.0
1992-12-07,7.25,7.25,6.5,6.5,19700,1.73439744326343,1.73439744326343,1.55497701809825,1.55497701809825,82348.4839387571,0.0,1.0
1992-12-08,7.25,7.25,6.5,6.75,25500,1.73439744326343,1.73439744326343,1.55497701809825,1.61478382648664,106593.215250675,0.0,1.0
1992-12-09,7.25,7.25,6.75,6.75,17900,1.73439744326343,1.73439744326343,1.61478382648664,1.61478382648664,74824.2569798859,0.0,1.0
1992-12-10,6.5,7.25,6.5,6.5,17800,1.55497701809825,1.73439744326343,1.55497701809825,1.55497701809825,74406.2443710596,0.0,1.0
1992-12-11,6.5,7.0,6.5,7.0,9500,1.55497701809825,1.67459063487504,1.55497701809825,1.67459063487504,39711.1978384869,0.0,1.0
1992-12-14,7.0,7.0,6.5,6.625,16100,1.67459063487504,1.67459063487504,1.55497701809825,1.58488042229244,67300.0300210146,0.0,1.0
1992-12-15,7.0,7.0,6.5,6.5,4200,1.67459063487504,1.67459063487504,1.55497701809825,1.55497701809825,17556.5295706994,0.0,1.0
1992-12-16,7.0,7.0,6.5,6.5,7700,1.67459063487504,1.67459063487504,1.55497701809825,1.55497701809825,32186.9708796157,0.0,1.0
1992-12-17,7.0,7.0,6.5,6.5,21400,1.67459063487504,1.67459063487504,1.55497701809825,1.55497701809825,89454.698288802,0.0,1.0
1992-12-18,7.0,7.0,7.0,7.0,1400,1.67459063487504,1.67459063487504,1.67459063487504,1.67459063487504,5852.17652356648,0.0,1.0
1992-12-21,6.5,7.0,6.5,6.5,14300,1.55497701809825,1.67459063487504,1.55497701809825,1.55497701809825,59775.8030621434,0.0,1.0
1992-12-22,6.5,6.5,6.5,6.5,16800,1.55497701809825,1.55497701809825,1.55497701809825,1.55497701809825,70226.1182827978,0.0,1.0
1992-12-23,6.5,7.0,6.5,6.5,20100,1.55497701809825,1.67459063487504,1.55497701809825,1.55497701809825,84020.5343740617,0.0,1.0
1992-12-24,7.25,7.25,6.5,6.5,25000,1.73439744326343,1.73439744326343,1.55497701809825,1.55497701809825,104503.152206545,0.0,1.0
1992-12-28,7.0,7.0,6.5,6.5,3900,1.67459063487504,1.67459063487504,1.55497701809825,1.55497701809825,16302.4917442209,0.0,1.0
1992-12-29,7.0,7.0,6.5,6.5,4000,1.67459063487504,1.67459063487504,1.55497701809825,1.55497701809825,16720.5043530471,0.0,1.0
1992-12-30,7.0,7.0,6.5,6.5,4500,1.67459063487504,1.67459063487504,1.55497701809825,1.55497701809825,18810.567397178,0.0,1.0
1992-12-31,6.75,6.75,6.5,6.75,2800,1.61478382648664,1.61478382648664,1.55497701809825,1.61478382648664,11704.353047133,0.0,1.0
1993-01-04,6.5,6.5,6.5,6.5,5500,1.55497701809825,1.55497701809825,1.55497701809825,1.55497701809825,22990.6934854398,0.0,1.0
1993-01-05,6.5,6.5,6.5,6.5,0,1.55497701809825,1.55497701809825,1.55497701809825,1.55497701809825,0,0.0,1.0
1993-01-06,6.75,7.125,6.5,6.5,12000,1.61478382648664,1.70449403906923,1.55497701809825,1.55497701809825,50161.5130591414,0.0,1.0
1993-01-07,6.5,7.0,6.5,7.0,9800,1.55497701809825,1.67459063487504,1.55497701809825,1.67459063487504,40965.2356649654,0.0,1.0
1993-01-08,6.5,7.0,6.5,6.5,20600,1.55497701809825,1.67459063487504,1.55497701809825,1.55497701809825,86110.5974181926,0.0,1.0
1993-01-11,6.5,7.0,6.5,7.0,6300,1.55497701809825,1.67459063487504,1.55497701809825,1.67459063487504,26334.7943560492,0.0,1.0
1993-01-12,7.25,7.25,6.5,6.5,18000,1.73439744326343,1.73439744326343,1.55497701809825,1.55497701809825,75242.2695887121,0.0,1.0
1993-01-13,6.625,7.25,6.5,7.25,12200,1.58488042229244,1.73439744326343,1.55497701809825,1.73439744326343,50997.5382767939,0.0,1.0
1993-01-14,6.75,7.25,6.5,7.25,20600,1.61478382648664,1.73439744326343,1.55497701809825,1.73439744326343,86110.5974181928,0.0,1.0
1993-01-15,6.5,7.25,6.5,6.875,7200,1.55497701809825,1.73439744326343,1.55497701809825,1.64468723068084,30096.9078354848,0.0,1.0
1993-01-18,6.5,7.25,6.5,7.25,22300,1.55497701809825,1.73439744326343,1.55497701809825,1.73439744326343,93216.8117682376,0.0,1.0
1993-01-19,7.25,7.25,6.5,6.625,19600,1.73439744326343,1.73439744326343,1.55497701809825,1.58488042229244,81930.471329931,0.0,1.0
1993-01-20,6.5,7.25,6.5,6.5,9000,1.55497701809825,1.73439744326343,1.55497701809825,1.55497701809825,37621.134794356,0.0,1.0
1993-01-21,7.0,7.0,6.5,6.5,13500,1.67459063487504,1.67459063487504,1.55497701809825,1.55497701809825,56431.7021915339,0.0,1.0
1993-01-22,6.5,6.75,6.25,6.625,23800,1.55497701809825,1.61478382648664,1.49517020970985,1.58488042229244,99487.0009006303,0.0,1.0
1993-01-25,6.25,6.5,6.25,6.25,11300,1.49517020970985,1.55497701809825,1.49517020970985,1.49517020970985,47235.4247973583,0.0,1.0
1993-01-26,6.25,6.5,6.25,6.25,2000,1.49517020970985,1.55497701809825,1.49517020970985,1.49517020970985,8360.25217652359,0.0,1.0
1993-01-27,6.25,6.75,6.25,6.25,19000,1.49517020970985,1.61478382648664,1.49517020970985,1.49517020970985,79422.3956769741,0.0,1.0
1993-01-28,6.375,6.375,6.25,6.25,27500,1.52507361390405,1.52507361390405,1.49517020970985,1.49517020970985,114953.467427199,0.0,1.0
1993-01-29,6.375,6.5,6.0,6.5,7000,1.52507361390405,1.55497701809825,1.43536340132146,1.55497701809825,29260.8826178325,0.0,1.0
1993-02-01,6.0,6.5,6.0,6.0,29800,1.43536340132146,1.55497701809825,1.43536340132146,1.43536340132146,124567.757430201,0.0,1.0
1993-02-02,6.0,6.5,6.0,6.0,13900,1.43536340132146,1.55497701809825,1.43536340132146,1.43536340132146,58103.7526268388,0.0,1.0
1993-02-03,6.5,6.5,6.0,6.0,11500,1.55497701809825,1.55497701809825,1.43536340132146,1.43536340132146,48071.4500150104,0.0,1.0
1993-02-04,6.125,6.5,6.125,6.5,3400,1.46526680551566,1.55497701809825,1.46526680551566,1.55497701809825,14212.42870009,0.0,1.0
1993-02-05,6.375,6.5,6.125,6.25,22400,1.52507361390405,1.55497701809825,1.46526680551566,1.49517020970985,93634.824377064,0.0,1.0
1993-02-08,6.38,6.38,6.38,6.38,0,1.52626975007182,1.52626975007182,1.52626975007182,1.52626975007182,0,0.0,1.0
1993-02-09,6.0,6.5,6.0,6.0,10600,1.43536340132146,1.55497701809825,1.43536340132146,1.43536340132146,44309.3365355749,0.0,1.0
1993-02-10,6.0,6.5,6.0,6.0,13300,1.43536340132146,1.55497701809825,1.43536340132146,1.43536340132146,55595.6769738817,0.0,1.0
1993-02-11,6.125,6.5,6.0,6.5,9500,1.46526680551566,1.55497701809825,1.43536340132146,1.55497701809825,39711.1978384868,0.0,1.0
1993-02-12,6.0,6.25,6.0,6.25,11400,1.43536340132146,1.49517020970985,1.43536340132146,1.49517020970985,47653.4374061843,0.0,1.0
1993-02-16,6.125,6.5,6.0,6.0,10100,1.46526680551566,1.55497701809825,1.43536340132146,1.43536340132146,42219.2734914439,0.0,1.0
1993-02-17,6.12,6.12,6.12,6.12,0,1.46407066934789,1.46407066934789,1.46407066934789,1.46407066934789,0,0.0,1.0
1993-02-18,6.25,6.25,6.0,6.0,18800,1.49517020970985,1.49517020970985,1.43536340132146,1.43536340132146,78586.3704593217,0.0,1.0
1993-02-19,6.25,6.25,6.0,6.0,26500,1.49517020970985,1.49517020970985,1.43536340132146,1.43536340132146,110773.341338938,0.0,1.0
1993-02-22,6.125,6.25,6.0,6.25,11000,1.46526680551566,1.49517020970985,1.43536340132146,1.49517020970985,45981.3869708795,0.0,1.0
1993-02-23,6.0,6.5,6.0,6.125,15600,1.43536340132146,1.55497701809825,1.43536340132146,1.46526680551566,65209.9669768838,0.0,1.0
1993-02-24,6.25,6.375,6.0,6.375,14600,1.49517020970985,1.52507361390405,1.43536340132146,1.52507361390405,61029.8408886222,0.0,1.0
1993-02-25,6.125,6.5,6.0,6.5,8200,1.46526680551566,1.55497701809825,1.43536340132146,1.55497701809825,34277.0339237465,0.0,1.0
1993-02-26,6.5,6.5,6.25,6.25,11200,1.55497701809825,1.55497701809825,1.49517020970985,1.49517020970985,46817.4121885319,0.0,1.0
1993-03-01,6.25,6.25,6.0,6.0,4800,1.49517020970985,1.49517020970985,1.43536340132146,1.43536340132146,20064.6052236566,0.0,1.0
1993-03-02,6.125,6.625,6.125,6.125,23300,1.46526680551566,1.58488042229244,1.46526680551566,1.46526680551566,97396.9378564993,0.0,1.0
1993-03-03,6.375,6.625,6.125,6.625,4300,1.52507361390405,1.58488042229244,1.46526680551566,1.58488042229244,17974.5421795257,0.0,1.0
1993-03-04,6.125,6.625,6.125,6.625,9100,1.46526680551566,1.58488042229244,1.46526680551566,1.58488042229244,38039.1474031821,0.0,1.0
1993-03-05,6.375,6.625,6.125,6.125,19000,1.52507361390405,1.58488042229244,1.46526680551566,1.46526680551566,79422.3956769739,0.0,1.0
1993-03-08,6.125,6.625,6.125,6.625,2000,1.46526680551566,1.58488042229244,1.46526680551566,1.58488042229244,8360.25217652355,0.0,1.0
1993-03-09,6.125,6.375,6.125,6.125,11000,1.46526680551566,1.52507361390405,1.46526680551566,1.46526680551566,45981.3869708795,0.0,1.0
1993-03-10,6.5,6.625,6.125,6.625,54000,1.55497701809825,1.58488042229244,1.46526680551566,1.58488042229244,225726.808766136,0.0,1.0
1993-03-11,7.0,7.0,6.125,6.125,52500,1.67459063487504,1.67459063487504,1.46526680551566,1.46526680551566,219456.619633743,0.0,1.0
1993-03-12,7.125,7.375,6.25,6.5,24300,1.70449403906923,1.76430084745763,1.49517020970985,1.55497701809825,101577.063944762,0.0,1.0
1993-03-15,7.0,7.25,6.75,7.125,31500,1.67459063487504,1.73439744326343,1.61478382648664,1.70449403906923,131673.971780246,0.0,1.0
1993-03-16,7.0,7.375,7.0,7.0,28800,1.67459063487504,1.76430084745763,1.67459063487504,1.67459063487504,120387.631341939,0.0,1.0
1993-03-17,7.375,7.375,7.0,7.125,32400,1.76430084745763,1.76430084745763,1.67459063487504,1.70449403906923,135436.085259682,0.0,1.0
1993-03-18,7.5,7.5,7.125,7.25,37600,1.79420425165182,1.79420425165182,1.70449403906923,1.73439744326343,157172.740918643,0.0,1.0
1993-03-19,7.5,7.5,7.125,7.5,41100,1.79420425165182,1.79420425165182,1.70449403906923,1.79420425165182,171803.18222756,0.0,1.0
1993-03-22,7.75,7.75,7.125,7.5,19200,1.85401106004022,1.85401106004022,1.70449403906923,1.79420425165182,80258.4208946262,0.0,1.0
1993-03-23,7.75,7.75,7.25,7.375,30200,1.85401106004022,1.85401106004022,1.73439744326343,1.76430084745763,126239.807865506,0.0,1.0
1993-03-24,7.5,7.875,7.375,7.625,27800,1.79420425165182,1.88391446423442,1.76430084745763,1.82410765584602,116207.505253678,0.0,1.0
1993-03-25,7.75,7.875,7.5,7.5,32700,1.85401106004022,1.88391446423442,1.79420425165182,1.79420425165182,136690.12308616,0.0,1.0
1993-03-26,8.375,8.375,7.75,7.75,76300,2.0035280810112,2.0035280810112,1.85401106004022,1.85401106004022,318943.620534375,0.0,1.0
1993-03-29,8.375,8.375,7.625,8.375,100800,2.0035280810112,2.0035280810112,1.82410765584602,2.0035280810112,421356.709696788,0.0,1.0
1993-03-30,8.25,8.5,8.125,8.125,70200,1.97362467681701,2.0334314852054,1.94372127262281,1.94372127262281,293444.851395977,0.0,1.0
1993-03-31,8.5,8.5,8.125,8.125,46300,2.0334314852054,2.0334314852054,1.94372127262281,1.94372127262281,193539.837886521,0.0,1.0
1993-04-01,8.25,8.5,8.125,8.5,33700,1.97362467681701,2.0334314852054,1.94372127262281,2.0334314852054,140870.249174422,0.0,1.0
1993-04-02,7.375,8.0,7.375,7.625,19300,1.76430084745763,1.91381786842861,1.76430084745763,1.82410765584602,80676.4335034523,0.0,1.0
1993-04-05,7.625,8.0,7.5,8.0,8000,1.82410765584602,1.91381786842861,1.79420425165182,1.91381786842861,33441.0087060943,0.0,1.0
1993-04-06,7.75,7.75,7.25,7.375,13100,1.85401106004022,1.85401106004022,1.73439744326343,1.76430084745763,54759.6517562293,0.0,1.0
1993-04-07,7.25,8.0,7.25,7.25,7000,1.73439744326343,1.91381786842861,1.73439744326343,1.73439744326343,29260.8826178325,0.0,1.0
1993-04-08,7.375,7.625,7.25,7.25,7400,1.76430084745763,1.82410765584602,1.73439744326343,1.73439744326343,30932.9330531371,0.0,1.0
1993-04-12,7.375,7.5,7.375,7.5,3100,1.76430084745763,1.79420425165182,1.76430084745763,1.79420425165182,12958.3908736115,0.0,1.0
1993-04-13,7.25,8.0,7.25,7.375,20400,1.73439744326343,1.91381786842861,1.73439744326343,1.76430084745763,85274.5722005404,0.0,1.0
1993-04-14,7.25,7.25,6.75,6.75,10500,1.73439744326343,1.73439744326343,1.61478382648664,1.61478382648664,43891.3239267487,0.0,1.0
1993-04-15,7.25,7.25,6.75,6.75,9400,1.73439744326343,1.73439744326343,1.61478382648664,1.61478382648664,39293.1852296608,0.0,1.0
1993-04-16,7.25,7.25,7.25,7.25,500,1.73439744326343,1.73439744326343,1.73439744326343,1.73439744326343,2090.06304413089,0.0,1.0
1993-04-19,7.375,7.5,6.875,7.125,23400,1.76430084745763,1.79420425165182,1.64468723068084,1.70449403906923,97814.9504653256,0.0,1.0
1993-04-20,7.5,7.5,7.0,7.0,9300,1.79420425165182,1.79420425165182,1.67459063487504,1.67459063487504,38875.1726208347,0.0,1.0
1993-04-21,7.5,7.5,7.125,7.125,4500,1.79420425165182,1.79420425165182,1.70449403906923,1.70449403906923,18810.5673971781,0.0,1.0
1993-04-22,8.0,8.0,7.25,7.5,43000,1.91381786842861,1.91381786842861,1.73439744326343,1.79420425165182,179745.421795257,0.0,1.0
1993-04-23,7.75,8.0,7.25,7.75,67900,1.85401106004022,1.91381786842861,1.73439744326343,1.85401106004022,283830.561392975,0.0,1.0
1993-04-26,7.25,7.625,7.25,7.25,1500,1.73439744326343,1.82410765584602,1.73439744326343,1.73439744326343,6270.18913239267,0.0,1.0
1993-04-27,7.5,7.75,7.25,7.25,13700,1.79420425165182,1.85401106004022,1.73439744326343,1.73439744326343,57267.7274091866,0.0,1.0
1993-04-28,7.5,7.5,7.5,7.5,0,1.79420425165182,1.79420425165182,1.79420425165182,1.79420425165182,0,0.0,1.0
1993-04-29,7.25,8.0,7.25,7.5,11600,1.73439744326343,1.91381786842861,1.73439744326343,1.79420425165182,48489.4626238367,0.0,1.0
1993-04-30,8.0,8.0,7.25,7.5,17300,1.91381786842861,1.91381786842861,1.73439744326343,1.79420425165182,72316.1813269289,0.0,1.0
1993-05-03,7.25,7.5,7.25,7.5,3000,1.73439744326343,1.79420425165182,1.73439744326343,1.79420425165182,12540.3782647853,0.0,1.0
1993-05-04,7.125,7.125,7.125,7.125,600,1.70449403906923,1.70449403906923,1.70449403906923,1.70449403906923,2508.07565295707,0.0,1.0
1993-05-05,7.125,7.125,7.0,7.0,11800,1.70449403906923,1.70449403906923,1.67459063487504,1.67459063487504,49325.4878414891,0.0,1.0
1993-05-06,7.0,7.375,7.0,7.375,3600,1.67459063487504,1.76430084745763,1.67459063487504,1.76430084745763,15048.4539177424,0.0,1.0
1993-05-07,7.5,7.75,7.25,7.75,13100,1.79420425165182,1.85401106004022,1.73439744326343,1.85401106004022,54759.6517562295,0.0,1.0
1993-05-10,7.25,7.75,7.25,7.25,9000,1.73439744326343,1.85401106004022,1.73439744326343,1.73439744326343,37621.134794356,0.0,1.0
1993-05-11,7.0,7.75,7.0,7.75,10300,1.67459063487504,1.85401106004022,1.67459063487504,1.85401106004022,43055.2987090963,0.0,1.0
1993-05-12,7.5,7.5,7.0,7.25,10800,1.79420425165182,1.79420425165182,1.67459063487504,1.73439744326343,45145.3617532274,0.0,1.0
1993-05-13,7.375,7.375,7.0,7.0,18200,1.76430084745763,1.76430084745763,1.67459063487504,1.67459063487504,76078.2948063643,0.0,1.0
1993-05-14,7.5,7.75,7.0,7.0,8200,1.79420425165182,1.85401106004022,1.67459063487504,1.67459063487504,34277.0339237467,0.0,1.0
1993-05-17,7.25,7.75,7.25,7.75,3500,1.73439744326343,1.85401106004022,1.73439744326343,1.85401106004022,14630.4413089162,0.0,1.0
1993-05-18,7.25,7.5,7.25,7.25,29000,1.73439744326343,1.79420425165182,1.73439744326343,1.73439744326343,121223.656559592,0.0,1.0
1993-05-19,7.25,7.25,7.25,7.25,0,1.73439744326343,1.73439744326343,1.73439744326343,1.73439744326343,0,0.0,1.0
1993-05-20,7.125,7.5,7.0,7.125,45000,1.70449403906923,1.79420425165182,1.67459063487504,1.70449403906923,188105.673971781,0.0,1.0
1993-05-21,7.0,7.375,7.0,7.375,21900,1.67459063487504,1.76430084745763,1.67459063487504,1.76430084745763,91544.7613329328,0.0,1.0
1993-05-24,7.0,7.5,7.0,7.0,4300,1.67459063487504,1.79420425165182,1.67459063487504,1.67459063487504,17974.5421795256,0.0,1.0
1993-05-25,7.0,7.0,7.0,7.0,1000,1.67459063487504,1.67459063487504,1.67459063487504,1.67459063487504,4180.12608826177,0.0,1.0
1993-05-26,7.0,7.0,7.0,7.0,2000,1.67459063487504,1.67459063487504,1.67459063487504,1.67459063487504,8360.25217652355,0.0,1.0
1993-05-27,7.0,7.25,7.0,7.25,11000,1.67459063487504,1.73439744326343,1.67459063487504,1.73439744326343,45981.3869708795,0.0,1.0
1993-05-28,7.5,7.5,7.0,7.0,3800,1.79420425165182,1.79420425165182,1.67459063487504,1.67459063487504,15884.4791353948,0.0,1.0
1993-06-01,7.75,7.75,7.75,7.75,5000,1.85401106004022,1.85401106004022,1.85401106004022,1.85401106004022,20900.6304413089,0.0,1.0
1993-06-02,7.75,8.0,7.25,7.5,8700,1.85401106004022,1.91381786842861,1.73439744326343,1.79420425165182,36367.0969678775,0.0,1.0
1993-06-03,7.25,7.25,7.25,7.25,1000,1.73439744326343,1.73439744326343,1.73439744326343,1.73439744326343,4180.12608826178,0.0,1.0
1993-06-04,7.5,7.625,7.25,7.25,4900,1.79420425165182,1.82410765584602,1.73439744326343,1.73439744326343,20482.6178324828,0.0,1.0
1993-06-07,7.75,8.0,7.5,7.5,16900,1.85401106004022,1.91381786842861,1.79420425165182,1.79420425165182,70644.1308916241,0.0,1.0
1993-06-08,7.75,8.0,7.5,7.5,1900,1.85401106004022,1.91381786842861,1.79420425165182,1.79420425165182,7942.23956769738,0.0,1.0
1993-06-09,8.0,8.0,7.5,7.5,36600,1.91381786842861,1.91381786842861,1.79420425165182,1.79420425165182,152992.614830381,0.0,1.0
1993-06-10,7.75,8.5,7.75,8.5,6700,1.85401106004022,2.0334314852054,1.85401106004022,2.0334314852054,28006.8447913539,0.0,1.0
1993-06-11,8.0,8.5,7.75,8.0,4600,1.91381786842861,2.0334314852054,1.85401106004022,1.91381786842861,19228.5800060042,0.0,1.0
1993-06-14,8.5,8.5,8.0,8.0,5000,2.0334314852054,2.0334314852054,1.91381786842861,1.91381786842861,20900.6304413089,0.0,1.0
1993-06-15,8.5,8.5,8.0,8.0,40200,2.0334314852054,2.0334314852054,1.91381786842861,1.91381786842861,168041.068748124,0.0,1.0
1993-06-16,8.0,8.5,8.0,8.25,6500,1.91381786842861,2.0334314852054,1.91381786842861,1.97362467681701,27170.8195737016,0.0,1.0
1993-06-17,8.375,8.5,8.0,8.5,15200,2.0035280810112,2.0334314852054,1.91381786842861,2.0334314852054,63537.9165415792,0.0,1.0
1993-06-18,8.5,8.5,8.0,8.0,10300,2.0334314852054,2.0334314852054,1.91381786842861,1.91381786842861,43055.2987090964,0.0,1.0
1993-06-21,8.0,8.0,8.0,8.0,800,1.91381786842861,1.91381786842861,1.91381786842861,1.91381786842861,3344.10087060943,0.0,1.0
1993-06-22,8.25,8.25,8.0,8.0,6500,1.97362467681701,1.97362467681701,1.91381786842861,1.91381786842861,27170.8195737015,0.0,1.0
1993-06-23,8.5,8.5,8.0,8.0,8000,2.0334314852054,2.0334314852054,1.91381786842861,1.91381786842861,33441.0087060943,0.0,1.0
1993-06-24,8.0,8.25,8.0,8.0,10400,1.91381786842861,1.97362467681701,1.91381786842861,1.91381786842861,43473.3113179226,0.0,1.0
1993-06-25,8.0,8.125,8.0,8.0,2500,1.91381786842861,1.94372127262281,1.91381786842861,1.91381786842861,10450.3152206545,0.0,1.0
1993-06-28,8.0,8.0,8.0,8.0,1000,1.91381786842861,1.91381786842861,1.91381786842861,1.91381786842861,4180.12608826179,0.0,1.0
1993-06-29,8.125,8.5,8.0,8.0,16200,1.94372127262281,2.0334314852054,1.91381786842861,1.91381786842861,67718.0426298409,0.0,1.0
1993-06-30,8.0,8.5,8.0,8.25,21700,1.91381786842861,2.0334314852054,1.91381786842861,1.97362467681701,90708.7361152808,0.0,1.0
1993-07-01,8.375,8.5,8.0,8.5,6000,2.0035280810112,2.0334314852054,1.91381786842861,2.0334314852054,25080.7565295707,0.0,1.0
1993-07-02,8.0,8.0,8.0,8.0,2800,1.91381786842861,1.91381786842861,1.91381786842861,1.91381786842861,11704.353047133,0.0,1.0
1993-07-06,8.0,8.0,8.0,8.0,2300,1.91381786842861,1.91381786842861,1.91381786842861,1.91381786842861,9614.29000300211,0.0,1.0
1993-07-07,8.0,8.25,8.0,8.0,3900,1.91381786842861,1.97362467681701,1.91381786842861,1.91381786842861,16302.491744221,0.0,1.0
1993-07-08,8.0,8.0,8.0,8.0,0,1.91381786842861,1.91381786842861,1.91381786842861,1.91381786842861,0,0.0,1.0
1993-07-09,8.5,8.5,8.0,8.0,9500,2.0334314852054,2.0334314852054,1.91381786842861,1.91381786842861,39711.197838487,0.0,1.0
1993-07-12,8.0,8.5,8.0,8.0,21700,1.91381786842861,2.0334314852054,1.91381786842861,1.91381786842861,90708.7361152808,0.0,1.0
1993-07-13,8.5,8.5,8.0,8.5,1500,2.0334314852054,2.0334314852054,1.91381786842861,2.0334314852054,6270.18913239268,0.0,1.0
1993-07-14,8.5,8.5,8.0,8.125,21700,2.0334314852054,2.0334314852054,1.91381786842861,1.94372127262281,90708.7361152807,0.0,1.0
1993-07-15,8.5,8.5,8.0,8.0,7500,2.0334314852054,2.0334314852054,1.91381786842861,1.91381786842861,31350.9456619634,0.0,1.0
1993-07-16,8.0,8.5,8.0,8.0,12700,1.91381786842861,2.0334314852054,1.91381786842861,1.91381786842861,53087.6013209247,0.0,1.0
1993-07-19,8.5,8.5,8.0,8.0,3000,2.0334314852054,2.0334314852054,1.91381786842861,1.91381786842861,12540.3782647854,0.0,1.0
1993-07-20,8.5,8.5,8.0,8.25,14100,2.0334314852054,2.0334314852054,1.91381786842861,1.97362467681701,58939.7778444912,0.0,1.0
1993-07-21,8.5,8.5,8.0,8.0,1900,2.0334314852054,2.0334314852054,1.91381786842861,1.91381786842861,7942.23956769739,0.0,1.0
1993-07-22,8.0,8.5,8.0,8.0,7600,1.91381786842861,2.0334314852054,1.91381786842861,1.91381786842861,31768.9582707896,0.0,1.0
1993-07-23,8.0,8.0,8.0,8.0,1300,1.91381786842861,1.91381786842861,1.91381786842861,1.91381786842861,5434.16391474032,0.0,1.0
1993-07-26,8.0,8.125,8.0,8.0,3900,1.91381786842861,1.94372127262281,1.91381786842861,1.91381786842861,16302.491744221,0.0,1.0
1993-07-27,8.125,8.125,8.125,8.125,1500,1.94372127262281,1.94372127262281,1.94372127262281,1.94372127262281,6270.18913239267,0.0,1.0
1993-07-28,8.125,8.125,8.0,8.0,4000,1.94372127262281,1.94372127262281,1.91381786842861,1.91381786842861,16720.5043530471,0.0,1.0
1993-07-29,8.0,8.0,8.0,8.0,2000,1.91381786842861,1.91381786842861,1.91381786842861,1.91381786842861,8360.25217652358,0.0,1.0
1993-07-30,9.0,9.0,8.0,8.125,67600,2.15304510198219,2.15304510198219,1.91381786842861,1.94372127262281,282576.523566496,0.0,1.0
1993-08-02,8.875,9.0,8.5,9.0,49200,2.12314169778799,2.15304510198219,2.0334314852054,2.15304510198219,205662.20354248,0.0,1.0
1993-08-03,9.375,9.75,8.75,9.0,36200,2.24275531456478,2.33246552714737,2.09323829359379,2.15304510198219,151320.564395077,0.0,1.0
1993-08-04,9.75,9.75,9.0,9.5,58500,2.33246552714737,2.33246552714737,2.15304510198219,2.27265871875898,244537.376163314,0.0,1.0
1993-08-05,9.75,9.75,9.25,9.25,61400,2.33246552714737,2.33246552714737,2.21285191037058,2.21285191037058,256659.741819274,0.0,1.0
1993-08-06,9.25,9.625,9.25,9.625,64000,2.21285191037058,2.30256212295317,2.21285191037058,2.30256212295317,267528.069648755,0.0,1.0
1993-08-09,9.5,9.75,9.25,9.625,74100,2.27265871875898,2.33246552714737,2.21285191037058,2.30256212295317,309747.343140198,0.0,1.0
1993-08-10,9.375,9.75,9.25,9.5,33400,2.24275531456478,2.33246552714737,2.21285191037058,2.27265871875898,139616.211347944,0.0,1.0
1993-08-11,9.5,10.0,9.375,9.375,48600,2.27265871875898,2.39227233553577,2.24275531456478,2.24275531456478,203154.127889522,0.0,1.0
1993-08-12,9.5,10.0,9.5,9.75,54200,2.27265871875898,2.39227233553577,2.27265871875898,2.33246552714737,226562.833983788,0.0,1.0
1993-08-13,10.0,10.25,9.5,9.5,24600,2.39227233553577,2.45207914392416,2.27265871875898,2.27265871875898,102831.10177124,0.0,1.0
1993-08-16,10.0,10.0,9.5,10.0,28200,2.39227233553577,2.39227233553577,2.27265871875898,2.39227233553577,117879.555688982,0.0,1.0
1993-08-17,9.75,10.0,9.5,10.0,31000,2.33246552714737,2.39227233553577,2.27265871875898,2.39227233553577,129583.908736115,0.0,1.0
1993-08-18,9.5,9.875,9.5,9.75,17500,2.27265871875898,2.36236893134157,2.27265871875898,2.33246552714737,73152.2065445811,0.0,1.0
1993-08-19,9.5,10.13,9.5,10.13,4200,2.27265871875898,2.42337187589773,2.27265871875898,2.42337187589773,17556.5295706995,0.0,1.0
1993-08-20,10.0,10.38,9.5,10.25,54200,2.39227233553577,2.48317868428612,2.27265871875898,2.45207914392416,226562.833983788,0.0,1.0
1993-08-23,10.5,11.0,10.0,10.0,39100,2.51188595231255,2.63149956908934,2.39227233553577,2.39227233553577,163442.930051036,0.0,1.0
1993-08-24,10.88,10.88,10.5,10.5,18700,2.60279230106291,2.60279230106291,2.51188595231255,2.51188595231255,78168.3578504954,0.0,1.0
1993-08-25,10.88,10.88,10.5,10.5,22800,2.60279230106291,2.60279230106291,2.51188595231255,2.51188595231255,95306.8748123688,0.0,1.0
1993-08-26,11.0,11.0,10.5,11.0,5800,2.63149956908934,2.63149956908934,2.51188595231255,2.63149956908934,24244.7313119184,0.0,1.0
1993-08-27,10.5,10.5,10.5,10.5,700,2.51188595231255,2.51188595231255,2.51188595231255,2.51188595231255,2926.08826178325,0.0,1.0
1993-08-30,11.0,11.0,10.5,10.63,6500,2.63149956908934,2.63149956908934,2.51188595231255,2.54298549267452,27170.8195737016,0.0,1.0
1993-08-31,11.0,11.0,10.5,11.0,2400,2.63149956908934,2.63149956908934,2.51188595231255,2.63149956908934,10032.3026118283,0.0,1.0
1993-09-01,11.0,11.0,10.5,11.0,5100,2.63149956908934,2.63149956908934,2.51188595231255,2.63149956908934,21318.6430501351,0.0,1.0
1993-09-02,11.0,11.0,10.5,11.0,16500,2.63149956908934,2.63149956908934,2.51188595231255,2.63149956908934,68972.0804563195,0.0,1.0
1993-09-03,11.25,11.25,10.75,11.25,9200,2.69130637747774,2.69130637747774,2.57169276070095,2.69130637747774,38457.1600120083,0.0,1.0
1993-09-07,11.75,12.0,11.0,11.5,57900,2.81091999425452,2.87072680264292,2.63149956908934,2.75111318586613,242029.300510358,0.0,1.0
1993-09-08,11.25,11.75,10.75,11.63,52100,2.69130637747774,2.81091999425452,2.57169276070095,2.7822127262281,217784.569198439,0.0,1.0
1993-09-09,11.25,11.5,10.75,11.25,17200,2.69130637747774,2.75111318586613,2.57169276070095,2.69130637747774,71898.1687181026,0.0,1.0
1993-09-10,11.13,11.25,11.13,11.13,10700,2.66259910945131,2.69130637747774,2.66259910945131,2.66259910945131,44727.349144401,0.0,1.0
1993-09-13,11.13,11.25,11.0,11.0,21600,2.66259910945131,2.69130637747774,2.63149956908934,2.63149956908934,90290.7235064544,0.0,1.0
1993-09-14,11.13,11.13,11.0,11.0,15000,2.66259910945131,2.66259910945131,2.63149956908934,2.63149956908934,62701.8913239267,0.0,1.0
1993-09-15,10.5,11.0,10.5,11.0,38400,2.51188595231255,2.63149956908934,2.51188595231255,2.63149956908934,160516.841789253,0.0,1.0
1993-09-16,10.25,11.0,10.25,10.75,10400,2.45207914392416,2.63149956908934,2.45207914392416,2.57169276070095,43473.3113179225,0.0,1.0
1993-09-17,10.75,11.0,10.25,11.0,3500,2.57169276070095,2.63149956908934,2.45207914392416,2.63149956908934,14630.4413089162,0.0,1.0
1993-09-20,10.38,10.75,10.0,10.75,11500,2.48317868428612,2.57169276070095,2.39227233553577,2.57169276070095,48071.4500150106,0.0,1.0
1993-09-21,10.25,10.75,10.13,10.13,100600,2.45207914392416,2.57169276070095,2.42337187589773,2.42337187589773,420520.684479135,0.0,1.0
1993-09-22,10.5,10.5,10.5,10.5,5500,2.51188595231255,2.51188595231255,2.51188595231255,2.51188595231255,22990.6934854398,0.0,1.0
1993-09-23,10.25,10.5,10.0,10.0,7400,2.45207914392416,2.51188595231255,2.39227233553577,2.39227233553577,30932.9330531372,0.0,1.0
1993-09-24,10.38,10.38,10.38,10.38,200,2.48317868428612,2.48317868428612,2.48317868428612,2.48317868428612,836.025217652358,0.0,1.0
1993-09-27,10.38,10.75,10.38,10.75,6300,2.48317868428612,2.57169276070095,2.48317868428612,2.57169276070095,26334.7943560493,0.0,1.0
1993-09-28,10.38,10.38,10.38,10.38,0,2.48317868428612,2.48317868428612,2.48317868428612,2.48317868428612,0,0.0,1.0
1993-09-29,10.38,10.75,10.38,10.38,1500,2.48317868428612,2.57169276070095,2.48317868428612,2.48317868428612,6270.18913239269,0.0,1.0
1993-09-30,10.75,10.75,10.38,10.38,12900,2.57169276070095,2.57169276070095,2.48317868428612,2.48317868428612,53923.626538577,0.0,1.0
1993-10-01,10.63,10.75,10.5,10.75,11400,2.54298549267452,2.57169276070095,2.51188595231255,2.57169276070095,47653.4374061843,0.0,1.0
1993-10-04,10.25,10.75,10.25,10.25,8200,2.45207914392416,2.57169276070095,2.45207914392416,2.45207914392416,34277.0339237466,0.0,1.0
1993-10-05,10.5,10.63,10.25,10.25,13300,2.51188595231255,2.54298549267452,2.45207914392416,2.45207914392416,55595.6769738818,0.0,1.0
1993-10-06,10.0,10.5,10.0,10.5,6400,2.39227233553577,2.51188595231255,2.39227233553577,2.51188595231255,26752.8069648754,0.0,1.0
1993-10-07,10.5,10.5,10.0,10.13,2500,2.51188595231255,2.51188595231255,2.39227233553577,2.42337187589773,10450.3152206545,0.0,1.0
1993-10-08,10.25,10.5,9.75,10.0,4700,2.45207914392416,2.51188595231255,2.33246552714737,2.39227233553577,19646.5926148304,0.0,1.0
1993-10-11,10.75,10.75,10.5,10.5,7300,2.57169276070095,2.57169276070095,2.51188595231255,2.51188595231255,30514.920444311,0.0,1.0
1993-10-12,10.0,10.75,10.0,10.75,2200,2.39227233553577,2.57169276070095,2.39227233553577,2.57169276070095,9196.27739417591,0.0,1.0
1993-10-13,10.88,11.5,10.0,10.0,22000,2.60279230106291,2.75111318586613,2.39227233553577,2.39227233553577,91962.7739417593,0.0,1.0
1993-10-14,11.25,11.25,10.75,11.0,652000,2.69130637747774,2.69130637747774,2.57169276070095,2.63149956908934,2725442.20954668,0.0,1.0
1993-10-15,11.75,11.75,10.75,11.25,254200,2.81091999425452,2.81091999425452,2.57169276070095,2.69130637747774,1062588.05163615,0.0,1.0
1993-10-18,11.5,11.75,11.0,11.75,383200,2.75111318586613,2.81091999425452,2.63149956908934,2.81091999425452,1601824.31702192,0.0,1.0
1993-10-19,11.38,11.75,11.25,11.25,378900,2.7224059178397,2.81091999425452,2.69130637747774,2.69130637747774,1583849.77484239,0.0,1.0
1993-10-20,11.25,11.5,11.25,11.25,223000,2.69130637747774,2.75111318586613,2.69130637747774,2.69130637747774,932168.117682376,0.0,1.0
1993-10-21,11.0,11.5,10.75,11.25,140900,2.63149956908934,2.75111318586613,2.57169276070095,2.69130637747774,588979.765836086,0.0,1.0
1993-10-22,10.88,11.25,10.75,11.25,181300,2.60279230106291,2.69130637747774,2.57169276070095,2.69130637747774,757856.859801862,0.0,1.0
1993-10-25,10.75,11.0,10.5,10.75,34300,2.57169276070095,2.63149956908934,2.51188595231255,2.57169276070095,143378.324827379,0.0,1.0
1993-10-26,10.75,11.0,10.25,10.5,144500,2.57169276070095,2.63149956908934,2.45207914392416,2.51188595231255,604028.219753827,0.0,1.0
1993-10-27,10.75,11.0,10.5,10.75,96100,2.57169276070095,2.63149956908934,2.51188595231255,2.57169276070095,401710.117081957,0.0,1.0
1993-10-28,11.25,11.25,10.75,11.0,38200,2.69130637747774,2.69130637747774,2.57169276070095,2.63149956908934,159680.8165716,0.0,1.0
1993-10-29,11.38,11.75,11.13,11.25,154800,2.7224059178397,2.81091999425452,2.66259910945131,2.69130637747774,647083.518462924,0.0,1.0
1993-11-01,11.25,11.5,11.25,11.5,111100,2.69130637747774,2.75111318586613,2.69130637747774,2.75111318586613,464412.008405883,0.0,1.0
1993-11-02,11.25,11.5,11.25,11.5,42000,2.69130637747774,2.75111318586613,2.69130637747774,2.75111318586613,175565.295706995,0.0,1.0
1993-11-03,11.25,11.5,11.25,11.5,133400,2.69130637747774,2.75111318586613,2.69130637747774,2.75111318586613,557628.820174121,0.0,1.0
1993-11-04,11.25,11.5,11.25,11.5,19900,2.69130637747774,2.75111318586613,2.69130637747774,2.75111318586613,83184.5091564094,0.0,1.0
1993-11-05,11.25,11.5,11.0,11.25,68200,2.69130637747774,2.75111318586613,2.63149956908934,2.69130637747774,285084.599219453,0.0,1.0
1993-11-08,11.38,11.5,11.13,11.25,24100,2.7224059178397,2.75111318586613,2.66259910945131,2.69130637747774,100741.038727109,0.0,1.0
1993-11-09,11.25,11.5,11.13,11.5,38900,2.69130637747774,2.75111318586613,2.66259910945131,2.75111318586613,162606.904833383,0.0,1.0
1993-11-10,11.75,11.75,11.25,11.25,26000,2.81091999425452,2.81091999425452,2.69130637747774,2.69130637747774,108683.278294807,0.0,1.0
1993-11-11,11.75,11.75,11.38,11.75,46800,2.81091999425452,2.81091999425452,2.7224059178397,2.81091999425452,195629.900930652,0.0,1.0
1993-11-12,11.38,11.75,11.38,11.75,46700,2.7224059178397,2.81091999425452,2.7224059178397,2.81091999425452,195211.888321825,0.0,1.0
1993-11-15,11.75,11.75,11.25,11.75,20000,2.81091999425452,2.81091999425452,2.69130637747774,2.81091999425452,83602.5217652358,0.0,1.0
1993-11-16,11.63,11.63,11.25,11.25,33500,2.7822127262281,2.7822127262281,2.69130637747774,2.69130637747774,140034.22395677,0.0,1.0
1993-11-17,11.25,11.63,11.25,11.25,36400,2.69130637747774,2.7822127262281,2.69130637747774,2.69130637747774,152156.589612729,0.0,1.0
1993-11-18,11.25,11.63,11.25,11.38,13700,2.69130637747774,2.7822127262281,2.69130637747774,2.7224059178397,57267.7274091863,0.0,1.0
1993-11-19,11.63,11.63,11.25,11.63,12800,2.7822127262281,2.7822127262281,2.69130637747774,2.7822127262281,53505.6139297507,0.0,1.0
1993-11-22,11.25,11.63,11.25,11.25,11300,2.69130637747774,2.7822127262281,2.69130637747774,2.69130637747774,47235.4247973581,0.0,1.0
1993-11-23,10.75,11.63,10.75,11.25,64000,2.57169276070095,2.7822127262281,2.57169276070095,2.69130637747774,267528.069648754,0.0,1.0
1993-11-24,10.75,11.0,10.75,11.0,66700,2.57169276070095,2.63149956908934,2.57169276070095,2.63149956908934,278814.410087061,0.0,1.0
1993-11-26,10.75,10.75,10.75,10.75,1100,2.57169276070095,2.57169276070095,2.57169276070095,2.57169276070095,4598.13869708796,0.0,1.0
1993-11-29,10.75,11.0,10.75,10.75,3500,2.57169276070095,2.63149956908934,2.57169276070095,2.57169276070095,14630.4413089162,0.0,1.0
1993-11-30,10.75,11.0,10.75,11.0,8800,2.57169276070095,2.63149956908934,2.57169276070095,2.63149956908934,36785.1095767037,0.0,1.0
1993-12-01,10.88,11.0,10.25,11.0,44900,2.60279230106291,2.63149956908934,2.45207914392416,2.63149956908934,187687.661362954,0.0,1.0
1993-12-02,10.0,10.75,10.0,10.5,120500,2.39227233553577,2.57169276070095,2.39227233553577,2.51188595231255,503705.193635544,0.0,1.0
1993-12-03,10.5,10.75,10.0,10.0,4900,2.51188595231255,2.57169276070095,2.39227233553577,2.39227233553577,20482.6178324828,0.0,1.0
1993-12-06,10.5,10.75,10.0,10.0,31200,2.51188595231255,2.57169276070095,2.39227233553577,2.39227233553577,130419.933953768,0.0,1.0
1993-12-07,10.0,10.5,10.0,10.25,17900,2.39227233553577,2.51188595231255,2.39227233553577,2.45207914392416,74824.2569798858,0.0,1.0
1993-12-08,9.25,10.25,8.5,10.0,494900,2.21285191037058,2.45207914392416,2.0334314852054,2.39227233553577,2068744.40108076,0.0,1.0
1993-12-09,9.0,9.25,8.75,9.25,283200,2.15304510198219,2.21285191037058,2.09323829359379,2.21285191037058,1183811.70819574,0.0,1.0
1993-12-10,9.0,9.25,8.75,9.0,110300,2.15304510198219,2.21285191037058,2.09323829359379,2.15304510198219,461067.907535275,0.0,1.0
1993-12-13,8.875,9.25,8.75,8.75,88100,2.12314169778799,2.21285191037058,2.09323829359379,2.09323829359379,368269.108375863,0.0,1.0
1993-12-14,8.75,9.25,8.75,9.25,175000,2.09323829359379,2.21285191037058,2.09323829359379,2.21285191037058,731522.065445814,0.0,1.0
1993-12-15,8.75,9.25,8.75,9.0,130600,2.09323829359379,2.21285191037058,2.09323829359379,2.15304510198219,545924.46712699,0.0,1.0
1993-12-16,9.0,9.25,8.75,9.25,21700,2.15304510198219,2.21285191037058,2.09323829359379,2.21285191037058,90708.7361152807,0.0,1.0
1993-12-17,9.25,9.25,8.875,9.25,26800,2.21285191037058,2.21285191037058,2.12314169778799,2.21285191037058,112027.379165416,0.0,1.0
1993-12-20,9.25,9.25,8.75,9.25,15300,2.21285191037058,2.21285191037058,2.09323829359379,2.21285191037058,63955.9291504054,0.0,1.0
1993-12-21,9.5,9.5,8.75,9.25,14500,2.27265871875898,2.27265871875898,2.09323829359379,2.21285191037058,60611.8282797958,0.0,1.0
1993-12-22,8.75,9.125,8.75,8.75,6200,2.09323829359379,2.18294850617639,2.09323829359379,2.09323829359379,25916.7817472231,0.0,1.0
1993-12-23,8.75,9.5,8.75,9.25,1800,2.09323829359379,2.27265871875898,2.09323829359379,2.21285191037058,7524.22695887123,0.0,1.0
1993-12-27,9.0,9.0,8.75,8.75,1100,2.15304510198219,2.15304510198219,2.09323829359379,2.09323829359379,4598.13869708796,0.0,1.0
1993-12-28,9.0,9.25,8.875,8.875,30800,2.15304510198219,2.21285191037058,2.12314169778799,2.12314169778799,128747.883518463,0.0,1.0
1993-12-29,9.25,9.5,9.0,9.25,84500,2.21285191037058,2.27265871875898,2.15304510198219,2.21285191037058,353220.654458121,0.0,1.0
1993-12-30,9.25,9.75,9.25,9.5,15600,2.21285191037058,2.33246552714737,2.21285191037058,2.27265871875898,65209.9669768839,0.0,1.0
1993-12-31,9.25,9.75,9.25,9.5,30700,2.21285191037058,2.33246552714737,2.21285191037058,2.27265871875898,128329.870909637,0.0,1.0
1994-01-03,9.5,9.75,9.25,9.5,9200,2.27265871875898,2.33246552714737,2.21285191037058,2.27265871875898,38457.1600120084,0.0,1.0
1994-01-04,9.75,9.75,9.625,9.75,2500,2.33246552714737,2.33246552714737,2.30256212295317,2.33246552714737,10450.3152206545,0.0,1.0
1994-01-05,9.75,9.75,9.5,9.75,3900,2.33246552714737,2.33246552714737,2.27265871875898,2.33246552714737,16302.491744221,0.0,1.0
1994-01-06,9.25,9.75,9.25,9.25,17200,2.21285191037058,2.33246552714737,2.21285191037058,2.21285191037058,71898.1687181028,0.0,1.0
1994-01-07,9.5,9.75,9.5,9.75,1200,2.27265871875898,2.33246552714737,2.27265871875898,2.33246552714737,5016.15130591413,0.0,1.0
1994-01-10,9.75,9.75,9.25,9.375,40900,2.33246552714737,2.33246552714737,2.21285191037058,2.24275531456478,170967.157009907,0.0,1.0
1994-01-11,9.5,10.25,9.5,9.75,66800,2.27265871875898,2.45207914392416,2.27265871875898,2.33246552714737,279232.422695887,0.0,1.0
1994-01-12,10.25,10.25,9.5,9.5,90800,2.45207914392416,2.45207914392416,2.27265871875898,2.27265871875898,379555.44881417,0.0,1.0
1994-01-13,9.875,10.25,9.5,10.25,49900,2.36236893134157,2.45207914392416,2.27265871875898,2.45207914392416,208588.291804263,0.0,1.0
1994-01-14,10.25,10.25,9.75,9.75,32800,2.45207914392416,2.45207914392416,2.33246552714737,2.33246552714737,137108.135694986,0.0,1.0
1994-01-17,10.25,10.25,10.25,10.25,15000,2.45207914392416,2.45207914392416,2.45207914392416,2.45207914392416,62701.8913239267,0.0,1.0
1994-01-18,10.0,10.5,10.0,10.0,8800,2.39227233553577,2.51188595231255,2.39227233553577,2.39227233553577,36785.1095767036,0.0,1.0
1994-01-19,10.0,10.5,10.0,10.25,68200,2.39227233553577,2.51188595231255,2.39227233553577,2.45207914392416,285084.599219453,0.0,1.0
1994-01-20,10.0,10.5,9.75,10.0,82200,2.39227233553577,2.51188595231255,2.33246552714737,2.39227233553577,343606.364455118,0.0,1.0
1994-01-21,10.0,10.25,10.0,10.0,10700,2.39227233553577,2.45207914392416,2.39227233553577,2.39227233553577,44727.349144401,0.0,1.0
1994-01-24,10.25,10.25,10.0,10.0,35900,2.45207914392416,2.45207914392416,2.39227233553577,2.39227233553577,150066.526568598,0.0,1.0
1994-01-25,10.0,10.25,10.0,10.0,26100,2.39227233553577,2.45207914392416,2.39227233553577,2.39227233553577,109101.290903632,0.0,1.0
1994-01-26,10.5,10.5,10.0,10.0,22100,2.51188595231255,2.51188595231255,2.39227233553577,2.39227233553577,92380.7865505855,0.0,1.0
1994-01-27,10.25,10.5,10.0,10.0,13500,2.45207914392416,2.51188595231255,2.39227233553577,2.39227233553577,56431.7021915341,0.0,1.0
1994-01-28,10.5,10.5,10.0,10.0,7500,2.51188595231255,2.51188595231255,2.39227233553577,2.39227233553577,31350.9456619634,0.0,1.0
1994-01-31,10.5,10.5,10.5,10.5,0,2.51188595231255,2.51188595231255,2.51188595231255,2.51188595231255,0,0.0,1.0
1994-02-01,10.13,10.5,10.0,10.13,11700,2.42337187589773,2.51188595231255,2.39227233553577,2.42337187589773,48907.4752326629,0.0,1.0
1994-02-02,10.5,10.5,10.0,10.25,93300,2.51188595231255,2.51188595231255,2.39227233553577,2.45207914392416,390005.764034825,0.0,1.0
1994-02-03,10.5,10.5,10.0,10.0,18900,2.51188595231255,2.51188595231255,2.39227233553577,2.39227233553577,79004.3830681478,0.0,1.0
1994-02-04,9.75,10.5,9.75,10.0,43100,2.33246552714737,2.51188595231255,2.33246552714737,2.39227233553577,180163.434404083,0.0,1.0
1994-02-07,10.0,10.0,9.75,9.75,8500,2.39227233553577,2.39227233553577,2.33246552714737,2.33246552714737,35531.0717502251,0.0,1.0
1994-02-08,10.25,10.5,9.75,9.75,24400,2.45207914392416,2.51188595231255,2.33246552714737,2.33246552714737,101995.076553587,0.0,1.0
1994-02-09,9.5,9.75,9.0,9.75,34300,2.27265871875898,2.33246552714737,2.15304510198219,2.33246552714737,143378.324827379,0.0,1.0
1994-02-10,9.125,9.5,9.125,9.5,5500,2.18294850617639,2.27265871875898,2.18294850617639,2.27265871875898,22990.6934854398,0.0,1.0
1994-02-11,9.125,9.5,9.125,9.125,9400,2.18294850617639,2.27265871875898,2.18294850617639,2.18294850617639,39293.1852296607,0.0,1.0
1994-02-14,9.25,9.5,9.125,9.125,11800,2.21285191037058,2.27265871875898,2.18294850617639,2.18294850617639,49325.4878414891,0.0,1.0
1994-02-15,9.5,9.5,9.0,9.5,16200,2.27265871875898,2.27265871875898,2.15304510198219,2.27265871875898,67718.0426298408,0.0,1.0
1994-02-16,9.0,9.5,9.0,9.5,13300,2.15304510198219,2.27265871875898,2.15304510198219,2.27265871875898,55595.6769738817,0.0,1.0
1994-02-17,9.0,9.5,9.0,9.0,68300,2.15304510198219,2.27265871875898,2.15304510198219,2.15304510198219,285502.61182828,0.0,1.0
1994-02-18,9.0,9.5,8.875,9.5,41600,2.15304510198219,2.27265871875898,2.12314169778799,2.27265871875898,173893.24527169,0.0,1.0
1994-02-22,9.0,9.0,7.75,8.75,127200,2.15304510198219,2.15304510198219,1.85401106004022,2.09323829359379,531712.038426899,0.0,1.0
1994-02-23,9.25,9.25,8.5,8.75,106300,2.21285191037058,2.21285191037058,2.0334314852054,2.09323829359379,444347.403182228,0.0,1.0
1994-02-24,9.0,9.25,9.0,9.25,900,2.15304510198219,2.21285191037058,2.15304510198219,2.21285191037058,3762.1134794356,0.0,1.0
1994-02-25,8.5,9.0,8.25,8.5,32800,2.0334314852054,2.15304510198219,1.97362467681701,2.0334314852054,137108.135694987,0.0,1.0
1994-02-28,8.25,8.75,8.25,8.25,9300,1.97362467681701,2.09323829359379,1.97362467681701,1.97362467681701,38875.1726208345,0.0,1.0
1994-03-01,8.625,8.75,8.25,8.75,26700,2.0633348893996,2.09323829359379,1.97362467681701,2.09323829359379,111609.366556589,0.0,1.0
1994-03-02,8.25,9.0,8.25,8.25,5300,1.97362467681701,2.15304510198219,1.97362467681701,1.97362467681701,22154.6682677874,0.0,1.0
1994-03-03,9.0,9.0,8.25,8.375,17400,2.15304510198219,2.15304510198219,1.97362467681701,2.0035280810112,72734.193935755,0.0,1.0
1994-03-04,8.5,9.0,8.25,8.75,7400,2.0334314852054,2.15304510198219,1.97362467681701,2.09323829359379,30932.9330531372,0.0,1.0
1994-03-07,9.0,9.0,8.5,9.0,34000,2.15304510198219,2.15304510198219,2.0334314852054,2.15304510198219,142124.287000901,0.0,1.0
1994-03-08,8.5,9.0,8.5,8.875,85700,2.0334314852054,2.15304510198219,2.0334314852054,2.12314169778799,358236.805764035,0.0,1.0
1994-03-09,8.5,9.0,8.5,9.0,16400,2.0334314852054,2.15304510198219,2.0334314852054,2.15304510198219,68554.0678474933,0.0,1.0
1994-03-10,9.125,9.25,8.75,9.0,9300,2.18294850617639,2.21285191037058,2.09323829359379,2.15304510198219,38875.1726208345,0.0,1.0
1994-03-11,8.25,9.25,8.25,9.25,37700,1.97362467681701,2.21285191037058,1.97362467681701,2.21285191037058,157590.753527469,0.0,1.0
1994-03-14,9.0,9.0,8.25,8.25,27500,2.15304510198219,2.15304510198219,1.97362467681701,1.97362467681701,114953.467427199,0.0,1.0
1994-03-15,8.75,9.0,8.25,9.0,33000,2.09323829359379,2.15304510198219,1.97362467681701,2.15304510198219,137944.160912639,0.0,1.0
1994-03-16,8.375,8.75,8.25,8.75,18900,2.0035280810112,2.09323829359379,1.97362467681701,2.09323829359379,79004.3830681478,0.0,1.0
1994-03-17,8.75,9.0,8.25,8.25,30100,2.09323829359379,2.15304510198219,1.97362467681701,1.97362467681701,125821.79525668,0.0,1.0
1994-03-18,8.125,8.5,8.0,8.25,29000,1.94372127262281,2.0334314852054,1.91381786842861,1.97362467681701,121223.656559592,0.0,1.0
1994-03-21,8.25,8.25,8.0,8.125,26500,1.97362467681701,1.97362467681701,1.91381786842861,1.94372127262281,110773.341338937,0.0,1.0
1994-03-22,8.125,8.5,8.0,8.5,15800,1.94372127262281,2.0334314852054,1.91381786842861,2.0334314852054,66045.9921945362,0.0,1.0
1994-03-23,8.25,8.5,8.0,8.5,8500,1.97362467681701,2.0334314852054,1.91381786842861,2.0334314852054,35531.0717502251,0.0,1.0
1994-03-24,8.0,8.5,8.0,8.5,31300,1.91381786842861,2.0334314852054,1.91381786842861,2.0334314852054,130837.946562594,0.0,1.0
1994-03-25,8.375,8.75,8.0,8.0,14900,2.0035280810112,2.09323829359379,1.91381786842861,1.91381786842861,62283.8787151007,0.0,1.0
1994-03-28,7.75,8.75,7.75,8.75,45700,1.85401106004022,2.09323829359379,1.85401106004022,2.09323829359379,191031.762233563,0.0,1.0
1994-03-29,7.125,8.5,7.125,7.75,25500,1.70449403906923,2.0334314852054,1.70449403906923,1.85401106004022,106593.215250676,0.0,1.0
1994-03-30,7.25,7.25,6.75,7.25,28300,1.73439744326343,1.73439744326343,1.61478382648664,1.73439744326343,118297.568297808,0.0,1.0
1994-03-31,7.0,7.5,7.0,7.25,41300,1.67459063487504,1.79420425165182,1.67459063487504,1.73439744326343,172639.207445211,0.0,1.0
1994-04-04,6.75,7.25,6.75,7.25,9900,1.61478382648664,1.73439744326343,1.61478382648664,1.73439744326343,41383.2482737917,0.0,1.0
1994-04-05,7.5,7.5,6.75,7.5,70100,1.79420425165182,1.79420425165182,1.61478382648664,1.79420425165182,293026.838787152,0.0,1.0
1994-04-06,7.125,7.5,6.75,7.5,168300,1.70449403906923,1.79420425165182,1.61478382648664,1.79420425165182,703515.220654459,0.0,1.0
1994-04-07,7.5,7.5,7.0,7.5,26100,1.79420425165182,1.79420425165182,1.67459063487504,1.79420425165182,109101.290903633,0.0,1.0
1994-04-08,7.25,7.5,7.0,7.25,4500,1.73439744326343,1.79420425165182,1.67459063487504,1.73439744326343,18810.567397178,0.0,1.0
1994-04-11,7.75,7.75,7.25,7.25,26100,1.85401106004022,1.85401106004022,1.73439744326343,1.73439744326343,109101.290903632,0.0,1.0
1994-04-12,7.75,7.75,7.5,7.5,7600,1.85401106004022,1.85401106004022,1.79420425165182,1.79420425165182,31768.9582707895,0.0,1.0
1994-04-13,7.75,7.75,7.25,7.75,26800,1.85401106004022,1.85401106004022,1.73439744326343,1.85401106004022,112027.379165416,0.0,1.0
1994-04-14,7.75,7.75,7.0,7.25,6000,1.85401106004022,1.85401106004022,1.67459063487504,1.73439744326343,25080.7565295707,0.0,1.0
1994-04-15,7.75,7.75,7.5,7.5,900,1.85401106004022,1.85401106004022,1.79420425165182,1.79420425165182,3762.1134794356,0.0,1.0
1994-04-18,7.75,7.75,7.75,7.75,0,1.85401106004022,1.85401106004022,1.85401106004022,1.85401106004022,0,0.0,1.0
1994-04-19,7.125,7.75,7.125,7.5,53800,1.70449403906923,1.85401106004022,1.70449403906923,1.79420425165182,224890.783548484,0.0,1.0
1994-04-20,7.5,7.75,7.125,7.75,1800,1.79420425165182,1.85401106004022,1.70449403906923,1.85401106004022,7524.22695887123,0.0,1.0
1994-04-21,7.375,7.75,7.0,7.125,14200,1.76430084745763,1.85401106004022,1.67459063487504,1.70449403906923,59357.7904533172,0.0,1.0
1994-04-22,7.75,7.75,7.0,7.25,15300,1.85401106004022,1.85401106004022,1.67459063487504,1.73439744326343,63955.9291504052,0.0,1.0
1994-04-25,7.375,7.75,7.0,7.0,600,1.76430084745763,1.85401106004022,1.67459063487504,1.67459063487504,2508.07565295707,0.0,1.0
1994-04-26,7.0,7.75,7.0,7.75,400,1.67459063487504,1.85401106004022,1.67459063487504,1.85401106004022,1672.05043530471,0.0,1.0
1994-04-28,7.0,7.75,7.0,7.75,4900,1.67459063487504,1.85401106004022,1.67459063487504,1.85401106004022,20482.6178324827,0.0,1.0
1994-04-29,7.0,7.0,7.0,7.0,700,1.67459063487504,1.67459063487504,1.67459063487504,1.67459063487504,2926.08826178324,0.0,1.0
1994-05-02,7.25,7.75,6.75,7.75,45600,1.73439744326343,1.85401106004022,1.61478382648664,1.85401106004022,190613.749624737,0.0,1.0
1994-05-03,7.0,7.25,7.0,7.25,17100,1.67459063487504,1.73439744326343,1.67459063487504,1.73439744326343,71480.1561092763,0.0,1.0
1994-05-04,7.125,7.25,7.0,7.25,35200,1.70449403906923,1.73439744326343,1.67459063487504,1.73439744326343,147140.438306815,0.0,1.0
1994-05-05,7.25,7.25,7.0,7.25,5200,1.73439744326343,1.73439744326343,1.67459063487504,1.73439744326343,21736.6556589613,0.0,1.0
1994-05-06,7.25,7.25,6.75,7.25,9300,1.73439744326343,1.73439744326343,1.61478382648664,1.73439744326343,38875.1726208346,0.0,1.0
1994-05-09,7.25,7.25,6.75,7.25,90800,1.73439744326343,1.73439744326343,1.61478382648664,1.73439744326343,379555.44881417,0.0,1.0
1994-05-10,7.25,7.25,6.875,7.25,24200,1.73439744326343,1.73439744326343,1.64468723068084,1.73439744326343,101159.051335935,0.0,1.0
1994-05-11,7.25,7.25,6.75,7.25,13600,1.73439744326343,1.73439744326343,1.61478382648664,1.73439744326343,56849.7148003602,0.0,1.0
1994-05-12,7.25,7.25,6.75,6.75,4200,1.73439744326343,1.73439744326343,1.61478382648664,1.61478382648664,17556.5295706995,0.0,1.0
1994-05-13,7.25,7.25,6.75,7.0,20700,1.73439744326343,1.73439744326343,1.61478382648664,1.67459063487504,86528.6100270189,0.0,1.0
1994-05-16,6.75,7.25,6.75,7.25,16600,1.61478382648664,1.73439744326343,1.61478382648664,1.73439744326343,69390.0930651457,0.0,1.0
1994-05-17,7.25,7.25,6.75,6.75,17600,1.73439744326343,1.73439744326343,1.61478382648664,1.61478382648664,73570.2191534074,0.0,1.0
1994-05-18,6.875,7.25,6.75,6.875,16000,1.64468723068084,1.73439744326343,1.61478382648664,1.64468723068084,66882.0174121885,0.0,1.0
1994-05-19,6.75,7.25,6.563,7.25,72100,1.61478382648664,1.73439744326343,1.57004833381212,1.73439744326343,301387.090963675,0.0,1.0
1994-05-20,6.75,7.25,6.75,7.25,16700,1.61478382648664,1.73439744326343,1.61478382648664,1.73439744326343,69808.1056739718,0.0,1.0
1994-05-23,6.75,7.25,6.75,6.75,6200,1.61478382648664,1.73439744326343,1.61478382648664,1.61478382648664,25916.7817472231,0.0,1.0
1994-05-24,6.75,7.25,6.75,7.25,13700,1.61478382648664,1.73439744326343,1.61478382648664,1.73439744326343,57267.7274091865,0.0,1.0
1994-05-25,6.75,7.25,6.75,7.25,10500,1.61478382648664,1.73439744326343,1.61478382648664,1.73439744326343,43891.3239267488,0.0,1.0
1994-05-26,7.25,7.25,6.75,7.25,8000,1.73439744326343,1.73439744326343,1.61478382648664,1.73439744326343,33441.0087060943,0.0,1.0
1994-05-27,7.25,7.25,6.5,7.25,11200,1.73439744326343,1.73439744326343,1.55497701809825,1.73439744326343,46817.412188532,0.0,1.0
1994-05-31,6.5,7.0,6.5,6.5,5800,1.55497701809825,1.67459063487504,1.55497701809825,1.55497701809825,24244.7313119183,0.0,1.0
1994-06-01,6.875,7.25,6.5,6.5,89600,1.64468723068084,1.73439744326343,1.55497701809825,1.55497701809825,374539.297508256,0.0,1.0
1994-06-02,7.0,7.0,6.563,7.0,13900,1.67459063487504,1.67459063487504,1.57004833381212,1.67459063487504,58103.7526268387,0.0,1.0
1994-06-03,6.5,7.0,6.5,7.0,14700,1.55497701809825,1.67459063487504,1.55497701809825,1.67459063487504,61447.8534974481,0.0,1.0
1994-06-06,7.0,7.0,6.5,6.875,22600,1.67459063487504,1.67459063487504,1.55497701809825,1.64468723068084,94470.8495947161,0.0,1.0
1994-06-07,6.5,7.0,6.5,6.625,28800,1.55497701809825,1.67459063487504,1.55497701809825,1.58488042229244,120387.631341939,0.0,1.0
1994-06-08,6.5,7.0,6.5,7.0,196900,1.55497701809825,1.67459063487504,1.55497701809825,1.67459063487504,823066.826778744,0.0,1.0
1994-06-09,7.0,7.0,6.0,6.75,378000,1.67459063487504,1.67459063487504,1.43536340132146,1.61478382648664,1580087.66136295,0.0,1.0
1994-06-10,7.0,7.0,6.438,6.438,5400,1.67459063487504,1.67459063487504,1.54014492961793,1.54014492961793,22572.6808766136,0.0,1.0
1994-06-13,7.0,7.0,6.25,6.375,23000,1.67459063487504,1.67459063487504,1.49517020970985,1.52507361390405,96142.9000300208,0.0,1.0
1994-06-14,7.0,7.0,6.25,6.25,34200,1.67459063487504,1.67459063487504,1.49517020970985,1.49517020970985,142960.312218553,0.0,1.0
1994-06-15,7.0,7.0,6.25,6.25,6400,1.67459063487504,1.67459063487504,1.49517020970985,1.49517020970985,26752.8069648754,0.0,1.0
1994-06-16,6.625,7.0,6.5,7.0,19100,1.58488042229244,1.67459063487504,1.55497701809825,1.67459063487504,79840.4082858003,0.0,1.0
1994-06-17,6.625,7.0,6.25,7.0,58400,1.58488042229244,1.67459063487504,1.49517020970985,1.67459063487504,244119.363554489,0.0,1.0
1994-06-20,6.625,6.625,6.5,6.5,5500,1.58488042229244,1.58488042229244,1.55497701809825,1.55497701809825,22990.6934854399,0.0,1.0
1994-06-21,6.5,7.0,6.5,6.75,26100,1.55497701809825,1.67459063487504,1.55497701809825,1.61478382648664,109101.290903632,0.0,1.0
1994-06-22,7.0,7.0,7.0,7.0,500,1.67459063487504,1.67459063487504,1.67459063487504,1.67459063487504,2090.06304413089,0.0,1.0
1994-06-23,6.5,7.0,6.5,6.5,6300,1.55497701809825,1.67459063487504,1.55497701809825,1.55497701809825,26334.7943560492,0.0,1.0
1994-06-24,6.5,6.5,6.5,6.5,700,1.55497701809825,1.55497701809825,1.55497701809825,1.55497701809825,2926.08826178324,0.0,1.0
1994-06-27,6.5,7.0,6.5,6.5,800,1.55497701809825,1.67459063487504,1.55497701809825,1.55497701809825,3344.10087060942,0.0,1.0
1994-06-28,6.25,7.0,6.25,6.5,8600,1.49517020970985,1.67459063487504,1.49517020970985,1.55497701809825,35949.0843590514,0.0,1.0
1994-06-29,6.0,7.0,6.0,7.0,37200,1.43536340132146,1.67459063487504,1.43536340132146,1.67459063487504,155500.690483338,0.0,1.0
1994-06-30,6.75,6.75,6.0,6.0,11300,1.61478382648664,1.61478382648664,1.43536340132146,1.43536340132146,47235.4247973582,0.0,1.0
1994-07-01,6.125,6.75,6.0,6.75,10900,1.46526680551566,1.61478382648664,1.43536340132146,1.61478382648664,45563.3743620533,0.0,1.0
1994-07-05,6.5,6.5,5.75,6.0,59900,1.55497701809825,1.55497701809825,1.37555659293307,1.43536340132146,250389.55268688,0.0,1.0
1994-07-06,6.0,6.5,5.75,5.75,10800,1.43536340132146,1.55497701809825,1.37555659293307,1.37555659293307,45145.3617532272,0.0,1.0
1994-07-07,6.25,6.5,5.75,6.5,35100,1.49517020970985,1.55497701809825,1.37555659293307,1.55497701809825,146722.425697989,0.0,1.0
1994-07-08,6.25,6.25,5.5,6.25,27400,1.49517020970985,1.49517020970985,1.31574978454467,1.49517020970985,114535.454818373,0.0,1.0
1994-07-11,6.25,6.25,5.5,6.25,27000,1.49517020970985,1.49517020970985,1.31574978454467,1.49517020970985,112863.404383068,0.0,1.0
1994-07-12,6.0,6.25,5.5,5.875,20400,1.43536340132146,1.49517020970985,1.31574978454467,1.40545999712726,85274.5722005403,0.0,1.0
1994-07-13,6.0,6.0,5.5,6.0,8400,1.43536340132146,1.43536340132146,1.31574978454467,1.43536340132146,35113.059141399,0.0,1.0
1994-07-14,5.75,6.0,5.5,6.0,82200,1.37555659293307,1.43536340132146,1.31574978454467,1.43536340132146,343606.364455117,0.0,1.0
1994-07-15,5.625,5.75,5.5,5.75,12100,1.34565318873887,1.37555659293307,1.31574978454467,1.37555659293307,50579.5256679675,0.0,1.0
1994-07-18,6.0,6.25,5.5,5.5,14400,1.43536340132146,1.49517020970985,1.31574978454467,1.31574978454467,60193.8156709697,0.0,1.0
1994-07-19,6.25,6.25,6.25,6.25,1700,1.49517020970985,1.49517020970985,1.49517020970985,1.49517020970985,7106.21435004505,0.0,1.0
1994-07-20,6.25,6.25,5.75,6.25,23600,1.49517020970985,1.49517020970985,1.37555659293307,1.49517020970985,98650.9756829783,0.0,1.0
1994-07-21,6.25,6.25,5.75,6.25,9500,1.49517020970985,1.49517020970985,1.37555659293307,1.49517020970985,39711.197838487,0.0,1.0
1994-07-22,6.125,6.25,5.75,6.25,22600,1.46526680551566,1.49517020970985,1.37555659293307,1.49517020970985,94470.8495947161,0.0,1.0
1994-07-25,6.25,6.25,5.75,5.75,8500,1.49517020970985,1.49517020970985,1.37555659293307,1.37555659293307,35531.0717502252,0.0,1.0
1994-07-26,5.75,6.25,5.75,6.25,2500,1.37555659293307,1.49517020970985,1.37555659293307,1.49517020970985,10450.3152206544,0.0,1.0
1994-07-27,6.25,6.25,6.25,6.25,500,1.49517020970985,1.49517020970985,1.49517020970985,1.49517020970985,2090.0630441309,0.0,1.0
1994-07-28,6.25,6.25,5.75,6.25,10400,1.49517020970985,1.49517020970985,1.37555659293307,1.49517020970985,43473.3113179226,0.0,1.0
1994-07-29,5.75,6.0,5.75,6.0,39600,1.37555659293307,1.43536340132146,1.37555659293307,1.43536340132146,165532.993095166,0.0,1.0
1994-08-01,5.75,6.0,5.25,6.0,17600,1.37555659293307,1.43536340132146,1.25594297615628,1.43536340132146,73570.2191534071,0.0,1.0
1994-08-02,6.0,6.0,5.25,6.0,4600,1.43536340132146,1.43536340132146,1.25594297615628,1.43536340132146,19228.5800060042,0.0,1.0
1994-08-03,6.0,6.0,5.25,5.25,4800,1.43536340132146,1.43536340132146,1.25594297615628,1.25594297615628,20064.6052236566,0.0,1.0
1994-08-04,6.0,6.0,5.5,5.5,5000,1.43536340132146,1.43536340132146,1.31574978454467,1.31574978454467,20900.6304413089,0.0,1.0
1994-08-05,6.0,6.0,5.5,5.75,9800,1.43536340132146,1.43536340132146,1.31574978454467,1.37555659293307,40965.2356649655,0.0,1.0
1994-08-08,6.0,6.0,5.5,5.5,10900,1.43536340132146,1.43536340132146,1.31574978454467,1.31574978454467,45563.3743620534,0.0,1.0
1994-08-09,5.75,6.0,5.5,6.0,60400,1.37555659293307,1.43536340132146,1.31574978454467,1.43536340132146,252479.615731011,0.0,1.0
1994-08-10,6.0,6.0,5.75,5.75,10100,1.43536340132146,1.43536340132146,1.37555659293307,1.37555659293307,42219.273491444,0.0,1.0
1994-08-11,6.0,6.0,5.5,5.5,3100,1.43536340132146,1.43536340132146,1.31574978454467,1.31574978454467,12958.3908736115,0.0,1.0
1994-08-12,6.0,6.0,5.5,5.5,5600,1.43536340132146,1.43536340132146,1.31574978454467,1.31574978454467,23408.706094266,0.0,1.0
1994-08-15,6.0,6.0,5.5,5.75,8500,1.43536340132146,1.43536340132146,1.31574978454467,1.37555659293307,35531.0717502251,0.0,1.0
1994-08-16,5.75,5.75,5.5,5.5,13600,1.37555659293307,1.37555659293307,1.31574978454467,1.31574978454467,56849.7148003601,0.0,1.0
1994-08-17,5.5,5.75,5.5,5.75,37100,1.31574978454467,1.37555659293307,1.31574978454467,1.37555659293307,155082.677874512,0.0,1.0
1994-08-18,5.75,6.0,5.5,6.0,14200,1.37555659293307,1.43536340132146,1.31574978454467,1.43536340132146,59357.7904533171,0.0,1.0
1994-08-19,6.0,6.0,5.5,5.5,32300,1.43536340132146,1.43536340132146,1.31574978454467,1.31574978454467,135018.072650856,0.0,1.0
1994-08-22,6.0,6.0,5.5,6.0,11800,1.43536340132146,1.43536340132146,1.31574978454467,1.43536340132146,49325.487841489,0.0,1.0
1994-08-23,5.875,6.0,5.5,6.0,15300,1.40545999712726,1.43536340132146,1.31574978454467,1.43536340132146,63955.9291504054,0.0,1.0
1994-08-24,5.75,6.0,5.5,6.0,27300,1.37555659293307,1.43536340132146,1.31574978454467,1.43536340132146,114117.442209546,0.0,1.0
1994-08-25,6.0,6.0,5.5,6.0,12500,1.43536340132146,1.43536340132146,1.31574978454467,1.43536340132146,52251.5761032723,0.0,1.0
1994-08-26,5.875,6.0,5.75,6.0,6000,1.40545999712726,1.43536340132146,1.37555659293307,1.43536340132146,25080.7565295707,0.0,1.0
1994-08-29,5.25,6.0,5.25,6.0,49800,1.25594297615628,1.43536340132146,1.25594297615628,1.43536340132146,208170.279195436,0.0,1.0
1994-08-30,5.25,6.0,5.25,5.25,6400,1.25594297615628,1.43536340132146,1.25594297615628,1.25594297615628,26752.8069648754,0.0,1.0
1994-08-31,5.5,6.0,5.25,5.25,45900,1.31574978454467,1.43536340132146,1.25594297615628,1.25594297615628,191867.787451216,0.0,1.0
1994-09-01,5.75,6.0,5.5,5.5,21700,1.37555659293307,1.43536340132146,1.31574978454467,1.31574978454467,90708.7361152804,0.0,1.0
1994-09-02,6.0,6.0,5.25,5.75,11500,1.43536340132146,1.43536340132146,1.25594297615628,1.37555659293307,48071.4500150105,0.0,1.0
1994-09-06,5.5,6.0,5.25,6.0,22100,1.31574978454467,1.43536340132146,1.25594297615628,1.43536340132146,92380.7865505855,0.0,1.0
1994-09-07,5.5,6.0,5.5,5.625,43800,1.31574978454467,1.43536340132146,1.31574978454467,1.34565318873887,183089.522665866,0.0,1.0
1994-09-08,6.0,6.0,5.5,6.0,136700,1.43536340132146,1.43536340132146,1.31574978454467,1.43536340132146,571423.236265386,0.0,1.0
1994-09-09,5.625,6.0,5.625,6.0,45800,1.34565318873887,1.43536340132146,1.34565318873887,1.43536340132146,191449.774842389,0.0,1.0
1994-09-12,5.875,6.0,5.5,6.0,1900,1.40545999712726,1.43536340132146,1.31574978454467,1.43536340132146,7942.2395676974,0.0,1.0
1994-09-13,6.0,6.0,5.5,6.0,121000,1.43536340132146,1.43536340132146,1.31574978454467,1.43536340132146,505795.256679676,0.0,1.0
1994-09-14,6.25,6.25,5.75,6.0,45800,1.49517020970985,1.49517020970985,1.37555659293307,1.43536340132146,191449.77484239,0.0,1.0
1994-09-15,6.5,6.5,6.0,6.25,51600,1.55497701809825,1.55497701809825,1.43536340132146,1.49517020970985,215694.506154308,0.0,1.0
1994-09-16,6.75,6.75,6.125,6.125,84200,1.61478382648664,1.61478382648664,1.46526680551566,1.46526680551566,351966.616631643,0.0,1.0
1994-09-19,6.75,6.75,6.25,6.375,75300,1.61478382648664,1.61478382648664,1.49517020970985,1.52507361390405,314763.494446113,0.0,1.0
1994-09-20,6.25,6.75,6.25,6.375,110100,1.49517020970985,1.61478382648664,1.49517020970985,1.52507361390405,460231.882317623,0.0,1.0
1994-09-21,6.25,6.75,6.25,6.75,27900,1.49517020970985,1.61478382648664,1.49517020970985,1.61478382648664,116625.517862504,0.0,1.0
1994-09-22,6.75,6.75,6.25,6.5,36900,1.61478382648664,1.61478382648664,1.49517020970985,1.55497701809825,154246.65265686,0.0,1.0
1994-09-23,6.75,6.75,6.25,6.25,14000,1.61478382648664,1.61478382648664,1.49517020970985,1.49517020970985,58521.765235665,0.0,1.0
1994-09-26,6.25,6.75,6.25,6.25,16200,1.49517020970985,1.61478382648664,1.49517020970985,1.49517020970985,67718.042629841,0.0,1.0
1994-09-27,6.5,6.75,6.25,6.25,33400,1.55497701809825,1.61478382648664,1.49517020970985,1.49517020970985,139616.211347943,0.0,1.0
1994-09-28,6.75,6.75,6.25,6.375,18700,1.61478382648664,1.61478382648664,1.49517020970985,1.52507361390405,78168.3578504954,0.0,1.0
1994-09-29,6.5,6.75,6.25,6.625,20300,1.55497701809825,1.61478382648664,1.49517020970985,1.58488042229244,84856.5595917141,0.0,1.0
1994-09-30,6.25,6.75,6.25,6.375,53000,1.49517020970985,1.61478382648664,1.49517020970985,1.52507361390405,221546.682677875,0.0,1.0
1994-10-03,6.375,6.5,6.0,6.0,15500,1.52507361390405,1.55497701809825,1.43536340132146,1.43536340132146,64791.9543680577,0.0,1.0
1994-10-04,6.25,6.5,6.0,6.125,15100,1.49517020970985,1.55497701809825,1.43536340132146,1.46526680551566,63119.9039327531,0.0,1.0
1994-10-05,6.5,6.5,6.25,6.5,26800,1.55497701809825,1.55497701809825,1.49517020970985,1.55497701809825,112027.379165416,0.0,1.0
1994-10-06,6.0,6.5,6.0,6.0,29400,1.43536340132146,1.55497701809825,1.43536340132146,1.43536340132146,122895.706994896,0.0,1.0
1994-10-07,6.0,6.5,6.0,6.0,9400,1.43536340132146,1.55497701809825,1.43536340132146,1.43536340132146,39293.1852296607,0.0,1.0
1994-10-10,6.375,6.5,6.0,6.0,3700,1.52507361390405,1.55497701809825,1.43536340132146,1.43536340132146,15466.4665265686,0.0,1.0
1994-10-11,6.5,6.5,6.125,6.25,36500,1.55497701809825,1.55497701809825,1.46526680551566,1.49517020970985,152574.602221555,0.0,1.0
1994-10-12,6.625,6.75,6.25,6.5,30800,1.58488042229244,1.61478382648664,1.49517020970985,1.55497701809825,128747.883518463,0.0,1.0
1994-10-13,7.25,7.5,6.5,6.75,112100,1.73439744326343,1.79420425165182,1.55497701809825,1.61478382648664,468592.134494146,0.0,1.0
1994-10-14,7.375,7.5,6.75,7.5,22900,1.76430084745763,1.79420425165182,1.61478382648664,1.79420425165182,95724.8874211947,0.0,1.0
1994-10-17,7.5,7.5,7.0,7.5,44400,1.79420425165182,1.79420425165182,1.67459063487504,1.79420425165182,185597.598318824,0.0,1.0
1994-10-18,7.5,7.5,7.0,7.0,75000,1.79420425165182,1.79420425165182,1.67459063487504,1.67459063487504,313509.456619634,0.0,1.0
1994-10-19,6.75,7.5,6.75,7.5,56600,1.61478382648664,1.79420425165182,1.61478382648664,1.79420425165182,236595.136595617,0.0,1.0
1994-10-20,7.25,7.25,6.75,7.25,52700,1.73439744326343,1.73439744326343,1.61478382648664,1.73439744326343,220292.644851396,0.0,1.0
1994-10-21,7.0,7.25,6.75,7.25,56700,1.67459063487504,1.73439744326343,1.61478382648664,1.73439744326343,237013.149204443,0.0,1.0
1994-10-24,6.75,7.0,6.75,6.75,58600,1.61478382648664,1.67459063487504,1.61478382648664,1.61478382648664,244955.388772141,0.0,1.0
1994-10-25,7.0,7.0,6.5,7.0,48500,1.67459063487504,1.67459063487504,1.55497701809825,1.67459063487504,202736.115280696,0.0,1.0
1994-10-26,6.375,7.0,6.375,6.5,53300,1.52507361390405,1.67459063487504,1.52507361390405,1.55497701809825,222800.720504353,0.0,1.0
1994-10-27,6.5,7.0,6.25,6.25,65200,1.55497701809825,1.67459063487504,1.49517020970985,1.49517020970985,272544.220954668,0.0,1.0
1994-10-28,6.75,7.0,6.5,7.0,23800,1.61478382648664,1.67459063487504,1.55497701809825,1.67459063487504,99487.0009006305,0.0,1.0
1994-10-31,6.5,7.0,6.5,6.75,14600,1.55497701809825,1.67459063487504,1.55497701809825,1.61478382648664,61029.8408886219,0.0,1.0
1994-11-01,6.5,7.0,6.5,6.75,18500,1.55497701809825,1.67459063487504,1.55497701809825,1.61478382648664,77332.3326328429,0.0,1.0
1994-11-02,6.625,7.0,6.5,7.0,23300,1.58488042229244,1.67459063487504,1.55497701809825,1.67459063487504,97396.9378564998,0.0,1.0
1994-11-03,6.75,7.0,6.5,7.0,29800,1.61478382648664,1.67459063487504,1.55497701809825,1.67459063487504,124567.757430201,0.0,1.0
1994-11-04,7.0,7.0,7.0,7.0,8200,1.67459063487504,1.67459063487504,1.67459063487504,1.67459063487504,34277.0339237465,0.0,1.0
1994-11-07,6.75,7.0,6.5,6.5,17100,1.61478382648664,1.67459063487504,1.55497701809825,1.55497701809825,71480.1561092766,0.0,1.0
1994-11-08,7.25,7.25,6.75,7.0,21500,1.73439744326343,1.73439744326343,1.61478382648664,1.67459063487504,89872.7108976283,0.0,1.0
1994-11-09,7.0,7.25,6.75,7.25,45200,1.67459063487504,1.73439744326343,1.61478382648664,1.73439744326343,188941.699189432,0.0,1.0
1994-11-10,6.75,7.0,6.75,6.875,33200,1.61478382648664,1.67459063487504,1.61478382648664,1.64468723068084,138780.186130291,0.0,1.0
1994-11-11,7.0,7.25,6.75,7.0,47700,1.67459063487504,1.73439744326343,1.61478382648664,1.67459063487504,199392.014410087,0.0,1.0
1994-11-14,7.25,7.5,7.125,7.5,6200,1.73439744326343,1.79420425165182,1.70449403906923,1.79420425165182,25916.7817472231,0.0,1.0
1994-11-15,7.0,7.5,7.0,7.0,9500,1.67459063487504,1.79420425165182,1.67459063487504,1.67459063487504,39711.1978384868,0.0,1.0
1994-11-16,7.5,7.5,7.0,7.0,33200,1.79420425165182,1.79420425165182,1.67459063487504,1.67459063487504,138780.186130292,0.0,1.0
1994-11-17,7.0,7.5,7.0,7.5,11200,1.67459063487504,1.79420425165182,1.67459063487504,1.79420425165182,46817.4121885319,0.0,1.0
1994-11-18,7.125,7.5,7.0,7.125,7000,1.70449403906923,1.79420425165182,1.67459063487504,1.70449403906923,29260.8826178325,0.0,1.0
1994-11-21,7.125,7.25,6.75,6.75,15400,1.70449403906923,1.73439744326343,1.61478382648664,1.61478382648664,64373.9417592316,0.0,1.0
1994-11-22,7.0,7.125,6.625,7.125,71300,1.67459063487504,1.70449403906923,1.58488042229244,1.70449403906923,298042.990093064,0.0,1.0
1994-11-23,6.5,6.75,6.5,6.75,14400,1.55497701809825,1.61478382648664,1.55497701809825,1.61478382648664,60193.8156709696,0.0,1.0
1994-11-25,6.5,6.5,6.5,6.5,0,1.55497701809825,1.55497701809825,1.55497701809825,1.55497701809825,0,0.0,1.0
1994-11-28,7.0,7.0,6.5,6.5,23500,1.67459063487504,1.67459063487504,1.55497701809825,1.55497701809825,98232.9630741517,0.0,1.0
1994-11-29,6.5,6.75,6.25,6.5,25800,1.55497701809825,1.61478382648664,1.49517020970985,1.55497701809825,107847.253077154,0.0,1.0
1994-11-30,6.375,6.375,6.25,6.25,14900,1.52507361390405,1.52507361390405,1.49517020970985,1.49517020970985,62283.8787151006,0.0,1.0
1994-12-01,6.375,6.75,6.375,6.75,9100,1.52507361390405,1.61478382648664,1.52507361390405,1.61478382648664,38039.1474031822,0.0,1.0
1994-12-02,6.5,6.75,6.375,6.5,2600,1.55497701809825,1.61478382648664,1.52507361390405,1.55497701809825,10868.3278294806,0.0,1.0
1994-12-05,6.75,6.75,6.375,6.375,7600,1.61478382648664,1.61478382648664,1.52507361390405,1.52507361390405,31768.9582707896,0.0,1.0
1994-12-06,6.625,6.75,6.25,6.75,18500,1.58488042229244,1.61478382648664,1.49517020970985,1.61478382648664,77332.3326328432,0.0,1.0
1994-12-07,6.25,6.375,6.25,6.375,45600,1.49517020970985,1.52507361390405,1.49517020970985,1.52507361390405,190613.749624738,0.0,1.0
1994-12-08,6.25,6.25,6.25,6.25,26800,1.49517020970985,1.49517020970985,1.49517020970985,1.49517020970985,112027.379165416,0.0,1.0
1994-12-09,6.0,6.5,6.0,6.25,30800,1.43536340132146,1.55497701809825,1.43536340132146,1.49517020970985,128747.883518463,0.0,1.0
1994-12-12,5.75,6.0,5.5,6.0,38400,1.37555659293307,1.43536340132146,1.31574978454467,1.43536340132146,160516.841789252,0.0,1.0
1994-12-13,5.875,6.0,5.5,5.5,36600,1.40545999712726,1.43536340132146,1.31574978454467,1.31574978454467,152992.614830381,0.0,1.0
1994-12-14,6.0,6.0,5.5,5.5,12600,1.43536340132146,1.43536340132146,1.31574978454467,1.31574978454467,52669.5887120984,0.0,1.0
1994-12-15,5.75,6.0,5.5,5.5,8700,1.37555659293307,1.43536340132146,1.31574978454467,1.31574978454467,36367.0969678774,0.0,1.0
1994-12-16,5.75,6.0,5.5,5.5,27600,1.37555659293307,1.43536340132146,1.31574978454467,1.31574978454467,115371.480036025,0.0,1.0
1994-12-19,6.5,6.5,5.75,5.75,24100,1.55497701809825,1.55497701809825,1.37555659293307,1.37555659293307,100741.038727109,0.0,1.0
1994-12-20,6.25,6.25,6.0,6.0,22200,1.49517020970985,1.49517020970985,1.43536340132146,1.43536340132146,92798.7991594118,0.0,1.0
1994-12-21,6.094,6.25,6.0,6.0,35400,1.4578507612755,1.49517020970985,1.43536340132146,1.43536340132146,147976.463524467,0.0,1.0
1994-12-22,6.0,6.25,6.0,6.0,53500,1.43536340132146,1.49517020970985,1.43536340132146,1.43536340132146,223636.745722005,0.0,1.0
1994-12-23,6.0,6.0,6.0,6.0,2000,1.43536340132146,1.43536340132146,1.43536340132146,1.43536340132146,8360.25217652356,0.0,1.0
1994-12-27,6.0,6.0,6.0,6.0,24700,1.43536340132146,1.43536340132146,1.43536340132146,1.43536340132146,103249.114380066,0.0,1.0
1994-12-28,6.0,6.25,6.0,6.25,12300,1.43536340132146,1.49517020970985,1.43536340132146,1.49517020970985,51415.5508856199,0.0,1.0
1994-12-29,6.0,6.0,6.0,6.0,54200,1.43536340132146,1.43536340132146,1.43536340132146,1.43536340132146,226562.833983789,0.0,1.0
1994-12-30,6.0,6.25,6.0,6.0,72200,1.43536340132146,1.49517020970985,1.43536340132146,1.43536340132146,301805.103572501,0.0,1.0
1995-01-03,6.0,6.25,6.0,6.25,2400,1.43536340132146,1.49517020970985,1.43536340132146,1.49517020970985,10032.3026118283,0.0,1.0
1995-01-04,6.5,6.5,6.0,6.25,42700,1.55497701809825,1.55497701809825,1.43536340132146,1.49517020970985,178491.383968778,0.0,1.0
1995-01-05,6.75,6.75,6.25,6.75,14700,1.61478382648664,1.61478382648664,1.49517020970985,1.61478382648664,61447.8534974483,0.0,1.0
1995-01-06,6.875,6.875,6.625,6.625,30600,1.64468723068084,1.64468723068084,1.58488042229244,1.58488042229244,127911.85830081,0.0,1.0
1995-01-09,7.0,7.0,6.5,6.5,7100,1.67459063487504,1.67459063487504,1.55497701809825,1.55497701809825,29678.8952266586,0.0,1.0
1995-01-10,6.5,7.0,6.5,6.75,11900,1.55497701809825,1.67459063487504,1.55497701809825,1.61478382648664,49743.5004503151,0.0,1.0
1995-01-11,7.0,7.0,6.625,7.0,6100,1.67459063487504,1.67459063487504,1.58488042229244,1.67459063487504,25498.7691383968,0.0,1.0
1995-01-12,6.875,7.0,6.875,7.0,6400,1.64468723068084,1.67459063487504,1.64468723068084,1.67459063487504,26752.8069648754,0.0,1.0
1995-01-13,6.875,6.875,6.875,6.875,8500,1.64468723068084,1.64468723068084,1.64468723068084,1.64468723068084,35531.0717502251,0.0,1.0
1995-01-16,7.0,7.0,6.75,6.75,7300,1.67459063487504,1.67459063487504,1.61478382648664,1.61478382648664,30514.9204443109,0.0,1.0
1995-01-17,6.75,7.0,6.75,6.75,21600,1.61478382648664,1.67459063487504,1.61478382648664,1.61478382648664,90290.7235064546,0.0,1.0
1995-01-18,6.75,7.0,6.5,7.0,9800,1.61478382648664,1.67459063487504,1.55497701809825,1.67459063487504,40965.2356649655,0.0,1.0
1995-01-19,7.0,7.0,6.5,7.0,10900,1.67459063487504,1.67459063487504,1.55497701809825,1.67459063487504,45563.3743620533,0.0,1.0
1995-01-20,6.625,7.0,6.5,6.5,11700,1.58488042229244,1.67459063487504,1.55497701809825,1.55497701809825,48907.475232663,0.0,1.0
1995-01-23,6.625,6.625,6.625,6.625,2800,1.58488042229244,1.58488042229244,1.58488042229244,1.58488042229244,11704.353047133,0.0,1.0
1995-01-24,6.5,6.75,6.5,6.5,8200,1.55497701809825,1.61478382648664,1.55497701809825,1.55497701809825,34277.0339237466,0.0,1.0
1995-01-25,6.625,6.75,6.5,6.5,14900,1.58488042229244,1.61478382648664,1.55497701809825,1.55497701809825,62283.8787151008,0.0,1.0
1995-01-26,7.0,7.0,7.0,7.0,1600,1.67459063487504,1.67459063487504,1.67459063487504,1.67459063487504,6688.20174121884,0.0,1.0
1995-01-27,6.625,6.625,6.625,6.625,7600,1.58488042229244,1.58488042229244,1.58488042229244,1.58488042229244,31768.9582707896,0.0,1.0
1995-01-30,6.375,6.75,6.25,6.75,18400,1.52507361390405,1.61478382648664,1.49517020970985,1.61478382648664,76914.3200240168,0.0,1.0
1995-01-31,6.625,6.625,6.25,6.438,600,1.58488042229244,1.58488042229244,1.49517020970985,1.54014492961793,2508.07565295708,0.0,1.0
1995-02-01,6.25,6.25,6.25,6.25,500,1.49517020970985,1.49517020970985,1.49517020970985,1.49517020970985,2090.0630441309,0.0,1.0
1995-02-02,6.375,6.625,6.25,6.25,7600,1.52507361390405,1.58488042229244,1.49517020970985,1.49517020970985,31768.9582707896,0.0,1.0
1995-02-03,6.5,6.625,6.375,6.5,45800,1.55497701809825,1.58488042229244,1.52507361390405,1.55497701809825,191449.774842389,0.0,1.0
1995-02-06,6.375,6.375,6.375,6.375,28800,1.52507361390405,1.52507361390405,1.52507361390405,1.52507361390405,120387.631341939,0.0,1.0
1995-02-07,6.25,6.5,6.25,6.25,13500,1.49517020970985,1.55497701809825,1.49517020970985,1.49517020970985,56431.7021915342,0.0,1.0
1995-02-08,6.5,6.5,6.25,6.25,15100,1.55497701809825,1.55497701809825,1.49517020970985,1.49517020970985,63119.9039327528,0.0,1.0
1995-02-09,6.5,6.5,6.25,6.5,4000,1.55497701809825,1.55497701809825,1.49517020970985,1.55497701809825,16720.5043530471,0.0,1.0
1995-02-10,6.375,6.375,6.25,6.25,18600,1.52507361390405,1.52507361390405,1.49517020970985,1.49517020970985,77750.3452416692,0.0,1.0
1995-02-13,6.375,6.5,6.25,6.313,39300,1.52507361390405,1.55497701809825,1.49517020970985,1.51024152542373,164278.955268688,0.0,1.0
1995-02-14,6.25,6.5,6.25,6.25,15700,1.49517020970985,1.55497701809825,1.49517020970985,1.49517020970985,65627.9795857102,0.0,1.0
1995-02-15,6.5,6.5,6.0,6.25,27600,1.55497701809825,1.55497701809825,1.43536340132146,1.49517020970985,115371.480036025,0.0,1.0
1995-02-16,6.25,6.25,6.25,6.25,79100,1.49517020970985,1.49517020970985,1.49517020970985,1.49517020970985,330647.973581508,0.0,1.0
1995-02-17,6.125,6.5,6.125,6.5,11000,1.46526680551566,1.55497701809825,1.46526680551566,1.55497701809825,45981.3869708795,0.0,1.0
1995-02-21,6.25,6.5,6.25,6.375,13000,1.49517020970985,1.55497701809825,1.49517020970985,1.52507361390405,54341.6391474033,0.0,1.0
1995-02-22,6.375,6.375,6.25,6.313,29000,1.52507361390405,1.52507361390405,1.49517020970985,1.51024152542373,121223.656559592,0.0,1.0
1995-02-23,6.25,6.25,6.25,6.25,6500,1.49517020970985,1.49517020970985,1.49517020970985,1.49517020970985,27170.8195737017,0.0,1.0
1995-02-24,6.5,6.5,6.125,6.125,7700,1.55497701809825,1.55497701809825,1.46526680551566,1.46526680551566,32186.9708796157,0.0,1.0
1995-02-27,6.0,6.5,6.0,6.0,14800,1.43536340132146,1.55497701809825,1.43536340132146,1.43536340132146,61865.8661062744,0.0,1.0
1995-02-28,6.25,6.5,6.0,6.5,13200,1.49517020970985,1.55497701809825,1.43536340132146,1.55497701809825,55177.6643650557,0.0,1.0
1995-03-01,6.375,6.375,6.0,6.0,10800,1.52507361390405,1.52507361390405,1.43536340132146,1.43536340132146,45145.3617532273,0.0,1.0
1995-03-02,6.25,6.5,6.0,6.5,6100,1.49517020970985,1.55497701809825,1.43536340132146,1.55497701809825,25498.7691383969,0.0,1.0
1995-03-03,6.5,6.5,6.375,6.375,7100,1.55497701809825,1.55497701809825,1.52507361390405,1.52507361390405,29678.8952266586,0.0,1.0
1995-03-06,6.375,6.375,6.125,6.125,2800,1.52507361390405,1.52507361390405,1.46526680551566,1.46526680551566,11704.353047133,0.0,1.0
1995-03-07,6.125,6.5,6.125,6.375,10600,1.46526680551566,1.55497701809825,1.46526680551566,1.52507361390405,44309.3365355748,0.0,1.0
1995-03-08,6.125,6.5,6.125,6.438,22600,1.46526680551566,1.55497701809825,1.46526680551566,1.54014492961793,94470.8495947161,0.0,1.0
1995-03-09,6.125,6.5,6.125,6.5,3400,1.46526680551566,1.55497701809825,1.46526680551566,1.55497701809825,14212.42870009,0.0,1.0
1995-03-10,6.125,6.375,6.125,6.125,10100,1.46526680551566,1.52507361390405,1.46526680551566,1.46526680551566,42219.2734914439,0.0,1.0
1995-03-13,6.25,6.25,6.0,6.25,17100,1.49517020970985,1.49517020970985,1.43536340132146,1.49517020970985,71480.1561092767,0.0,1.0
1995-03-14,6.25,6.25,5.75,6.25,8200,1.49517020970985,1.49517020970985,1.37555659293307,1.49517020970985,34277.0339237467,0.0,1.0
1995-03-15,6.25,6.25,5.75,5.875,13700,1.49517020970985,1.49517020970985,1.37555659293307,1.40545999712726,57267.7274091866,0.0,1.0
1995-03-16,5.875,6.25,5.75,5.75,7700,1.40545999712726,1.49517020970985,1.37555659293307,1.37555659293307,32186.9708796158,0.0,1.0
1995-03-17,5.75,6.0,5.75,5.75,8300,1.37555659293307,1.43536340132146,1.37555659293307,1.37555659293307,34695.0465325727,0.0,1.0
1995-03-20,5.75,6.25,5.75,6.25,3700,1.37555659293307,1.49517020970985,1.37555659293307,1.49517020970985,15466.4665265685,0.0,1.0
1995-03-21,6.25,6.25,5.75,6.0,50700,1.49517020970985,1.49517020970985,1.37555659293307,1.43536340132146,211932.392674873,0.0,1.0
1995-03-22,6.25,6.25,5.75,5.938,7500,1.49517020970985,1.49517020970985,1.37555659293307,1.42053131284114,31350.9456619634,0.0,1.0
1995-03-23,5.875,6.25,5.75,6.25,16400,1.40545999712726,1.49517020970985,1.37555659293307,1.49517020970985,68554.0678474934,0.0,1.0
1995-03-24,6.25,6.25,5.75,6.25,51300,1.49517020970985,1.49517020970985,1.37555659293307,1.49517020970985,214440.46832783,0.0,1.0
1995-03-27,6.25,6.25,5.813,5.813,3700,1.49517020970985,1.49517020970985,1.39062790864694,1.39062790864694,15466.4665265686,0.0,1.0
1995-03-28,5.875,6.25,5.75,6.25,11900,1.40545999712726,1.49517020970985,1.37555659293307,1.49517020970985,49743.5004503153,0.0,1.0
1995-03-29,6.0,6.25,5.75,5.75,5100,1.43536340132146,1.49517020970985,1.37555659293307,1.37555659293307,21318.6430501351,0.0,1.0
1995-03-30,6.25,6.25,5.75,5.75,7100,1.49517020970985,1.49517020970985,1.37555659293307,1.37555659293307,29678.8952266587,0.0,1.0
1995-03-31,6.25,6.25,5.75,5.75,21200,1.49517020970985,1.49517020970985,1.37555659293307,1.37555659293307,88618.67307115,0.0,1.0
1995-04-03,6.25,6.25,5.75,5.75,11900,1.49517020970985,1.49517020970985,1.37555659293307,1.37555659293307,49743.5004503153,0.0,1.0
1995-04-04,5.75,6.25,5.75,5.75,16000,1.37555659293307,1.49517020970985,1.37555659293307,1.37555659293307,66882.0174121883,0.0,1.0
1995-04-05,5.75,6.25,5.75,6.25,4700,1.37555659293307,1.49517020970985,1.37555659293307,1.49517020970985,19646.5926148303,0.0,1.0
1995-04-06,6.25,6.25,5.75,5.75,9500,1.49517020970985,1.49517020970985,1.37555659293307,1.37555659293307,39711.197838487,0.0,1.0
1995-04-07,5.75,6.25,5.75,6.25,15500,1.37555659293307,1.49517020970985,1.37555659293307,1.49517020970985,64791.9543680574,0.0,1.0
1995-04-10,6.25,6.25,5.75,6.0,15600,1.49517020970985,1.49517020970985,1.37555659293307,1.43536340132146,65209.966976884,0.0,1.0
1995-04-11,6.25,6.25,5.75,6.25,7300,1.49517020970985,1.49517020970985,1.37555659293307,1.49517020970985,30514.9204443111,0.0,1.0
1995-04-12,6.25,6.25,6.25,6.25,200,1.49517020970985,1.49517020970985,1.49517020970985,1.49517020970985,836.025217652359,0.0,1.0
1995-04-13,5.75,6.25,5.75,6.25,3600,1.37555659293307,1.49517020970985,1.37555659293307,1.49517020970985,15048.4539177424,0.0,1.0
1995-04-17,6.0,6.25,5.75,5.75,20300,1.43536340132146,1.49517020970985,1.37555659293307,1.37555659293307,84856.5595917142,0.0,1.0
1995-04-18,6.0,6.25,5.75,6.25,26200,1.43536340132146,1.49517020970985,1.37555659293307,1.49517020970985,109519.303512459,0.0,1.0
1995-04-19,6.25,6.25,5.75,6.25,7800,1.49517020970985,1.49517020970985,1.37555659293307,1.49517020970985,32604.983488442,0.0,1.0
1995-04-20,5.75,6.25,5.75,6.25,3700,1.37555659293307,1.49517020970985,1.37555659293307,1.49517020970985,15466.4665265685,0.0,1.0
1995-04-21,6.0,6.25,5.75,6.25,33100,1.43536340132146,1.49517020970985,1.37555659293307,1.49517020970985,138362.173521465,0.0,1.0
1995-04-24,5.75,5.75,5.75,5.75,500,1.37555659293307,1.37555659293307,1.37555659293307,1.37555659293307,2090.06304413088,0.0,1.0
1995-04-25,5.75,6.0,5.75,6.0,900,1.37555659293307,1.43536340132146,1.37555659293307,1.43536340132146,3762.11347943559,0.0,1.0
1995-04-26,6.25,6.25,5.75,5.75,5000,1.49517020970985,1.49517020970985,1.37555659293307,1.37555659293307,20900.630441309,0.0,1.0
1995-04-27,6.25,6.25,5.75,5.75,6400,1.49517020970985,1.49517020970985,1.37555659293307,1.37555659293307,26752.8069648755,0.0,1.0
1995-04-28,6.0,6.25,5.75,6.25,8500,1.43536340132146,1.49517020970985,1.37555659293307,1.49517020970985,35531.0717502251,0.0,1.0
1995-05-01,5.75,6.25,5.75,6.25,2100,1.37555659293307,1.49517020970985,1.37555659293307,1.49517020970985,8778.26478534971,0.0,1.0
1995-05-02,5.75,6.25,5.75,5.75,67300,1.37555659293307,1.49517020970985,1.37555659293307,1.37555659293307,281322.485740017,0.0,1.0
1995-05-03,6.0,6.25,5.75,6.0,12900,1.43536340132146,1.49517020970985,1.37555659293307,1.43536340132146,53923.626538577,0.0,1.0
1995-05-04,5.875,6.25,5.75,5.75,27800,1.40545999712726,1.49517020970985,1.37555659293307,1.37555659293307,116207.505253678,0.0,1.0
1995-05-05,6.375,6.75,6.0,6.25,55500,1.52507361390405,1.61478382648664,1.43536340132146,1.49517020970985,231996.997898529,0.0,1.0
1995-05-08,6.375,6.75,6.25,6.75,31800,1.52507361390405,1.61478382648664,1.49517020970985,1.61478382648664,132928.009606725,0.0,1.0
1995-05-09,6.875,6.875,6.5,6.5,17500,1.64468723068084,1.64468723068084,1.55497701809825,1.55497701809825,73152.2065445812,0.0,1.0
1995-05-10,7.375,7.5,6.75,7.375,67900,1.76430084745763,1.79420425165182,1.61478382648664,1.76430084745763,283830.561392975,0.0,1.0
1995-05-11,7.125,7.5,7.0,7.0,17600,1.70449403906923,1.79420425165182,1.67459063487504,1.67459063487504,73570.2191534075,0.0,1.0
1995-05-12,7.0,7.5,7.0,7.125,31600,1.67459063487504,1.79420425165182,1.67459063487504,1.70449403906923,132091.984389072,0.0,1.0
1995-05-15,7.0,7.375,7.0,7.0,23900,1.67459063487504,1.76430084745763,1.67459063487504,1.67459063487504,99905.0135094564,0.0,1.0
1995-05-16,6.75,7.0,6.75,7.0,19300,1.61478382648664,1.67459063487504,1.61478382648664,1.67459063487504,80676.4335034525,0.0,1.0
1995-05-17,6.875,6.875,6.625,6.75,11500,1.64468723068084,1.64468723068084,1.58488042229244,1.61478382648664,48071.4500150105,0.0,1.0
1995-05-18,7.0,7.0,6.625,7.0,10300,1.67459063487504,1.67459063487504,1.58488042229244,1.67459063487504,43055.2987090963,0.0,1.0
1995-05-19,7.0,7.0,6.75,6.75,4600,1.67459063487504,1.67459063487504,1.61478382648664,1.61478382648664,19228.5800060042,0.0,1.0
1995-05-22,7.25,7.25,6.75,6.75,7100,1.73439744326343,1.73439744326343,1.61478382648664,1.61478382648664,29678.8952266587,0.0,1.0
1995-05-23,6.75,7.25,6.75,7.25,24200,1.61478382648664,1.73439744326343,1.61478382648664,1.73439744326343,101159.051335935,0.0,1.0
1995-05-24,7.25,7.25,6.75,7.25,14700,1.73439744326343,1.73439744326343,1.61478382648664,1.73439744326343,61447.8534974482,0.0,1.0
1995-05-25,7.0,7.0,6.75,7.0,25100,1.67459063487504,1.67459063487504,1.61478382648664,1.67459063487504,104921.164815371,0.0,1.0
1995-05-26,6.75,7.25,6.75,6.75,23500,1.61478382648664,1.73439744326343,1.61478382648664,1.61478382648664,98232.963074152,0.0,1.0
1995-05-30,7.25,7.25,6.75,7.0,53800,1.73439744326343,1.73439744326343,1.61478382648664,1.67459063487504,224890.783548484,0.0,1.0
1995-05-31,7.125,7.25,6.75,6.75,21400,1.70449403906923,1.73439744326343,1.61478382648664,1.61478382648664,89454.6982888023,0.0,1.0
1995-06-01,7.0,7.375,7.0,7.25,88800,1.67459063487504,1.76430084745763,1.67459063487504,1.73439744326343,371195.196637645,0.0,1.0
1995-06-02,7.25,7.25,7.0,7.0,7000,1.73439744326343,1.73439744326343,1.67459063487504,1.67459063487504,29260.8826178325,0.0,1.0
1995-06-05,7.5,7.5,7.0,7.125,12200,1.79420425165182,1.79420425165182,1.67459063487504,1.70449403906923,50997.5382767939,0.0,1.0
1995-06-06,7.25,7.5,7.0,7.25,13200,1.73439744326343,1.79420425165182,1.67459063487504,1.73439744326343,55177.6643650555,0.0,1.0
1995-06-07,7.25,7.25,7.0,7.25,6300,1.73439744326343,1.73439744326343,1.67459063487504,1.73439744326343,26334.7943560492,0.0,1.0
1995-06-08,7.5,7.5,7.0,7.0,16200,1.79420425165182,1.79420425165182,1.67459063487504,1.67459063487504,67718.042629841,0.0,1.0
1995-06-09,7.063,7.5,7.0,7.5,17400,1.68966195058891,1.79420425165182,1.67459063487504,1.79420425165182,72734.1939357551,0.0,1.0
1995-06-12,7.5,7.5,7.125,7.5,7700,1.79420425165182,1.79420425165182,1.70449403906923,1.79420425165182,32186.9708796158,0.0,1.0
1995-06-13,7.5,7.5,7.0,7.0,18400,1.79420425165182,1.79420425165182,1.67459063487504,1.67459063487504,76914.320024017,0.0,1.0
1995-06-14,7.5,8.25,7.5,7.5,49100,1.79420425165182,1.97362467681701,1.79420425165182,1.79420425165182,205244.190933654,0.0,1.0
1995-06-15,7.875,8.0,7.5,7.75,7000,1.88391446423442,1.91381786842861,1.79420425165182,1.85401106004022,29260.8826178324,0.0,1.0
1995-06-16,7.75,8.0,7.5,8.0,13400,1.85401106004022,1.91381786842861,1.79420425165182,1.91381786842861,56013.6895827078,0.0,1.0
1995-06-19,7.875,8.25,7.5,7.5,80900,1.88391446423442,1.97362467681701,1.79420425165182,1.79420425165182,338172.200540377,0.0,1.0
1995-06-20,8.0,8.25,7.75,8.125,37300,1.91381786842861,1.97362467681701,1.85401106004022,1.94372127262281,155918.703092165,0.0,1.0
1995-06-21,8.188,8.25,7.875,7.875,47600,1.95879258833669,1.97362467681701,1.88391446423442,1.88391446423442,198974.00180126,0.0,1.0
1995-06-22,8.188,8.25,8.0,8.25,37700,1.95879258833669,1.97362467681701,1.91381786842861,1.97362467681701,157590.753527469,0.0,1.0
1995-06-23,8.0,8.25,7.75,8.0,19000,1.91381786842861,1.97362467681701,1.85401106004022,1.91381786842861,79422.395676974,0.0,1.0
1995-06-26,8.063,8.125,7.75,8.125,14100,1.92888918414249,1.94372127262281,1.85401106004022,1.94372127262281,58939.7778444911,0.0,1.0
1995-06-27,8.0,8.125,7.5,8.125,33700,1.91381786842861,1.94372127262281,1.79420425165182,1.94372127262281,140870.249174422,0.0,1.0
1995-06-28,7.5,8.0,7.5,8.0,2900,1.79420425165182,1.91381786842861,1.79420425165182,1.91381786842861,12122.3656559592,0.0,1.0
1995-06-29,7.5,8.0,7.5,8.0,14300,1.79420425165182,1.91381786842861,1.79420425165182,1.91381786842861,59775.8030621436,0.0,1.0
1995-06-30,8.0,8.0,7.5,8.0,24300,1.91381786842861,1.91381786842861,1.79420425165182,1.91381786842861,101577.063944761,0.0,1.0
1995-07-03,8.0,8.0,8.0,8.0,0,1.91381786842861,1.91381786842861,1.91381786842861,1.91381786842861,0,0.0,1.0
1995-07-05,8.0,8.0,7.5,7.5,500,1.91381786842861,1.91381786842861,1.79420425165182,1.79420425165182,2090.06304413089,0.0,1.0
1995-07-06,8.0,8.0,7.5,8.0,11100,1.91381786842861,1.91381786842861,1.79420425165182,1.91381786842861,46399.3995797059,0.0,1.0
1995-07-07,8.5,8.5,7.5,7.75,21800,2.0334314852054,2.0334314852054,1.79420425165182,1.85401106004022,91126.7487241069,0.0,1.0
1995-07-10,8.5,8.5,7.75,7.75,5400,2.0334314852054,2.0334314852054,1.85401106004022,1.85401106004022,22572.6808766136,0.0,1.0
1995-07-11,8.25,8.5,7.75,8.5,29200,1.97362467681701,2.0334314852054,1.85401106004022,2.0334314852054,122059.681777244,0.0,1.0
1995-07-12,8.5,8.5,7.75,8.25,14500,2.0334314852054,2.0334314852054,1.85401106004022,1.97362467681701,60611.8282797959,0.0,1.0
1995-07-13,8.0,8.125,7.75,7.75,3500,1.91381786842861,1.94372127262281,1.85401106004022,1.85401106004022,14630.4413089163,0.0,1.0
1995-07-14,7.75,7.75,7.75,7.75,2600,1.85401106004022,1.85401106004022,1.85401106004022,1.85401106004022,10868.3278294806,0.0,1.0
1995-07-17,8.5,8.5,7.75,8.5,24900,2.0334314852054,2.0334314852054,1.85401106004022,2.0334314852054,104085.139597718,0.0,1.0
1995-07-18,8.375,8.5,8.0,8.5,31000,2.0035280810112,2.0334314852054,1.91381786842861,2.0334314852054,129583.908736115,0.0,1.0
1995-07-19,7.75,8.5,7.75,8.5,27300,1.85401106004022,2.0334314852054,1.85401106004022,2.0334314852054,114117.442209547,0.0,1.0
1995-07-20,8.25,8.25,7.75,7.75,4700,1.97362467681701,1.97362467681701,1.85401106004022,1.85401106004022,19646.5926148303,0.0,1.0
1995-07-21,8.0,8.25,7.75,8.25,4100,1.91381786842861,1.97362467681701,1.85401106004022,1.97362467681701,17138.5169618733,0.0,1.0
1995-07-24,8.0,8.125,7.75,8.0,44000,1.91381786842861,1.94372127262281,1.85401106004022,1.91381786842861,183925.547883519,0.0,1.0
1995-07-25,8.0,8.0,7.75,7.75,400,1.91381786842861,1.91381786842861,1.85401106004022,1.85401106004022,1672.05043530472,0.0,1.0
1995-07-26,8.25,8.25,7.75,8.25,26800,1.97362467681701,1.97362467681701,1.85401106004022,1.97362467681701,112027.379165416,0.0,1.0
1995-07-27,8.0,8.25,8.0,8.25,5300,1.91381786842861,1.97362467681701,1.91381786842861,1.97362467681701,22154.6682677875,0.0,1.0
1995-07-28,8.25,8.25,8.0,8.25,6900,1.97362467681701,1.97362467681701,1.91381786842861,1.97362467681701,28842.8700090063,0.0,1.0
1995-07-31,8.125,8.5,8.0,8.25,13200,1.94372127262281,2.0334314852054,1.91381786842861,1.97362467681701,55177.6643650555,0.0,1.0
1995-08-01,8.375,8.375,8.0,8.0,1100,2.0035280810112,2.0035280810112,1.91381786842861,1.91381786842861,4598.13869708797,0.0,1.0
1995-08-02,8.5,8.5,8.125,8.375,27800,2.0334314852054,2.0334314852054,1.94372127262281,2.0035280810112,116207.505253678,0.0,1.0
1995-08-03,8.25,8.625,8.25,8.625,7900,1.97362467681701,2.0633348893996,1.97362467681701,2.0633348893996,33022.996097268,0.0,1.0
1995-08-04,9.375,9.625,8.875,9.0,175700,2.24275531456478,2.30256212295317,2.12314169778799,2.15304510198219,734448.153707595,0.0,1.0
1995-08-07,9.0,9.5,9.0,9.5,45600,2.15304510198219,2.27265871875898,2.15304510198219,2.27265871875898,190613.749624737,0.0,1.0
1995-08-08,9.0,9.375,8.5,9.0,44600,2.15304510198219,2.24275531456478,2.0334314852054,2.15304510198219,186433.623536475,0.0,1.0
1995-08-09,8.5,9.0,8.5,8.5,15000,2.0334314852054,2.15304510198219,2.0334314852054,2.0334314852054,62701.8913239268,0.0,1.0
1995-08-10,9.0,9.0,8.5,8.5,2100,2.15304510198219,2.15304510198219,2.0334314852054,2.0334314852054,8778.26478534974,0.0,1.0
1995-08-11,8.5,9.0,8.5,9.0,2500,2.0334314852054,2.15304510198219,2.0334314852054,2.15304510198219,10450.3152206545,0.0,1.0
1995-08-14,8.75,9.0,8.5,8.5,17700,2.09323829359379,2.15304510198219,2.0334314852054,2.0334314852054,73988.2317622337,0.0,1.0
1995-08-15,8.5,9.0,8.5,9.0,7200,2.0334314852054,2.15304510198219,2.0334314852054,2.15304510198219,30096.9078354849,0.0,1.0
1995-08-16,8.875,9.0,8.5,8.5,51100,2.12314169778799,2.15304510198219,2.0334314852054,2.0334314852054,213604.443110177,0.0,1.0
1995-08-17,8.75,8.875,8.25,8.875,23400,2.09323829359379,2.12314169778799,1.97362467681701,2.12314169778799,97814.950465326,0.0,1.0
1995-08-18,8.5,8.75,8.25,8.75,6600,2.0334314852054,2.09323829359379,1.97362467681701,2.09323829359379,27588.8321825278,0.0,1.0
1995-08-21,8.75,9.25,8.5,8.75,40200,2.09323829359379,2.21285191037058,2.0334314852054,2.09323829359379,168041.068748124,0.0,1.0
1995-08-22,9.125,9.25,8.75,9.25,76300,2.18294850617639,2.21285191037058,2.09323829359379,2.21285191037058,318943.620534374,0.0,1.0
1995-08-23,9.25,9.25,9.0,9.25,20400,2.21285191037058,2.21285191037058,2.15304510198219,2.21285191037058,85274.5722005405,0.0,1.0
1995-08-24,9.125,9.25,9.0,9.25,8000,2.18294850617639,2.21285191037058,2.15304510198219,2.21285191037058,33441.0087060942,0.0,1.0
1995-08-25,9.25,9.25,8.875,8.875,51900,2.21285191037058,2.21285191037058,2.12314169778799,2.12314169778799,216948.543980787,0.0,1.0
1995-08-28,8.875,9.25,8.875,9.25,9500,2.12314169778799,2.21285191037058,2.12314169778799,2.21285191037058,39711.197838487,0.0,1.0
1995-08-29,8.875,9.25,8.875,9.25,4200,2.12314169778799,2.21285191037058,2.12314169778799,2.21285191037058,17556.5295706995,0.0,1.0
1995-08-30,9.25,9.25,8.875,9.25,1600,2.21285191037058,2.21285191037058,2.12314169778799,2.21285191037058,6688.20174121886,0.0,1.0
1995-08-31,9.25,9.25,9.0,9.25,22300,2.21285191037058,2.21285191037058,2.15304510198219,2.21285191037058,93216.8117682379,0.0,1.0
1995-09-01,9.188,9.375,9.125,9.125,13300,2.19801982189026,2.24275531456478,2.18294850617639,2.18294850617639,55595.6769738818,0.0,1.0
1995-09-05,9.0,9.375,9.0,9.125,8100,2.15304510198219,2.24275531456478,2.15304510198219,2.18294850617639,33859.0213149204,0.0,1.0
1995-09-06,9.125,9.25,9.0,9.25,16700,2.18294850617639,2.21285191037058,2.15304510198219,2.21285191037058,69808.1056739717,0.0,1.0
1995-09-07,9.25,9.25,9.0,9.25,15700,2.21285191037058,2.21285191037058,2.15304510198219,2.21285191037058,65627.9795857101,0.0,1.0
1995-09-08,8.75,9.25,8.75,9.25,7000,2.09323829359379,2.21285191037058,2.09323829359379,2.21285191037058,29260.8826178326,0.0,1.0
1995-09-11,8.75,9.25,8.75,9.25,31500,2.09323829359379,2.21285191037058,2.09323829359379,2.21285191037058,131673.971780246,0.0,1.0
1995-09-12,9.0,9.25,8.75,9.188,87300,2.15304510198219,2.21285191037058,2.09323829359379,2.19801982189026,364925.007505254,0.0,1.0
1995-09-13,9.125,9.375,9.0,9.25,35400,2.18294850617639,2.24275531456478,2.15304510198219,2.21285191037058,147976.463524467,0.0,1.0
1995-09-14,9.25,9.25,9.125,9.125,14700,2.21285191037058,2.21285191037058,2.18294850617639,2.18294850617639,61447.8534974483,0.0,1.0
1995-09-15,9.375,9.375,9.125,9.375,21000,2.24275531456478,2.24275531456478,2.18294850617639,2.24275531456478,87782.6478534975,0.0,1.0
1995-09-18,8.75,9.25,8.75,9.125,38200,2.09323829359379,2.21285191037058,2.09323829359379,2.18294850617639,159680.816571601,0.0,1.0
1995-09-19,8.75,9.25,8.75,9.25,11900,2.09323829359379,2.21285191037058,2.09323829359379,2.21285191037058,49743.5004503153,0.0,1.0
1995-09-20,9.0,9.125,8.75,9.0,54700,2.15304510198219,2.18294850617639,2.09323829359379,2.15304510198219,228652.897027919,0.0,1.0
1995-09-21,8.875,9.125,8.75,9.125,32000,2.12314169778799,2.18294850617639,2.09323829359379,2.18294850617639,133764.034824377,0.0,1.0
1995-09-22,9.0,9.0,8.75,9.0,7300,2.15304510198219,2.15304510198219,2.09323829359379,2.15304510198219,30514.920444311,0.0,1.0
1995-09-25,9.0,9.25,8.75,9.25,30300,2.15304510198219,2.21285191037058,2.09323829359379,2.21285191037058,126657.820474332,0.0,1.0
1995-09-26,9.125,9.25,8.875,9.25,35000,2.18294850617639,2.21285191037058,2.12314169778799,2.21285191037058,146304.413089162,0.0,1.0
1995-09-27,9.0,9.25,9.0,9.25,11700,2.15304510198219,2.21285191037058,2.15304510198219,2.21285191037058,48907.4752326628,0.0,1.0
1995-09-28,8.75,9.25,8.75,9.25,121800,2.09323829359379,2.21285191037058,2.09323829359379,2.21285191037058,509139.357550286,0.0,1.0
1995-09-29,8.5,9.125,8.5,9.125,16300,2.0334314852054,2.18294850617639,2.0334314852054,2.18294850617639,68136.0552386671,0.0,1.0
1995-10-02,8.625,9.0,8.5,9.0,10700,2.0633348893996,2.15304510198219,2.0334314852054,2.15304510198219,44727.349144401,0.0,1.0
1995-10-03,8.5,9.0,8.5,8.5,8000,2.0334314852054,2.15304510198219,2.0334314852054,2.0334314852054,33441.0087060943,0.0,1.0
1995-10-04,8.5,9.0,8.5,9.0,10600,2.0334314852054,2.15304510198219,2.0334314852054,2.15304510198219,44309.3365355749,0.0,1.0
1995-10-05,8.5,8.75,8.5,8.5,15000,2.0334314852054,2.09323829359379,2.0334314852054,2.0334314852054,62701.8913239268,0.0,1.0
1995-10-06,9.0,9.0,8.5,8.5,36300,2.15304510198219,2.15304510198219,2.0334314852054,2.0334314852054,151738.577003903,0.0,1.0
1995-10-09,8.5,9.0,8.5,9.0,2500,2.0334314852054,2.15304510198219,2.0334314852054,2.15304510198219,10450.3152206545,0.0,1.0
1995-10-10,8.563,8.625,8.5,8.5,30000,2.04850280091928,2.0633348893996,2.0334314852054,2.0334314852054,125403.782647853,0.0,1.0
1995-10-11,9.0,9.0,8.5,8.5,7500,2.15304510198219,2.15304510198219,2.0334314852054,2.0334314852054,31350.9456619634,0.0,1.0
1995-10-12,8.5,8.75,8.5,8.5,22500,2.0334314852054,2.09323829359379,2.0334314852054,2.0334314852054,94052.8369858902,0.0,1.0
1995-10-13,8.375,9.0,8.375,8.5,20800,2.0035280810112,2.15304510198219,2.0035280810112,2.0334314852054,86946.6226358452,0.0,1.0
1995-10-16,9.0,9.0,8.5,9.0,28100,2.15304510198219,2.15304510198219,2.0334314852054,2.15304510198219,117461.543080156,0.0,1.0
1995-10-17,8.5,9.25,8.5,9.0,51500,2.0334314852054,2.21285191037058,2.0334314852054,2.15304510198219,215276.493545482,0.0,1.0
1995-10-18,8.5,9.0,8.5,8.5,3000,2.0334314852054,2.15304510198219,2.0334314852054,2.0334314852054,12540.3782647854,0.0,1.0
1995-10-19,8.375,8.625,8.375,8.5,19200,2.0035280810112,2.0633348893996,2.0035280810112,2.0334314852054,80258.4208946264,0.0,1.0
1995-10-20,8.5,8.625,8.25,8.5,20800,2.0334314852054,2.0633348893996,1.97362467681701,2.0334314852054,86946.6226358451,0.0,1.0
1995-10-23,8.125,8.5,7.5,8.0,40200,1.94372127262281,2.0334314852054,1.79420425165182,1.91381786842861,168041.068748124,0.0,1.0
1995-10-24,8.125,8.375,7.875,8.25,16100,1.94372127262281,2.0035280810112,1.88391446423442,1.97362467681701,67300.0300210147,0.0,1.0
1995-10-25,7.75,8.0,7.75,7.875,95000,1.85401106004022,1.91381786842861,1.85401106004022,1.88391446423442,397111.978384869,0.0,1.0
1995-10-26,7.875,8.375,7.75,7.75,16100,1.88391446423442,2.0035280810112,1.85401106004022,1.85401106004022,67300.0300210145,0.0,1.0
1995-10-27,7.88,7.88,7.88,7.88,0,1.88511060040218,1.88511060040218,1.88511060040218,1.88511060040218,0,0.0,1.0
1995-10-30,8.375,8.5,7.875,7.875,36000,2.0035280810112,2.0334314852054,1.88391446423442,1.88391446423442,150484.539177424,0.0,1.0
1995-10-31,7.875,8.125,7.875,7.875,4200,1.88391446423442,1.94372127262281,1.88391446423442,1.88391446423442,17556.5295706994,0.0,1.0
1995-11-01,7.75,7.875,7.75,7.875,7500,1.85401106004022,1.88391446423442,1.85401106004022,1.88391446423442,31350.9456619633,0.0,1.0
1995-11-02,7.75,8.0,7.75,7.75,1100,1.85401106004022,1.91381786842861,1.85401106004022,1.85401106004022,4598.13869708796,0.0,1.0
1995-11-03,7.0,7.5,6.5,7.5,37500,1.67459063487504,1.79420425165182,1.55497701809825,1.79420425165182,156754.728309817,0.0,1.0
1995-11-06,7.0,7.125,6.625,6.875,24100,1.67459063487504,1.70449403906923,1.58488042229244,1.64468723068084,100741.038727109,0.0,1.0
1995-11-07,6.875,7.0,6.625,6.625,11000,1.64468723068084,1.67459063487504,1.58488042229244,1.58488042229244,45981.3869708796,0.0,1.0
1995-11-08,6.875,6.875,6.625,6.625,28300,1.64468723068084,1.64468723068084,1.58488042229244,1.58488042229244,118297.568297808,0.0,1.0
1995-11-09,6.75,7.125,6.625,6.625,17400,1.61478382648664,1.70449403906923,1.58488042229244,1.58488042229244,72734.1939357551,0.0,1.0
1995-11-10,7.125,7.125,6.75,7.125,12900,1.70449403906923,1.70449403906923,1.61478382648664,1.70449403906923,53923.6265385771,0.0,1.0
1995-11-13,7.0,7.125,6.75,7.125,7300,1.67459063487504,1.70449403906923,1.61478382648664,1.70449403906923,30514.9204443109,0.0,1.0
1995-11-14,7.0,7.125,6.75,6.75,8300,1.67459063487504,1.70449403906923,1.61478382648664,1.61478382648664,34695.0465325727,0.0,1.0
1995-11-15,7.125,7.125,6.75,7.125,10600,1.70449403906923,1.70449403906923,1.61478382648664,1.70449403906923,44309.336535575,0.0,1.0
1995-11-16,7.125,7.125,6.875,6.875,9900,1.70449403906923,1.70449403906923,1.64468723068084,1.64468723068084,41383.2482737917,0.0,1.0
1995-11-17,6.875,7.125,6.875,7.125,1600,1.64468723068084,1.70449403906923,1.64468723068084,1.70449403906923,6688.20174121885,0.0,1.0
1995-11-20,6.75,7.125,6.75,7.125,16800,1.61478382648664,1.70449403906923,1.61478382648664,1.70449403906923,70226.118282798,0.0,1.0
1995-11-21,6.625,7.0,6.625,6.625,14600,1.58488042229244,1.67459063487504,1.58488042229244,1.58488042229244,61029.8408886222,0.0,1.0
1995-11-22,6.625,7.0,6.625,6.625,34700,1.58488042229244,1.67459063487504,1.58488042229244,1.58488042229244,145050.375262684,0.0,1.0
1995-11-24,6.875,6.875,6.625,6.625,4800,1.64468723068084,1.64468723068084,1.58488042229244,1.58488042229244,20064.6052236565,0.0,1.0
1995-11-27,6.5,6.875,6.5,6.875,18900,1.55497701809825,1.64468723068084,1.55497701809825,1.64468723068084,79004.3830681476,0.0,1.0
1995-11-28,6.875,6.875,6.5,6.875,13400,1.64468723068084,1.64468723068084,1.55497701809825,1.64468723068084,56013.6895827079,0.0,1.0
1995-11-29,6.25,6.625,6.25,6.563,26400,1.49517020970985,1.58488042229244,1.49517020970985,1.57004833381212,110355.328730111,0.0,1.0
1995-11-30,6.625,6.75,6.5,6.5,13800,1.58488042229244,1.61478382648664,1.55497701809825,1.55497701809825,57685.7400180128,0.0,1.0
1995-12-01,6.625,6.875,6.5,6.625,11300,1.58488042229244,1.64468723068084,1.55497701809825,1.58488042229244,47235.4247973583,0.0,1.0
1995-12-04,6.75,6.875,6.5,6.875,39300,1.61478382648664,1.64468723068084,1.55497701809825,1.64468723068084,164278.955268688,0.0,1.0
1995-12-05,6.375,6.875,6.375,6.875,31100,1.52507361390405,1.64468723068084,1.52507361390405,1.64468723068084,130001.921344942,0.0,1.0
1995-12-06,6.75,6.75,6.375,6.563,70300,1.61478382648664,1.61478382648664,1.52507361390405,1.57004833381212,293862.864004804,0.0,1.0
1995-12-07,6.5,6.75,6.375,6.375,3200,1.55497701809825,1.61478382648664,1.52507361390405,1.52507361390405,13376.4034824377,0.0,1.0
1995-12-08,6.375,6.75,6.375,6.75,56400,1.52507361390405,1.61478382648664,1.52507361390405,1.61478382648664,235759.111377965,0.0,1.0
1995-12-11,6.625,6.75,6.375,6.75,12800,1.58488042229244,1.61478382648664,1.52507361390405,1.61478382648664,53505.613929751,0.0,1.0
1995-12-12,6.5,6.625,6.375,6.438,18300,1.55497701809825,1.58488042229244,1.52507361390405,1.54014492961793,76496.3074151905,0.0,1.0
1995-12-13,6.375,6.625,6.375,6.625,50100,1.52507361390405,1.58488042229244,1.52507361390405,1.58488042229244,209424.317021915,0.0,1.0
1995-12-14,6.625,6.625,6.375,6.625,33200,1.58488042229244,1.58488042229244,1.52507361390405,1.58488042229244,138780.186130292,0.0,1.0
1995-12-15,6.25,6.625,6.25,6.625,59400,1.49517020970985,1.58488042229244,1.49517020970985,1.58488042229244,248299.489642751,0.0,1.0
1995-12-18,6.5,6.625,6.25,6.625,101300,1.55497701809825,1.58488042229244,1.49517020970985,1.58488042229244,423446.772740918,0.0,1.0
1995-12-19,6.625,6.625,6.25,6.625,17000,1.58488042229244,1.58488042229244,1.49517020970985,1.58488042229244,71062.1435004505,0.0,1.0
1995-12-20,6.375,6.625,6.25,6.625,49300,1.52507361390405,1.58488042229244,1.49517020970985,1.58488042229244,206080.216151306,0.0,1.0
1995-12-21,6.125,6.625,6.125,6.625,21800,1.46526680551566,1.58488042229244,1.46526680551566,1.58488042229244,91126.7487241067,0.0,1.0
1995-12-22,6.625,6.625,6.125,6.5,31400,1.58488042229244,1.58488042229244,1.46526680551566,1.55497701809825,131255.95917142,0.0,1.0
1995-12-26,7.0,7.0,6.375,6.625,5600,1.67459063487504,1.67459063487504,1.52507361390405,1.58488042229244,23408.7060942659,0.0,1.0
1995-12-27,6.875,7.0,6.625,7.0,18000,1.64468723068084,1.67459063487504,1.58488042229244,1.67459063487504,75242.269588712,0.0,1.0
1995-12-28,7.0,7.0,6.75,6.875,13300,1.67459063487504,1.67459063487504,1.61478382648664,1.64468723068084,55595.6769738816,0.0,1.0
1995-12-29,6.625,7.0,6.625,7.0,7600,1.58488042229244,1.67459063487504,1.58488042229244,1.67459063487504,31768.9582707896,0.0,1.0
1996-01-02,7.0,7.0,6.62,7.0,8100,1.67459063487504,1.67459063487504,1.58368428612468,1.67459063487504,33859.0213149204,0.0,1.0
1996-01-03,6.88,7.12,6.75,7.0,25800,1.64588336684861,1.70329790290147,1.61478382648664,1.67459063487504,107847.253077154,0.0,1.0
1996-01-04,7.0,7.0,6.625,7.0,24900,1.67459063487504,1.67459063487504,1.58488042229244,1.67459063487504,104085.139597718,0.0,1.0
1996-01-05,6.875,7.125,6.75,7.0,14400,1.64468723068084,1.70449403906923,1.61478382648664,1.67459063487504,60193.8156709696,0.0,1.0
1996-01-08,7.25,7.25,7.0,7.0,500,1.73439744326343,1.73439744326343,1.67459063487504,1.67459063487504,2090.06304413089,0.0,1.0
1996-01-09,7.12,7.38,7.12,7.19,12500,1.70329790290147,1.7654969836254,1.70329790290147,1.72004380925022,52251.5761032721,0.0,1.0
1996-01-10,7.25,7.25,7.0,7.0,1000,1.73439744326343,1.73439744326343,1.67459063487504,1.67459063487504,4180.12608826178,0.0,1.0
1996-01-11,7.125,7.375,7.125,7.1875,5800,1.70449403906923,1.76430084745763,1.70449403906923,1.71944574116633,24244.7313119184,0.0,1.0
1996-01-12,7.25,7.25,7.0,7.0,16800,1.73439744326343,1.73439744326343,1.67459063487504,1.67459063487504,70226.118282798,0.0,1.0
1996-01-15,7.0,7.25,7.0,7.06,7800,1.67459063487504,1.73439744326343,1.67459063487504,1.68894426888825,32604.9834884418,0.0,1.0
1996-01-16,7.12,7.25,7.0,7.25,20200,1.70329790290147,1.73439744326343,1.67459063487504,1.73439744326343,84438.5469828878,0.0,1.0
1996-01-17,7.0,7.25,7.0,7.0625,6600,1.67459063487504,1.73439744326343,1.67459063487504,1.68954233697213,27588.8321825277,0.0,1.0
1996-01-18,7.125,7.25,7.0,7.25,0,1.70449403906923,1.73439744326343,1.67459063487504,1.73439744326343,0,0.0,1.0
1996-01-19,7.125,7.125,7.0,7.0,6000,1.70449403906923,1.70449403906923,1.67459063487504,1.67459063487504,25080.7565295707,0.0,1.0
1996-01-22,7.12,7.12,7.12,7.12,400,1.70329790290147,1.70329790290147,1.70329790290147,1.70329790290147,1672.05043530471,0.0,1.0
1996-01-23,6.88,6.88,6.75,6.75,800,1.64588336684861,1.64588336684861,1.61478382648664,1.61478382648664,3344.10087060942,0.0,1.0
1996-01-24,7.125,7.125,7.125,7.125,200,1.70449403906923,1.70449403906923,1.70449403906923,1.70449403906923,836.025217652358,0.0,1.0
1996-01-25,6.875,6.875,6.75,6.75,7100,1.64468723068084,1.64468723068084,1.61478382648664,1.61478382648664,29678.8952266586,0.0,1.0
1996-01-26,6.75,6.75,6.75,6.75,14600,1.61478382648664,1.61478382648664,1.61478382648664,1.61478382648664,61029.8408886221,0.0,1.0
1996-01-29,7.0,7.0,6.75,6.75,2600,1.67459063487504,1.67459063487504,1.61478382648664,1.61478382648664,10868.3278294806,0.0,1.0
1996-01-30,6.75,7.0,6.75,7.0,26300,1.61478382648664,1.67459063487504,1.61478382648664,1.67459063487504,109937.316121285,0.0,1.0
1996-01-31,7.0,7.0,6.75,6.75,3700,1.67459063487504,1.67459063487504,1.61478382648664,1.61478382648664,15466.4665265686,0.0,1.0
1996-02-01,6.75,7.0,6.75,7.0,12500,1.61478382648664,1.67459063487504,1.61478382648664,1.67459063487504,52251.5761032723,0.0,1.0
1996-02-02,7.125,7.125,6.75,6.75,33500,1.70449403906923,1.70449403906923,1.61478382648664,1.61478382648664,140034.22395677,0.0,1.0
1996-02-05,7.1875,7.1875,7.0,7.0,1100,1.71944574116633,1.71944574116633,1.67459063487504,1.67459063487504,4598.13869708797,0.0,1.0
1996-02-06,6.75,7.0,6.75,6.875,4400,1.61478382648664,1.67459063487504,1.61478382648664,1.64468723068084,18392.5547883519,0.0,1.0
1996-02-07,7.25,7.25,7.25,7.25,200,1.73439744326343,1.73439744326343,1.73439744326343,1.73439744326343,836.025217652357,0.0,1.0
1996-02-08,7.0,7.0,6.75,7.0,2800,1.67459063487504,1.67459063487504,1.61478382648664,1.67459063487504,11704.353047133,0.0,1.0
1996-02-09,6.75,7.25,6.75,6.75,1100,1.61478382648664,1.73439744326343,1.61478382648664,1.61478382648664,4598.13869708797,0.0,1.0
1996-02-12,6.75,7.25,6.75,6.75,9600,1.61478382648664,1.73439744326343,1.61478382648664,1.61478382648664,40129.2104473132,0.0,1.0
1996-02-13,6.25,6.75,6.25,6.5,13400,1.49517020970985,1.61478382648664,1.49517020970985,1.55497701809825,56013.689582708,0.0,1.0
1996-02-14,6.625,6.75,6.25,6.25,79300,1.58488042229244,1.61478382648664,1.49517020970985,1.49517020970985,331483.99879916,0.0,1.0
1996-02-15,6.25,6.5,6.25,6.25,6800,1.49517020970985,1.55497701809825,1.49517020970985,1.49517020970985,28424.8574001802,0.0,1.0
1996-02-16,6.25,6.75,6.25,6.25,12900,1.49517020970985,1.61478382648664,1.49517020970985,1.49517020970985,53923.6265385771,0.0,1.0
1996-02-20,6.25,6.375,6.0,6.25,22000,1.49517020970985,1.52507361390405,1.43536340132146,1.49517020970985,91962.7739417594,0.0,1.0
1996-02-21,6.0,6.75,6.0,6.0,1800,1.43536340132146,1.61478382648664,1.43536340132146,1.43536340132146,7524.22695887121,0.0,1.0
1996-02-22,6.25,6.375,6.0,6.0,20400,1.49517020970985,1.52507361390405,1.43536340132146,1.43536340132146,85274.5722005406,0.0,1.0
1996-02-23,6.5,6.5,6.125,6.125,22000,1.55497701809825,1.55497701809825,1.46526680551566,1.46526680551566,91962.7739417591,0.0,1.0
1996-02-26,6.6875,6.6875,6.125,6.25,8200,1.59983212438954,1.59983212438954,1.46526680551566,1.49517020970985,34277.0339237467,0.0,1.0
1996-02-27,6.375,6.75,6.125,6.75,6800,1.52507361390405,1.61478382648664,1.46526680551566,1.61478382648664,28424.8574001801,0.0,1.0
1996-02-28,6.5,6.5,6.125,6.125,1600,1.55497701809825,1.55497701809825,1.46526680551566,1.46526680551566,6688.20174121884,0.0,1.0
1996-02-29,6.125,6.5,6.125,6.125,600,1.46526680551566,1.55497701809825,1.46526680551566,1.46526680551566,2508.07565295706,0.0,1.0
1996-03-01,6.12,6.5,6.12,6.12,5000,1.46407066934789,1.55497701809825,1.46407066934789,1.46407066934789,20900.6304413089,0.0,1.0
1996-03-04,6.12,6.5,6.12,6.5,2500,1.46407066934789,1.55497701809825,1.46407066934789,1.55497701809825,10450.3152206544,0.0,1.0
1996-03-05,6.31,6.5,6.31,6.5,3300,1.50952384372307,1.55497701809825,1.50952384372307,1.55497701809825,13794.4160912639,0.0,1.0
1996-03-06,6.125,6.5,6.125,6.3125,20800,1.46526680551566,1.55497701809825,1.46526680551566,1.51012191180695,86946.6226358449,0.0,1.0
1996-03-07,6.3125,6.5,6.3125,6.5,12800,1.51012191180695,1.55497701809825,1.51012191180695,1.55497701809825,53505.6139297509,0.0,1.0
1996-03-08,6.375,6.375,6.125,6.125,5400,1.52507361390405,1.52507361390405,1.46526680551566,1.46526680551566,22572.6808766136,0.0,1.0
1996-03-11,6.12,6.25,6.12,6.12,3000,1.46407066934789,1.49517020970985,1.46407066934789,1.46407066934789,12540.3782647853,0.0,1.0
1996-03-12,6.12,6.38,6.12,6.38,17700,1.46407066934789,1.52626975007182,1.46407066934789,1.52626975007182,73988.2317622335,0.0,1.0
1996-03-13,6.125,6.25,6.125,6.125,13300,1.46526680551566,1.49517020970985,1.46526680551566,1.46526680551566,55595.6769738816,0.0,1.0
1996-03-14,6.125,6.375,6.125,6.375,800,1.46526680551566,1.52507361390405,1.46526680551566,1.52507361390405,3344.10087060942,0.0,1.0
1996-03-15,6.25,6.5,6.125,6.375,5100,1.49517020970985,1.55497701809825,1.46526680551566,1.52507361390405,21318.6430501351,0.0,1.0
1996-03-18,6.38,6.38,6.12,6.12,20300,1.52626975007182,1.52626975007182,1.46407066934789,1.46407066934789,84856.5595917141,0.0,1.0
1996-03-19,6.12,6.5,6.12,6.5,29200,1.46407066934789,1.55497701809825,1.46407066934789,1.55497701809825,122059.681777244,0.0,1.0
1996-03-20,6.375,6.375,6.125,6.125,8500,1.52507361390405,1.52507361390405,1.46526680551566,1.46526680551566,35531.0717502252,0.0,1.0
1996-03-21,6.125,6.5,6.125,6.25,19700,1.46526680551566,1.55497701809825,1.46526680551566,1.49517020970985,82348.4839387569,0.0,1.0
1996-03-22,6.5,6.5,6.125,6.125,4200,1.55497701809825,1.55497701809825,1.46526680551566,1.46526680551566,17556.5295706995,0.0,1.0
1996-03-25,6.0,6.19,6.0,6.12,15700,1.43536340132146,1.48081657569664,1.43536340132146,1.46407066934789,65627.97958571,0.0,1.0
1996-03-26,6.25,6.25,6.0,6.25,3500,1.49517020970985,1.49517020970985,1.43536340132146,1.49517020970985,14630.4413089163,0.0,1.0
1996-03-27,6.0,6.1875,6.0,6.125,4000,1.43536340132146,1.48021850761275,1.43536340132146,1.46526680551566,16720.5043530471,0.0,1.0
1996-03-28,6.25,6.25,6.0,6.25,83400,1.49517020970985,1.49517020970985,1.43536340132146,1.49517020970985,348622.515761034,0.0,1.0
1996-03-29,6.0,6.25,6.0,6.0,11800,1.43536340132146,1.49517020970985,1.43536340132146,1.43536340132146,49325.487841489,0.0,1.0
1996-04-01,6.0,6.12,5.88,6.0,17700,1.43536340132146,1.46407066934789,1.40665613329503,1.43536340132146,73988.2317622335,0.0,1.0
1996-04-02,6.0,6.125,5.875,6.0,700,1.43536340132146,1.46526680551566,1.40545999712726,1.43536340132146,2926.08826178325,0.0,1.0
1996-04-03,5.875,6.0,5.875,5.875,5000,1.40545999712726,1.43536340132146,1.40545999712726,1.40545999712726,20900.6304413089,0.0,1.0
1996-04-04,5.875,6.125,5.875,5.875,200,1.40545999712726,1.46526680551566,1.40545999712726,1.40545999712726,836.025217652358,0.0,1.0
1996-04-08,6.0,6.0,5.88,5.88,3700,1.43536340132146,1.43536340132146,1.40665613329503,1.40665613329503,15466.4665265686,0.0,1.0
1996-04-09,6.0,6.0,5.875,5.875,70600,1.43536340132146,1.43536340132146,1.40545999712726,1.40545999712726,295116.901831282,0.0,1.0
1996-04-10,6.375,6.4375,5.875,5.875,2900,1.52507361390405,1.54002531600115,1.40545999712726,1.40545999712726,12122.3656559592,0.0,1.0
1996-04-11,6.625,6.625,6.125,6.125,43400,1.58488042229244,1.58488042229244,1.46526680551566,1.46526680551566,181417.472230562,0.0,1.0
1996-04-12,6.25,6.375,6.0,6.0,20300,1.49517020970985,1.52507361390405,1.43536340132146,1.43536340132146,84856.5595917144,0.0,1.0
1996-04-15,6.12,6.5,6.12,6.31,14200,1.46407066934789,1.55497701809825,1.46407066934789,1.50952384372307,59357.7904533173,0.0,1.0
1996-04-16,6.125,6.5,6.125,6.3125,2000,1.46526680551566,1.55497701809825,1.46526680551566,1.51012191180695,8360.25217652355,0.0,1.0
1996-04-17,6.25,6.25,6.125,6.125,1200,1.49517020970985,1.49517020970985,1.46526680551566,1.46526680551566,5016.15130591415,0.0,1.0
1996-04-18,6.125,6.625,6.125,6.125,4500,1.46526680551566,1.58488042229244,1.46526680551566,1.46526680551566,18810.567397178,0.0,1.0
1996-04-19,6.125,6.625,6.125,6.25,3700,1.46526680551566,1.58488042229244,1.46526680551566,1.49517020970985,15466.4665265686,0.0,1.0
1996-04-22,6.5,6.5,6.12,6.12,4300,1.55497701809825,1.55497701809825,1.46407066934789,1.46407066934789,17974.5421795256,0.0,1.0
1996-04-23,6.5,6.5,6.125,6.125,13100,1.55497701809825,1.55497701809825,1.46526680551566,1.46526680551566,54759.6517562293,0.0,1.0
1996-04-24,6.5,6.5,6.0,6.125,9500,1.55497701809825,1.55497701809825,1.43536340132146,1.46526680551566,39711.1978384869,0.0,1.0
1996-04-25,5.875,6.0,5.875,6.0,1000,1.40545999712726,1.43536340132146,1.40545999712726,1.43536340132146,4180.12608826179,0.0,1.0
1996-04-26,6.5,6.5,5.875,5.875,4000,1.55497701809825,1.55497701809825,1.40545999712726,1.40545999712726,16720.5043530471,0.0,1.0
1996-04-29,5.88,6.0,5.75,5.88,38900,1.40665613329503,1.43536340132146,1.37555659293307,1.40665613329503,162606.904833383,0.0,1.0
1996-04-30,5.875,6.0,5.75,5.875,22200,1.40545999712726,1.43536340132146,1.37555659293307,1.40545999712726,92798.7991594117,0.0,1.0
1996-05-01,5.5,6.0,5.375,6.0,56500,1.31574978454467,1.43536340132146,1.28584638035047,1.43536340132146,236177.123986791,0.0,1.0
1996-05-02,5.75,6.25,5.75,6.0,7900,1.37555659293307,1.49517020970985,1.37555659293307,1.43536340132146,33022.996097268,0.0,1.0
1996-05-03,6.0,6.25,5.875,5.875,12200,1.43536340132146,1.49517020970985,1.40545999712726,1.40545999712726,50997.5382767937,0.0,1.0
1996-05-06,6.12,6.12,5.88,6.12,12800,1.46407066934789,1.46407066934789,1.40665613329503,1.46407066934789,53505.6139297508,0.0,1.0
1996-05-07,6.25,6.25,5.88,5.88,9800,1.49517020970985,1.49517020970985,1.40665613329503,1.40665613329503,40965.2356649656,0.0,1.0
1996-05-08,6.125,6.125,5.875,6.125,2400,1.46526680551566,1.46526680551566,1.40545999712726,1.46526680551566,10032.3026118283,0.0,1.0
1996-05-09,6.25,6.25,5.875,5.875,3300,1.49517020970985,1.49517020970985,1.40545999712726,1.40545999712726,13794.4160912639,0.0,1.0
1996-05-10,5.875,6.25,5.875,5.875,18000,1.40545999712726,1.49517020970985,1.40545999712726,1.40545999712726,75242.2695887122,0.0,1.0
1996-05-13,5.94,5.94,5.88,5.88,26000,1.42100976730824,1.42100976730824,1.40665613329503,1.40665613329503,108683.278294807,0.0,1.0
1996-05-14,6.62,6.62,6.0,6.12,60300,1.58368428612468,1.58368428612468,1.43536340132146,1.46407066934789,252061.603122185,0.0,1.0
1996-05-15,5.9375,5.9375,5.875,5.875,28600,1.42041169922436,1.42041169922436,1.40545999712726,1.40545999712726,119551.606124287,0.0,1.0
1996-05-16,6.625,6.625,6.0,6.125,24400,1.58488042229244,1.58488042229244,1.43536340132146,1.46526680551566,101995.076553588,0.0,1.0
1996-05-17,6.625,6.625,6.375,6.625,20800,1.58488042229244,1.58488042229244,1.52507361390405,1.58488042229244,86946.6226358454,0.0,1.0
1996-05-20,6.5,6.5,6.25,6.38,17500,1.55497701809825,1.55497701809825,1.49517020970985,1.52626975007182,73152.2065445811,0.0,1.0
1996-05-21,6.5,6.5,6.25,6.25,28600,1.55497701809825,1.55497701809825,1.49517020970985,1.49517020970985,119551.606124287,0.0,1.0
1996-05-22,6.5,6.5,6.25,6.5,99100,1.55497701809825,1.55497701809825,1.49517020970985,1.55497701809825,414250.495346742,0.0,1.0
1996-05-23,6.5,6.5,6.25,6.25,2500,1.55497701809825,1.55497701809825,1.49517020970985,1.49517020970985,10450.3152206544,0.0,1.0
1996-05-24,6.625,6.875,6.25,6.5,2300,1.58488042229244,1.64468723068084,1.49517020970985,1.55497701809825,9614.29000300213,0.0,1.0
1996-05-28,6.62,7.0,6.62,7.0,4200,1.58368428612468,1.67459063487504,1.58368428612468,1.67459063487504,17556.5295706995,0.0,1.0
1996-05-29,6.75,7.0,6.62,6.62,8300,1.61478382648664,1.67459063487504,1.58368428612468,1.58368428612468,34695.0465325728,0.0,1.0
1996-05-30,6.625,7.0,6.625,7.0,53900,1.58488042229244,1.67459063487504,1.58488042229244,1.67459063487504,225308.796157311,0.0,1.0
1996-05-31,6.75,7.0,6.625,6.625,8700,1.61478382648664,1.67459063487504,1.58488042229244,1.58488042229244,36367.0969678776,0.0,1.0
1996-06-03,6.5,6.62,6.5,6.62,2300,1.55497701809825,1.58368428612468,1.55497701809825,1.58368428612468,9614.29000300209,0.0,1.0
1996-06-04,6.5,6.625,6.5,6.625,6200,1.55497701809825,1.58488042229244,1.55497701809825,1.58488042229244,25916.781747223,0.0,1.0
1996-06-05,6.5,7.0,6.5,6.875,9600,1.55497701809825,1.67459063487504,1.55497701809825,1.64468723068084,40129.2104473131,0.0,1.0
1996-06-06,7.125,7.125,6.75,7.0,11100,1.70449403906923,1.70449403906923,1.61478382648664,1.67459063487504,46399.3995797059,0.0,1.0
1996-06-07,7.125,7.125,6.75,7.125,700,1.70449403906923,1.70449403906923,1.61478382648664,1.70449403906923,2926.08826178325,0.0,1.0
1996-06-10,7.25,7.25,6.88,7.25,2300,1.73439744326343,1.73439744326343,1.64588336684861,1.73439744326343,9614.2900030021,0.0,1.0
1996-06-11,6.88,7.25,6.88,7.25,8000,1.64588336684861,1.73439744326343,1.64588336684861,1.73439744326343,33441.0087060942,0.0,1.0
1996-06-12,6.875,7.25,6.875,7.25,32400,1.64468723068084,1.73439744326343,1.64468723068084,1.73439744326343,135436.085259682,0.0,1.0
1996-06-13,7.5,7.5,7.25,7.25,9400,1.79420425165182,1.79420425165182,1.73439744326343,1.73439744326343,39293.1852296609,0.0,1.0
1996-06-14,7.375,7.625,7.25,7.25,2200,1.76430084745763,1.82410765584602,1.73439744326343,1.73439744326343,9196.27739417591,0.0,1.0
1996-06-17,7.62,7.62,7.25,7.62,1200,1.82291151967825,1.82291151967825,1.73439744326343,1.82291151967825,5016.15130591415,0.0,1.0
1996-06-18,7.625,7.625,7.25,7.625,16400,1.82410765584602,1.82410765584602,1.73439744326343,1.82410765584602,68554.0678474933,0.0,1.0
1996-06-19,7.25,7.625,7.25,7.375,21900,1.73439744326343,1.82410765584602,1.73439744326343,1.76430084745763,91544.761332933,0.0,1.0
1996-06-20,7.5,7.5,7.125,7.5,17400,1.79420425165182,1.79420425165182,1.70449403906923,1.79420425165182,72734.1939357552,0.0,1.0
1996-06-21,7.125,7.5,7.125,7.5,8000,1.70449403906923,1.79420425165182,1.70449403906923,1.79420425165182,33441.0087060943,0.0,1.0
1996-06-24,6.75,7.38,6.75,7.0,13600,1.61478382648664,1.7654969836254,1.61478382648664,1.67459063487504,56849.7148003603,0.0,1.0
1996-06-25,6.75,7.375,6.75,7.0,35500,1.61478382648664,1.76430084745763,1.61478382648664,1.67459063487504,148394.476133293,0.0,1.0
1996-06-26,7.375,7.375,6.75,6.75,10900,1.76430084745763,1.76430084745763,1.61478382648664,1.61478382648664,45563.3743620534,0.0,1.0
1996-06-27,6.75,7.375,6.75,7.375,37300,1.61478382648664,1.76430084745763,1.61478382648664,1.76430084745763,155918.703092165,0.0,1.0
1996-06-28,6.8125,6.875,6.75,6.875,1600,1.62973552858374,1.64468723068084,1.61478382648664,1.64468723068084,6688.20174121885,0.0,1.0
1996-07-01,6.75,7.0,6.75,6.75,7600,1.61478382648664,1.67459063487504,1.61478382648664,1.61478382648664,31768.9582707896,0.0,1.0
1996-07-02,7.0,7.0,6.75,7.0,18700,1.67459063487504,1.67459063487504,1.61478382648664,1.67459063487504,78168.3578504952,0.0,1.0
1996-07-03,6.75,7.0,6.75,6.75,48400,1.61478382648664,1.67459063487504,1.61478382648664,1.61478382648664,202318.102671871,0.0,1.0
1996-07-05,6.875,7.0,6.625,6.75,12900,1.64468723068084,1.67459063487504,1.58488042229244,1.61478382648664,53923.626538577,0.0,1.0
1996-07-08,6.38,6.88,6.25,6.75,15000,1.52626975007182,1.64588336684861,1.49517020970985,1.61478382648664,62701.8913239267,0.0,1.0
1996-07-09,6.25,6.5,6.25,6.38,4200,1.49517020970985,1.55497701809825,1.49517020970985,1.52626975007182,17556.5295706995,0.0,1.0
1996-07-10,6.375,6.875,6.25,6.75,17600,1.52507361390405,1.64468723068084,1.49517020970985,1.61478382648664,73570.2191534074,0.0,1.0
1996-07-11,6.25,6.5,6.25,6.375,4500,1.49517020970985,1.55497701809825,1.49517020970985,1.52507361390405,18810.5673971781,0.0,1.0
1996-07-12,6.875,6.875,6.375,6.875,2300,1.64468723068084,1.64468723068084,1.52507361390405,1.64468723068084,9614.2900030021,0.0,1.0
1996-07-15,6.38,6.88,6.38,6.88,500,1.52626975007182,1.64588336684861,1.52626975007182,1.64588336684861,2090.06304413089,0.0,1.0
1996-07-16,6.75,6.75,6.25,6.25,3200,1.61478382648664,1.61478382648664,1.49517020970985,1.49517020970985,13376.4034824377,0.0,1.0
1996-07-17,6.375,6.875,6.375,6.875,5700,1.52507361390405,1.64468723068084,1.52507361390405,1.64468723068084,23826.7187030922,0.0,1.0
1996-07-18,6.75,6.75,6.25,6.25,25600,1.61478382648664,1.61478382648664,1.49517020970985,1.49517020970985,107011.227859502,0.0,1.0
1996-07-19,6.75,6.75,6.5,6.75,20900,1.61478382648664,1.61478382648664,1.55497701809825,1.61478382648664,87364.6352446714,0.0,1.0
1996-07-22,6.62,6.88,6.62,6.62,11800,1.58368428612468,1.64588336684861,1.58368428612468,1.58368428612468,49325.4878414889,0.0,1.0
1996-07-23,6.5,6.88,6.5,6.62,15400,1.55497701809825,1.64588336684861,1.55497701809825,1.58368428612468,64373.9417592314,0.0,1.0
1996-07-24,6.625,6.875,6.625,6.625,12700,1.58488042229244,1.64468723068084,1.58488042229244,1.58488042229244,53087.6013209248,0.0,1.0
1996-07-25,6.5,6.875,6.5,6.625,4500,1.55497701809825,1.64468723068084,1.55497701809825,1.58488042229244,18810.567397178,0.0,1.0
1996-07-26,6.625,6.625,6.375,6.375,1000,1.58488042229244,1.58488042229244,1.52507361390405,1.52507361390405,4180.1260882618,0.0,1.0
1996-07-29,6.62,6.62,6.5,6.62,15000,1.58368428612468,1.58368428612468,1.55497701809825,1.58368428612468,62701.8913239266,0.0,1.0
1996-07-30,6.88,7.0,6.75,6.88,59800,1.64588336684861,1.67459063487504,1.61478382648664,1.64588336684861,249971.540078054,0.0,1.0
1996-07-31,6.625,6.625,6.5,6.625,51000,1.58488042229244,1.58488042229244,1.55497701809825,1.58488042229244,213186.430501352,0.0,1.0
1996-08-01,6.875,7.0,6.75,6.875,20200,1.64468723068084,1.67459063487504,1.61478382648664,1.64468723068084,84438.546982888,0.0,1.0
1996-08-02,7.38,7.38,7.12,7.25,15300,1.7654969836254,1.7654969836254,1.70329790290147,1.73439744326343,63955.9291504051,0.0,1.0
1996-08-05,7.38,7.5,7.25,7.38,12700,1.7654969836254,1.79420425165182,1.73439744326343,1.7654969836254,53087.6013209245,0.0,1.0
1996-08-06,7.25,7.38,7.12,7.25,21100,1.73439744326343,1.7654969836254,1.70329790290147,1.73439744326343,88200.6604623236,0.0,1.0
1996-08-07,7.375,7.5,7.25,7.375,10000,1.76430084745763,1.79420425165182,1.73439744326343,1.76430084745763,41801.2608826178,0.0,1.0
1996-08-08,7.25,7.375,7.125,7.25,7300,1.73439744326343,1.76430084745763,1.70449403906923,1.73439744326343,30514.920444311,0.0,1.0
1996-08-09,7.25,7.375,7.125,7.25,27000,1.73439744326343,1.76430084745763,1.70449403906923,1.73439744326343,112863.404383068,0.0,1.0
1996-08-12,7.5,7.62,7.44,7.5,16300,1.79420425165182,1.82291151967825,1.77985061763861,1.79420425165182,68136.0552386672,0.0,1.0
1996-08-13,7.5,7.62,7.38,7.62,6500,1.79420425165182,1.82291151967825,1.7654969836254,1.82291151967825,27170.8195737017,0.0,1.0
1996-08-14,7.5,7.625,7.4375,7.5,600,1.79420425165182,1.82410765584602,1.77925254955473,1.79420425165182,2508.07565295708,0.0,1.0
1996-08-15,7.5,7.625,7.375,7.625,2300,1.79420425165182,1.82410765584602,1.76430084745763,1.82410765584602,9614.29000300212,0.0,1.0
1996-08-16,7.75,7.75,7.375,7.375,8400,1.85401106004022,1.85401106004022,1.76430084745763,1.76430084745763,35113.0591413989,0.0,1.0
1996-08-19,7.5,7.62,7.38,7.38,10000,1.79420425165182,1.82291151967825,1.7654969836254,1.7654969836254,41801.2608826179,0.0,1.0
1996-08-20,7.69,7.75,7.38,7.38,10000,1.839657426027,1.85401106004022,1.7654969836254,1.7654969836254,41801.2608826179,0.0,1.0
1996-08-21,7.5,7.625,7.375,7.375,8500,1.79420425165182,1.82410765584602,1.76430084745763,1.76430084745763,35531.0717502252,0.0,1.0
1996-08-22,7.6875,7.75,7.375,7.375,12500,1.83905935794312,1.85401106004022,1.76430084745763,1.76430084745763,52251.5761032723,0.0,1.0
1996-08-23,7.6875,7.75,7.5,7.5,7900,1.83905935794312,1.85401106004022,1.79420425165182,1.79420425165182,33022.9960972681,0.0,1.0
1996-08-26,7.75,7.75,7.5,7.5,14200,1.85401106004022,1.85401106004022,1.79420425165182,1.79420425165182,59357.7904533173,0.0,1.0
1996-08-27,7.38,7.75,7.38,7.75,4100,1.7654969836254,1.85401106004022,1.7654969836254,1.85401106004022,17138.5169618733,0.0,1.0
1996-08-28,7.75,7.75,7.5,7.5,4200,1.85401106004022,1.85401106004022,1.79420425165182,1.79420425165182,17556.5295706995,0.0,1.0
1996-08-29,7.375,7.75,7.375,7.75,5800,1.76430084745763,1.85401106004022,1.76430084745763,1.85401106004022,24244.7313119183,0.0,1.0
1996-08-30,7.5,7.625,7.375,7.375,2100,1.79420425165182,1.82410765584602,1.76430084745763,1.76430084745763,8778.26478534977,0.0,1.0
1996-09-03,7.62,7.62,7.25,7.62,4000,1.82291151967825,1.82291151967825,1.73439744326343,1.82291151967825,16720.5043530472,0.0,1.0
1996-09-04,7.625,7.625,7.25,7.625,33500,1.82410765584602,1.82410765584602,1.73439744326343,1.82410765584602,140034.22395677,0.0,1.0
1996-09-05,7.625,7.625,7.25,7.625,11100,1.82410765584602,1.82410765584602,1.73439744326343,1.82410765584602,46399.3995797058,0.0,1.0
1996-09-06,7.5,7.75,7.5,7.5,1900,1.79420425165182,1.85401106004022,1.79420425165182,1.79420425165182,7942.23956769741,0.0,1.0
1996-09-09,7.75,7.75,7.38,7.75,1200,1.85401106004022,1.85401106004022,1.7654969836254,1.85401106004022,5016.15130591414,0.0,1.0
1996-09-10,7.75,7.75,7.375,7.75,1900,1.85401106004022,1.85401106004022,1.76430084745763,1.85401106004022,7942.23956769738,0.0,1.0
1996-09-11,7.625,7.75,7.5,7.5,23400,1.82410765584602,1.85401106004022,1.79420425165182,1.79420425165182,97814.9504653258,0.0,1.0
1996-09-12,7.75,7.875,7.5,7.5,17500,1.85401106004022,1.88391446423442,1.79420425165182,1.79420425165182,73152.2065445811,0.0,1.0
1996-09-13,7.75,7.875,7.625,7.75,13300,1.85401106004022,1.88391446423442,1.82410765584602,1.85401106004022,55595.6769738817,0.0,1.0
1996-09-16,7.88,8.0,7.75,8.0,6300,1.88511060040218,1.91381786842861,1.85401106004022,1.91381786842861,26334.7943560493,0.0,1.0
1996-09-17,7.875,8.0,7.75,8.0,10400,1.88391446423442,1.91381786842861,1.85401106004022,1.91381786842861,43473.3113179224,0.0,1.0
1996-09-18,7.75,8.0,7.75,8.0,700,1.85401106004022,1.91381786842861,1.85401106004022,1.91381786842861,2926.08826178325,0.0,1.0
1996-09-19,7.75,7.75,7.75,7.75,19300,1.85401106004022,1.85401106004022,1.85401106004022,1.85401106004022,80676.4335034524,0.0,1.0
1996-09-20,8.25,8.25,7.75,7.75,9600,1.97362467681701,1.97362467681701,1.85401106004022,1.85401106004022,40129.2104473131,0.0,1.0
1996-09-23,7.88,8.06,7.75,7.88,35100,1.88511060040218,1.92817150244183,1.85401106004022,1.88511060040218,146722.425697989,0.0,1.0
1996-09-24,7.875,8.0625,7.75,7.875,15600,1.88391446423442,1.92876957052571,1.85401106004022,1.88391446423442,65209.9669768837,0.0,1.0
1996-09-25,7.875,8.0625,7.75,8.0625,10500,1.88391446423442,1.92876957052571,1.85401106004022,1.92876957052571,43891.3239267486,0.0,1.0
1996-09-26,7.8125,8.0625,7.75,7.75,14100,1.86896276213732,1.92876957052571,1.85401106004022,1.85401106004022,58939.777844491,0.0,1.0
1996-09-27,7.75,8.125,7.75,8.125,3000,1.85401106004022,1.94372127262281,1.85401106004022,1.94372127262281,12540.3782647853,0.0,1.0
1996-09-30,7.75,8.0,7.75,8.0,2400,1.85401106004022,1.91381786842861,1.85401106004022,1.91381786842861,10032.3026118283,0.0,1.0
1996-10-01,7.75,8.0,7.75,8.0,11800,1.85401106004022,1.91381786842861,1.85401106004022,1.91381786842861,49325.487841489,0.0,1.0
1996-10-02,7.62,7.62,7.62,7.62,8700,1.82291151967825,1.82291151967825,1.82291151967825,1.82291151967825,36367.0969678776,0.0,1.0
1996-10-03,7.625,7.875,7.625,7.75,7200,1.82410765584602,1.88391446423442,1.82410765584602,1.85401106004022,30096.9078354849,0.0,1.0
1996-10-04,7.625,7.625,7.625,7.625,2700,1.82410765584602,1.82410765584602,1.82410765584602,1.82410765584602,11286.3404383068,0.0,1.0
1996-10-07,7.56,7.75,7.25,7.25,13100,1.80855788566504,1.85401106004022,1.73439744326343,1.73439744326343,54759.6517562293,0.0,1.0
1996-10-08,7.62,7.75,7.5,7.5,26000,1.82291151967825,1.85401106004022,1.79420425165182,1.79420425165182,108683.278294807,0.0,1.0
1996-10-09,7.5625,7.75,7.25,7.4375,3300,1.80915595374892,1.85401106004022,1.73439744326343,1.77925254955473,13794.4160912639,0.0,1.0
1996-10-10,7.625,7.75,7.5,7.5,8100,1.82410765584602,1.85401106004022,1.79420425165182,1.79420425165182,33859.0213149205,0.0,1.0
1996-10-11,7.75,7.75,7.5,7.625,5800,1.85401106004022,1.85401106004022,1.79420425165182,1.82410765584602,24244.7313119183,0.0,1.0
1996-10-14,7.5,7.88,7.5,7.88,29600,1.79420425165182,1.88511060040218,1.79420425165182,1.88511060040218,123731.732212549,0.0,1.0
1996-10-15,7.75,7.75,7.5,7.5,5600,1.85401106004022,1.85401106004022,1.79420425165182,1.79420425165182,23408.706094266,0.0,1.0
1996-10-16,7.5,7.875,7.5,7.875,99100,1.79420425165182,1.88391446423442,1.79420425165182,1.88391446423442,414250.495346744,0.0,1.0
1996-10-17,7.75,7.75,7.5,7.5,20400,1.85401106004022,1.85401106004022,1.79420425165182,1.79420425165182,85274.5722005403,0.0,1.0
1996-10-18,7.5,7.625,7.5,7.5,5400,1.79420425165182,1.82410765584602,1.79420425165182,1.79420425165182,22572.6808766137,0.0,1.0
1996-10-21,7.62,7.88,7.62,7.62,3000,1.82291151967825,1.88511060040218,1.82291151967825,1.82291151967825,12540.3782647854,0.0,1.0
1996-10-22,7.75,7.75,7.5,7.62,11900,1.85401106004022,1.85401106004022,1.79420425165182,1.82291151967825,49743.5004503152,0.0,1.0
1996-10-23,7.625,7.875,7.625,7.625,2600,1.82410765584602,1.88391446423442,1.82410765584602,1.82410765584602,10868.3278294806,0.0,1.0
1996-10-24,7.75,7.75,7.5,7.625,3000,1.85401106004022,1.85401106004022,1.79420425165182,1.82410765584602,12540.3782647853,0.0,1.0
1996-10-25,7.5,7.5,7.5,7.5,30100,1.79420425165182,1.79420425165182,1.79420425165182,1.79420425165182,125821.79525668,0.0,1.0
1996-10-28,8.38,8.5,8.25,8.25,28400,2.00472421717897,2.0334314852054,1.97362467681701,1.97362467681701,118715.580906635,0.0,1.0
1996-10-29,8.0,8.5,8.0,8.47,20400,1.91381786842861,2.0334314852054,1.91381786842861,2.02625466819879,85274.5722005405,0.0,1.0
1996-10-30,8.375,8.5,8.25,8.25,7700,2.0035280810112,2.0334314852054,1.97362467681701,1.97362467681701,32186.9708796158,0.0,1.0
1996-10-31,8.0,8.5,8.0,8.4688,9500,1.91381786842861,2.0334314852054,1.91381786842861,2.02596759551853,39711.197838487,0.0,1.0
1996-11-01,8.25,8.25,8.0,8.0,8800,1.97362467681701,1.97362467681701,1.91381786842861,1.91381786842861,36785.1095767036,0.0,1.0
1996-11-04,8.0,8.12,8.0,8.12,28900,1.91381786842861,1.94252513645504,1.91381786842861,1.94252513645504,120805.643950766,0.0,1.0
1996-11-05,8.0,8.125,8.0,8.125,15200,1.91381786842861,1.94372127262281,1.91381786842861,1.94372127262281,63537.9165415792,0.0,1.0
1996-11-06,8.0938,8.125,8.0,8.125,10600,1.93625738293594,1.94372127262281,1.91381786842861,1.94372127262281,44309.3365355749,0.0,1.0
1996-11-07,8.0,8.0,7.75,7.875,10600,1.91381786842861,1.91381786842861,1.85401106004022,1.88391446423442,44309.336535575,0.0,1.0
1996-11-08,7.9375,8.0,7.875,7.9688,5700,1.89886616633151,1.91381786842861,1.88391446423442,1.90635397874174,23826.7187030922,0.0,1.0
1996-11-11,7.97,8.0,7.75,7.97,12900,1.90664105142201,1.91381786842861,1.85401106004022,1.90664105142201,53923.6265385769,0.0,1.0
1996-11-12,7.9688,8.0,7.75,7.9688,3900,1.90635397874174,1.91381786842861,1.85401106004022,1.90635397874174,16302.491744221,0.0,1.0
1996-11-13,8.0,8.0,7.75,7.75,9200,1.91381786842861,1.91381786842861,1.85401106004022,1.85401106004022,38457.1600120085,0.0,1.0
1996-11-14,8.0,8.125,7.875,7.875,5000,1.91381786842861,1.94372127262281,1.88391446423442,1.88391446423442,20900.6304413089,0.0,1.0
1996-11-15,8.0,8.25,8.0,8.0,1000,1.91381786842861,1.97362467681701,1.91381786842861,1.91381786842861,4180.12608826179,0.0,1.0
1996-11-18,8.0,8.25,8.0,8.0,11700,1.91381786842861,1.97362467681701,1.91381786842861,1.91381786842861,48907.4752326629,0.0,1.0
1996-11-19,8.0,8.25,8.0,8.0,19000,1.91381786842861,1.97362467681701,1.91381786842861,1.91381786842861,79422.395676974,0.0,1.0
1996-11-20,8.125,8.25,8.0,8.25,6000,1.94372127262281,1.97362467681701,1.91381786842861,1.97362467681701,25080.7565295707,0.0,1.0
1996-11-21,8.25,8.25,8.0,8.25,6600,1.97362467681701,1.97362467681701,1.91381786842861,1.97362467681701,27588.8321825277,0.0,1.0
1996-11-22,8.0,8.25,8.0,8.25,6300,1.91381786842861,1.97362467681701,1.91381786842861,1.97362467681701,26334.7943560493,0.0,1.0
1996-11-25,8.12,8.12,8.0,8.12,23900,1.94252513645504,1.94252513645504,1.91381786842861,1.94252513645504,99905.0135094567,0.0,1.0
1996-11-26,8.125,8.125,8.0,8.125,12700,1.94372127262281,1.94372127262281,1.91381786842861,1.94372127262281,53087.6013209246,0.0,1.0
1996-11-27,8.0625,8.25,8.0,8.0,2800,1.92876957052571,1.97362467681701,1.91381786842861,1.91381786842861,11704.353047133,0.0,1.0
1996-11-29,8.0,8.25,8.0,8.25,4300,1.91381786842861,1.97362467681701,1.91381786842861,1.97362467681701,17974.5421795257,0.0,1.0
1996-12-02,8.25,8.38,8.12,8.12,8800,1.97362467681701,2.00472421717897,1.94252513645504,1.94252513645504,36785.1095767036,0.0,1.0
1996-12-03,8.38,8.38,8.0,8.25,2900,2.00472421717897,2.00472421717897,1.91381786842861,1.97362467681701,12122.3656559592,0.0,1.0
1996-12-04,7.88,7.88,7.88,7.88,2100,1.88511060040218,1.88511060040218,1.88511060040218,1.88511060040218,8778.26478534976,0.0,1.0
1996-12-05,7.88,8.12,7.88,7.88,3700,1.88511060040218,1.94252513645504,1.88511060040218,1.88511060040218,15466.4665265686,0.0,1.0
1996-12-06,8.0,8.0,7.88,7.88,2100,1.91381786842861,1.91381786842861,1.88511060040218,1.88511060040218,8778.26478534976,0.0,1.0
1996-12-09,8.06,8.06,7.94,7.94,34100,1.92817150244183,1.92817150244183,1.8994642344154,1.8994642344154,142542.299609727,0.0,1.0
1996-12-10,8.12,8.12,8.0,8.0,13200,1.94252513645504,1.94252513645504,1.91381786842861,1.91381786842861,55177.6643650556,0.0,1.0
1996-12-11,7.62,8.0,7.62,8.0,17000,1.82291151967825,1.91381786842861,1.82291151967825,1.91381786842861,71062.1435004504,0.0,1.0
1996-12-12,7.75,7.75,7.62,7.62,1100,1.85401106004022,1.85401106004022,1.82291151967825,1.82291151967825,4598.13869708796,0.0,1.0
1996-12-13,7.38,7.62,7.38,7.62,2600,1.7654969836254,1.82291151967825,1.7654969836254,1.82291151967825,10868.3278294806,0.0,1.0
1996-12-16,7.25,7.38,7.25,7.38,8500,1.73439744326343,1.7654969836254,1.73439744326343,1.7654969836254,35531.0717502252,0.0,1.0
1996-12-17,7.12,7.25,7.0,7.25,16600,1.70329790290147,1.73439744326343,1.67459063487504,1.73439744326343,69390.0930651454,0.0,1.0
1996-12-18,7.0,7.25,7.0,7.0,24900,1.67459063487504,1.73439744326343,1.67459063487504,1.67459063487504,104085.139597718,0.0,1.0
1996-12-19,7.38,7.38,7.0,7.25,11500,1.7654969836254,1.7654969836254,1.67459063487504,1.73439744326343,48071.4500150104,0.0,1.0
1996-12-20,7.31,7.38,7.25,7.38,41200,1.74875107727664,1.7654969836254,1.73439744326343,1.7654969836254,172221.194836386,0.0,1.0
1996-12-23,7.06,7.5,7.0,7.38,118100,1.68894426888825,1.79420425165182,1.67459063487504,1.7654969836254,493672.891023717,0.0,1.0
1996-12-24,7.06,7.06,7.06,7.06,0,1.68894426888825,1.68894426888825,1.68894426888825,1.68894426888825,0,0.0,1.0
1996-12-26,7.12,7.12,7.0,7.0,2800,1.70329790290147,1.70329790290147,1.67459063487504,1.67459063487504,11704.353047133,0.0,1.0
1996-12-27,7.06,7.12,7.06,7.12,2800,1.68894426888825,1.70329790290147,1.68894426888825,1.70329790290147,11704.353047133,0.0,1.0
1996-12-30,7.62,7.62,7.12,7.12,30000,1.82291151967825,1.82291151967825,1.70329790290147,1.70329790290147,125403.782647854,0.0,1.0
1996-12-31,7.62,7.62,7.38,7.38,2400,1.82291151967825,1.82291151967825,1.7654969836254,1.7654969836254,10032.3026118283,0.0,1.0
1997-01-02,7.75,7.75,7.625,7.75,5000,1.85401106004022,1.85401106004022,1.82410765584602,1.85401106004022,20900.6304413089,0.0,1.0
1997-01-03,8.125,8.25,7.875,7.875,14200,1.94372127262281,1.97362467681701,1.88391446423442,1.88391446423442,59357.7904533173,0.0,1.0
1997-01-06,8.188,8.375,8.125,8.125,16500,1.95879258833669,2.0035280810112,1.94372127262281,1.94372127262281,68972.0804563193,0.0,1.0
1997-01-07,8.25,8.25,8.0,8.125,7600,1.97362467681701,1.97362467681701,1.91381786842861,1.94372127262281,31768.9582707895,0.0,1.0
1997-01-08,8.0,8.125,8.0,8.125,1000,1.91381786842861,1.94372127262281,1.91381786842861,1.94372127262281,4180.12608826179,0.0,1.0
1997-01-09,8.0,8.0,8.0,8.0,5800,1.91381786842861,1.91381786842861,1.91381786842861,1.91381786842861,24244.7313119184,0.0,1.0
1997-01-10,7.75,8.0,7.75,8.0,6000,1.85401106004022,1.91381786842861,1.85401106004022,1.91381786842861,25080.7565295707,0.0,1.0
1997-01-13,7.625,7.625,7.625,7.625,4500,1.82410765584602,1.82410765584602,1.82410765584602,1.82410765584602,18810.567397178,0.0,1.0
1997-01-14,7.5,7.75,7.5,7.625,37500,1.79420425165182,1.85401106004022,1.79420425165182,1.82410765584602,156754.728309817,0.0,1.0
1997-01-15,7.88,7.88,7.62,7.75,15600,1.88511060040218,1.88511060040218,1.82291151967825,1.85401106004022,65209.9669768839,0.0,1.0
1997-01-16,7.875,7.875,7.875,7.875,400,1.88391446423442,1.88391446423442,1.88391446423442,1.88391446423442,1672.05043530471,0.0,1.0
1997-01-17,7.625,7.875,7.625,7.875,1600,1.82410765584602,1.88391446423442,1.82410765584602,1.88391446423442,6688.20174121886,0.0,1.0
1997-01-20,7.875,7.875,7.625,7.625,10700,1.88391446423442,1.88391446423442,1.82410765584602,1.82410765584602,44727.349144401,0.0,1.0
1997-01-21,7.875,7.875,7.625,7.625,6600,1.88391446423442,1.88391446423442,1.82410765584602,1.82410765584602,27588.8321825277,0.0,1.0
1997-01-22,7.625,7.875,7.625,7.688,7500,1.82410765584602,1.88391446423442,1.82410765584602,1.8391789715599,31350.9456619634,0.0,1.0
1997-01-23,7.625,7.875,7.625,7.625,3200,1.82410765584602,1.88391446423442,1.82410765584602,1.82410765584602,13376.4034824377,0.0,1.0
1997-01-24,7.625,7.625,7.625,7.625,6000,1.82410765584602,1.82410765584602,1.82410765584602,1.82410765584602,25080.7565295707,0.0,1.0
1997-01-27,7.625,7.875,7.625,7.625,11000,1.82410765584602,1.88391446423442,1.82410765584602,1.82410765584602,45981.3869708796,0.0,1.0
1997-01-28,7.672,7.875,7.625,7.625,8300,1.83535133582304,1.88391446423442,1.82410765584602,1.82410765584602,34695.0465325728,0.0,1.0
1997-01-29,7.875,7.875,7.625,7.625,2700,1.88391446423442,1.88391446423442,1.82410765584602,1.82410765584602,11286.3404383068,0.0,1.0
1997-01-30,7.406,7.406,7.406,7.406,40000,1.77171689169779,1.77171689169779,1.77171689169779,1.77171689169779,167205.043530471,0.0,1.0
1997-01-31,7.625,7.625,7.625,7.625,200,1.82410765584602,1.82410765584602,1.82410765584602,1.82410765584602,836.025217652357,0.0,1.0
1997-02-03,7.625,7.75,7.625,7.625,10400,1.82410765584602,1.85401106004022,1.82410765584602,1.82410765584602,43473.3113179226,0.0,1.0
1997-02-04,7.75,7.75,7.5,7.75,2300,1.85401106004022,1.85401106004022,1.79420425165182,1.85401106004022,9614.29000300209,0.0,1.0
1997-02-05,7.625,7.75,7.625,7.75,8500,1.82410765584602,1.85401106004022,1.82410765584602,1.85401106004022,35531.0717502252,0.0,1.0
1997-02-06,7.875,7.875,7.5,7.5,11300,1.88391446423442,1.88391446423442,1.79420425165182,1.79420425165182,47235.424797358,0.0,1.0
1997-02-07,7.75,7.875,7.625,7.875,3700,1.85401106004022,1.88391446423442,1.82410765584602,1.88391446423442,15466.4665265686,0.0,1.0
1997-02-10,7.75,8.0,7.625,7.875,16100,1.85401106004022,1.91381786842861,1.82410765584602,1.88391446423442,67300.0300210147,0.0,1.0
1997-02-11,7.625,8.0,7.625,7.625,23200,1.82410765584602,1.91381786842861,1.82410765584602,1.82410765584602,96978.9252476734,0.0,1.0
1997-02-12,7.75,7.875,7.75,7.75,6900,1.85401106004022,1.88391446423442,1.85401106004022,1.85401106004022,28842.8700090063,0.0,1.0
1997-02-13,7.875,8.125,7.75,7.875,33300,1.88391446423442,1.94372127262281,1.85401106004022,1.88391446423442,139198.198739117,0.0,1.0
1997-02-14,8.0,8.125,7.875,8.125,7100,1.91381786842861,1.94372127262281,1.88391446423442,1.94372127262281,29678.8952266587,0.0,1.0
1997-02-18,7.922,7.938,7.875,7.875,24900,1.89515814421143,1.89898577994829,1.88391446423442,1.88391446423442,104085.139597719,0.0,1.0
1997-02-19,7.875,8.0,7.875,8.0,17600,1.88391446423442,1.91381786842861,1.88391446423442,1.91381786842861,73570.2191534072,0.0,1.0
1997-02-20,8.0,8.0,7.75,7.875,4500,1.91381786842861,1.91381786842861,1.85401106004022,1.88391446423442,18810.567397178,0.0,1.0
1997-02-21,8.0,8.0,8.0,8.0,2000,1.91381786842861,1.91381786842861,1.91381786842861,1.91381786842861,8360.25217652358,0.0,1.0
1997-02-24,7.75,7.75,7.75,7.75,1000,1.85401106004022,1.85401106004022,1.85401106004022,1.85401106004022,4180.12608826178,0.0,1.0
1997-02-25,7.75,7.75,7.75,7.75,100,1.85401106004022,1.85401106004022,1.85401106004022,1.85401106004022,418.012608826178,0.0,1.0
1997-02-26,7.875,7.875,7.875,7.875,400,1.88391446423442,1.88391446423442,1.88391446423442,1.88391446423442,1672.05043530471,0.0,1.0
1997-02-27,7.875,7.875,7.75,7.875,2700,1.88391446423442,1.88391446423442,1.85401106004022,1.88391446423442,11286.3404383068,0.0,1.0
1997-02-28,7.625,7.875,7.625,7.875,3100,1.82410765584602,1.88391446423442,1.82410765584602,1.88391446423442,12958.3908736115,0.0,1.0
1997-03-03,7.875,7.875,7.625,7.875,1000,1.88391446423442,1.88391446423442,1.82410765584602,1.88391446423442,4180.12608826177,0.0,1.0
1997-03-04,7.625,7.75,7.625,7.625,4100,1.82410765584602,1.85401106004022,1.82410765584602,1.82410765584602,17138.5169618733,0.0,1.0
1997-03-05,7.625,7.625,7.5,7.625,14500,1.82410765584602,1.82410765584602,1.79420425165182,1.82410765584602,60611.8282797959,0.0,1.0
1997-03-06,8.0,8.0,7.875,7.938,5500,1.91381786842861,1.91381786842861,1.88391446423442,1.89898577994829,22990.6934854398,0.0,1.0
1997-03-07,7.75,8.0,7.75,8.0,5400,1.85401106004022,1.91381786842861,1.85401106004022,1.91381786842861,22572.6808766136,0.0,1.0
1997-03-10,7.75,7.875,7.625,7.75,7300,1.85401106004022,1.88391446423442,1.82410765584602,1.85401106004022,30514.920444311,0.0,1.0
1997-03-11,7.875,7.875,7.75,7.75,6700,1.88391446423442,1.88391446423442,1.85401106004022,1.85401106004022,28006.8447913539,0.0,1.0
1997-03-12,7.875,7.875,7.625,7.875,1100,1.88391446423442,1.88391446423442,1.82410765584602,1.88391446423442,4598.13869708795,0.0,1.0
1997-03-13,7.75,7.75,7.625,7.625,7400,1.85401106004022,1.85401106004022,1.82410765584602,1.82410765584602,30932.9330531372,0.0,1.0
1997-03-14,7.5,7.75,7.5,7.75,8800,1.79420425165182,1.85401106004022,1.79420425165182,1.85401106004022,36785.1095767038,0.0,1.0
1997-03-17,7.5,7.5,7.5,7.5,1400,1.79420425165182,1.79420425165182,1.79420425165182,1.79420425165182,5852.17652356651,0.0,1.0
1997-03-18,7.125,7.5,7.125,7.5,23200,1.70449403906923,1.79420425165182,1.70449403906923,1.79420425165182,96978.9252476735,0.0,1.0
1997-03-19,7.25,7.5,7.25,7.25,13400,1.73439744326343,1.79420425165182,1.73439744326343,1.73439744326343,56013.6895827079,0.0,1.0
1997-03-20,7.5,7.5,7.25,7.375,4300,1.79420425165182,1.79420425165182,1.73439744326343,1.76430084745763,17974.5421795257,0.0,1.0
1997-03-21,7.375,7.375,7.25,7.25,1900,1.76430084745763,1.76430084745763,1.73439744326343,1.73439744326343,7942.23956769737,0.0,1.0
1997-03-24,7.375,7.5,7.25,7.5,5900,1.76430084745763,1.79420425165182,1.73439744326343,1.79420425165182,24662.7439207445,0.0,1.0
1997-03-25,7.5,7.5,7.5,7.5,500,1.79420425165182,1.79420425165182,1.79420425165182,1.79420425165182,2090.0630441309,0.0,1.0
1997-03-26,7.5,7.625,7.25,7.5,8300,1.79420425165182,1.82410765584602,1.73439744326343,1.79420425165182,34695.0465325729,0.0,1.0
1997-03-27,7.625,7.625,7.5,7.563,18300,1.82410765584602,1.82410765584602,1.79420425165182,1.8092755673657,76496.3074151907,0.0,1.0
1997-03-31,7.5,7.5,7.5,7.5,1800,1.79420425165182,1.79420425165182,1.79420425165182,1.79420425165182,7524.22695887123,0.0,1.0
1997-04-01,7.375,7.75,7.375,7.75,2900,1.76430084745763,1.85401106004022,1.76430084745763,1.85401106004022,12122.3656559592,0.0,1.0
1997-04-02,7.75,7.75,7.375,7.625,3800,1.85401106004022,1.85401106004022,1.76430084745763,1.82410765584602,15884.4791353948,0.0,1.0
1997-04-03,7.375,7.5,7.375,7.375,4500,1.76430084745763,1.79420425165182,1.76430084745763,1.76430084745763,18810.567397178,0.0,1.0
1997-04-04,7.625,7.625,7.625,7.625,2000,1.82410765584602,1.82410765584602,1.82410765584602,1.82410765584602,8360.25217652357,0.0,1.0
1997-04-07,7.375,7.375,7.375,7.375,1300,1.76430084745763,1.76430084745763,1.76430084745763,1.76430084745763,5434.16391474031,0.0,1.0
1997-04-08,7.375,7.75,7.375,7.563,1800,1.76430084745763,1.85401106004022,1.76430084745763,1.8092755673657,7524.2269588712,0.0,1.0
1997-04-09,7.38,7.38,7.38,7.38,0,1.7654969836254,1.7654969836254,1.7654969836254,1.7654969836254,0,0.0,1.0
1997-04-10,7.625,7.75,7.5,7.75,900,1.82410765584602,1.85401106004022,1.79420425165182,1.85401106004022,3762.11347943561,0.0,1.0
1997-04-11,7.62,7.62,7.62,7.62,0,1.82291151967825,1.82291151967825,1.82291151967825,1.82291151967825,0,0.0,1.0
1997-04-14,7.375,7.625,7.375,7.375,2900,1.76430084745763,1.82410765584602,1.76430084745763,1.76430084745763,12122.3656559592,0.0,1.0
1997-04-15,7.375,7.625,7.375,7.375,3400,1.76430084745763,1.82410765584602,1.76430084745763,1.76430084745763,14212.42870009,0.0,1.0
1997-04-16,7.38,7.38,7.38,7.38,0,1.7654969836254,1.7654969836254,1.7654969836254,1.7654969836254,0,0.0,1.0
1997-04-17,7.375,7.375,7.375,7.375,6000,1.76430084745763,1.76430084745763,1.76430084745763,1.76430084745763,25080.7565295707,0.0,1.0
1997-04-18,7.375,7.5,7.25,7.375,37900,1.76430084745763,1.79420425165182,1.73439744326343,1.76430084745763,158426.778745121,0.0,1.0
1997-04-21,7.375,7.5,7.375,7.5,8300,1.76430084745763,1.79420425165182,1.76430084745763,1.79420425165182,34695.0465325727,0.0,1.0
1997-04-22,7.5,7.625,7.375,7.375,24300,1.79420425165182,1.82410765584602,1.76430084745763,1.76430084745763,101577.063944762,0.0,1.0
1997-04-23,7.25,7.25,7.25,7.25,500,1.73439744326343,1.73439744326343,1.73439744326343,1.73439744326343,2090.06304413089,0.0,1.0
1997-04-24,7.25,7.25,7.25,7.25,1700,1.73439744326343,1.73439744326343,1.73439744326343,1.73439744326343,7106.21435004503,0.0,1.0
1997-04-25,7.25,7.375,7.25,7.25,13000,1.73439744326343,1.76430084745763,1.73439744326343,1.73439744326343,54341.6391474032,0.0,1.0
1997-04-28,7.25,7.375,7.25,7.375,49300,1.73439744326343,1.76430084745763,1.73439744326343,1.76430084745763,206080.216151306,0.0,1.0
1997-04-29,7.5,7.5,7.25,7.25,35000,1.79420425165182,1.79420425165182,1.73439744326343,1.73439744326343,146304.413089163,0.0,1.0
1997-04-30,7.25,7.5,7.25,7.25,34100,1.73439744326343,1.79420425165182,1.73439744326343,1.73439744326343,142542.299609727,0.0,1.0
1997-05-01,7.375,7.5,7.25,7.25,10000,1.76430084745763,1.79420425165182,1.73439744326343,1.73439744326343,41801.2608826178,0.0,1.0
1997-05-02,7.75,7.75,7.5,7.5,13200,1.85401106004022,1.85401106004022,1.79420425165182,1.79420425165182,55177.6643650555,0.0,1.0
1997-05-05,8.0,8.0,7.875,7.875,5400,1.91381786842861,1.91381786842861,1.88391446423442,1.88391446423442,22572.6808766137,0.0,1.0
1997-05-06,8.0,8.0,7.875,7.875,3100,1.91381786842861,1.91381786842861,1.88391446423442,1.88391446423442,12958.3908736115,0.0,1.0
1997-05-07,8.125,8.125,7.875,8.125,1100,1.94372127262281,1.94372127262281,1.88391446423442,1.94372127262281,4598.13869708796,0.0,1.0
1997-05-08,7.75,8.125,7.75,7.75,500,1.85401106004022,1.94372127262281,1.85401106004022,1.85401106004022,2090.06304413089,0.0,1.0
1997-05-09,7.875,8.0,7.75,8.0,4400,1.88391446423442,1.91381786842861,1.85401106004022,1.91381786842861,18392.5547883518,0.0,1.0
1997-05-12,8.0,8.0,7.875,8.0,1200,1.91381786842861,1.91381786842861,1.88391446423442,1.91381786842861,5016.15130591415,0.0,1.0
1997-05-13,7.875,8.0,7.875,7.875,1800,1.88391446423442,1.91381786842861,1.88391446423442,1.88391446423442,7524.22695887119,0.0,1.0
1997-05-14,7.75,8.0,7.75,7.75,900,1.85401106004022,1.91381786842861,1.85401106004022,1.85401106004022,3762.1134794356,0.0,1.0
1997-05-15,7.75,8.0,7.75,7.75,1300,1.85401106004022,1.91381786842861,1.85401106004022,1.85401106004022,5434.16391474031,0.0,1.0
1997-05-16,8.0,8.0,7.75,8.0,3800,1.91381786842861,1.91381786842861,1.85401106004022,1.91381786842861,15884.4791353948,0.0,1.0
1997-05-19,7.75,8.0,7.75,7.75,4500,1.85401106004022,1.91381786842861,1.85401106004022,1.85401106004022,18810.567397178,0.0,1.0
1997-05-20,7.625,7.75,7.625,7.75,8600,1.82410765584602,1.85401106004022,1.82410765584602,1.85401106004022,35949.0843590514,0.0,1.0
1997-05-21,7.75,7.875,7.75,7.75,3600,1.85401106004022,1.88391446423442,1.85401106004022,1.85401106004022,15048.4539177424,0.0,1.0
1997-05-22,7.75,7.75,7.75,7.75,1000,1.85401106004022,1.85401106004022,1.85401106004022,1.85401106004022,4180.12608826178,0.0,1.0
1997-05-23,7.625,7.625,7.625,7.625,4300,1.82410765584602,1.82410765584602,1.82410765584602,1.82410765584602,17974.5421795257,0.0,1.0
1997-05-27,7.625,7.625,7.375,7.625,20900,1.82410765584602,1.82410765584602,1.76430084745763,1.82410765584602,87364.6352446713,0.0,1.0
1997-05-28,7.5,7.75,7.5,7.75,800,1.79420425165182,1.85401106004022,1.79420425165182,1.85401106004022,3344.10087060943,0.0,1.0
1997-05-29,7.625,7.75,7.625,7.75,4900,1.82410765584602,1.85401106004022,1.82410765584602,1.85401106004022,20482.6178324828,0.0,1.0
1997-05-30,7.5,7.625,7.25,7.5,23400,1.79420425165182,1.82410765584602,1.73439744326343,1.79420425165182,97814.950465326,0.0,1.0
1997-06-02,7.625,7.625,7.5,7.5,1200,1.82410765584602,1.82410765584602,1.79420425165182,1.79420425165182,5016.15130591414,0.0,1.0
1997-06-03,7.75,7.875,7.625,7.625,8700,1.85401106004022,1.88391446423442,1.82410765584602,1.82410765584602,36367.0969678775,0.0,1.0
1997-06-04,7.938,7.938,7.875,7.875,1200,1.89898577994829,1.89898577994829,1.88391446423442,1.88391446423442,5016.15130591414,0.0,1.0
1997-06-05,7.75,8.0,7.75,7.75,1500,1.85401106004022,1.91381786842861,1.85401106004022,1.85401106004022,6270.18913239267,0.0,1.0
1997-06-06,8.0,8.0,7.75,8.0,12300,1.91381786842861,1.91381786842861,1.85401106004022,1.91381786842861,51415.55088562,0.0,1.0
1997-06-09,7.75,8.125,7.75,8.0,2800,1.85401106004022,1.94372127262281,1.85401106004022,1.91381786842861,11704.353047133,0.0,1.0
1997-06-10,7.75,8.125,7.75,8.125,5000,1.85401106004022,1.94372127262281,1.85401106004022,1.94372127262281,20900.6304413089,0.0,1.0
1997-06-11,8.125,8.125,8.0,8.0,2800,1.94372127262281,1.94372127262281,1.91381786842861,1.91381786842861,11704.353047133,0.0,1.0
1997-06-12,8.125,8.25,8.0,8.125,9200,1.94372127262281,1.97362467681701,1.91381786842861,1.94372127262281,38457.1600120084,0.0,1.0
1997-06-13,8.125,8.25,8.0,8.125,14400,1.94372127262281,1.97362467681701,1.91381786842861,1.94372127262281,60193.8156709697,0.0,1.0
1997-06-16,8.0,8.125,8.0,8.0,5500,1.91381786842861,1.94372127262281,1.91381786842861,1.91381786842861,22990.6934854398,0.0,1.0
1997-06-17,8.0,8.0,7.875,8.0,5400,1.91381786842861,1.91381786842861,1.88391446423442,1.91381786842861,22572.6808766137,0.0,1.0
1997-06-18,7.75,7.875,7.75,7.875,7400,1.85401106004022,1.88391446423442,1.85401106004022,1.88391446423442,30932.9330531372,0.0,1.0
1997-06-19,7.875,7.875,7.688,7.75,9600,1.88391446423442,1.88391446423442,1.8391789715599,1.85401106004022,40129.210447313,0.0,1.0
1997-06-20,7.875,7.875,7.625,7.625,6100,1.88391446423442,1.88391446423442,1.82410765584602,1.82410765584602,25498.7691383968,0.0,1.0
1997-06-23,7.875,7.875,7.75,7.75,6000,1.88391446423442,1.88391446423442,1.85401106004022,1.85401106004022,25080.7565295706,0.0,1.0
1997-06-24,7.875,7.875,7.875,7.875,300,1.88391446423442,1.88391446423442,1.88391446423442,1.88391446423442,1254.03782647853,0.0,1.0
1997-06-25,7.75,7.875,7.5,7.875,4700,1.85401106004022,1.88391446423442,1.79420425165182,1.88391446423442,19646.5926148304,0.0,1.0
1997-06-26,7.625,7.625,7.5,7.5,800,1.82410765584602,1.82410765584602,1.79420425165182,1.79420425165182,3344.10087060943,0.0,1.0
1997-06-27,8.0,8.0,7.5,7.875,20200,1.91381786842861,1.91381786842861,1.79420425165182,1.88391446423442,84438.5469828881,0.0,1.0
1997-06-30,8.0,8.25,7.875,8.0,9600,1.91381786842861,1.97362467681701,1.88391446423442,1.91381786842861,40129.2104473132,0.0,1.0
1997-07-01,8.375,8.375,8.0,8.0,800,2.0035280810112,2.0035280810112,1.91381786842861,1.91381786842861,3344.10087060943,0.0,1.0
1997-07-02,8.375,8.625,8.375,8.375,12000,2.0035280810112,2.0633348893996,2.0035280810112,2.0035280810112,50161.5130591415,0.0,1.0
1997-07-03,8.688,8.875,8.375,8.5,31100,2.07840620511347,2.12314169778799,2.0035280810112,2.0334314852054,130001.921344942,0.0,1.0
1997-07-07,8.375,8.75,8.375,8.375,10300,2.0035280810112,2.09323829359379,2.0035280810112,2.0035280810112,43055.2987090964,0.0,1.0
1997-07-08,8.5,8.75,8.375,8.375,17500,2.0334314852054,2.09323829359379,2.0035280810112,2.0035280810112,73152.2065445812,0.0,1.0
1997-07-09,8.375,8.75,8.375,8.375,3000,2.0035280810112,2.09323829359379,2.0035280810112,2.0035280810112,12540.3782647854,0.0,1.0
1997-07-10,8.5,8.75,8.5,8.5,1100,2.0334314852054,2.09323829359379,2.0334314852054,2.0334314852054,4598.13869708796,0.0,1.0
1997-07-11,8.38,8.38,8.38,8.38,200,2.00472421717897,2.00472421717897,2.00472421717897,2.00472421717897,836.025217652357,0.0,1.0
1997-07-14,8.375,8.375,8.375,8.375,25100,2.0035280810112,2.0035280810112,2.0035280810112,2.0035280810112,104921.164815371,0.0,1.0
1997-07-15,8.25,8.375,8.0,8.375,10000,1.97362467681701,2.0035280810112,1.91381786842861,2.0035280810112,41801.2608826178,0.0,1.0
1997-07-16,8.12,8.25,8.0,8.25,2900,1.94252513645504,1.97362467681701,1.91381786842861,1.97362467681701,12122.3656559592,0.0,1.0
1997-07-17,8.125,8.125,8.125,8.125,7000,1.94372127262281,1.94372127262281,1.94372127262281,1.94372127262281,29260.8826178325,0.0,1.0
1997-07-18,8.125,8.25,8.125,8.25,6600,1.94372127262281,1.97362467681701,1.94372127262281,1.97362467681701,27588.8321825278,0.0,1.0
1997-07-21,8.125,8.25,8.125,8.25,0,1.94372127262281,1.97362467681701,1.94372127262281,1.97362467681701,0,0.0,1.0
1997-07-22,8.25,8.25,8.125,8.25,18400,1.97362467681701,1.97362467681701,1.94372127262281,1.97362467681701,76914.3200240167,0.0,1.0
1997-07-23,8.25,8.25,8.125,8.25,56200,1.97362467681701,1.97362467681701,1.94372127262281,1.97362467681701,234923.086160312,0.0,1.0
1997-07-24,8.25,8.375,8.125,8.25,16200,1.97362467681701,2.0035280810112,1.94372127262281,1.97362467681701,67718.0426298408,0.0,1.0
1997-07-25,9.0,9.0,8.25,8.25,48000,2.15304510198219,2.15304510198219,1.97362467681701,1.97362467681701,200646.052236566,0.0,1.0
1997-07-28,8.75,8.75,8.75,8.75,10900,2.09323829359379,2.09323829359379,2.09323829359379,2.09323829359379,45563.3743620535,0.0,1.0
1997-07-29,8.75,8.75,8.75,8.75,8800,2.09323829359379,2.09323829359379,2.09323829359379,2.09323829359379,36785.1095767038,0.0,1.0
1997-07-30,8.813,9.0,8.75,8.75,16800,2.10830960930767,2.15304510198219,2.09323829359379,2.09323829359379,70226.118282798,0.0,1.0
1997-07-31,8.875,9.125,8.875,8.875,21000,2.12314169778799,2.18294850617639,2.12314169778799,2.12314169778799,87782.6478534975,0.0,1.0
1997-08-01,8.875,9.0,8.875,8.875,9500,2.12314169778799,2.15304510198219,2.12314169778799,2.12314169778799,39711.197838487,0.0,1.0
1997-08-04,8.75,9.0,8.75,8.875,3600,2.09323829359379,2.15304510198219,2.09323829359379,2.12314169778799,15048.4539177425,0.0,1.0
1997-08-05,9.125,9.125,8.75,8.75,11000,2.18294850617639,2.18294850617639,2.09323829359379,2.09323829359379,45981.3869708795,0.0,1.0
1997-08-06,9.0,9.125,8.75,9.125,2100,2.15304510198219,2.18294850617639,2.09323829359379,2.18294850617639,8778.26478534974,0.0,1.0
1997-08-07,8.875,9.125,8.875,8.875,22400,2.12314169778799,2.18294850617639,2.12314169778799,2.12314169778799,93634.824377064,0.0,1.0
1997-08-08,9.0,9.0,9.0,9.0,8700,2.15304510198219,2.15304510198219,2.15304510198219,2.15304510198219,36367.0969678775,0.0,1.0
1997-08-11,8.75,8.75,8.75,8.75,1300,2.09323829359379,2.09323829359379,2.09323829359379,2.09323829359379,5434.16391474033,0.0,1.0
1997-08-12,9.0,9.0,9.0,9.0,3000,2.15304510198219,2.15304510198219,2.15304510198219,2.15304510198219,12540.3782647853,0.0,1.0
1997-08-13,8.875,8.875,8.625,8.625,11600,2.12314169778799,2.12314169778799,2.0633348893996,2.0633348893996,48489.4626238367,0.0,1.0
1997-08-14,8.75,8.813,8.625,8.813,2600,2.09323829359379,2.10830960930767,2.0633348893996,2.10830960930767,10868.3278294807,0.0,1.0
1997-08-15,8.75,8.75,8.75,8.75,0,2.09323829359379,2.09323829359379,2.09323829359379,2.09323829359379,0,0.0,1.0
1997-08-18,8.375,8.625,8.25,8.625,72600,2.0035280810112,2.0633348893996,1.97362467681701,2.0633348893996,303477.154007806,0.0,1.0
1997-08-19,8.25,8.5,8.25,8.5,5000,1.97362467681701,2.0334314852054,1.97362467681701,2.0334314852054,20900.6304413089,0.0,1.0
1997-08-20,8.125,8.5,8.125,8.25,2000,1.94372127262281,2.0334314852054,1.94372127262281,1.97362467681701,8360.25217652357,0.0,1.0
1997-08-21,8.25,8.375,8.25,8.375,2600,1.97362467681701,2.0035280810112,1.97362467681701,2.0035280810112,10868.3278294806,0.0,1.0
1997-08-22,8.25,8.25,8.25,8.25,0,1.97362467681701,1.97362467681701,1.97362467681701,1.97362467681701,0,0.0,1.0
1997-08-25,8.25,8.375,8.25,8.375,0,1.97362467681701,2.0035280810112,1.97362467681701,2.0035280810112,0,0.0,1.0
1997-08-26,8.0,8.0,8.0,8.0,600,1.91381786842861,1.91381786842861,1.91381786842861,1.91381786842861,2508.07565295707,0.0,1.0
1997-08-27,8.188,8.188,8.0,8.0,11100,1.95879258833669,1.95879258833669,1.91381786842861,1.91381786842861,46399.3995797057,0.0,1.0
1997-08-28,8.375,8.375,8.375,8.375,2000,2.0035280810112,2.0035280810112,2.0035280810112,2.0035280810112,8360.25217652358,0.0,1.0
1997-08-29,8.0,8.188,8.0,8.0,2200,1.91381786842861,1.95879258833669,1.91381786842861,1.91381786842861,9196.27739417594,0.0,1.0
1997-09-02,8.375,8.375,8.0,8.0,2200,2.0035280810112,2.0035280810112,1.91381786842861,1.91381786842861,9196.27739417594,0.0,1.0
1997-09-03,8.25,8.5,8.25,8.375,4600,1.97362467681701,2.0334314852054,1.97362467681701,2.0035280810112,19228.5800060042,0.0,1.0
1997-09-04,8.625,8.625,8.625,8.625,2400,2.0633348893996,2.0633348893996,2.0633348893996,2.0633348893996,10032.3026118283,0.0,1.0
1997-09-05,8.625,8.625,8.5,8.5,2200,2.0633348893996,2.0633348893996,2.0334314852054,2.0334314852054,9196.27739417591,0.0,1.0
1997-09-08,8.5,8.5,8.5,8.5,1200,2.0334314852054,2.0334314852054,2.0334314852054,2.0334314852054,5016.15130591414,0.0,1.0
1997-09-09,8.5,8.5,8.5,8.5,1100,2.0334314852054,2.0334314852054,2.0334314852054,2.0334314852054,4598.13869708796,0.0,1.0
1997-09-10,8.5,8.5,8.5,8.5,700,2.0334314852054,2.0334314852054,2.0334314852054,2.0334314852054,2926.08826178325,0.0,1.0
1997-09-11,8.375,8.5,8.375,8.375,23000,2.0035280810112,2.0334314852054,2.0035280810112,2.0035280810112,96142.9000300212,0.0,1.0
1997-09-12,8.531,8.625,8.375,8.375,5700,2.04084752944556,2.0633348893996,2.0035280810112,2.0035280810112,23826.7187030922,0.0,1.0
1997-09-15,8.531,8.531,8.438,8.531,700,2.04084752944556,2.04084752944556,2.01859939672508,2.04084752944556,2926.08826178325,0.0,1.0
1997-09-16,8.5,8.5,8.5,8.5,100,2.0334314852054,2.0334314852054,2.0334314852054,2.0334314852054,418.012608826179,0.0,1.0
1997-09-17,8.75,8.75,8.5,8.75,1100,2.09323829359379,2.09323829359379,2.0334314852054,2.09323829359379,4598.13869708797,0.0,1.0
1997-09-18,8.875,9.0,8.5,8.5,26600,2.12314169778799,2.15304510198219,2.0334314852054,2.0334314852054,111191.353947764,0.0,1.0
1997-09-19,8.625,9.0,8.625,8.75,31700,2.0633348893996,2.15304510198219,2.0633348893996,2.09323829359379,132509.996997898,0.0,1.0
1997-09-22,8.75,8.75,8.625,8.625,800,2.09323829359379,2.09323829359379,2.0633348893996,2.0633348893996,3344.10087060943,0.0,1.0
1997-09-23,8.625,8.75,8.625,8.75,3500,2.0633348893996,2.09323829359379,2.0633348893996,2.09323829359379,14630.4413089162,0.0,1.0
1997-09-24,8.875,9.0,8.75,8.75,17900,2.12314169778799,2.15304510198219,2.09323829359379,2.09323829359379,74824.256979886,0.0,1.0
1997-09-25,9.0,9.0,8.75,9.0,4500,2.15304510198219,2.15304510198219,2.09323829359379,2.15304510198219,18810.567397178,0.0,1.0
1997-09-26,8.813,9.0,8.75,8.875,19900,2.10830960930767,2.15304510198219,2.09323829359379,2.12314169778799,83184.5091564095,0.0,1.0
1997-09-29,8.688,8.688,8.688,8.688,100,2.07840620511347,2.07840620511347,2.07840620511347,2.07840620511347,418.012608826179,0.0,1.0
1997-09-30,8.875,8.875,8.625,8.625,3300,2.12314169778799,2.12314169778799,2.0633348893996,2.0633348893996,13794.4160912639,0.0,1.0
1997-10-01,8.625,9.0,8.625,8.625,15400,2.0633348893996,2.15304510198219,2.0633348893996,2.0633348893996,64373.9417592314,0.0,1.0
1997-10-02,8.75,8.75,8.75,8.75,5000,2.09323829359379,2.09323829359379,2.09323829359379,2.09323829359379,20900.630441309,0.0,1.0
1997-10-03,8.625,8.75,8.578,8.625,33400,2.0633348893996,2.09323829359379,2.05209120942258,2.0633348893996,139616.211347943,0.0,1.0
1997-10-06,8.75,8.75,8.688,8.688,3500,2.09323829359379,2.09323829359379,2.07840620511347,2.07840620511347,14630.4413089163,0.0,1.0
1997-10-07,9.438,9.438,8.688,8.75,91500,2.25782663027866,2.25782663027866,2.07840620511347,2.09323829359379,382481.537075952,0.0,1.0
1997-10-08,9.25,9.5,9.219,9.5,50200,2.21285191037058,2.27265871875898,2.20543586613042,2.27265871875898,209842.329630742,0.0,1.0
1997-10-09,9.125,9.25,9.0,9.25,67200,2.18294850617639,2.21285191037058,2.15304510198219,2.21285191037058,280904.473131191,0.0,1.0
1997-10-10,9.25,9.25,9.125,9.125,2900,2.21285191037058,2.21285191037058,2.18294850617639,2.18294850617639,12122.3656559592,0.0,1.0
1997-10-13,9.125,9.25,9.125,9.125,10400,2.18294850617639,2.21285191037058,2.18294850617639,2.18294850617639,43473.3113179225,0.0,1.0
1997-10-14,9.0,9.125,8.875,9.0,40000,2.15304510198219,2.18294850617639,2.12314169778799,2.15304510198219,167205.043530471,0.0,1.0
1997-10-15,9.0,9.0,8.875,9.0,12500,2.15304510198219,2.15304510198219,2.12314169778799,2.15304510198219,52251.5761032723,0.0,1.0
1997-10-16,8.875,9.125,8.875,9.125,2700,2.12314169778799,2.18294850617639,2.12314169778799,2.18294850617639,11286.3404383068,0.0,1.0
1997-10-17,8.875,8.875,8.75,8.875,17900,2.12314169778799,2.12314169778799,2.09323829359379,2.12314169778799,74824.256979886,0.0,1.0
1997-10-20,9.125,9.125,9.0,9.0,8200,2.18294850617639,2.18294850617639,2.15304510198219,2.15304510198219,34277.0339237466,0.0,1.0
1997-10-21,9.0,9.25,9.0,9.25,4000,2.15304510198219,2.21285191037058,2.15304510198219,2.21285191037058,16720.5043530471,0.0,1.0
1997-10-22,9.375,9.5,9.125,9.375,14000,2.24275531456478,2.27265871875898,2.18294850617639,2.24275531456478,58521.765235665,0.0,1.0
1997-10-23,9.5,9.625,9.0,9.375,27400,2.27265871875898,2.30256212295317,2.15304510198219,2.24275531456478,114535.454818373,0.0,1.0
1997-10-24,9.75,9.75,9.5,9.75,20200,2.33246552714737,2.33246552714737,2.27265871875898,2.33246552714737,84438.5469828881,0.0,1.0
1997-10-27,9.125,9.625,8.875,9.5,14800,2.18294850617639,2.30256212295317,2.12314169778799,2.27265871875898,61865.8661062743,0.0,1.0
1997-10-28,8.625,9.125,8.625,8.625,10500,2.0633348893996,2.18294850617639,2.0633348893996,2.0633348893996,43891.3239267487,0.0,1.0
1997-10-29,9.5,9.5,8.875,9.0,24000,2.27265871875898,2.27265871875898,2.12314169778799,2.15304510198219,100323.026118283,0.0,1.0
1997-10-30,9.5,9.625,9.125,9.5,13600,2.27265871875898,2.30256212295317,2.18294850617639,2.27265871875898,56849.7148003602,0.0,1.0
1997-10-31,9.563,9.625,9.5,9.625,6200,2.28773003447285,2.30256212295317,2.27265871875898,2.30256212295317,25916.7817472231,0.0,1.0
1997-11-03,9.5,9.656,9.375,9.5,7000,2.27265871875898,2.30997816719334,2.24275531456478,2.27265871875898,29260.8826178324,0.0,1.0
1997-11-04,10.25,10.25,9.625,9.688,56300,2.45207914392416,2.45207914392416,2.30256212295317,2.31763343866705,235341.098769138,0.0,1.0
1997-11-05,10.25,10.25,10.0,10.25,10800,2.45207914392416,2.45207914392416,2.39227233553577,2.45207914392416,45145.3617532272,0.0,1.0
1997-11-06,10.0,10.13,10.0,10.13,5400,2.39227233553577,2.42337187589773,2.39227233553577,2.42337187589773,22572.6808766136,0.0,1.0
1997-11-07,9.875,9.875,9.75,9.75,7600,2.36236893134157,2.36236893134157,2.33246552714737,2.33246552714737,31768.9582707895,0.0,1.0
1997-11-10,9.625,9.875,9.625,9.875,14500,2.30256212295317,2.36236893134157,2.30256212295317,2.36236893134157,60611.828279796,0.0,1.0
1997-11-11,9.75,9.75,9.75,9.75,900,2.33246552714737,2.33246552714737,2.33246552714737,2.33246552714737,3762.11347943561,0.0,1.0
1997-11-12,9.5,9.875,9.5,9.875,3700,2.27265871875898,2.36236893134157,2.27265871875898,2.36236893134157,15466.4665265686,0.0,1.0
1997-11-13,9.375,9.75,9.125,9.75,18300,2.24275531456478,2.33246552714737,2.18294850617639,2.33246552714737,76496.3074151906,0.0,1.0
1997-11-14,9.75,9.75,9.25,9.25,19600,2.33246552714737,2.33246552714737,2.21285191037058,2.21285191037058,81930.471329931,0.0,1.0
1997-11-17,9.5,9.75,9.5,9.75,6400,2.27265871875898,2.33246552714737,2.27265871875898,2.33246552714737,26752.8069648754,0.0,1.0
1997-11-18,9.625,9.625,9.563,9.625,10100,2.30256212295317,2.30256212295317,2.28773003447285,2.30256212295317,42219.2734914441,0.0,1.0
1997-11-19,9.625,9.625,9.5,9.5,13500,2.30256212295317,2.30256212295317,2.27265871875898,2.27265871875898,56431.7021915342,0.0,1.0
1997-11-20,9.5,9.625,9.5,9.5,10900,2.27265871875898,2.30256212295317,2.27265871875898,2.27265871875898,45563.3743620534,0.0,1.0
1997-11-21,9.5,9.625,9.5,9.5,1900,2.27265871875898,2.30256212295317,2.27265871875898,2.27265871875898,7942.23956769738,0.0,1.0
1997-11-24,9.625,9.75,9.5,9.75,3900,2.30256212295317,2.33246552714737,2.27265871875898,2.33246552714737,16302.491744221,0.0,1.0
1997-11-25,9.5,9.5,9.5,9.5,300,2.27265871875898,2.27265871875898,2.27265871875898,2.27265871875898,1254.03782647853,0.0,1.0
1997-11-26,9.5,9.5,9.5,9.5,0,2.27265871875898,2.27265871875898,2.27265871875898,2.27265871875898,0,0.0,1.0
1997-11-28,9.5,9.5,9.5,9.5,0,2.27265871875898,2.27265871875898,2.27265871875898,2.27265871875898,0,0.0,1.0
1997-12-01,9.5,9.625,9.5,9.625,2500,2.27265871875898,2.30256212295317,2.27265871875898,2.30256212295317,10450.3152206544,0.0,1.0
1997-12-02,9.625,9.75,9.625,9.75,800,2.30256212295317,2.33246552714737,2.30256212295317,2.33246552714737,3344.10087060943,0.0,1.0
1997-12-03,9.75,9.75,9.75,9.75,1000,2.33246552714737,2.33246552714737,2.33246552714737,2.33246552714737,4180.12608826179,0.0,1.0
1997-12-04,9.75,9.75,9.75,9.75,100,2.33246552714737,2.33246552714737,2.33246552714737,2.33246552714737,418.012608826179,0.0,1.0
1997-12-05,9.563,9.625,9.563,9.563,5800,2.28773003447285,2.30256212295317,2.28773003447285,2.28773003447285,24244.7313119184,0.0,1.0
1997-12-08,9.875,9.875,9.563,9.625,3000,2.36236893134157,2.36236893134157,2.28773003447285,2.30256212295317,12540.3782647853,0.0,1.0
1997-12-09,9.625,9.75,9.625,9.75,800,2.30256212295317,2.33246552714737,2.30256212295317,2.33246552714737,3344.10087060943,0.0,1.0
1997-12-10,9.625,9.625,9.625,9.625,1600,2.30256212295317,2.30256212295317,2.30256212295317,2.30256212295317,6688.20174121887,0.0,1.0
1997-12-11,9.625,9.625,9.5,9.625,37100,2.30256212295317,2.30256212295317,2.27265871875898,2.30256212295317,155082.677874512,0.0,1.0
1997-12-12,9.438,9.625,9.438,9.438,5100,2.25782663027866,2.30256212295317,2.25782663027866,2.25782663027866,21318.6430501351,0.0,1.0
1997-12-15,9.375,9.375,9.375,9.375,700,2.24275531456478,2.24275531456478,2.24275531456478,2.24275531456478,2926.08826178325,0.0,1.0
1997-12-16,9.625,9.625,9.5,9.625,900,2.30256212295317,2.30256212295317,2.27265871875898,2.30256212295317,3762.11347943561,0.0,1.0
1997-12-17,9.5,9.5,9.5,9.5,100,2.27265871875898,2.27265871875898,2.27265871875898,2.27265871875898,418.012608826178,0.0,1.0
1997-12-18,9.5,9.625,9.5,9.5,4200,2.27265871875898,2.30256212295317,2.27265871875898,2.27265871875898,17556.5295706995,0.0,1.0
1997-12-19,9.5,9.625,9.5,9.5,5200,2.27265871875898,2.30256212295317,2.27265871875898,2.27265871875898,21736.6556589612,0.0,1.0
1997-12-22,9.75,9.75,9.625,9.625,5000,2.33246552714737,2.33246552714737,2.30256212295317,2.30256212295317,20900.6304413089,0.0,1.0
1997-12-23,9.563,9.563,9.563,9.563,1000,2.28773003447285,2.28773003447285,2.28773003447285,2.28773003447285,4180.12608826179,0.0,1.0
1997-12-24,9.875,9.875,9.875,9.875,800,2.36236893134157,2.36236893134157,2.36236893134157,2.36236893134157,3344.10087060942,0.0,1.0
1997-12-26,9.88,9.88,9.88,9.88,0,2.36356506750934,2.36356506750934,2.36356506750934,2.36356506750934,0,0.0,1.0
1997-12-29,9.563,9.875,9.563,9.875,1800,2.28773003447285,2.36236893134157,2.28773003447285,2.36236893134157,7524.22695887122,0.0,1.0
1997-12-30,9.625,9.875,9.625,9.625,3300,2.30256212295317,2.36236893134157,2.30256212295317,2.30256212295317,13794.4160912639,0.0,1.0
1997-12-31,9.625,9.875,9.625,9.875,400,2.30256212295317,2.36236893134157,2.30256212295317,2.36236893134157,1672.05043530472,0.0,1.0
1998-01-02,9.875,10.0,9.625,9.625,5800,2.36236893134157,2.39227233553577,2.30256212295317,2.30256212295317,24244.7313119183,0.0,1.0
1998-01-05,9.75,10.0,9.75,9.875,4800,2.33246552714737,2.39227233553577,2.33246552714737,2.36236893134157,20064.6052236566,0.0,1.0
1998-01-06,9.75,9.75,9.75,9.75,0,2.33246552714737,2.33246552714737,2.33246552714737,2.33246552714737,0,0.0,1.0
1998-01-07,9.625,9.75,9.625,9.75,7200,2.30256212295317,2.33246552714737,2.30256212295317,2.33246552714737,30096.9078354849,0.0,1.0
1998-01-08,9.625,9.75,9.563,9.625,34800,2.30256212295317,2.33246552714737,2.28773003447285,2.30256212295317,145468.38787151,0.0,1.0
1998-01-09,9.5,9.625,9.5,9.625,52400,2.27265871875898,2.30256212295317,2.27265871875898,2.30256212295317,219038.607024917,0.0,1.0
1998-01-12,9.625,9.625,9.375,9.625,12500,2.30256212295317,2.30256212295317,2.24275531456478,2.30256212295317,52251.5761032724,0.0,1.0
1998-01-13,9.688,9.75,9.688,9.75,9000,2.31763343866705,2.33246552714737,2.31763343866705,2.33246552714737,37621.134794356,0.0,1.0
1998-01-14,9.875,10.0,9.75,10.0,5500,2.36236893134157,2.39227233553577,2.33246552714737,2.39227233553577,22990.6934854398,0.0,1.0
1998-01-15,10.0,10.0,9.813,9.875,9400,2.39227233553577,2.39227233553577,2.34753684286125,2.36236893134157,39293.1852296607,0.0,1.0
1998-01-16,9.875,9.875,9.875,9.875,16800,2.36236893134157,2.36236893134157,2.36236893134157,2.36236893134157,70226.1182827979,0.0,1.0
1998-01-20,10.25,10.25,9.75,10.0,8800,2.45207914392416,2.45207914392416,2.33246552714737,2.39227233553577,36785.1095767037,0.0,1.0
1998-01-21,10.19,10.19,10.0,10.0,3300,2.43772550991094,2.43772550991094,2.39227233553577,2.39227233553577,13794.4160912639,0.0,1.0
1998-01-22,9.688,10.0,9.5,10.0,60100,2.31763343866705,2.39227233553577,2.27265871875898,2.39227233553577,251225.577904533,0.0,1.0
1998-01-23,9.813,9.813,9.75,9.75,3100,2.34753684286125,2.34753684286125,2.33246552714737,2.33246552714737,12958.3908736115,0.0,1.0
1998-01-26,9.5,9.625,9.5,9.5,11000,2.27265871875898,2.30256212295317,2.27265871875898,2.27265871875898,45981.3869708796,0.0,1.0
1998-01-27,9.625,9.625,9.5,9.563,4400,2.30256212295317,2.30256212295317,2.27265871875898,2.28773003447285,18392.5547883519,0.0,1.0
1998-01-28,9.5,9.5,9.375,9.5,7900,2.27265871875898,2.27265871875898,2.24275531456478,2.27265871875898,33022.996097268,0.0,1.0
1998-01-29,9.5,9.625,9.375,9.375,4100,2.27265871875898,2.30256212295317,2.24275531456478,2.24275531456478,17138.5169618733,0.0,1.0
1998-01-30,9.625,9.875,9.5,9.5,3200,2.30256212295317,2.36236893134157,2.27265871875898,2.27265871875898,13376.4034824377,0.0,1.0
1998-02-02,9.875,10.13,9.5,10.13,17900,2.36236893134157,2.42337187589773,2.27265871875898,2.42337187589773,74824.2569798859,0.0,1.0
1998-02-03,9.625,10.0,9.5,10.0,9000,2.30256212295317,2.39227233553577,2.27265871875898,2.39227233553577,37621.1347943561,0.0,1.0
1998-02-04,9.625,10.0,9.625,10.0,2300,2.30256212295317,2.39227233553577,2.30256212295317,2.39227233553577,9614.29000300212,0.0,1.0
1998-02-05,9.625,9.625,9.5,9.5,3100,2.30256212295317,2.30256212295317,2.27265871875898,2.27265871875898,12958.3908736116,0.0,1.0
1998-02-06,9.563,9.75,9.5,9.75,7400,2.28773003447285,2.33246552714737,2.27265871875898,2.33246552714737,30932.9330531372,0.0,1.0
1998-02-09,9.5,9.5,9.375,9.375,5400,2.27265871875898,2.27265871875898,2.24275531456478,2.24275531456478,22572.6808766136,0.0,1.0
1998-02-10,10.0,10.0,9.75,9.875,27500,2.39227233553577,2.39227233553577,2.33246552714737,2.36236893134157,114953.467427199,0.0,1.0
1998-02-11,9.688,9.75,9.625,9.625,15700,2.31763343866705,2.33246552714737,2.30256212295317,2.30256212295317,65627.97958571,0.0,1.0
1998-02-12,10.0,10.0,9.625,9.625,3300,2.39227233553577,2.39227233553577,2.30256212295317,2.30256212295317,13794.4160912639,0.0,1.0
1998-02-13,10.0,10.0,9.5,10.0,2400,2.39227233553577,2.39227233553577,2.27265871875898,2.39227233553577,10032.3026118283,0.0,1.0
1998-02-17,9.875,10.0,9.875,10.0,2400,2.36236893134157,2.39227233553577,2.36236893134157,2.39227233553577,10032.3026118283,0.0,1.0
1998-02-18,9.875,9.875,9.75,9.75,800,2.36236893134157,2.36236893134157,2.33246552714737,2.33246552714737,3344.10087060942,0.0,1.0
1998-02-19,10.06,10.06,10.0,10.0,30500,2.40662596954898,2.40662596954898,2.39227233553577,2.39227233553577,127493.845691984,0.0,1.0
1998-02-20,10.0,10.38,9.75,10.13,75400,2.39227233553577,2.48317868428612,2.33246552714737,2.42337187589773,315181.507054938,0.0,1.0
1998-02-23,10.0,10.0,9.875,10.0,6200,2.39227233553577,2.39227233553577,2.36236893134157,2.39227233553577,25916.781747223,0.0,1.0
1998-02-24,9.813,10.0,9.75,10.0,8500,2.34753684286125,2.39227233553577,2.33246552714737,2.39227233553577,35531.0717502251,0.0,1.0
1998-02-25,10.12,10.12,9.75,9.75,1800,2.42097960356219,2.42097960356219,2.33246552714737,2.33246552714737,7524.22695887122,0.0,1.0
1998-02-26,10.0,10.13,10.0,10.0,4300,2.39227233553577,2.42337187589773,2.39227233553577,2.39227233553577,17974.5421795256,0.0,1.0
1998-02-27,10.0,10.0,9.75,10.0,14100,2.39227233553577,2.39227233553577,2.33246552714737,2.39227233553577,58939.777844491,0.0,1.0
1998-03-02,10.0,10.0,10.0,10.0,13400,2.39227233553577,2.39227233553577,2.39227233553577,2.39227233553577,56013.6895827078,0.0,1.0
1998-03-03,10.0,10.0,10.0,10.0,0,2.39227233553577,2.39227233553577,2.39227233553577,2.39227233553577,0,0.0,1.0
1998-03-04,10.0,10.0,10.0,10.0,400,2.39227233553577,2.39227233553577,2.39227233553577,2.39227233553577,1672.05043530471,0.0,1.0
1998-03-05,10.0,10.0,10.0,10.0,4000,2.39227233553577,2.39227233553577,2.39227233553577,2.39227233553577,16720.5043530471,0.0,1.0
1998-03-06,10.19,10.31,10.0,10.0,17200,2.43772550991094,2.46643277793737,2.39227233553577,2.39227233553577,71898.1687181028,0.0,1.0
1998-03-09,10.25,10.25,10.0,10.0,800,2.45207914392416,2.45207914392416,2.39227233553577,2.39227233553577,3344.10087060943,0.0,1.0
1998-03-10,10.25,10.31,10.0,10.25,1900,2.45207914392416,2.46643277793737,2.39227233553577,2.45207914392416,7942.23956769739,0.0,1.0
1998-03-11,10.13,10.25,10.13,10.25,5000,2.42337187589773,2.45207914392416,2.42337187589773,2.45207914392416,20900.6304413089,0.0,1.0
1998-03-12,10.12,10.12,10.12,10.12,0,2.42097960356219,2.42097960356219,2.42097960356219,2.42097960356219,0,0.0,1.0
1998-03-13,10.5,10.5,10.0,10.25,4300,2.51188595231255,2.51188595231255,2.39227233553577,2.45207914392416,17974.5421795257,0.0,1.0
1998-03-16,10.56,10.56,10.13,10.13,13800,2.52623958632577,2.52623958632577,2.42337187589773,2.42337187589773,57685.7400180126,0.0,1.0
1998-03-17,10.5,10.56,10.38,10.38,12200,2.51188595231255,2.52623958632577,2.48317868428612,2.48317868428612,50997.5382767938,0.0,1.0
1998-03-18,10.5,10.56,10.38,10.56,13700,2.51188595231255,2.52623958632577,2.48317868428612,2.52623958632577,57267.7274091865,0.0,1.0
1998-03-19,10.56,10.56,10.38,10.56,3800,2.52623958632577,2.52623958632577,2.48317868428612,2.52623958632577,15884.4791353948,0.0,1.0
1998-03-20,10.56,10.56,10.5,10.56,3200,2.52623958632577,2.52623958632577,2.51188595231255,2.52623958632577,13376.4034824377,0.0,1.0
1998-03-23,10.63,10.63,10.5,10.5,800,2.54298549267452,2.54298549267452,2.51188595231255,2.51188595231255,3344.10087060943,0.0,1.0
1998-03-24,10.88,11.0,10.88,10.88,9700,2.60279230106291,2.63149956908934,2.60279230106291,2.60279230106291,40547.2230561393,0.0,1.0
1998-03-25,10.88,11.0,10.88,10.88,3300,2.60279230106291,2.63149956908934,2.60279230106291,2.60279230106291,13794.4160912639,0.0,1.0
1998-03-26,10.38,10.75,10.25,10.38,65700,2.48317868428612,2.57169276070095,2.45207914392416,2.48317868428612,274634.2839988,0.0,1.0
1998-03-27,10.38,10.5,10.25,10.25,5100,2.48317868428612,2.51188595231255,2.45207914392416,2.45207914392416,21318.6430501351,0.0,1.0
1998-03-30,10.13,10.5,10.06,10.5,23800,2.42337187589773,2.51188595231255,2.40662596954898,2.51188595231255,99487.0009006305,0.0,1.0
1998-03-31,10.38,10.38,10.25,10.38,4700,2.48317868428612,2.48317868428612,2.45207914392416,2.48317868428612,19646.5926148304,0.0,1.0
1998-04-01,11.13,11.5,10.75,10.75,36900,2.66259910945131,2.75111318586613,2.57169276070095,2.57169276070095,154246.65265686,0.0,1.0
1998-04-02,11.31,11.63,11.13,11.13,13500,2.70566001149095,2.7822127262281,2.66259910945131,2.66259910945131,56431.7021915341,0.0,1.0
1998-04-03,11.5,11.75,11.25,11.25,21300,2.75111318586613,2.81091999425452,2.69130637747774,2.69130637747774,89036.685679976,0.0,1.0
1998-04-06,11.25,11.63,11.25,11.25,2700,2.69130637747774,2.7822127262281,2.69130637747774,2.69130637747774,11286.3404383068,0.0,1.0
1998-04-07,11.38,11.63,11.13,11.13,7700,2.7224059178397,2.7822127262281,2.66259910945131,2.66259910945131,32186.9708796158,0.0,1.0
1998-04-08,11.5,11.5,11.0,11.0,5700,2.75111318586613,2.75111318586613,2.63149956908934,2.63149956908934,23826.7187030922,0.0,1.0
1998-04-09,11.38,11.5,11.25,11.25,1700,2.7224059178397,2.75111318586613,2.69130637747774,2.69130637747774,7106.21435004504,0.0,1.0
1998-04-13,11.25,11.63,11.25,11.38,1100,2.69130637747774,2.7822127262281,2.69130637747774,2.7224059178397,4598.13869708795,0.0,1.0
1998-04-14,11.63,11.63,11.13,11.13,16500,2.7822127262281,2.7822127262281,2.66259910945131,2.66259910945131,68972.0804563193,0.0,1.0
1998-04-15,11.5,11.63,11.5,11.5,4700,2.75111318586613,2.7822127262281,2.75111318586613,2.75111318586613,19646.5926148304,0.0,1.0
1998-04-16,12.5,12.5,11.63,11.63,27300,2.99034041941971,2.99034041941971,2.7822127262281,2.7822127262281,114117.442209547,0.0,1.0
1998-04-17,13.5,13.63,12.13,12.5,35200,3.22956765297328,3.26066719333525,2.90182634300488,2.99034041941971,147140.438306815,0.0,1.0
1998-04-20,13.44,13.5,13.0,13.0,41100,3.21521401896007,3.22956765297328,3.1099540361965,3.1099540361965,171803.182227559,0.0,1.0
1998-04-21,13.63,13.69,13.25,13.63,13900,3.26066719333525,3.27502082734846,3.16976084458489,3.26066719333525,58103.7526268388,0.0,1.0
1998-04-22,13.63,13.88,13.63,13.63,32900,3.26066719333525,3.32047400172364,3.26066719333525,3.26066719333525,137526.148303813,0.0,1.0
1998-04-23,12.94,13.75,12.94,13.25,129300,3.09560040218328,3.28937446136168,3.09560040218328,3.16976084458489,540490.303212249,0.0,1.0
1998-04-24,12.63,13.0,12.5,12.63,97700,3.02143995978167,3.1099540361965,2.99034041941971,3.02143995978167,408398.318823176,0.0,1.0
1998-04-27,11.94,12.5,11.88,12.5,24700,2.8563731686297,2.99034041941971,2.84201953461649,2.99034041941971,103249.114380066,0.0,1.0
1998-04-28,12.13,12.25,11.63,12.25,1800,2.90182634300488,2.93053361103131,2.7822127262281,2.93053361103131,7524.22695887122,0.0,1.0
1998-04-29,12.5,12.5,12.25,12.25,6100,2.99034041941971,2.99034041941971,2.93053361103131,2.93053361103131,25498.7691383969,0.0,1.0
1998-04-30,12.63,12.63,12.25,12.63,7600,3.02143995978167,3.02143995978167,2.93053361103131,3.02143995978167,31768.9582707896,0.0,1.0
1998-05-01,12.25,12.63,12.25,12.63,6600,2.93053361103131,3.02143995978167,2.93053361103131,3.02143995978167,27588.8321825278,0.0,1.0
1998-05-04,12.25,12.5,12.25,12.25,5000,2.93053361103131,2.99034041941971,2.93053361103131,2.93053361103131,20900.6304413089,0.0,1.0
1998-05-05,12.38,12.38,11.75,12.25,12600,2.96163315139328,2.96163315139328,2.81091999425452,2.93053361103131,52669.5887120984,0.0,1.0
1998-05-06,12.38,12.38,12.25,12.25,3100,2.96163315139328,2.96163315139328,2.93053361103131,2.93053361103131,12958.3908736115,0.0,1.0
1998-05-07,12.38,12.38,12.31,12.31,2900,2.96163315139328,2.96163315139328,2.94488724504453,2.94488724504453,12122.3656559592,0.0,1.0
1998-05-08,12.31,12.38,12.31,12.38,3000,2.94488724504453,2.96163315139328,2.94488724504453,2.96163315139328,12540.3782647853,0.0,1.0
1998-05-11,12.5,12.88,12.5,12.88,2100,2.99034041941971,3.08124676817007,2.99034041941971,3.08124676817007,8778.26478534974,0.0,1.0
1998-05-12,12.13,12.44,11.81,12.44,199300,2.90182634300488,2.97598678540649,2.82527362826774,2.97598678540649,833099.129390575,0.0,1.0
1998-05-13,12.13,12.25,11.81,12.0,24600,2.90182634300488,2.93053361103131,2.82527362826774,2.87072680264292,102831.10177124,0.0,1.0
1998-05-14,11.88,12.19,11.88,12.19,2100,2.84201953461649,2.9161799770181,2.84201953461649,2.9161799770181,8778.26478534975,0.0,1.0
1998-05-15,12.38,12.63,11.81,11.88,14300,2.96163315139328,3.02143995978167,2.82527362826774,2.84201953461649,59775.8030621435,0.0,1.0
1998-05-18,12.38,12.63,12.38,12.63,300,2.96163315139328,3.02143995978167,2.96163315139328,3.02143995978167,1254.03782647853,0.0,1.0
1998-05-19,12.75,12.88,12.38,12.38,45400,3.0501472278081,3.08124676817007,2.96163315139328,2.96163315139328,189777.724407085,0.0,1.0
1998-05-20,12.63,12.88,12.63,12.88,300,3.02143995978167,3.08124676817007,3.02143995978167,3.08124676817007,1254.03782647854,0.0,1.0
1998-05-21,12.63,12.88,12.63,12.88,2300,3.02143995978167,3.08124676817007,3.02143995978167,3.08124676817007,9614.29000300211,0.0,1.0
1998-05-22,13.0,13.0,12.63,12.63,700,3.1099540361965,3.1099540361965,3.02143995978167,3.02143995978167,2926.08826178324,0.0,1.0
1998-05-26,12.88,13.0,12.63,13.0,5600,3.08124676817007,3.1099540361965,3.02143995978167,3.1099540361965,23408.706094266,0.0,1.0
1998-05-27,12.75,12.75,12.25,12.25,4400,3.0501472278081,3.0501472278081,2.93053361103131,2.93053361103131,18392.5547883519,0.0,1.0
1998-05-28,13.13,13.13,12.75,12.75,5700,3.14105357655846,3.14105357655846,3.0501472278081,3.0501472278081,23826.7187030922,0.0,1.0
1998-05-29,13.13,13.13,12.88,13.13,11700,3.14105357655846,3.14105357655846,3.08124676817007,3.14105357655846,48907.4752326629,0.0,1.0
1998-06-01,12.75,13.0,12.75,12.88,7500,3.0501472278081,3.1099540361965,3.0501472278081,3.08124676817007,31350.9456619634,0.0,1.0
1998-06-02,13.0,13.0,12.63,12.63,3700,3.1099540361965,3.1099540361965,3.02143995978167,3.02143995978167,15466.4665265686,0.0,1.0
1998-06-03,13.25,13.25,12.63,12.63,15400,3.16976084458489,3.16976084458489,3.02143995978167,3.02143995978167,64373.9417592314,0.0,1.0
1998-06-04,13.0,13.25,13.0,13.25,1000,3.1099540361965,3.16976084458489,3.1099540361965,3.16976084458489,4180.12608826178,0.0,1.0
1998-06-05,12.88,13.0,12.75,13.0,1700,3.08124676817007,3.1099540361965,3.0501472278081,3.1099540361965,7106.21435004502,0.0,1.0
1998-06-08,12.88,12.88,12.88,12.88,0,3.08124676817007,3.08124676817007,3.08124676817007,3.08124676817007,0,0.0,1.0
1998-06-09,13.0,13.0,12.75,12.88,41900,3.1099540361965,3.1099540361965,3.0501472278081,3.08124676817007,175147.283098168,0.0,1.0
1998-06-10,12.5,12.5,12.38,12.5,6600,2.99034041941971,2.99034041941971,2.96163315139328,2.99034041941971,27588.8321825277,0.0,1.0
1998-06-11,12.5,12.75,12.5,12.75,4500,2.99034041941971,3.0501472278081,2.99034041941971,3.0501472278081,18810.567397178,0.0,1.0
1998-06-12,12.38,12.38,12.38,12.38,4600,2.96163315139328,2.96163315139328,2.96163315139328,2.96163315139328,19228.5800060042,0.0,1.0
1998-06-15,11.75,12.5,11.75,12.5,10900,2.81091999425452,2.99034041941971,2.81091999425452,2.99034041941971,45563.3743620535,0.0,1.0
1998-06-16,11.75,11.75,11.75,11.75,0,2.81091999425452,2.81091999425452,2.81091999425452,2.81091999425452,0,0.0,1.0
1998-06-17,11.88,11.88,11.63,11.63,2400,2.84201953461649,2.84201953461649,2.7822127262281,2.7822127262281,10032.3026118283,0.0,1.0
1998-06-18,11.55,11.55,11.5,11.5,8100,2.76307454754381,2.76307454754381,2.75111318586613,2.75111318586613,33859.0213149204,0.0,1.0
1998-06-19,11.5,11.91,11.38,11.5,22300,2.75111318586613,2.8491963516231,2.7224059178397,2.75111318586613,93216.8117682378,0.0,1.0
1998-06-22,11.63,11.63,11.63,11.63,900,2.7822127262281,2.7822127262281,2.7822127262281,2.7822127262281,3762.1134794356,0.0,1.0
1998-06-23,12.25,12.25,12.25,12.25,3000,2.93053361103131,2.93053361103131,2.93053361103131,2.93053361103131,12540.3782647854,0.0,1.0
1998-06-24,12.0,12.25,11.75,11.75,11200,2.87072680264292,2.93053361103131,2.81091999425452,2.81091999425452,46817.412188532,0.0,1.0
1998-06-25,11.13,12.25,10.56,12.25,74800,2.66259910945131,2.93053361103131,2.52623958632577,2.93053361103131,312673.431401981,0.0,1.0
1998-06-26,10.88,11.0,10.5,10.5,4500,2.60279230106291,2.63149956908934,2.51188595231255,2.51188595231255,18810.567397178,0.0,1.0
1998-06-29,10.81,11.13,10.63,11.0,70300,2.58604639471416,2.66259910945131,2.54298549267452,2.63149956908934,293862.864004804,0.0,1.0
1998-06-30,10.75,11.0,10.75,10.75,9700,2.57169276070095,2.63149956908934,2.57169276070095,2.57169276070095,40547.2230561393,0.0,1.0
1998-07-01,11.25,11.25,10.75,10.75,5700,2.69130637747774,2.69130637747774,2.57169276070095,2.57169276070095,23826.7187030921,0.0,1.0
1998-07-02,11.0,11.09,11.0,11.09,2300,2.63149956908934,2.65303002010916,2.63149956908934,2.65303002010916,9614.29000300211,0.0,1.0
1998-07-06,11.75,11.75,11.0,11.0,4500,2.81091999425452,2.81091999425452,2.63149956908934,2.63149956908934,18810.5673971781,0.0,1.0
1998-07-07,11.31,11.31,11.31,11.31,2100,2.70566001149095,2.70566001149095,2.70566001149095,2.70566001149095,8778.26478534975,0.0,1.0
1998-07-08,11.88,11.88,11.25,11.25,2600,2.84201953461649,2.84201953461649,2.69130637747774,2.69130637747774,10868.3278294806,0.0,1.0
1998-07-09,11.88,11.88,11.25,11.25,1500,2.84201953461649,2.84201953461649,2.69130637747774,2.69130637747774,6270.18913239267,0.0,1.0
1998-07-10,11.25,11.25,11.25,11.25,200,2.69130637747774,2.69130637747774,2.69130637747774,2.69130637747774,836.025217652355,0.0,1.0
1998-07-13,11.06,11.75,11.06,11.38,30000,2.64585320310256,2.81091999425452,2.64585320310256,2.7224059178397,125403.782647853,0.0,1.0
1998-07-14,11.5,11.5,11.13,11.13,3700,2.75111318586613,2.75111318586613,2.66259910945131,2.66259910945131,15466.4665265686,0.0,1.0
1998-07-15,11.88,11.88,11.5,11.5,6300,2.84201953461649,2.84201953461649,2.75111318586613,2.75111318586613,26334.7943560492,0.0,1.0
1998-07-16,11.88,11.88,11.88,11.88,0,2.84201953461649,2.84201953461649,2.84201953461649,2.84201953461649,0,0.0,1.0
1998-07-17,12.0,12.0,11.63,11.63,2100,2.87072680264292,2.87072680264292,2.7822127262281,2.7822127262281,8778.26478534974,0.0,1.0
1998-07-20,12.0,12.0,11.5,11.75,1500,2.87072680264292,2.87072680264292,2.75111318586613,2.81091999425452,6270.18913239267,0.0,1.0
1998-07-21,11.25,11.5,11.25,11.5,6000,2.69130637747774,2.75111318586613,2.69130637747774,2.75111318586613,25080.7565295707,0.0,1.0
1998-07-22,11.25,11.25,11.25,11.25,200,2.69130637747774,2.69130637747774,2.69130637747774,2.69130637747774,836.025217652355,0.0,1.0
1998-07-23,11.25,12.0,11.25,12.0,1600,2.69130637747774,2.87072680264292,2.69130637747774,2.87072680264292,6688.20174121884,0.0,1.0
1998-07-24,11.19,11.25,11.19,11.25,6500,2.67695274346452,2.69130637747774,2.67695274346452,2.69130637747774,27170.8195737016,0.0,1.0
1998-07-27,10.75,10.75,10.75,10.75,1700,2.57169276070095,2.57169276070095,2.57169276070095,2.57169276070095,7106.21435004503,0.0,1.0
1998-07-28,10.13,10.75,10.13,10.75,12900,2.42337187589773,2.57169276070095,2.42337187589773,2.57169276070095,53923.626538577,0.0,1.0
1998-07-29,10.0,10.63,10.0,10.5,7000,2.39227233553577,2.54298549267452,2.39227233553577,2.51188595231255,29260.8826178324,0.0,1.0
1998-07-30,10.47,10.5,10.13,10.5,12800,2.50470913530595,2.51188595231255,2.42337187589773,2.51188595231255,53505.6139297508,0.0,1.0
1998-07-31,9.625,10.13,9.5,10.13,23600,2.30256212295317,2.42337187589773,2.27265871875898,2.42337187589773,98650.9756829783,0.0,1.0
1998-08-03,9.891,10.0,9.5,9.5,24200,2.36619656707843,2.39227233553577,2.27265871875898,2.27265871875898,101159.051335935,0.0,1.0
1998-08-04,9.89,9.89,9.89,9.89,0,2.36595733984487,2.36595733984487,2.36595733984487,2.36595733984487,0,0.0,1.0
1998-08-05,10.38,10.38,9.688,9.688,2600,2.48317868428612,2.48317868428612,2.31763343866705,2.31763343866705,10868.3278294807,0.0,1.0
1998-08-06,10.63,10.63,10.25,10.5,6400,2.54298549267452,2.54298549267452,2.45207914392416,2.51188595231255,26752.8069648754,0.0,1.0
1998-08-07,10.75,10.75,10.75,10.75,1500,2.57169276070095,2.57169276070095,2.57169276070095,2.57169276070095,6270.18913239267,0.0,1.0
1998-08-10,10.25,10.75,10.25,10.75,3600,2.45207914392416,2.57169276070095,2.45207914392416,2.57169276070095,15048.4539177424,0.0,1.0
1998-08-11,10.0,10.0,10.0,10.0,400,2.39227233553577,2.39227233553577,2.39227233553577,2.39227233553577,1672.05043530471,0.0,1.0
1998-08-12,10.0,10.0,10.0,10.0,600,2.39227233553577,2.39227233553577,2.39227233553577,2.39227233553577,2508.07565295707,0.0,1.0
1998-08-13,10.0,10.12,10.0,10.12,2600,2.39227233553577,2.42097960356219,2.39227233553577,2.42097960356219,10868.3278294806,0.0,1.0
1998-08-14,10.22,10.38,10.13,10.38,9700,2.44490232691755,2.48317868428612,2.42337187589773,2.48317868428612,40547.2230561393,0.0,1.0
1998-08-17,10.19,10.25,10.19,10.19,5900,2.43772550991094,2.45207914392416,2.43772550991094,2.43772550991094,24662.7439207446,0.0,1.0
1998-08-18,10.38,10.38,10.13,10.13,1700,2.48317868428612,2.48317868428612,2.42337187589773,2.42337187589773,7106.21435004504,0.0,1.0
1998-08-19,10.5,10.5,10.38,10.5,15900,2.51188595231255,2.51188595231255,2.48317868428612,2.51188595231255,66464.0048033624,0.0,1.0
1998-08-20,10.5,10.5,10.5,10.5,0,2.51188595231255,2.51188595231255,2.51188595231255,2.51188595231255,0,0.0,1.0
1998-08-21,10.13,10.25,10.13,10.13,3300,2.42337187589773,2.45207914392416,2.42337187589773,2.42337187589773,13794.4160912639,0.0,1.0
1998-08-24,10.23,10.23,10.19,10.19,7100,2.44729459925309,2.44729459925309,2.43772550991094,2.43772550991094,29678.8952266586,0.0,1.0
1998-08-25,10.38,10.5,10.19,10.19,18100,2.48317868428612,2.51188595231255,2.43772550991094,2.43772550991094,75660.2821975384,0.0,1.0
1998-08-26,10.2,10.2,10.0,10.19,7100,2.44011778224648,2.44011778224648,2.39227233553577,2.43772550991094,29678.8952266587,0.0,1.0
1998-08-27,10.56,10.56,10.13,10.13,10300,2.52623958632577,2.52623958632577,2.42337187589773,2.42337187589773,43055.2987090963,0.0,1.0
1998-08-28,10.23,10.23,10.19,10.19,13800,2.44729459925309,2.44729459925309,2.43772550991094,2.43772550991094,57685.7400180126,0.0,1.0
1998-08-31,9.625,10.13,9.625,10.13,8400,2.30256212295317,2.42337187589773,2.30256212295317,2.42337187589773,35113.059141399,0.0,1.0
1998-09-01,9.75,9.75,9.75,9.75,100,2.33246552714737,2.33246552714737,2.33246552714737,2.33246552714737,418.012608826179,0.0,1.0
1998-09-02,9.875,9.875,9.5,9.75,5000,2.36236893134157,2.36236893134157,2.27265871875898,2.33246552714737,20900.6304413089,0.0,1.0
1998-09-03,9.875,9.875,9.875,9.875,800,2.36236893134157,2.36236893134157,2.36236893134157,2.36236893134157,3344.10087060942,0.0,1.0
1998-09-04,9.625,9.875,9.375,9.375,11400,2.30256212295317,2.36236893134157,2.24275531456478,2.24275531456478,47653.4374061844,0.0,1.0
1998-09-08,9.62,9.62,9.62,9.62,0,2.30136598678541,2.30136598678541,2.30136598678541,2.30136598678541,0,0.0,1.0
1998-09-09,9.62,9.62,9.62,9.62,0,2.30136598678541,2.30136598678541,2.30136598678541,2.30136598678541,0,0.0,1.0
1998-09-10,9.625,9.75,9.625,9.625,2300,2.30256212295317,2.33246552714737,2.30256212295317,2.30256212295317,9614.29000300212,0.0,1.0
1998-09-11,9.875,9.875,9.625,9.625,3000,2.36236893134157,2.36236893134157,2.30256212295317,2.30256212295317,12540.3782647853,0.0,1.0
1998-09-14,9.5,9.5,9.5,9.5,1600,2.27265871875898,2.27265871875898,2.27265871875898,2.27265871875898,6688.20174121884,0.0,1.0
1998-09-15,9.5,9.625,9.313,9.625,1300,2.27265871875898,2.30256212295317,2.22792322608446,2.30256212295317,5434.16391474031,0.0,1.0
1998-09-16,9.375,9.375,9.25,9.25,17600,2.24275531456478,2.24275531456478,2.21285191037058,2.21285191037058,73570.2191534074,0.0,1.0
1998-09-17,8.25,8.25,7.5,8.0,17400,1.97362467681701,1.97362467681701,1.79420425165182,1.91381786842861,72734.1939357549,0.0,1.0
1998-09-18,8.125,8.125,8.125,8.125,2200,1.94372127262281,1.94372127262281,1.94372127262281,1.94372127262281,9196.27739417592,0.0,1.0
1998-09-21,7.875,8.0,7.875,7.875,3500,1.88391446423442,1.91381786842861,1.88391446423442,1.88391446423442,14630.4413089162,0.0,1.0
1998-09-22,8.063,8.125,8.0,8.0,8700,1.92888918414249,1.94372127262281,1.91381786842861,1.91381786842861,36367.0969678775,0.0,1.0
1998-09-23,8.125,8.125,7.875,8.0,11000,1.94372127262281,1.94372127262281,1.88391446423442,1.91381786842861,45981.3869708796,0.0,1.0
1998-09-24,7.25,7.75,7.25,7.75,36200,1.73439744326343,1.85401106004022,1.73439744326343,1.85401106004022,151320.564395077,0.0,1.0
1998-09-25,6.75,7.625,6.5,7.125,119200,1.61478382648664,1.82410765584602,1.55497701809825,1.70449403906923,498271.029720805,0.0,1.0
1998-09-28,6.375,6.875,6.375,6.875,62000,1.52507361390405,1.64468723068084,1.52507361390405,1.64468723068084,259167.817472231,0.0,1.0
1998-09-29,6.25,6.75,6.25,6.75,16100,1.49517020970985,1.61478382648664,1.49517020970985,1.61478382648664,67300.0300210149,0.0,1.0
1998-09-30,6.813,6.813,6.125,6.5,9800,1.62985514220052,1.62985514220052,1.46526680551566,1.55497701809825,40965.2356649654,0.0,1.0
1998-10-01,7.125,7.125,6.875,6.875,3200,1.70449403906923,1.70449403906923,1.64468723068084,1.64468723068084,13376.4034824377,0.0,1.0
1998-10-02,7.0,7.0,6.62,6.62,8500,1.67459063487504,1.67459063487504,1.58368428612468,1.58368428612468,35531.0717502251,0.0,1.0
1998-10-05,7.0,7.0,7.0,7.0,2400,1.67459063487504,1.67459063487504,1.67459063487504,1.67459063487504,10032.3026118283,0.0,1.0
1998-10-06,6.625,7.0,6.625,7.0,17600,1.58488042229244,1.67459063487504,1.58488042229244,1.67459063487504,73570.2191534076,0.0,1.0
1998-10-07,6.62,6.62,6.62,6.62,0,1.58368428612468,1.58368428612468,1.58368428612468,1.58368428612468,0,0.0,1.0
1998-10-08,6.25,7.125,6.25,7.125,5800,1.49517020970985,1.70449403906923,1.49517020970985,1.70449403906923,24244.7313119184,0.0,1.0
1998-10-09,6.25,6.25,6.25,6.25,12800,1.49517020970985,1.49517020970985,1.49517020970985,1.49517020970985,53505.613929751,0.0,1.0
1998-10-12,6.25,7.0,6.25,6.25,16300,1.49517020970985,1.67459063487504,1.49517020970985,1.49517020970985,68136.0552386672,0.0,1.0
1998-10-13,6.125,6.5,6.125,6.25,27200,1.46526680551566,1.55497701809825,1.46526680551566,1.49517020970985,113699.42960072,0.0,1.0
1998-10-14,6.25,6.75,6.125,6.125,15300,1.49517020970985,1.61478382648664,1.46526680551566,1.46526680551566,63955.9291504054,0.0,1.0
1998-10-15,6.75,6.75,6.531,6.75,1400,1.61478382648664,1.61478382648664,1.56239306233841,1.61478382648664,5852.1765235665,0.0,1.0
1998-10-16,7.563,7.563,7.125,7.25,4900,1.8092755673657,1.8092755673657,1.70449403906923,1.73439744326343,20482.6178324827,0.0,1.0
1998-10-19,7.625,7.625,7.625,7.625,1000,1.82410765584602,1.82410765584602,1.82410765584602,1.82410765584602,4180.12608826179,0.0,1.0
1998-10-20,8.0,8.0,7.625,7.625,2300,1.91381786842861,1.91381786842861,1.82410765584602,1.82410765584602,9614.29000300211,0.0,1.0
1998-10-21,8.063,8.063,8.0,8.0,1100,1.92888918414249,1.92888918414249,1.91381786842861,1.91381786842861,4598.13869708796,0.0,1.0
1998-10-22,8.188,8.188,8.0,8.188,3800,1.95879258833669,1.95879258833669,1.91381786842861,1.95879258833669,15884.4791353947,0.0,1.0
1998-10-23,7.875,8.0,7.875,8.0,500,1.88391446423442,1.91381786842861,1.88391446423442,1.91381786842861,2090.06304413089,0.0,1.0
1998-10-26,7.0,8.75,6.875,8.563,29700,1.67459063487504,2.09323829359379,1.64468723068084,2.04850280091928,124149.744821375,0.0,1.0
1998-10-27,7.75,7.75,7.375,7.375,3000,1.85401106004022,1.85401106004022,1.76430084745763,1.76430084745763,12540.3782647853,0.0,1.0
1998-10-28,8.25,8.375,8.25,8.25,7800,1.97362467681701,2.0035280810112,1.97362467681701,1.97362467681701,32604.9834884419,0.0,1.0
1998-10-29,8.5,8.5,8.5,8.5,5600,2.0334314852054,2.0334314852054,2.0334314852054,2.0334314852054,23408.706094266,0.0,1.0
1998-10-30,8.625,8.625,8.375,8.438,11500,2.0633348893996,2.0633348893996,2.0035280810112,2.01859939672508,48071.4500150105,0.0,1.0
1998-11-02,8.625,8.625,8.25,8.25,1500,2.0633348893996,2.0633348893996,1.97362467681701,1.97362467681701,6270.18913239267,0.0,1.0
1998-11-03,9.063,9.063,8.25,8.25,5400,2.16811641769606,2.16811641769606,1.97362467681701,1.97362467681701,22572.6808766137,0.0,1.0
1998-11-04,8.813,9.25,8.625,9.25,4200,2.10830960930767,2.21285191037058,2.0633348893996,2.21285191037058,17556.5295706995,0.0,1.0
1998-11-05,8.81,8.81,8.81,8.81,0,2.10759192760701,2.10759192760701,2.10759192760701,2.10759192760701,0,0.0,1.0
1998-11-06,8.81,8.81,8.81,8.81,0,2.10759192760701,2.10759192760701,2.10759192760701,2.10759192760701,0,0.0,1.0
1998-11-09,8.625,8.938,8.625,8.938,1600,2.0633348893996,2.13821301350187,2.0633348893996,2.13821301350187,6688.20174121885,0.0,1.0
1998-11-10,8.62,8.62,8.62,8.62,0,2.06213875323183,2.06213875323183,2.06213875323183,2.06213875323183,0,0.0,1.0
1998-11-11,8.62,8.62,8.62,8.62,0,2.06213875323183,2.06213875323183,2.06213875323183,2.06213875323183,0,0.0,1.0
1998-11-12,8.5,8.625,8.5,8.5,6000,2.0334314852054,2.0633348893996,2.0334314852054,2.0334314852054,25080.7565295707,0.0,1.0
1998-11-13,8.875,9.0,8.875,9.0,9700,2.12314169778799,2.15304510198219,2.12314169778799,2.15304510198219,40547.2230561393,0.0,1.0
1998-11-16,8.75,9.0,8.75,9.0,3300,2.09323829359379,2.15304510198219,2.09323829359379,2.15304510198219,13794.4160912639,0.0,1.0
1998-11-17,9.0,9.0,9.0,9.0,2000,2.15304510198219,2.15304510198219,2.15304510198219,2.15304510198219,8360.25217652356,0.0,1.0
1998-11-18,8.875,9.0,8.5,8.5,1400,2.12314169778799,2.15304510198219,2.0334314852054,2.0334314852054,5852.1765235665,0.0,1.0
1998-11-19,8.0,8.688,8.0,8.688,14500,1.91381786842861,2.07840620511347,1.91381786842861,2.07840620511347,60611.8282797959,0.0,1.0
1998-11-20,8.5,8.625,8.5,8.5,15100,2.0334314852054,2.0633348893996,2.0334314852054,2.0334314852054,63119.903932753,0.0,1.0
1998-11-23,8.875,8.875,8.5,8.5,19300,2.12314169778799,2.12314169778799,2.0334314852054,2.0334314852054,80676.4335034525,0.0,1.0
1998-11-24,8.625,8.625,8.625,8.625,1600,2.0633348893996,2.0633348893996,2.0633348893996,2.0633348893996,6688.20174121885,0.0,1.0
1998-11-25,8.62,9.5,8.5,9.38,15700,2.06213875323183,2.27265871875898,2.0334314852054,2.24395145073255,65627.97958571,0.0,1.0
1998-11-27,9.0,9.0,8.625,8.625,1900,2.15304510198219,2.15304510198219,2.0633348893996,2.0633348893996,7942.23956769738,0.0,1.0
1998-11-30,9.0,9.0,9.0,9.0,0,2.15304510198219,2.15304510198219,2.15304510198219,2.15304510198219,0,0.0,1.0
1998-12-01,8.938,9.0,8.938,8.938,4500,2.13821301350187,2.15304510198219,2.13821301350187,2.13821301350187,18810.567397178,0.0,1.0
1998-12-02,8.75,8.75,8.5,8.5,1900,2.09323829359379,2.09323829359379,2.0334314852054,2.0334314852054,7942.23956769741,0.0,1.0
1998-12-03,9.0,9.0,9.0,9.0,7500,2.15304510198219,2.15304510198219,2.15304510198219,2.15304510198219,31350.9456619634,0.0,1.0
1998-12-04,8.375,8.75,8.375,8.75,7600,2.0035280810112,2.09323829359379,2.0035280810112,2.09323829359379,31768.9582707896,0.0,1.0
1998-12-07,8.75,8.75,8.375,8.375,400,2.09323829359379,2.09323829359379,2.0035280810112,2.0035280810112,1672.05043530472,0.0,1.0
1998-12-08,8.75,8.75,8.75,8.75,0,2.09323829359379,2.09323829359379,2.09323829359379,2.09323829359379,0,0.0,1.0
1998-12-09,8.75,9.0,8.75,8.875,18600,2.09323829359379,2.15304510198219,2.09323829359379,2.12314169778799,77750.3452416693,0.0,1.0
1998-12-10,8.25,9.0,8.25,9.0,4500,1.97362467681701,2.15304510198219,1.97362467681701,2.15304510198219,18810.567397178,0.0,1.0
1998-12-11,8.5,8.5,8.25,8.25,10500,2.0334314852054,2.0334314852054,1.97362467681701,1.97362467681701,43891.3239267487,0.0,1.0
1998-12-14,8.125,8.625,8.0,8.0,2700,1.94372127262281,2.0633348893996,1.91381786842861,1.91381786842861,11286.3404383068,0.0,1.0
1998-12-15,8.5,8.5,8.125,8.125,5100,2.0334314852054,2.0334314852054,1.94372127262281,1.94372127262281,21318.6430501351,0.0,1.0
1998-12-16,8.75,9.0,8.25,8.5,3700,2.09323829359379,2.15304510198219,1.97362467681701,2.0334314852054,15466.4665265686,0.0,1.0
1998-12-17,9.0,9.0,9.0,9.0,700,2.15304510198219,2.15304510198219,2.15304510198219,2.15304510198219,2926.08826178325,0.0,1.0
1998-12-18,8.375,8.75,8.375,8.5,5700,2.0035280810112,2.09323829359379,2.0035280810112,2.0334314852054,23826.7187030922,0.0,1.0
1998-12-21,8.5,8.5,8.125,8.25,6600,2.0334314852054,2.0334314852054,1.94372127262281,1.97362467681701,27588.8321825278,0.0,1.0
1998-12-22,8.25,8.25,7.75,7.75,12100,1.97362467681701,1.97362467681701,1.85401106004022,1.85401106004022,50579.5256679675,0.0,1.0
1998-12-23,8.125,8.125,8.125,8.125,6700,1.94372127262281,1.94372127262281,1.94372127262281,1.94372127262281,28006.8447913539,0.0,1.0
1998-12-24,8.125,8.125,8.0,8.125,10100,1.94372127262281,1.94372127262281,1.91381786842861,1.94372127262281,42219.273491444,0.0,1.0
1998-12-28,8.0,8.0,7.5,7.5,4200,1.91381786842861,1.91381786842861,1.79420425165182,1.79420425165182,17556.5295706995,0.0,1.0
1998-12-29,8.125,8.125,7.875,7.875,27100,1.94372127262281,1.94372127262281,1.88391446423442,1.88391446423442,113281.416991894,0.0,1.0
1998-12-30,8.25,8.375,8.125,8.125,27300,1.97362467681701,2.0035280810112,1.94372127262281,1.94372127262281,114117.442209546,0.0,1.0
1998-12-31,8.188,8.625,8.125,8.188,14300,1.95879258833669,2.0633348893996,1.94372127262281,1.95879258833669,59775.8030621433,0.0,1.0
1999-01-04,8.0,8.625,8.0,8.625,10000,1.91381786842861,2.0633348893996,1.91381786842861,2.0633348893996,41801.2608826179,0.0,1.0
1999-01-05,8.188,8.188,8.0,8.0,6000,1.95879258833669,1.95879258833669,1.91381786842861,1.91381786842861,25080.7565295706,0.0,1.0
1999-01-06,8.0,8.0,8.0,8.0,7400,1.91381786842861,1.91381786842861,1.91381786842861,1.91381786842861,30932.9330531372,0.0,1.0
1999-01-07,8.125,8.5,7.875,8.5,10600,1.94372127262281,2.0334314852054,1.88391446423442,2.0334314852054,44309.3365355749,0.0,1.0
1999-01-08,8.375,8.375,8.0,8.0,10000,2.0035280810112,2.0035280810112,1.91381786842861,1.91381786842861,41801.2608826179,0.0,1.0
1999-01-11,8.25,8.375,8.125,8.375,4400,1.97362467681701,2.0035280810112,1.94372127262281,2.0035280810112,18392.5547883518,0.0,1.0
1999-01-12,8.0,8.0,8.0,8.0,8600,1.91381786842861,1.91381786842861,1.91381786842861,1.91381786842861,35949.0843590514,0.0,1.0
1999-01-13,8.0,8.0,7.5,7.813,13200,1.91381786842861,1.91381786842861,1.79420425165182,1.86908237575409,55177.6643650556,0.0,1.0
1999-01-14,7.875,7.875,7.875,7.875,400,1.88391446423442,1.88391446423442,1.88391446423442,1.88391446423442,1672.05043530471,0.0,1.0
1999-01-15,8.125,8.125,7.75,7.75,4000,1.94372127262281,1.94372127262281,1.85401106004022,1.85401106004022,16720.5043530471,0.0,1.0
1999-01-19,7.75,7.875,7.75,7.75,39200,1.85401106004022,1.88391446423442,1.85401106004022,1.85401106004022,163860.942659862,0.0,1.0
1999-01-20,8.0,8.0,7.75,7.75,18400,1.91381786842861,1.91381786842861,1.85401106004022,1.85401106004022,76914.3200240169,0.0,1.0
1999-01-21,8.125,8.125,8.0,8.063,8500,1.94372127262281,1.94372127262281,1.91381786842861,1.92888918414249,35531.0717502252,0.0,1.0
1999-01-22,8.0,8.0,8.0,8.0,1800,1.91381786842861,1.91381786842861,1.91381786842861,1.91381786842861,7524.22695887122,0.0,1.0
1999-01-25,7.75,8.0,7.75,8.0,11400,1.85401106004022,1.91381786842861,1.85401106004022,1.91381786842861,47653.4374061843,0.0,1.0
1999-01-26,8.063,8.125,7.875,8.0,9900,1.92888918414249,1.94372127262281,1.88391446423442,1.91381786842861,41383.2482737916,0.0,1.0
1999-01-27,8.063,8.125,7.938,8.125,8500,1.92888918414249,1.94372127262281,1.89898577994829,1.94372127262281,35531.0717502251,0.0,1.0
1999-01-28,7.594,8.125,7.594,7.938,48500,1.81669161160586,1.94372127262281,1.81669161160586,1.89898577994829,202736.115280697,0.0,1.0
1999-01-29,7.625,7.875,7.5,7.625,32400,1.82410765584602,1.88391446423442,1.79420425165182,1.82410765584602,135436.085259682,0.0,1.0
1999-02-01,8.0,8.0,7.625,7.75,22900,1.91381786842861,1.91381786842861,1.82410765584602,1.85401106004022,95724.887421195,0.0,1.0
1999-02-02,7.75,7.875,7.75,7.75,3000,1.85401106004022,1.88391446423442,1.85401106004022,1.85401106004022,12540.3782647853,0.0,1.0
1999-02-03,7.5,8.063,7.5,7.75,48900,1.79420425165182,1.92888918414249,1.79420425165182,1.85401106004022,204408.165716002,0.0,1.0
1999-02-04,7.5,7.75,7.5,7.75,700,1.79420425165182,1.85401106004022,1.79420425165182,1.85401106004022,2926.08826178325,0.0,1.0
1999-02-05,7.75,7.875,7.5,7.625,11600,1.85401106004022,1.88391446423442,1.79420425165182,1.82410765584602,48489.4626238366,0.0,1.0
1999-02-08,8.0,8.0,7.75,7.875,5800,1.91381786842861,1.91381786842861,1.85401106004022,1.88391446423442,24244.7313119184,0.0,1.0
1999-02-09,8.625,8.625,8.125,8.25,5800,2.0633348893996,2.0633348893996,1.94372127262281,1.97362467681701,24244.7313119183,0.0,1.0
1999-02-10,8.5,8.75,8.375,8.5,8100,2.0334314852054,2.09323829359379,2.0035280810112,2.0334314852054,33859.0213149205,0.0,1.0
1999-02-11,8.375,8.375,8.0,8.25,3600,2.0035280810112,2.0035280810112,1.91381786842861,1.97362467681701,15048.4539177424,0.0,1.0
1999-02-12,8.0,8.0,7.375,8.0,29600,1.91381786842861,1.91381786842861,1.76430084745763,1.91381786842861,123731.732212549,0.0,1.0
1999-02-16,7.563,8.0,7.563,7.625,3700,1.8092755673657,1.91381786842861,1.8092755673657,1.82410765584602,15466.4665265686,0.0,1.0
1999-02-17,7.563,7.625,7.563,7.625,3500,1.8092755673657,1.82410765584602,1.8092755673657,1.82410765584602,14630.4413089162,0.0,1.0
1999-02-18,7.938,7.938,7.563,7.563,5100,1.89898577994829,1.89898577994829,1.8092755673657,1.8092755673657,21318.6430501351,0.0,1.0
1999-02-19,7.75,7.75,7.625,7.625,7500,1.85401106004022,1.85401106004022,1.82410765584602,1.82410765584602,31350.9456619633,0.0,1.0
1999-02-22,7.75,7.75,7.625,7.75,11400,1.85401106004022,1.85401106004022,1.82410765584602,1.85401106004022,47653.4374061843,0.0,1.0
1999-02-23,7.625,7.75,7.5,7.75,12400,1.82410765584602,1.85401106004022,1.79420425165182,1.85401106004022,51833.5634944461,0.0,1.0
1999-02-24,7.438,7.625,7.438,7.625,16200,1.7793721631715,1.82410765584602,1.7793721631715,1.82410765584602,67718.042629841,0.0,1.0
1999-02-25,7.563,7.563,7.375,7.375,11700,1.8092755673657,1.8092755673657,1.76430084745763,1.76430084745763,48907.4752326629,0.0,1.0
1999-02-26,7.563,7.75,7.5,7.625,199500,1.8092755673657,1.85401106004022,1.79420425165182,1.82410765584602,833935.154608226,0.0,1.0
1999-03-01,7.625,7.75,7.5,7.75,14300,1.82410765584602,1.85401106004022,1.79420425165182,1.85401106004022,59775.8030621435,0.0,1.0
1999-03-02,7.5,7.625,7.375,7.5,74200,1.79420425165182,1.82410765584602,1.76430084745763,1.79420425165182,310165.355749025,0.0,1.0
1999-03-03,7.5,7.5,7.375,7.5,19000,1.79420425165182,1.79420425165182,1.76430084745763,1.79420425165182,79422.3956769741,0.0,1.0
1999-03-04,7.375,7.5,7.375,7.5,57200,1.76430084745763,1.79420425165182,1.76430084745763,1.79420425165182,239103.212248574,0.0,1.0
1999-03-05,7.5,7.5,7.125,7.313,62000,1.79420425165182,1.79420425165182,1.70449403906923,1.74946875897731,259167.817472231,0.0,1.0
1999-03-08,7.75,8.0,7.625,7.625,63200,1.85401106004022,1.91381786842861,1.82410765584602,1.82410765584602,264183.968778144,0.0,1.0
1999-03-09,8.5,8.5,7.688,7.75,61200,2.0334314852054,2.0334314852054,1.8391789715599,1.85401106004022,255823.716601621,0.0,1.0
1999-03-10,8.438,8.5,8.313,8.5,12600,2.01859939672508,2.0334314852054,1.98869599253088,2.0334314852054,52669.5887120984,0.0,1.0
1999-03-11,8.25,9.0,8.25,8.875,8500,1.97362467681701,2.15304510198219,1.97362467681701,2.12314169778799,35531.0717502251,0.0,1.0
1999-03-12,8.5,8.625,8.25,8.25,3900,2.0334314852054,2.0633348893996,1.97362467681701,1.97362467681701,16302.491744221,0.0,1.0
1999-03-15,8.25,8.5,8.25,8.5,7500,1.97362467681701,2.0334314852054,1.97362467681701,2.0334314852054,31350.9456619633,0.0,1.0
1999-03-16,8.25,8.375,8.25,8.375,6800,1.97362467681701,2.0035280810112,1.97362467681701,2.0035280810112,28424.8574001801,0.0,1.0
1999-03-17,8.5,8.5,8.25,8.438,8600,2.0334314852054,2.0334314852054,1.97362467681701,2.01859939672508,35949.0843590514,0.0,1.0
1999-03-18,8.5,8.75,8.313,8.75,2200,2.0334314852054,2.09323829359379,1.98869599253088,2.09323829359379,9196.27739417593,0.0,1.0
1999-03-19,8.313,8.313,8.313,8.313,200,1.98869599253088,1.98869599253088,1.98869599253088,1.98869599253088,836.025217652358,0.0,1.0
1999-03-22,8.31,8.31,8.31,8.31,0,1.98797831083022,1.98797831083022,1.98797831083022,1.98797831083022,0,0.0,1.0
1999-03-23,8.25,8.313,8.25,8.313,4800,1.97362467681701,1.98869599253088,1.97362467681701,1.98869599253088,20064.6052236565,0.0,1.0
1999-03-24,8.125,8.125,8.125,8.125,600,1.94372127262281,1.94372127262281,1.94372127262281,1.94372127262281,2508.07565295707,0.0,1.0
1999-03-25,8.438,8.438,8.125,8.25,1700,2.01859939672508,2.01859939672508,1.94372127262281,1.97362467681701,7106.21435004503,0.0,1.0
1999-03-26,8.563,8.563,8.375,8.375,9700,2.04850280091928,2.04850280091928,2.0035280810112,2.0035280810112,40547.2230561392,0.0,1.0
1999-03-29,8.25,8.438,8.25,8.375,3400,1.97362467681701,2.01859939672508,1.97362467681701,2.0035280810112,14212.42870009,0.0,1.0
1999-03-30,8.25,8.25,8.25,8.25,1500,1.97362467681701,1.97362467681701,1.97362467681701,1.97362467681701,6270.18913239266,0.0,1.0
1999-03-31,8.0,8.25,8.0,8.25,87700,1.91381786842861,1.97362467681701,1.91381786842861,1.97362467681701,366597.057940559,0.0,1.0
1999-04-01,8.563,8.563,8.125,8.125,42000,2.04850280091928,2.04850280091928,1.94372127262281,1.94372127262281,175565.295706995,0.0,1.0
1999-04-05,8.25,8.25,8.125,8.125,2500,1.97362467681701,1.97362467681701,1.94372127262281,1.94372127262281,10450.3152206544,0.0,1.0
1999-04-06,8.0,8.0,8.0,8.0,400,1.91381786842861,1.91381786842861,1.91381786842861,1.91381786842861,1672.05043530472,0.0,1.0
1999-04-07,8.0,8.0,8.0,8.0,100,1.91381786842861,1.91381786842861,1.91381786842861,1.91381786842861,418.012608826179,0.0,1.0
1999-04-08,7.25,8.0,7.25,8.0,5300,1.73439744326343,1.91381786842861,1.73439744326343,1.91381786842861,22154.6682677875,0.0,1.0
1999-04-09,7.25,7.25,7.25,7.25,900,1.73439744326343,1.73439744326343,1.73439744326343,1.73439744326343,3762.1134794356,0.0,1.0
1999-04-12,7.25,7.375,7.125,7.125,6900,1.73439744326343,1.76430084745763,1.70449403906923,1.70449403906923,28842.8700090063,0.0,1.0
1999-04-13,7.75,8.0,7.625,7.75,11700,1.85401106004022,1.91381786842861,1.82410765584602,1.85401106004022,48907.4752326628,0.0,1.0
1999-04-14,7.0,7.75,7.0,7.75,31000,1.67459063487504,1.85401106004022,1.67459063487504,1.85401106004022,129583.908736115,0.0,1.0
1999-04-15,7.0,7.375,6.5,7.375,58100,1.67459063487504,1.76430084745763,1.55497701809825,1.76430084745763,242865.325728009,0.0,1.0
1999-04-16,6.875,7.125,6.875,7.125,60200,1.64468723068084,1.70449403906923,1.64468723068084,1.70449403906923,251643.590513359,0.0,1.0
1999-04-19,7.0,7.25,6.875,6.875,15500,1.67459063487504,1.73439744326343,1.64468723068084,1.64468723068084,64791.9543680575,0.0,1.0
1999-04-20,7.375,7.375,7.375,7.375,1100,1.76430084745763,1.76430084745763,1.76430084745763,1.76430084745763,4598.13869708795,0.0,1.0
1999-04-21,7.25,7.25,7.25,7.25,500,1.73439744326343,1.73439744326343,1.73439744326343,1.73439744326343,2090.06304413089,0.0,1.0
1999-04-22,7.375,7.375,7.125,7.125,1500,1.76430084745763,1.76430084745763,1.70449403906923,1.70449403906923,6270.18913239266,0.0,1.0
1999-04-23,7.375,7.375,7.313,7.375,6000,1.76430084745763,1.76430084745763,1.74946875897731,1.76430084745763,25080.7565295707,0.0,1.0
1999-04-26,7.625,7.625,7.375,7.375,15400,1.82410765584602,1.82410765584602,1.76430084745763,1.76430084745763,64373.9417592315,0.0,1.0
1999-04-27,7.813,8.0,7.75,7.75,10600,1.86908237575409,1.91381786842861,1.85401106004022,1.85401106004022,44309.336535575,0.0,1.0
1999-04-28,7.81,7.81,7.81,7.81,0,1.86836469405343,1.86836469405343,1.86836469405343,1.86836469405343,0,0.0,1.0
1999-04-29,7.75,8.125,7.75,8.125,11400,1.85401106004022,1.94372127262281,1.85401106004022,1.94372127262281,47653.4374061843,0.0,1.0
1999-04-30,7.875,8.125,7.875,8.125,6300,1.88391446423442,1.94372127262281,1.88391446423442,1.94372127262281,26334.7943560492,0.0,1.0
1999-05-03,7.875,8.0,7.625,7.625,22000,1.88391446423442,1.91381786842861,1.82410765584602,1.82410765584602,91962.773941759,0.0,1.0
1999-05-04,8.5,8.5,7.813,7.875,11900,2.0334314852054,2.0334314852054,1.86908237575409,1.88391446423442,49743.5004503152,0.0,1.0
1999-05-05,8.375,8.625,8.375,8.5,10100,2.0035280810112,2.0633348893996,2.0035280810112,2.0334314852054,42219.2734914441,0.0,1.0
1999-05-06,8.125,8.313,8.125,8.25,3600,1.94372127262281,1.98869599253088,1.94372127262281,1.97362467681701,15048.4539177424,0.0,1.0
1999-05-07,8.0,8.125,8.0,8.125,12800,1.91381786842861,1.94372127262281,1.91381786842861,1.94372127262281,53505.6139297509,0.0,1.0
1999-05-10,8.188,8.188,8.188,8.188,100,1.95879258833669,1.95879258833669,1.95879258833669,1.95879258833669,418.012608826177,0.0,1.0
1999-05-11,7.813,8.188,7.75,8.188,7300,1.86908237575409,1.95879258833669,1.85401106004022,1.95879258833669,30514.9204443111,0.0,1.0
1999-05-12,8.313,8.313,7.938,7.938,5100,1.98869599253088,1.98869599253088,1.89898577994829,1.89898577994829,21318.6430501351,0.0,1.0
1999-05-13,8.25,8.563,8.0,8.313,5200,1.97362467681701,2.04850280091928,1.91381786842861,1.98869599253088,21736.6556589612,0.0,1.0
1999-05-14,8.375,8.375,8.25,8.25,5800,2.0035280810112,2.0035280810112,1.97362467681701,1.97362467681701,24244.7313119184,0.0,1.0
1999-05-17,8.125,8.188,8.125,8.125,2100,1.94372127262281,1.95879258833669,1.94372127262281,1.94372127262281,8778.26478534974,0.0,1.0
1999-05-18,8.125,8.125,8.063,8.125,3200,1.94372127262281,1.94372127262281,1.92888918414249,1.94372127262281,13376.4034824377,0.0,1.0
1999-05-19,8.125,8.188,8.0,8.125,1600,1.94372127262281,1.95879258833669,1.91381786842861,1.94372127262281,6688.20174121885,0.0,1.0
1999-05-20,8.625,8.75,8.125,8.125,6800,2.0633348893996,2.09323829359379,1.94372127262281,1.94372127262281,28424.8574001801,0.0,1.0
1999-05-21,8.375,8.5,8.375,8.5,3400,2.0035280810112,2.0334314852054,2.0035280810112,2.0334314852054,14212.4287000901,0.0,1.0
1999-05-24,8.5,8.5,8.0,8.375,6300,2.0334314852054,2.0334314852054,1.91381786842861,2.0035280810112,26334.7943560492,0.0,1.0
1999-05-25,8.375,8.75,8.125,8.25,9100,2.0035280810112,2.09323829359379,1.94372127262281,1.97362467681701,38039.1474031823,0.0,1.0
1999-05-26,8.438,8.438,8.375,8.375,1400,2.01859939672508,2.01859939672508,2.0035280810112,2.0035280810112,5852.17652356649,0.0,1.0
1999-05-27,8.44,8.44,8.44,8.44,0,2.01907785119219,2.01907785119219,2.01907785119219,2.01907785119219,0,0.0,1.0
1999-05-28,8.25,8.25,8.25,8.25,100,1.97362467681701,1.97362467681701,1.97362467681701,1.97362467681701,418.012608826178,0.0,1.0
1999-06-01,8.375,8.375,8.375,8.375,100,2.0035280810112,2.0035280810112,2.0035280810112,2.0035280810112,418.012608826179,0.0,1.0
1999-06-02,8.38,8.38,8.38,8.38,0,2.00472421717897,2.00472421717897,2.00472421717897,2.00472421717897,0,0.0,1.0
1999-06-03,8.25,8.688,8.25,8.688,1200,1.97362467681701,2.07840620511347,1.97362467681701,2.07840620511347,5016.15130591413,0.0,1.0
1999-06-04,8.375,8.375,8.25,8.25,5500,2.0035280810112,2.0035280810112,1.97362467681701,1.97362467681701,22990.6934854398,0.0,1.0
1999-06-07,8.5,8.688,8.5,8.688,2800,2.0334314852054,2.07840620511347,2.0334314852054,2.07840620511347,11704.353047133,0.0,1.0
1999-06-08,8.5,8.5,8.25,8.25,700,2.0334314852054,2.0334314852054,1.97362467681701,1.97362467681701,2926.08826178325,0.0,1.0
1999-06-09,8.688,8.688,8.5,8.5,2300,2.07840620511347,2.07840620511347,2.0334314852054,2.0334314852054,9614.29000300212,0.0,1.0
1999-06-10,8.69,8.69,8.69,8.69,0,2.07888465958058,2.07888465958058,2.07888465958058,2.07888465958058,0,0.0,1.0
1999-06-11,8.469,8.469,8.25,8.375,11700,2.02601544096524,2.02601544096524,1.97362467681701,2.0035280810112,48907.4752326629,0.0,1.0
1999-06-14,8.25,8.25,8.25,8.25,2300,1.97362467681701,1.97362467681701,1.97362467681701,1.97362467681701,9614.29000300208,0.0,1.0
1999-06-15,8.313,8.625,8.063,8.063,13000,1.98869599253088,2.0633348893996,1.92888918414249,1.92888918414249,54341.6391474032,0.0,1.0
1999-06-16,8.31,8.31,8.31,8.31,0,1.98797831083022,1.98797831083022,1.98797831083022,1.98797831083022,0,0.0,1.0
1999-06-17,8.31,8.31,8.31,8.31,0,1.98797831083022,1.98797831083022,1.98797831083022,1.98797831083022,0,0.0,1.0
1999-06-18,8.25,8.328,8.25,8.313,8300,1.97362467681701,1.99228440103419,1.97362467681701,1.98869599253088,34695.0465325727,0.0,1.0
1999-06-21,8.25,8.313,8.125,8.25,23300,1.97362467681701,1.98869599253088,1.94372127262281,1.97362467681701,97396.9378564994,0.0,1.0
1999-06-22,8.125,8.625,8.125,8.25,8900,1.94372127262281,2.0633348893996,1.94372127262281,1.97362467681701,37203.1221855299,0.0,1.0
1999-06-23,8.125,8.125,8.125,8.125,1500,1.94372127262281,1.94372127262281,1.94372127262281,1.94372127262281,6270.18913239267,0.0,1.0
1999-06-24,8.688,8.688,8.5,8.5,1300,2.07840620511347,2.07840620511347,2.0334314852054,2.0334314852054,5434.16391474033,0.0,1.0
1999-06-25,8.25,8.75,8.25,8.75,4300,1.97362467681701,2.09323829359379,1.97362467681701,2.09323829359379,17974.5421795256,0.0,1.0
1999-06-28,8.25,8.25,8.25,8.25,2700,1.97362467681701,1.97362467681701,1.97362467681701,1.97362467681701,11286.3404383068,0.0,1.0
1999-06-29,8.563,8.563,8.25,8.5,18000,2.04850280091928,2.04850280091928,1.97362467681701,2.0334314852054,75242.269588712,0.0,1.0
1999-06-30,8.25,8.563,8.25,8.563,5100,1.97362467681701,2.04850280091928,1.97362467681701,2.04850280091928,21318.6430501351,0.0,1.0
1999-07-01,8.25,8.625,8.25,8.25,3000,1.97362467681701,2.0633348893996,1.97362467681701,1.97362467681701,12540.3782647853,0.0,1.0
1999-07-02,8.625,8.625,8.625,8.625,1200,2.0633348893996,2.0633348893996,2.0633348893996,2.0633348893996,5016.15130591413,0.0,1.0
1999-07-06,8.313,8.625,8.313,8.625,900,1.98869599253088,2.0633348893996,1.98869599253088,2.0633348893996,3762.11347943561,0.0,1.0
1999-07-07,8.563,8.563,8.375,8.5,5000,2.04850280091928,2.04850280091928,2.0035280810112,2.0334314852054,20900.6304413089,0.0,1.0
1999-07-08,8.656,8.75,8.375,8.375,13500,2.07075093363976,2.09323829359379,2.0035280810112,2.0035280810112,56431.702191534,0.0,1.0
1999-07-09,8.5,9.25,8.5,8.75,35800,2.0334314852054,2.21285191037058,2.0334314852054,2.09323829359379,149648.513959772,0.0,1.0
1999-07-12,8.625,8.625,8.563,8.563,2900,2.0633348893996,2.0633348893996,2.04850280091928,2.04850280091928,12122.3656559592,0.0,1.0
1999-07-13,8.5,8.625,8.5,8.609,8700,2.0334314852054,2.0633348893996,2.0334314852054,2.05950725366274,36367.0969678775,0.0,1.0
1999-07-14,8.688,8.75,8.438,8.438,4400,2.07840620511347,2.09323829359379,2.01859939672508,2.01859939672508,18392.5547883519,0.0,1.0
1999-07-15,9.25,9.375,8.75,8.75,8600,2.21285191037058,2.24275531456478,2.09323829359379,2.09323829359379,35949.0843590514,0.0,1.0
1999-07-16,9.438,9.438,9.25,9.25,13000,2.25782663027866,2.25782663027866,2.21285191037058,2.21285191037058,54341.6391474031,0.0,1.0
1999-07-19,9.375,9.5,9.25,9.25,17400,2.24275531456478,2.27265871875898,2.21285191037058,2.21285191037058,72734.193935755,0.0,1.0
1999-07-20,9.375,9.375,9.25,9.375,4200,2.24275531456478,2.24275531456478,2.21285191037058,2.24275531456478,17556.5295706995,0.0,1.0
1999-07-21,9.0,10.25,9.0,9.5,28300,2.15304510198219,2.45207914392416,2.15304510198219,2.27265871875898,118297.568297808,0.0,1.0
1999-07-22,9.0,9.0,9.0,9.0,5800,2.15304510198219,2.15304510198219,2.15304510198219,2.15304510198219,24244.7313119183,0.0,1.0
1999-07-23,9.5,9.5,9.0,9.0,5200,2.27265871875898,2.27265871875898,2.15304510198219,2.15304510198219,21736.6556589612,0.0,1.0
1999-07-26,9.5,9.625,9.5,9.5,9000,2.27265871875898,2.30256212295317,2.27265871875898,2.27265871875898,37621.134794356,0.0,1.0
1999-07-27,9.25,9.625,9.0,9.625,5900,2.21285191037058,2.30256212295317,2.15304510198219,2.30256212295317,24662.7439207446,0.0,1.0
1999-07-28,10.0,10.75,9.25,9.25,42500,2.39227233553577,2.57169276070095,2.21285191037058,2.21285191037058,177655.358751125,0.0,1.0
1999-07-29,10.0,10.38,9.875,9.875,1600,2.39227233553577,2.48317868428612,2.36236893134157,2.36236893134157,6688.20174121884,0.0,1.0
1999-07-30,9.5,10.0,9.5,10.0,7200,2.27265871875898,2.39227233553577,2.27265871875898,2.39227233553577,30096.9078354848,0.0,1.0
1999-08-02,9.5,9.5,9.5,9.5,0,2.27265871875898,2.27265871875898,2.27265871875898,2.27265871875898,0,0.0,1.0
1999-08-03,8.75,9.25,8.75,9.25,17600,2.09323829359379,2.21285191037058,2.09323829359379,2.21285191037058,73570.2191534076,0.0,1.0
1999-08-04,8.625,9.0,8.531,9.0,2300,2.0633348893996,2.15304510198219,2.04084752944556,2.15304510198219,9614.29000300209,0.0,1.0
1999-08-05,8.563,8.563,8.5,8.5,4300,2.04850280091928,2.04850280091928,2.0334314852054,2.0334314852054,17974.5421795256,0.0,1.0
1999-08-06,8.563,8.875,8.406,8.875,3400,2.04850280091928,2.12314169778799,2.01094412525136,2.12314169778799,14212.42870009,0.0,1.0
1999-08-09,8.563,8.563,8.563,8.563,100,2.04850280091928,2.04850280091928,2.04850280091928,2.04850280091928,418.012608826178,0.0,1.0
1999-08-10,8.25,8.813,8.25,8.75,7900,1.97362467681701,2.10830960930767,1.97362467681701,2.09323829359379,33022.996097268,0.0,1.0
1999-08-11,8.625,8.625,8.5,8.5,1700,2.0633348893996,2.0633348893996,2.0334314852054,2.0334314852054,7106.21435004502,0.0,1.0
1999-08-12,8.375,8.375,8.125,8.375,800,2.0035280810112,2.0035280810112,1.94372127262281,2.0035280810112,3344.10087060943,0.0,1.0
1999-08-13,8.38,8.38,8.38,8.38,0,2.00472421717897,2.00472421717897,2.00472421717897,2.00472421717897,0,0.0,1.0
1999-08-16,8.25,8.25,8.25,8.25,1000,1.97362467681701,1.97362467681701,1.97362467681701,1.97362467681701,4180.12608826178,0.0,1.0
1999-08-17,8.25,8.25,8.25,8.25,0,1.97362467681701,1.97362467681701,1.97362467681701,1.97362467681701,0,0.0,1.0
1999-08-18,8.5,8.625,8.25,8.25,28000,2.0334314852054,2.0633348893996,1.97362467681701,1.97362467681701,117043.53047133,0.0,1.0
1999-08-19,8.5,8.5,8.375,8.375,2500,2.0334314852054,2.0334314852054,2.0035280810112,2.0035280810112,10450.3152206545,0.0,1.0
1999-08-20,8.75,8.75,8.5,8.625,4800,2.09323829359379,2.09323829359379,2.0334314852054,2.0633348893996,20064.6052236566,0.0,1.0
1999-08-23,8.75,8.75,8.75,8.75,0,2.09323829359379,2.09323829359379,2.09323829359379,2.09323829359379,0,0.0,1.0
1999-08-24,8.375,8.5,8.375,8.5,25200,2.0035280810112,2.0334314852054,2.0035280810112,2.0334314852054,105339.177424197,0.0,1.0
1999-08-25,8.25,8.375,8.063,8.063,54200,1.97362467681701,2.0035280810112,1.92888918414249,1.92888918414249,226562.833983788,0.0,1.0
1999-08-26,8.25,9.0,8.25,8.5,2100,1.97362467681701,2.15304510198219,1.97362467681701,2.0334314852054,8778.26478534973,0.0,1.0
1999-08-27,8.313,8.313,8.25,8.25,3000,1.98869599253088,1.98869599253088,1.97362467681701,1.97362467681701,12540.3782647854,0.0,1.0
1999-08-30,8.313,8.313,8.313,8.313,900,1.98869599253088,1.98869599253088,1.98869599253088,1.98869599253088,3762.11347943561,0.0,1.0
1999-08-31,8.125,8.625,8.125,8.625,11200,1.94372127262281,2.0633348893996,1.94372127262281,2.0633348893996,46817.412188532,0.0,1.0
1999-09-01,8.188,8.438,8.125,8.438,1600,1.95879258833669,2.01859939672508,1.94372127262281,2.01859939672508,6688.20174121884,0.0,1.0
1999-09-02,7.0,7.25,6.375,7.0,41100,1.67459063487504,1.73439744326343,1.52507361390405,1.67459063487504,171803.182227559,0.0,1.0
1999-09-03,7.063,7.25,6.813,6.813,47100,1.68966195058891,1.73439744326343,1.62985514220052,1.62985514220052,196883.93875713,0.0,1.0
1999-09-07,6.75,7.375,6.688,7.172,24500,1.61478382648664,1.76430084745763,1.59995173800632,1.71573771904625,102413.089162414,0.0,1.0
1999-09-08,7.0,7.094,6.625,6.625,28500,1.67459063487504,1.69707799482907,1.58488042229244,1.58488042229244,119133.593515461,0.0,1.0
1999-09-09,6.625,7.0,6.5,7.0,8300,1.58488042229244,1.67459063487504,1.55497701809825,1.67459063487504,34695.0465325729,0.0,1.0
1999-09-10,6.5,6.625,6.5,6.625,2100,1.55497701809825,1.58488042229244,1.55497701809825,1.58488042229244,8778.26478534973,0.0,1.0
1999-09-13,6.375,6.875,6.375,6.875,5500,1.52507361390405,1.64468723068084,1.52507361390405,1.64468723068084,22990.6934854398,0.0,1.0
1999-09-14,6.375,6.813,6.25,6.5,24300,1.52507361390405,1.62985514220052,1.49517020970985,1.55497701809825,101577.063944761,0.0,1.0
1999-09-15,6.188,6.5,6.125,6.5,13500,1.48033812122953,1.55497701809825,1.46526680551566,1.55497701809825,56431.7021915341,0.0,1.0
1999-09-16,6.0,6.125,5.875,6.125,16900,1.43536340132146,1.46526680551566,1.40545999712726,1.46526680551566,70644.1308916241,0.0,1.0
1999-09-17,5.75,6.5,5.688,6.5,60600,1.37555659293307,1.55497701809825,1.36072450445274,1.55497701809825,253315.640948663,0.0,1.0
1999-09-20,5.75,5.75,5.5,5.75,14300,1.37555659293307,1.37555659293307,1.31574978454467,1.37555659293307,59775.8030621433,0.0,1.0
1999-09-21,6.25,6.813,5.688,5.75,30600,1.49517020970985,1.62985514220052,1.36072450445274,1.37555659293307,127911.858300811,0.0,1.0
1999-09-22,5.875,6.25,5.875,6.25,6000,1.40545999712726,1.49517020970985,1.40545999712726,1.49517020970985,25080.7565295707,0.0,1.0
1999-09-23,6.125,6.25,6.0,6.063,22100,1.46526680551566,1.49517020970985,1.43536340132146,1.45043471703533,92380.7865505852,0.0,1.0
1999-09-24,5.875,5.875,5.875,5.875,3000,1.40545999712726,1.40545999712726,1.40545999712726,1.40545999712726,12540.3782647854,0.0,1.0
1999-09-27,5.813,6.0,5.75,6.0,11700,1.39062790864694,1.43536340132146,1.37555659293307,1.43536340132146,48907.4752326629,0.0,1.0
1999-09-28,5.813,5.875,5.75,5.813,20300,1.39062790864694,1.40545999712726,1.37555659293307,1.39062790864694,84856.5595917142,0.0,1.0
1999-09-29,5.875,5.938,5.75,5.938,34800,1.40545999712726,1.42053131284114,1.37555659293307,1.42053131284114,145468.38787151,0.0,1.0
1999-09-30,5.563,5.938,4.875,5.938,37200,1.33082110025855,1.42053131284114,1.16623276357369,1.42053131284114,155500.690483338,0.0,1.0
1999-10-01,5.313,5.5,5.313,5.5,13600,1.27101429187015,1.31574978454467,1.27101429187015,1.31574978454467,56849.7148003604,0.0,1.0
1999-10-04,5.125,5.313,5.0,5.0,1300,1.22603957196208,1.27101429187015,1.19613616776788,1.19613616776788,5434.16391474032,0.0,1.0
1999-10-05,5.125,5.156,5.125,5.125,600,1.22603957196208,1.23345561620224,1.22603957196208,1.22603957196208,2508.07565295707,0.0,1.0
1999-10-06,5.125,5.188,5.125,5.188,15400,1.22603957196208,1.24111088767596,1.22603957196208,1.24111088767596,64373.9417592314,0.0,1.0
1999-10-07,5.156,5.156,5.125,5.125,4600,1.23345561620224,1.23345561620224,1.22603957196208,1.22603957196208,19228.5800060042,0.0,1.0
1999-10-08,5.156,5.156,5.125,5.125,900,1.23345561620224,1.23345561620224,1.22603957196208,1.22603957196208,3762.11347943561,0.0,1.0
1999-10-11,5.0,5.188,5.0,5.188,28600,1.19613616776788,1.24111088767596,1.19613616776788,1.24111088767596,119551.606124287,0.0,1.0
1999-10-12,5.0,5.063,5.0,5.063,1900,1.19613616776788,1.21120748348176,1.19613616776788,1.21120748348176,7942.23956769741,0.0,1.0
1999-10-13,5.0,5.063,5.0,5.0,5400,1.19613616776788,1.21120748348176,1.19613616776788,1.19613616776788,22572.6808766137,0.0,1.0
1999-10-14,4.875,5.063,4.875,5.063,6300,1.16623276357369,1.21120748348176,1.16623276357369,1.21120748348176,26334.7943560491,0.0,1.0
1999-10-15,4.969,4.969,4.969,4.969,1800,1.18872012352772,1.18872012352772,1.18872012352772,1.18872012352772,7524.22695887122,0.0,1.0
1999-10-18,4.813,5.063,4.625,4.625,6500,1.15140067509336,1.21120748348176,1.10642595518529,1.10642595518529,27170.8195737017,0.0,1.0
1999-10-19,4.969,4.969,4.875,4.875,2000,1.18872012352772,1.18872012352772,1.16623276357369,1.16623276357369,8360.25217652358,0.0,1.0
1999-10-20,4.969,5.125,4.813,5.0,7500,1.18872012352772,1.22603957196208,1.15140067509336,1.19613616776788,31350.9456619634,0.0,1.0
1999-10-21,4.813,5.0,4.813,5.0,8700,1.15140067509336,1.19613616776788,1.15140067509336,1.19613616776788,36367.0969678776,0.0,1.0
1999-10-22,4.75,5.0,4.75,5.0,600,1.13632935937949,1.19613616776788,1.13632935937949,1.19613616776788,2508.07565295707,0.0,1.0
1999-10-25,4.75,5.0,4.531,5.0,16000,1.13632935937949,1.19613616776788,1.08393859523126,1.19613616776788,66882.0174121884,0.0,1.0
1999-10-26,4.531,4.875,4.531,4.875,7500,1.08393859523126,1.16623276357369,1.08393859523126,1.16623276357369,31350.9456619632,0.0,1.0
1999-10-27,4.906,4.906,4.531,4.531,8100,1.17364880781385,1.17364880781385,1.08393859523126,1.08393859523126,33859.0213149203,0.0,1.0
1999-10-28,4.938,5.125,4.875,5.0,6900,1.18130407928756,1.22603957196208,1.16623276357369,1.19613616776788,28842.8700090063,0.0,1.0
1999-10-29,4.625,5.125,4.625,5.125,12500,1.10642595518529,1.22603957196208,1.10642595518529,1.22603957196208,52251.5761032724,0.0,1.0
1999-11-01,4.563,4.875,4.406,4.875,46900,1.09159386670497,1.16623276357369,1.05403519103706,1.16623276357369,196047.913539478,0.0,1.0
1999-11-02,5.0,5.063,4.563,4.563,6000,1.19613616776788,1.21120748348176,1.09159386670497,1.09159386670497,25080.7565295708,0.0,1.0
1999-11-03,5.063,5.25,5.0,5.0,13700,1.21120748348176,1.25594297615628,1.19613616776788,1.19613616776788,57267.7274091863,0.0,1.0
1999-11-04,5.25,5.375,5.063,5.25,4600,1.25594297615628,1.28584638035047,1.21120748348176,1.25594297615628,19228.5800060042,0.0,1.0
1999-11-05,5.188,5.313,5.188,5.25,11200,1.24111088767596,1.27101429187015,1.24111088767596,1.25594297615628,46817.4121885318,0.0,1.0
1999-11-08,5.188,5.375,5.188,5.281,18800,1.24111088767596,1.28584638035047,1.24111088767596,1.26335902039644,78586.3704593212,0.0,1.0
1999-11-09,5.125,5.125,5.125,5.125,1300,1.22603957196208,1.22603957196208,1.22603957196208,1.22603957196208,5434.16391474032,0.0,1.0
1999-11-10,5.094,5.188,5.094,5.188,6100,1.21862352772192,1.24111088767596,1.21862352772192,1.24111088767596,25498.7691383969,0.0,1.0
1999-11-11,5.063,5.125,5.063,5.125,14000,1.21120748348176,1.22603957196208,1.21120748348176,1.22603957196208,58521.7652356649,0.0,1.0
1999-11-12,5.125,5.125,5.125,5.125,4300,1.22603957196208,1.22603957196208,1.22603957196208,1.22603957196208,17974.5421795257,0.0,1.0
1999-11-15,4.938,5.25,4.938,5.063,30400,1.18130407928756,1.25594297615628,1.18130407928756,1.21120748348176,127075.833083158,0.0,1.0
1999-11-16,5.125,5.125,5.125,5.125,1800,1.22603957196208,1.22603957196208,1.22603957196208,1.22603957196208,7524.22695887121,0.0,1.0
1999-11-17,5.125,5.313,5.125,5.313,3100,1.22603957196208,1.27101429187015,1.22603957196208,1.27101429187015,12958.3908736115,0.0,1.0
1999-11-18,5.188,5.25,5.125,5.125,7400,1.24111088767596,1.25594297615628,1.22603957196208,1.22603957196208,30932.9330531371,0.0,1.0
1999-11-19,5.19,5.19,5.19,5.19,0,1.24158934214306,1.24158934214306,1.24158934214306,1.24158934214306,0,0.0,1.0
1999-11-22,5.0,5.188,4.938,5.188,21200,1.19613616776788,1.24111088767596,1.18130407928756,1.24111088767596,88618.67307115,0.0,1.0
1999-11-23,5.0,5.063,5.0,5.0,16000,1.19613616776788,1.21120748348176,1.19613616776788,1.19613616776788,66882.0174121887,0.0,1.0
1999-11-24,4.875,5.0,4.875,5.0,17000,1.16623276357369,1.19613616776788,1.16623276357369,1.19613616776788,71062.1435004501,0.0,1.0
1999-11-26,4.875,5.063,4.875,5.063,7800,1.16623276357369,1.21120748348176,1.16623276357369,1.21120748348176,32604.9834884418,0.0,1.0
1999-11-29,5.438,5.438,5.0,5.0,22500,1.30091769606435,1.30091769606435,1.19613616776788,1.19613616776788,94052.8369858901,0.0,1.0
1999-11-30,6.375,6.5,5.438,5.438,49300,1.52507361390405,1.55497701809825,1.30091769606435,1.30091769606435,206080.216151306,0.0,1.0
1999-12-01,5.75,6.375,5.625,6.375,6800,1.37555659293307,1.52507361390405,1.34565318873887,1.52507361390405,28424.85740018,0.0,1.0
1999-12-02,5.625,5.781,5.625,5.781,14200,1.34565318873887,1.38297263717323,1.34565318873887,1.38297263717323,59357.7904533172,0.0,1.0
1999-12-03,5.938,6.0,5.938,5.938,8600,1.42053131284114,1.43536340132146,1.42053131284114,1.42053131284114,35949.0843590513,0.0,1.0
1999-12-06,6.0,6.0,5.938,5.938,4400,1.43536340132146,1.43536340132146,1.42053131284114,1.42053131284114,18392.5547883518,0.0,1.0
1999-12-07,5.625,5.938,5.625,5.938,9900,1.34565318873887,1.42053131284114,1.34565318873887,1.42053131284114,41383.2482737916,0.0,1.0
1999-12-08,5.875,6.0,5.641,5.641,18800,1.40545999712726,1.43536340132146,1.34948082447573,1.34948082447573,78586.3704593216,0.0,1.0
1999-12-09,5.016,5.719,5.0,5.688,19800,1.19996380350474,1.3681405486929,1.19613616776788,1.36072450445274,82766.4965475833,0.0,1.0
1999-12-10,5.188,5.625,5.188,5.5,7100,1.24111088767596,1.34565318873887,1.24111088767596,1.31574978454467,29678.8952266585,0.0,1.0
1999-12-13,5.5,5.75,5.375,5.625,6400,1.31574978454467,1.37555659293307,1.28584638035047,1.34565318873887,26752.8069648754,0.0,1.0
1999-12-14,5.031,5.375,5.0,5.375,17600,1.20355221200804,1.28584638035047,1.19613616776788,1.28584638035047,73570.2191534076,0.0,1.0
1999-12-15,5.0,5.063,5.0,5.0,13000,1.19613616776788,1.21120748348176,1.19613616776788,1.19613616776788,54341.6391474033,0.0,1.0
1999-12-16,5.063,5.063,5.0,5.063,9900,1.21120748348176,1.21120748348176,1.19613616776788,1.21120748348176,41383.2482737916,0.0,1.0
1999-12-17,4.88,5.0,4.88,5.0,900,1.16742889974145,1.19613616776788,1.16742889974145,1.19613616776788,3762.11347943562,0.0,1.0
1999-12-20,5.188,5.563,4.875,4.875,14300,1.24111088767596,1.33082110025855,1.16623276357369,1.16623276357369,59775.8030621433,0.0,1.0
1999-12-21,5.188,5.188,5.063,5.188,8600,1.24111088767596,1.24111088767596,1.21120748348176,1.24111088767596,35949.0843590512,0.0,1.0
1999-12-22,5.0,5.125,4.875,5.125,17100,1.19613616776788,1.22603957196208,1.16623276357369,1.22603957196208,71480.1561092767,0.0,1.0
1999-12-23,4.688,4.875,4.625,4.875,7900,1.12149727089917,1.16623276357369,1.10642595518529,1.16623276357369,33022.996097268,0.0,1.0
1999-12-27,4.75,5.0,4.75,4.875,21600,1.13632935937949,1.19613616776788,1.13632935937949,1.16623276357369,90290.7235064544,0.0,1.0
1999-12-28,4.875,5.0,4.75,4.938,7400,1.16623276357369,1.19613616776788,1.13632935937949,1.18130407928756,30932.9330531371,0.0,1.0
1999-12-29,4.75,5.0,4.688,4.688,13700,1.13632935937949,1.19613616776788,1.12149727089917,1.12149727089917,57267.7274091864,0.0,1.0
1999-12-30,4.875,4.875,4.688,4.875,18000,1.16623276357369,1.16623276357369,1.12149727089917,1.16623276357369,75242.2695887118,0.0,1.0
1999-12-31,4.625,4.875,4.625,4.875,8400,1.10642595518529,1.16623276357369,1.10642595518529,1.16623276357369,35113.059141399,0.0,1.0
2000-01-03,5.375,6.0,4.5,4.625,19200,1.28584638035047,1.43536340132146,1.07652255099109,1.10642595518529,80258.4208946265,0.0,1.0
2000-01-04,5.0,5.125,4.875,5.125,4800,1.19613616776788,1.22603957196208,1.16623276357369,1.22603957196208,20064.6052236566,0.0,1.0
2000-01-05,5.125,5.125,5.125,5.125,1700,1.22603957196208,1.22603957196208,1.22603957196208,1.22603957196208,7106.21435004503,0.0,1.0
2000-01-06,5.563,5.563,5.125,5.125,20300,1.33082110025855,1.33082110025855,1.22603957196208,1.22603957196208,84856.559591714,0.0,1.0
2000-01-07,5.375,5.625,5.375,5.469,7000,1.28584638035047,1.34565318873887,1.28584638035047,1.30833374030451,29260.8826178326,0.0,1.0
2000-01-10,5.25,5.563,5.25,5.375,19800,1.25594297615628,1.33082110025855,1.25594297615628,1.28584638035047,82766.4965475831,0.0,1.0
2000-01-11,5.188,5.188,5.0,5.125,6400,1.24111088767596,1.24111088767596,1.19613616776788,1.22603957196208,26752.8069648753,0.0,1.0
2000-01-12,5.0,5.063,5.0,5.063,1700,1.19613616776788,1.21120748348176,1.19613616776788,1.21120748348176,7106.21435004505,0.0,1.0
2000-01-13,3.813,4.875,3.688,4.875,136800,0.912173441539787,1.16623276357369,0.88227003734559,1.16623276357369,571841.248874212,0.0,1.0
2000-01-14,4.25,5.0,4.0,4.156,79600,1.0167157426027,1.19613616776788,0.956908934214306,0.994228382648664,332738.036625638,0.0,1.0
2000-01-18,4.0,4.375,4.0,4.25,41100,0.956908934214306,1.0466191467969,0.956908934214306,1.0167157426027,171803.182227559,0.0,1.0
2000-01-19,4.0,4.25,4.0,4.125,18400,0.956908934214306,1.0167157426027,0.956908934214306,0.986812338408503,76914.3200240168,0.0,1.0
2000-01-20,4.0,4.125,4.0,4.125,8700,0.956908934214306,0.986812338408503,0.956908934214306,0.986812338408503,36367.0969678775,0.0,1.0
2000-01-21,4.125,4.25,4.0,4.0,4200,0.986812338408503,1.0167157426027,0.956908934214306,0.956908934214306,17556.5295706995,0.0,1.0
2000-01-24,4.0,4.25,3.875,4.25,27600,0.956908934214306,1.0167157426027,0.927005530020109,1.0167157426027,115371.480036025,0.0,1.0
2000-01-25,3.875,4.125,3.875,4.0,16000,0.927005530020109,0.986812338408503,0.927005530020109,0.956908934214306,66882.0174121886,0.0,1.0
2000-01-26,4.0,4.0,3.938,3.938,4100,0.956908934214306,0.956908934214306,0.942076845733985,0.942076845733985,17138.5169618733,0.0,1.0
2000-01-27,3.875,4.0,3.875,3.938,16300,0.927005530020109,0.956908934214306,0.927005530020109,0.942076845733985,68136.0552386671,0.0,1.0
2000-01-28,3.75,4.0,3.75,3.875,22800,0.897102125825912,0.956908934214306,0.897102125825912,0.927005530020109,95306.8748123687,0.0,1.0
2000-01-31,3.75,3.875,3.75,3.875,13500,0.897102125825912,0.927005530020109,0.897102125825912,0.927005530020109,56431.7021915341,0.0,1.0
2000-02-01,4.0,4.0,3.875,3.875,8000,0.956908934214306,0.956908934214306,0.927005530020109,0.927005530020109,33441.0087060943,0.0,1.0
2000-02-02,4.125,4.125,4.0,4.0,2700,0.986812338408503,0.986812338408503,0.956908934214306,0.956908934214306,11286.3404383068,0.0,1.0
2000-02-03,4.188,4.625,3.875,3.938,13300,1.00188365412238,1.10642595518529,0.927005530020109,0.942076845733985,55595.6769738816,0.0,1.0
2000-02-04,4.188,4.25,4.188,4.25,2400,1.00188365412238,1.0167157426027,1.00188365412238,1.0167157426027,10032.3026118283,0.0,1.0
2000-02-07,4.188,4.188,4.125,4.125,2200,1.00188365412238,1.00188365412238,0.986812338408503,0.986812338408503,9196.27739417591,0.0,1.0
2000-02-08,3.875,4.938,3.875,4.25,37600,0.927005530020109,1.18130407928756,0.927005530020109,1.0167157426027,157172.740918643,0.0,1.0
2000-02-09,3.875,3.875,3.875,3.875,3300,0.927005530020109,0.927005530020109,0.927005530020109,0.927005530020109,13794.4160912639,0.0,1.0
2000-02-10,3.875,4.125,3.875,4.0,900,0.927005530020109,0.986812338408503,0.927005530020109,0.956908934214306,3762.11347943561,0.0,1.0
2000-02-11,4.125,4.125,3.875,4.0,11800,0.986812338408503,0.986812338408503,0.927005530020109,0.956908934214306,49325.4878414891,0.0,1.0
2000-02-14,3.938,4.125,3.938,4.0,4200,0.942076845733985,0.986812338408503,0.942076845733985,0.956908934214306,17556.5295706995,0.0,1.0
2000-02-15,3.938,4.156,3.938,4.156,2300,0.942076845733985,0.994228382648664,0.942076845733985,0.994228382648664,9614.2900030021,0.0,1.0
2000-02-16,4.031,4.125,3.938,4.125,14200,0.964324978454467,0.986812338408503,0.942076845733985,0.986812338408503,59357.7904533173,0.0,1.0
2000-02-17,3.875,4.0,3.75,3.969,14700,0.927005530020109,0.956908934214306,0.897102125825912,0.949492889974145,61447.8534974482,0.0,1.0
2000-02-18,3.813,3.875,3.813,3.875,1200,0.912173441539787,0.927005530020109,0.912173441539787,0.927005530020109,5016.15130591414,0.0,1.0
2000-02-22,3.875,4.031,3.875,3.875,5100,0.927005530020109,0.964324978454467,0.927005530020109,0.927005530020109,21318.6430501351,0.0,1.0
2000-02-23,3.813,4.0,3.813,3.875,7200,0.912173441539787,0.956908934214306,0.912173441539787,0.927005530020109,30096.9078354849,0.0,1.0
2000-02-24,3.813,3.875,3.813,3.875,1600,0.912173441539787,0.927005530020109,0.912173441539787,0.927005530020109,6688.20174121886,0.0,1.0
2000-02-25,3.625,3.75,3.625,3.75,10700,0.867198721631715,0.897102125825912,0.867198721631715,0.897102125825912,44727.3491444011,0.0,1.0
2000-02-28,3.625,3.813,3.625,3.813,7300,0.867198721631715,0.912173441539787,0.867198721631715,0.912173441539787,30514.920444311,0.0,1.0
2000-02-29,3.688,3.75,3.625,3.75,18600,0.88227003734559,0.897102125825912,0.867198721631715,0.897102125825912,77750.3452416692,0.0,1.0
2000-03-01,3.75,3.75,3.625,3.625,4800,0.897102125825912,0.897102125825912,0.867198721631715,0.867198721631715,20064.6052236566,0.0,1.0
2000-03-02,3.5,3.813,3.5,3.563,22600,0.837295317437518,0.912173441539787,0.837295317437518,0.852366633151393,94470.8495947163,0.0,1.0
2000-03-03,3.625,3.625,3.5,3.5,3800,0.867198721631715,0.867198721631715,0.837295317437518,0.837295317437518,15884.4791353948,0.0,1.0
2000-03-06,3.438,3.5,3.438,3.5,6500,0.822463228957196,0.837295317437518,0.822463228957196,0.837295317437518,27170.8195737016,0.0,1.0
2000-03-07,3.25,3.5,3.25,3.5,16600,0.777488509049124,0.837295317437518,0.777488509049124,0.837295317437518,69390.0930651456,0.0,1.0
2000-03-08,3.25,3.375,3.125,3.125,11800,0.777488509049124,0.807391913243321,0.747585104854927,0.747585104854927,49325.487841489,0.0,1.0
2000-03-09,3.063,3.328,3.063,3.328,10600,0.732753016374605,0.796148233266303,0.732753016374605,0.796148233266303,44309.3365355749,0.0,1.0
2000-03-10,3.25,3.25,3.0,3.125,7600,0.777488509049124,0.777488509049124,0.71768170066073,0.747585104854927,31768.9582707895,0.0,1.0
2000-03-13,3.25,3.25,3.25,3.25,700,0.777488509049124,0.777488509049124,0.777488509049124,0.777488509049124,2926.08826178325,0.0,1.0
2000-03-14,3.25,3.25,3.0,3.125,3200,0.777488509049124,0.777488509049124,0.71768170066073,0.747585104854927,13376.4034824377,0.0,1.0
2000-03-15,3.125,3.125,3.125,3.125,600,0.747585104854927,0.747585104854927,0.747585104854927,0.747585104854927,2508.07565295707,0.0,1.0
2000-03-16,3.12,3.12,3.12,3.12,0,0.746388968687159,0.746388968687159,0.746388968687159,0.746388968687159,0,0.0,1.0
2000-03-17,2.875,3.094,2.875,3.094,34400,0.687778296466533,0.740169060614766,0.687778296466533,0.740169060614766,143796.337436205,0.0,1.0
2000-03-20,2.813,3.0,2.813,2.938,37700,0.672946207986211,0.71768170066073,0.672946207986211,0.702849612180408,157590.753527469,0.0,1.0
2000-03-21,2.688,3.0,2.688,3.0,38300,0.643042803792014,0.71768170066073,0.643042803792014,0.71768170066073,160098.829180426,0.0,1.0
2000-03-22,2.438,2.688,2.375,2.688,130200,0.58323599540362,0.643042803792014,0.568164679689744,0.643042803792014,544252.416691684,0.0,1.0
2000-03-23,2.563,2.688,2.563,2.594,20700,0.613139399597817,0.643042803792014,0.613139399597817,0.620555443837978,86528.6100270189,0.0,1.0
2000-03-24,2.813,3.0,2.688,2.688,20100,0.672946207986211,0.71768170066073,0.643042803792014,0.643042803792014,84020.5343740618,0.0,1.0
2000-03-27,3.25,3.375,3.063,3.063,29400,0.777488509049124,0.807391913243321,0.732753016374605,0.732753016374605,122895.706994896,0.0,1.0
2000-03-28,3.125,3.25,2.813,3.25,2700,0.747585104854927,0.777488509049124,0.672946207986211,0.777488509049124,11286.3404383068,0.0,1.0
2000-03-29,2.625,3.125,2.625,3.0,38400,0.627971488078139,0.747585104854927,0.627971488078139,0.71768170066073,160516.841789252,0.0,1.0
2000-03-30,2.75,2.938,2.688,2.75,10200,0.657874892272336,0.702849612180408,0.643042803792014,0.657874892272336,42637.2861002702,0.0,1.0
2000-03-31,2.938,3.0,2.625,2.625,18100,0.702849612180408,0.71768170066073,0.627971488078139,0.627971488078139,75660.2821975383,0.0,1.0
2000-04-03,3.0,3.0,3.0,3.0,4700,0.71768170066073,0.71768170066073,0.71768170066073,0.71768170066073,19646.5926148304,0.0,1.0
2000-04-04,3.25,3.25,2.625,2.906,24500,0.777488509049124,0.777488509049124,0.627971488078139,0.695194340706694,102413.089162414,0.0,1.0
2000-04-05,3.0,3.0,3.0,3.0,5000,0.71768170066073,0.71768170066073,0.71768170066073,0.71768170066073,20900.6304413089,0.0,1.0
2000-04-06,3.25,3.438,3.063,3.25,16900,0.777488509049124,0.822463228957196,0.732753016374605,0.777488509049124,70644.1308916241,0.0,1.0
2000-04-07,3.25,3.25,3.25,3.25,9800,0.777488509049124,0.777488509049124,0.777488509049124,0.777488509049124,40965.2356649655,0.0,1.0
2000-04-10,3.25,3.375,3.25,3.375,24300,0.777488509049124,0.807391913243321,0.777488509049124,0.807391913243321,101577.063944761,0.0,1.0
2000-04-11,3.188,3.188,3.0,3.188,9300,0.762656420568802,0.762656420568802,0.71768170066073,0.762656420568802,38875.1726208346,0.0,1.0
2000-04-12,3.125,3.125,3.125,3.125,100,0.747585104854927,0.747585104854927,0.747585104854927,0.747585104854927,418.012608826178,0.0,1.0
2000-04-13,2.875,3.25,2.875,3.125,15300,0.687778296466533,0.777488509049124,0.687778296466533,0.747585104854927,63955.9291504052,0.0,1.0
2000-04-14,3.0,3.5,2.75,2.875,13900,0.71768170066073,0.837295317437518,0.657874892272336,0.687778296466533,58103.7526268388,0.0,1.0
2000-04-17,2.875,2.875,2.75,2.75,24300,0.687778296466533,0.687778296466533,0.657874892272336,0.657874892272336,101577.063944761,0.0,1.0
2000-04-18,3.125,3.125,2.75,2.75,5700,0.747585104854927,0.747585104854927,0.657874892272336,0.657874892272336,23826.7187030922,0.0,1.0
2000-04-19,3.0,3.25,3.0,3.063,12000,0.71768170066073,0.777488509049124,0.71768170066073,0.732753016374605,50161.5130591414,0.0,1.0
2000-04-20,3.0,3.0,3.0,3.0,0,0.71768170066073,0.71768170066073,0.71768170066073,0.71768170066073,0,0.0,1.0
2000-04-24,2.75,3.0,2.75,3.0,4000,0.657874892272336,0.71768170066073,0.657874892272336,0.71768170066073,16720.5043530471,0.0,1.0
2000-04-25,3.25,3.438,2.625,2.625,13600,0.777488509049124,0.822463228957196,0.627971488078139,0.627971488078139,56849.7148003602,0.0,1.0
2000-04-26,3.25,3.25,3.25,3.25,0,0.777488509049124,0.777488509049124,0.777488509049124,0.777488509049124,0,0.0,1.0
2000-04-27,3.25,3.25,3.25,3.25,8000,0.777488509049124,0.777488509049124,0.777488509049124,0.777488509049124,33441.0087060943,0.0,1.0
2000-04-28,3.063,3.125,3.063,3.125,6100,0.732753016374605,0.747585104854927,0.732753016374605,0.747585104854927,25498.7691383969,0.0,1.0
2000-05-01,3.0,3.063,3.0,3.063,1900,0.71768170066073,0.732753016374605,0.71768170066073,0.732753016374605,7942.23956769738,0.0,1.0
2000-05-02,3.0,3.0,2.813,2.875,7700,0.71768170066073,0.71768170066073,0.672946207986211,0.687778296466533,32186.9708796157,0.0,1.0
2000-05-03,3.0,3.0,2.875,2.875,1700,0.71768170066073,0.71768170066073,0.687778296466533,0.687778296466533,7106.21435004503,0.0,1.0
2000-05-04,2.938,2.938,2.813,2.813,9200,0.702849612180408,0.702849612180408,0.672946207986211,0.672946207986211,38457.1600120084,0.0,1.0
2000-05-05,3.25,3.25,3.0,3.0,7000,0.777488509049124,0.777488509049124,0.71768170066073,0.71768170066073,29260.8826178325,0.0,1.0
2000-05-08,3.375,3.375,3.313,3.375,300,0.807391913243321,0.807391913243321,0.792559824762999,0.807391913243321,1254.03782647853,0.0,1.0
2000-05-09,3.313,3.313,3.313,3.313,700,0.792559824762999,0.792559824762999,0.792559824762999,0.792559824762999,2926.08826178325,0.0,1.0
2000-05-10,3.375,3.375,3.25,3.25,1300,0.807391913243321,0.807391913243321,0.777488509049124,0.777488509049124,5434.16391474032,0.0,1.0
2000-05-11,3.25,3.25,3.25,3.25,2000,0.777488509049124,0.777488509049124,0.777488509049124,0.777488509049124,8360.25217652357,0.0,1.0
2000-05-12,2.719,3.25,2.719,3.25,27800,0.650458848032175,0.777488509049124,0.650458848032175,0.777488509049124,116207.505253678,0.0,1.0
2000-05-15,2.688,3.25,2.344,2.625,195300,0.643042803792014,0.777488509049124,0.560748635449583,0.627971488078139,816378.625037526,0.0,1.0
2000-05-16,3.125,3.25,2.563,2.625,14900,0.747585104854927,0.777488509049124,0.613139399597817,0.627971488078139,62283.8787151005,0.0,1.0
2000-05-17,3.125,3.219,3.125,3.219,1100,0.747585104854927,0.770072464808963,0.747585104854927,0.770072464808963,4598.13869708796,0.0,1.0
2000-05-18,3.063,3.125,3.063,3.063,1100,0.732753016374605,0.747585104854927,0.732753016374605,0.732753016374605,4598.13869708796,0.0,1.0
2000-05-19,2.938,3.125,2.938,3.125,3100,0.702849612180408,0.747585104854927,0.702849612180408,0.747585104854927,12958.3908736115,0.0,1.0
2000-05-22,2.563,2.938,2.438,2.938,37100,0.613139399597817,0.702849612180408,0.58323599540362,0.702849612180408,155082.677874512,0.0,1.0
2000-05-23,2.25,2.563,2.25,2.438,28600,0.538261275495547,0.613139399597817,0.538261275495547,0.58323599540362,119551.606124287,0.0,1.0
2000-05-24,2.375,2.688,2.375,2.375,4500,0.568164679689744,0.643042803792014,0.568164679689744,0.568164679689744,18810.567397178,0.0,1.0
2000-05-25,2.594,2.594,2.375,2.375,9900,0.620555443837978,0.620555443837978,0.568164679689744,0.568164679689744,41383.2482737916,0.0,1.0
2000-05-26,2.5,2.75,2.438,2.438,8700,0.598068083883941,0.657874892272336,0.58323599540362,0.58323599540362,36367.0969678775,0.0,1.0
2000-05-30,2.5,2.5,2.375,2.375,24200,0.598068083883941,0.598068083883941,0.568164679689744,0.568164679689744,101159.051335935,0.0,1.0
2000-05-31,2.5,2.75,2.5,2.75,5700,0.598068083883941,0.657874892272336,0.598068083883941,0.657874892272336,23826.7187030922,0.0,1.0
2000-06-01,2.625,2.625,2.625,2.625,5000,0.627971488078139,0.627971488078139,0.627971488078139,0.627971488078139,20900.6304413089,0.0,1.0
2000-06-02,2.75,3.0,2.75,2.875,7200,0.657874892272336,0.71768170066073,0.657874892272336,0.687778296466533,30096.9078354848,0.0,1.0
2000-06-05,3.125,3.125,2.75,2.875,15000,0.747585104854927,0.747585104854927,0.657874892272336,0.687778296466533,62701.8913239267,0.0,1.0
2000-06-06,2.625,3.25,2.625,3.25,10600,0.627971488078139,0.777488509049124,0.627971488078139,0.777488509049124,44309.3365355749,0.0,1.0
2000-06-07,2.75,3.188,2.75,2.75,23800,0.657874892272336,0.762656420568802,0.657874892272336,0.657874892272336,99487.0009006304,0.0,1.0
2000-06-08,2.75,2.813,2.75,2.813,5500,0.657874892272336,0.672946207986211,0.657874892272336,0.672946207986211,22990.6934854398,0.0,1.0
2000-06-09,3.0,3.188,2.875,2.875,1500,0.71768170066073,0.762656420568802,0.687778296466533,0.687778296466533,6270.18913239267,0.0,1.0
2000-06-12,2.875,3.0,2.75,2.75,2500,0.687778296466533,0.71768170066073,0.657874892272336,0.657874892272336,10450.3152206545,0.0,1.0
2000-06-13,2.875,3.0,2.75,2.75,26100,0.687778296466533,0.71768170066073,0.657874892272336,0.657874892272336,109101.290903632,0.0,1.0
2000-06-14,2.88,2.88,2.88,2.88,0,0.6889744326343,0.6889744326343,0.6889744326343,0.6889744326343,0,0.0,1.0
2000-06-15,2.75,2.969,2.75,2.969,16400,0.657874892272336,0.710265656420569,0.657874892272336,0.710265656420569,68554.0678474932,0.0,1.0
2000-06-16,2.75,2.875,2.75,2.875,4300,0.657874892272336,0.687778296466533,0.657874892272336,0.687778296466533,17974.5421795257,0.0,1.0
2000-06-19,2.938,3.0,2.938,2.938,3900,0.702849612180408,0.71768170066073,0.702849612180408,0.702849612180408,16302.491744221,0.0,1.0
2000-06-20,2.969,3.0,2.969,2.969,1100,0.710265656420569,0.71768170066073,0.710265656420569,0.710265656420569,4598.13869708796,0.0,1.0
2000-06-21,2.969,2.969,2.969,2.969,300,0.710265656420569,0.710265656420569,0.710265656420569,0.710265656420569,1254.03782647853,0.0,1.0
2000-06-22,2.97,2.97,2.97,2.97,0,0.710504883654122,0.710504883654122,0.710504883654122,0.710504883654122,0,0.0,1.0
2000-06-23,2.938,2.938,2.75,2.938,4500,0.702849612180408,0.702849612180408,0.657874892272336,0.702849612180408,18810.567397178,0.0,1.0
2000-06-26,2.94,2.94,2.94,2.94,0,0.703328066647515,0.703328066647515,0.703328066647515,0.703328066647515,0,0.0,1.0
2000-06-27,2.75,2.844,2.75,2.75,5600,0.657874892272336,0.680362252226372,0.657874892272336,0.657874892272336,23408.706094266,0.0,1.0
2000-06-28,2.75,2.75,2.5,2.5,1100,0.657874892272336,0.657874892272336,0.598068083883941,0.598068083883941,4598.13869708796,0.0,1.0
2000-06-29,2.75,2.75,2.656,2.656,7200,0.657874892272336,0.657874892272336,0.635387532318299,0.635387532318299,30096.9078354848,0.0,1.0
2000-06-30,2.75,2.75,2.75,2.75,100,0.657874892272336,0.657874892272336,0.657874892272336,0.657874892272336,418.012608826178,0.0,1.0
2000-07-03,2.75,2.75,2.719,2.719,1600,0.657874892272336,0.657874892272336,0.650458848032175,0.650458848032175,6688.20174121885,0.0,1.0
2000-07-05,2.875,2.875,2.75,2.875,2500,0.687778296466533,0.687778296466533,0.657874892272336,0.687778296466533,10450.3152206545,0.0,1.0
2000-07-06,2.875,2.875,2.875,2.875,600,0.687778296466533,0.687778296466533,0.687778296466533,0.687778296466533,2508.07565295707,0.0,1.0
2000-07-07,2.875,2.875,2.875,2.875,1300,0.687778296466533,0.687778296466533,0.687778296466533,0.687778296466533,5434.16391474031,0.0,1.0
2000-07-10,2.88,2.88,2.88,2.88,0,0.6889744326343,0.6889744326343,0.6889744326343,0.6889744326343,0,0.0,1.0
2000-07-11,2.844,2.844,2.75,2.844,3600,0.680362252226372,0.680362252226372,0.657874892272336,0.680362252226372,15048.4539177424,0.0,1.0
2000-07-12,2.594,2.75,2.5,2.75,9600,0.620555443837978,0.657874892272336,0.598068083883941,0.657874892272336,40129.2104473131,0.0,1.0
2000-07-13,2.719,2.75,2.5,2.563,9600,0.650458848032175,0.657874892272336,0.598068083883941,0.613139399597817,40129.2104473131,0.0,1.0
2000-07-14,2.75,2.75,2.688,2.688,900,0.657874892272336,0.657874892272336,0.643042803792014,0.643042803792014,3762.1134794356,0.0,1.0
2000-07-17,2.719,2.719,2.719,2.719,700,0.650458848032175,0.650458848032175,0.650458848032175,0.650458848032175,2926.08826178325,0.0,1.0
2000-07-18,2.75,2.75,2.75,2.75,100,0.657874892272336,0.657874892272336,0.657874892272336,0.657874892272336,418.012608826178,0.0,1.0
2000-07-19,2.75,2.75,2.563,2.688,1200,0.657874892272336,0.657874892272336,0.613139399597817,0.643042803792014,5016.15130591414,0.0,1.0
2000-07-20,2.719,2.734,2.563,2.734,2400,0.650458848032175,0.654047256535478,0.613139399597817,0.654047256535478,10032.3026118283,0.0,1.0
2000-07-21,2.719,2.719,2.563,2.563,3000,0.650458848032175,0.650458848032175,0.613139399597817,0.613139399597817,12540.3782647853,0.0,1.0
2000-07-24,2.5,2.625,2.5,2.563,9800,0.598068083883941,0.627971488078139,0.598068083883941,0.613139399597817,40965.2356649655,0.0,1.0
2000-07-25,2.5,2.719,2.5,2.719,1100,0.598068083883941,0.650458848032175,0.598068083883941,0.650458848032175,4598.13869708797,0.0,1.0
2000-07-26,2.563,2.625,2.5,2.5,10100,0.613139399597817,0.627971488078139,0.598068083883941,0.598068083883941,42219.273491444,0.0,1.0
2000-07-27,3.125,3.125,2.5,2.5,37700,0.747585104854927,0.747585104854927,0.598068083883941,0.598068083883941,157590.753527469,0.0,1.0
2000-07-28,2.875,3.0,2.875,3.0,6200,0.687778296466533,0.71768170066073,0.687778296466533,0.71768170066073,25916.781747223,0.0,1.0
2000-07-31,2.563,3.125,2.563,3.063,14100,0.613139399597817,0.747585104854927,0.613139399597817,0.732753016374605,58939.7778444911,0.0,1.0
2000-08-01,2.563,2.563,2.563,2.563,100,0.613139399597817,0.613139399597817,0.613139399597817,0.613139399597817,418.012608826178,0.0,1.0
2000-08-02,2.875,2.875,2.625,2.625,1500,0.687778296466533,0.687778296466533,0.627971488078139,0.627971488078139,6270.18913239267,0.0,1.0
2000-08-03,2.781,2.781,2.75,2.75,2400,0.665290936512496,0.665290936512496,0.657874892272336,0.657874892272336,10032.3026118283,0.0,1.0
2000-08-04,2.78,2.78,2.78,2.78,0,0.665051709278943,0.665051709278943,0.665051709278943,0.665051709278943,0,0.0,1.0
2000-08-07,2.625,2.875,2.625,2.75,6900,0.627971488078139,0.687778296466533,0.627971488078139,0.657874892272336,28842.8700090063,0.0,1.0
2000-08-08,2.813,2.875,2.75,2.75,19500,0.672946207986211,0.687778296466533,0.657874892272336,0.657874892272336,81512.4587211048,0.0,1.0
2000-08-09,2.656,2.938,2.656,2.938,4400,0.635387532318299,0.702849612180408,0.635387532318299,0.702849612180408,18392.5547883519,0.0,1.0
2000-08-10,2.688,2.875,2.688,2.875,3300,0.643042803792014,0.687778296466533,0.643042803792014,0.687778296466533,13794.4160912639,0.0,1.0
2000-08-11,2.688,2.75,2.688,2.75,10300,0.643042803792014,0.657874892272336,0.643042803792014,0.657874892272336,43055.2987090964,0.0,1.0
2000-08-14,2.656,2.656,2.656,2.656,9000,0.635387532318299,0.635387532318299,0.635387532318299,0.635387532318299,37621.1347943561,0.0,1.0
2000-08-15,2.656,2.656,2.656,2.656,0,0.635387532318299,0.635387532318299,0.635387532318299,0.635387532318299,0,0.0,1.0
2000-08-16,2.656,2.656,2.656,2.656,400,0.635387532318299,0.635387532318299,0.635387532318299,0.635387532318299,1672.05043530471,0.0,1.0
2000-08-17,2.719,2.719,2.719,2.719,400,0.650458848032175,0.650458848032175,0.650458848032175,0.650458848032175,1672.05043530471,0.0,1.0
2000-08-18,2.813,2.875,2.813,2.875,3800,0.672946207986211,0.687778296466533,0.672946207986211,0.687778296466533,15884.4791353948,0.0,1.0
2000-08-21,2.688,2.75,2.688,2.75,1700,0.643042803792014,0.657874892272336,0.643042803792014,0.657874892272336,7106.21435004503,0.0,1.0
2000-08-22,2.75,3.063,2.688,3.063,5400,0.657874892272336,0.732753016374605,0.643042803792014,0.732753016374605,22572.6808766136,0.0,1.0
2000-08-23,2.719,2.75,2.719,2.75,5900,0.650458848032175,0.657874892272336,0.650458848032175,0.657874892272336,24662.7439207445,0.0,1.0
2000-08-24,2.656,2.766,2.656,2.766,16400,0.635387532318299,0.661702528009193,0.635387532318299,0.661702528009193,68554.0678474933,0.0,1.0
2000-08-25,2.813,2.813,2.813,2.813,200,0.672946207986211,0.672946207986211,0.672946207986211,0.672946207986211,836.025217652357,0.0,1.0
2000-08-28,2.656,2.813,2.656,2.813,4200,0.635387532318299,0.672946207986211,0.635387532318299,0.672946207986211,17556.5295706995,0.0,1.0
2000-08-29,2.66,2.66,2.66,2.66,0,0.636344441252514,0.636344441252514,0.636344441252514,0.636344441252514,0,0.0,1.0
2000-08-30,2.75,2.75,2.656,2.656,5000,0.657874892272336,0.657874892272336,0.635387532318299,0.635387532318299,20900.6304413089,0.0,1.0
2000-08-31,2.656,2.75,2.625,2.656,15000,0.635387532318299,0.657874892272336,0.627971488078139,0.635387532318299,62701.8913239268,0.0,1.0
2000-09-01,2.625,2.625,2.594,2.594,12900,0.627971488078139,0.627971488078139,0.620555443837978,0.620555443837978,53923.626538577,0.0,1.0
2000-09-05,2.75,2.75,2.594,2.609,10400,0.657874892272336,0.657874892272336,0.620555443837978,0.624143852341281,43473.3113179225,0.0,1.0
2000-09-06,2.75,2.75,2.75,2.75,0,0.657874892272336,0.657874892272336,0.657874892272336,0.657874892272336,0,0.0,1.0
2000-09-07,2.75,2.813,2.594,2.594,10800,0.657874892272336,0.672946207986211,0.620555443837978,0.620555443837978,45145.3617532272,0.0,1.0
2000-09-08,2.781,2.813,2.75,2.75,75600,0.665290936512496,0.672946207986211,0.657874892272336,0.657874892272336,316017.532272591,0.0,1.0
2000-09-11,2.75,2.813,2.75,2.813,5600,0.657874892272336,0.672946207986211,0.657874892272336,0.672946207986211,23408.706094266,0.0,1.0
2000-09-12,2.75,2.844,2.625,2.844,4800,0.657874892272336,0.680362252226372,0.627971488078139,0.680362252226372,20064.6052236565,0.0,1.0
2000-09-13,2.688,2.844,2.625,2.844,5800,0.643042803792014,0.680362252226372,0.627971488078139,0.680362252226372,24244.7313119183,0.0,1.0
2000-09-14,2.75,2.844,2.656,2.656,1500,0.657874892272336,0.680362252226372,0.635387532318299,0.635387532318299,6270.18913239267,0.0,1.0
2000-09-15,2.688,2.688,2.656,2.656,700,0.643042803792014,0.643042803792014,0.635387532318299,0.635387532318299,2926.08826178325,0.0,1.0
2000-09-18,2.563,2.844,2.5,2.75,32400,0.613139399597817,0.680362252226372,0.598068083883941,0.657874892272336,135436.085259682,0.0,1.0
2000-09-19,2.75,2.781,2.625,2.781,6800,0.657874892272336,0.665290936512496,0.627971488078139,0.665290936512496,28424.8574001801,0.0,1.0
2000-09-20,2.625,2.625,2.625,2.625,800,0.627971488078139,0.627971488078139,0.627971488078139,0.627971488078139,3344.10087060942,0.0,1.0
2000-09-21,2.75,2.75,2.656,2.656,1500,0.657874892272336,0.657874892272336,0.635387532318299,0.635387532318299,6270.18913239267,0.0,1.0
2000-09-22,2.75,2.75,2.719,2.75,6300,0.657874892272336,0.657874892272336,0.650458848032175,0.657874892272336,26334.7943560492,0.0,1.0
2000-09-25,2.75,2.75,2.75,2.75,6500,0.657874892272336,0.657874892272336,0.657874892272336,0.657874892272336,27170.8195737016,0.0,1.0
2000-09-26,2.656,2.656,2.656,2.656,4000,0.635387532318299,0.635387532318299,0.635387532318299,0.635387532318299,16720.5043530471,0.0,1.0
2000-09-27,2.75,2.75,2.531,2.75,5700,0.657874892272336,0.657874892272336,0.605484128124102,0.657874892272336,23826.7187030921,0.0,1.0
2000-09-28,2.625,2.75,2.625,2.625,900,0.627971488078139,0.657874892272336,0.627971488078139,0.627971488078139,3762.1134794356,0.0,1.0
2000-09-29,2.75,2.75,2.625,2.625,13500,0.657874892272336,0.657874892272336,0.627971488078139,0.627971488078139,56431.702191534,0.0,1.0
2000-10-02,2.625,2.688,2.625,2.688,6100,0.627971488078139,0.643042803792014,0.627971488078139,0.643042803792014,25498.7691383969,0.0,1.0
2000-10-03,2.75,2.75,2.375,2.625,13800,0.657874892272336,0.657874892272336,0.568164679689744,0.627971488078139,57685.7400180126,0.0,1.0
2000-10-04,2.438,2.75,2.438,2.688,12100,0.58323599540362,0.657874892272336,0.58323599540362,0.643042803792014,50579.5256679675,0.0,1.0
2000-10-05,2.375,2.438,2.375,2.438,2800,0.568164679689744,0.58323599540362,0.568164679689744,0.58323599540362,11704.353047133,0.0,1.0
2000-10-06,2.25,2.5,2.25,2.391,13900,0.538261275495547,0.598068083883941,0.538261275495547,0.571992315426602,58103.7526268388,0.0,1.0
2000-10-09,2.25,2.375,2.25,2.25,9200,0.538261275495547,0.568164679689744,0.538261275495547,0.538261275495547,38457.1600120084,0.0,1.0
2000-10-10,2.25,2.25,2.25,2.25,0,0.538261275495547,0.538261275495547,0.538261275495547,0.538261275495547,0,0.0,1.0
2000-10-11,2.25,2.25,2.25,2.25,0,0.538261275495547,0.538261275495547,0.538261275495547,0.538261275495547,0,0.0,1.0
2000-10-12,2.25,2.25,2.25,2.25,0,0.538261275495547,0.538261275495547,0.538261275495547,0.538261275495547,0,0.0,1.0
2000-10-13,2.188,2.375,2.125,2.25,12500,0.523429187015226,0.568164679689744,0.50835787130135,0.538261275495547,52251.5761032722,0.0,1.0
2000-10-16,2.19,2.19,2.19,2.19,0,0.523907641482333,0.523907641482333,0.523907641482333,0.523907641482333,0,0.0,1.0
2000-10-17,2.125,2.375,2.125,2.375,3600,0.50835787130135,0.568164679689744,0.50835787130135,0.568164679689744,15048.4539177424,0.0,1.0
2000-10-18,2.25,2.25,2.125,2.141,3100,0.538261275495547,0.538261275495547,0.50835787130135,0.512185507038207,12958.3908736115,0.0,1.0
2000-10-19,2.375,2.375,2.188,2.188,3100,0.568164679689744,0.568164679689744,0.523429187015226,0.523429187015226,12958.3908736115,0.0,1.0
2000-10-20,2.25,2.25,2.25,2.25,1000,0.538261275495547,0.538261275495547,0.538261275495547,0.538261275495547,4180.12608826179,0.0,1.0
2000-10-23,2.375,2.375,2.25,2.313,11400,0.568164679689744,0.568164679689744,0.538261275495547,0.553332591209423,47653.4374061843,0.0,1.0
2000-10-24,2.313,2.313,2.313,2.313,600,0.553332591209423,0.553332591209423,0.553332591209423,0.553332591209423,2508.07565295707,0.0,1.0
2000-10-25,2.31,2.31,2.31,2.31,0,0.552614909508762,0.552614909508762,0.552614909508762,0.552614909508762,0,0.0,1.0
2000-10-26,2.313,2.313,2.125,2.313,16900,0.553332591209423,0.553332591209423,0.50835787130135,0.553332591209423,70644.1308916241,0.0,1.0
2000-10-27,2.313,2.313,2.188,2.313,35300,0.553332591209423,0.553332591209423,0.523429187015226,0.553332591209423,147558.450915641,0.0,1.0
2000-10-30,2.031,2.313,2.031,2.313,22700,0.485870511347314,0.553332591209423,0.485870511347314,0.553332591209423,94888.8622035425,0.0,1.0
2000-10-31,2.063,2.156,2.063,2.125,9100,0.493525782821028,0.515773915541511,0.493525782821028,0.50835787130135,38039.1474031823,0.0,1.0
2000-11-01,2.063,2.063,2.063,2.063,1000,0.493525782821028,0.493525782821028,0.493525782821028,0.493525782821028,4180.12608826179,0.0,1.0
2000-11-02,2.063,2.063,2.063,2.063,3500,0.493525782821028,0.493525782821028,0.493525782821028,0.493525782821028,14630.4413089163,0.0,1.0
2000-11-03,2.031,2.375,2.031,2.047,19400,0.485870511347314,0.568164679689744,0.485870511347314,0.489698147084171,81094.4461122786,0.0,1.0
2000-11-06,2.375,2.5,2.063,2.063,6600,0.568164679689744,0.598068083883941,0.493525782821028,0.493525782821028,27588.8321825278,0.0,1.0
2000-11-07,2.125,2.25,2.125,2.125,3100,0.50835787130135,0.538261275495547,0.50835787130135,0.50835787130135,12958.3908736115,0.0,1.0
2000-11-08,2.125,2.125,2.125,2.125,2900,0.50835787130135,0.50835787130135,0.50835787130135,0.50835787130135,12122.3656559592,0.0,1.0
2000-11-09,2.25,2.25,2.125,2.25,6000,0.538261275495547,0.538261275495547,0.50835787130135,0.538261275495547,25080.7565295707,0.0,1.0
2000-11-10,2.188,2.188,2.188,2.188,1000,0.523429187015226,0.523429187015226,0.523429187015226,0.523429187015226,4180.12608826178,0.0,1.0
2000-11-13,2.188,2.188,2.188,2.188,1500,0.523429187015226,0.523429187015226,0.523429187015226,0.523429187015226,6270.18913239267,0.0,1.0
2000-11-14,2.188,2.25,2.063,2.125,15800,0.523429187015226,0.538261275495547,0.493525782821028,0.50835787130135,66045.9921945361,0.0,1.0
2000-11-15,2.094,2.094,2.094,2.094,8500,0.500941827061189,0.500941827061189,0.500941827061189,0.500941827061189,35531.0717502252,0.0,1.0
2000-11-16,2.063,2.125,2.063,2.125,1100,0.493525782821028,0.50835787130135,0.493525782821028,0.50835787130135,4598.13869708797,0.0,1.0
2000-11-17,2.063,2.063,2.0,2.0,5300,0.493525782821028,0.493525782821028,0.478454467107153,0.478454467107153,22154.6682677875,0.0,1.0
2000-11-20,2.063,2.125,2.063,2.125,12800,0.493525782821028,0.50835787130135,0.493525782821028,0.50835787130135,53505.6139297509,0.0,1.0
2000-11-21,2.031,2.031,2.031,2.031,2000,0.485870511347314,0.485870511347314,0.485870511347314,0.485870511347314,8360.25217652357,0.0,1.0
2000-11-22,2.0,2.078,2.0,2.078,32100,0.478454467107153,0.497114191324332,0.478454467107153,0.497114191324332,134182.047433203,0.0,1.0
2000-11-24,2.0,2.0,2.0,2.0,1900,0.478454467107153,0.478454467107153,0.478454467107153,0.478454467107153,7942.23956769739,0.0,1.0
2000-11-27,1.938,2.016,1.875,2.016,35200,0.463622378626831,0.48228210284401,0.448551062912956,0.48228210284401,147140.438306815,0.0,1.0
2000-11-28,2.0,2.0,2.0,2.0,11900,0.478454467107153,0.478454467107153,0.478454467107153,0.478454467107153,49743.5004503152,0.0,1.0
2000-11-29,1.969,1.969,1.938,1.938,1500,0.471038422866992,0.471038422866992,0.463622378626831,0.463622378626831,6270.18913239268,0.0,1.0
2000-11-30,1.875,2.0,1.875,1.906,29200,0.448551062912956,0.478454467107153,0.448551062912956,0.455967107153117,122059.681777244,0.0,1.0
2000-12-01,1.688,1.75,1.688,1.75,26200,0.403815570238437,0.418647658718759,0.403815570238437,0.418647658718759,109519.303512459,0.0,1.0
2000-12-04,1.875,1.875,1.813,1.875,1200,0.448551062912956,0.448551062912956,0.433718974432634,0.448551062912956,5016.15130591414,0.0,1.0
2000-12-05,1.813,1.813,1.813,1.813,1300,0.433718974432634,0.433718974432634,0.433718974432634,0.433718974432634,5434.16391474032,0.0,1.0
2000-12-06,1.875,1.875,1.813,1.813,10700,0.448551062912956,0.448551062912956,0.433718974432634,0.433718974432634,44727.3491444011,0.0,1.0
2000-12-07,1.813,1.875,1.813,1.875,7400,0.433718974432634,0.448551062912956,0.433718974432634,0.448551062912956,30932.9330531372,0.0,1.0
2000-12-08,1.875,1.875,1.875,1.875,4400,0.448551062912956,0.448551062912956,0.448551062912956,0.448551062912956,18392.5547883518,0.0,1.0
2000-12-11,1.969,1.969,1.875,1.875,5500,0.471038422866992,0.471038422866992,0.448551062912956,0.448551062912956,22990.6934854398,0.0,1.0
2000-12-12,1.563,1.906,1.25,1.906,16400,0.37391216604424,0.455967107153117,0.299034041941971,0.455967107153117,68554.0678474933,0.0,1.0
2000-12-13,1.688,1.938,1.688,1.938,6900,0.403815570238437,0.463622378626831,0.403815570238437,0.463622378626831,28842.8700090063,0.0,1.0
2000-12-14,1.875,1.875,1.75,1.813,7400,0.448551062912956,0.448551062912956,0.418647658718759,0.433718974432634,30932.9330531372,0.0,1.0
2000-12-15,1.75,1.781,1.75,1.781,4800,0.418647658718759,0.42606370295892,0.418647658718759,0.42606370295892,20064.6052236566,0.0,1.0
2000-12-18,1.78,1.81,1.75,1.81,25400,0.425824475725366,0.433001292731974,0.418647658718759,0.433001292731974,106175.202641849,0.0,1.0
2000-12-19,1.5,1.75,1.281,1.75,12500,0.358840850330365,0.418647658718759,0.306450086182132,0.418647658718759,52251.5761032723,0.0,1.0
2000-12-20,1.688,1.719,1.25,1.563,66400,0.403815570238437,0.411231614478598,0.299034041941971,0.37391216604424,277560.372260583,0.0,1.0
2000-12-21,1.688,1.688,1.188,1.688,19400,0.403815570238437,0.403815570238437,0.284201953461649,0.403815570238437,81094.4461122786,0.0,1.0
2000-12-22,1.813,1.813,1.563,1.656,32600,0.433718974432634,0.433718974432634,0.37391216604424,0.396160298764723,136272.110477334,0.0,1.0
2000-12-26,1.69,1.88,1.5,1.69,89700,0.404294024705544,0.449747199080724,0.358840850330365,0.404294024705544,374957.310117082,0.0,1.0
2000-12-27,1.5,1.75,1.5,1.688,92100,0.358840850330365,0.418647658718759,0.358840850330365,0.403815570238437,384989.61272891,0.0,1.0
2000-12-28,1.75,1.75,1.563,1.625,33400,0.418647658718759,0.418647658718759,0.37391216604424,0.388744254524562,139616.211347944,0.0,1.0
2000-12-29,1.656,1.75,1.5,1.75,77400,0.396160298764723,0.418647658718759,0.358840850330365,0.418647658718759,323541.759231462,0.0,1.0
2001-01-02,1.656,1.938,1.656,1.938,4700,0.396160298764723,0.463622378626831,0.396160298764723,0.463622378626831,19646.5926148304,0.0,1.0
2001-01-03,1.75,1.75,1.656,1.656,1100,0.418647658718759,0.418647658718759,0.396160298764723,0.396160298764723,4598.13869708796,0.0,1.0
2001-01-04,2.0,2.375,1.938,1.938,30100,0.478454467107153,0.568164679689744,0.463622378626831,0.463622378626831,125821.79525668,0.0,1.0
2001-01-05,2.25,2.25,2.25,2.25,4600,0.538261275495547,0.538261275495547,0.538261275495547,0.538261275495547,19228.5800060042,0.0,1.0
2001-01-08,2.0,2.063,1.688,2.0,15700,0.478454467107153,0.493525782821028,0.403815570238437,0.478454467107153,65627.97958571,0.0,1.0
2001-01-09,2.313,2.344,2.0,2.0,3800,0.553332591209423,0.560748635449583,0.478454467107153,0.478454467107153,15884.4791353948,0.0,1.0
2001-01-10,2.25,2.25,2.25,2.25,12200,0.538261275495547,0.538261275495547,0.538261275495547,0.538261275495547,50997.5382767938,0.0,1.0
2001-01-11,2.375,2.438,2.25,2.25,14300,0.568164679689744,0.58323599540362,0.538261275495547,0.538261275495547,59775.8030621435,0.0,1.0
2001-01-12,2.438,2.5,2.375,2.375,13000,0.58323599540362,0.598068083883941,0.568164679689744,0.568164679689744,54341.6391474031,0.0,1.0
2001-01-16,2.5,2.5,2.5,2.5,1200,0.598068083883941,0.598068083883941,0.598068083883941,0.598068083883941,5016.15130591414,0.0,1.0
2001-01-17,2.625,2.625,2.5,2.5,7300,0.627971488078139,0.627971488078139,0.598068083883941,0.598068083883941,30514.920444311,0.0,1.0
2001-01-18,2.0,2.5,1.688,2.5,21000,0.478454467107153,0.598068083883941,0.403815570238437,0.598068083883941,87782.6478534975,0.0,1.0
2001-01-19,2.125,2.125,2.0,2.0,2600,0.50835787130135,0.50835787130135,0.478454467107153,0.478454467107153,10868.3278294806,0.0,1.0
2001-01-22,2.0,2.063,2.0,2.063,17900,0.478454467107153,0.493525782821028,0.478454467107153,0.493525782821028,74824.2569798859,0.0,1.0
2001-01-23,2.125,2.125,2.125,2.125,4900,0.50835787130135,0.50835787130135,0.50835787130135,0.50835787130135,20482.6178324827,0.0,1.0
2001-01-24,2.125,2.125,2.125,2.125,2000,0.50835787130135,0.50835787130135,0.50835787130135,0.50835787130135,8360.25217652357,0.0,1.0
2001-01-25,2.125,2.125,2.125,2.125,800,0.50835787130135,0.50835787130135,0.50835787130135,0.50835787130135,3344.10087060943,0.0,1.0
2001-01-26,2.063,2.063,2.063,2.063,300,0.493525782821028,0.493525782821028,0.493525782821028,0.493525782821028,1254.03782647854,0.0,1.0
2001-01-29,2.125,2.125,2.094,2.125,1800,0.50835787130135,0.50835787130135,0.500941827061189,0.50835787130135,7524.22695887121,0.0,1.0
2001-01-30,2.125,2.125,2.125,2.125,0,0.50835787130135,0.50835787130135,0.50835787130135,0.50835787130135,0,0.0,1.0
2001-01-31,2.125,2.125,2.125,2.125,0,0.50835787130135,0.50835787130135,0.50835787130135,0.50835787130135,0,0.0,1.0
2001-02-01,2.188,2.25,2.188,2.25,1100,0.523429187015226,0.538261275495547,0.523429187015226,0.538261275495547,4598.13869708796,0.0,1.0
2001-02-02,2.063,2.313,2.063,2.188,3900,0.493525782821028,0.553332591209423,0.493525782821028,0.523429187015226,16302.491744221,0.0,1.0
2001-02-05,2.031,2.031,2.031,2.031,500,0.485870511347314,0.485870511347314,0.485870511347314,0.485870511347314,2090.06304413089,0.0,1.0
2001-02-06,2.031,2.188,2.031,2.188,400,0.485870511347314,0.523429187015226,0.485870511347314,0.523429187015226,1672.05043530471,0.0,1.0
2001-02-07,2.031,2.031,2.031,2.031,500,0.485870511347314,0.485870511347314,0.485870511347314,0.485870511347314,2090.06304413089,0.0,1.0
2001-02-08,2.188,2.188,2.188,2.188,300,0.523429187015226,0.523429187015226,0.523429187015226,0.523429187015226,1254.03782647853,0.0,1.0
2001-02-09,2.19,2.19,2.19,2.19,0,0.523907641482333,0.523907641482333,0.523907641482333,0.523907641482333,0,0.0,1.0
2001-02-12,2.125,2.125,2.031,2.031,1800,0.50835787130135,0.50835787130135,0.485870511347314,0.485870511347314,7524.22695887121,0.0,1.0
2001-02-13,2.125,2.125,2.125,2.125,3000,0.50835787130135,0.50835787130135,0.50835787130135,0.50835787130135,12540.3782647854,0.0,1.0
2001-02-14,2.031,2.188,2.0,2.188,22800,0.485870511347314,0.523429187015226,0.478454467107153,0.523429187015226,95306.8748123687,0.0,1.0
2001-02-15,2.063,2.063,2.063,2.063,2000,0.493525782821028,0.493525782821028,0.493525782821028,0.493525782821028,8360.25217652358,0.0,1.0
2001-02-16,2.094,2.094,2.094,2.094,2400,0.500941827061189,0.500941827061189,0.500941827061189,0.500941827061189,10032.3026118283,0.0,1.0
2001-02-20,2.125,2.125,2.063,2.094,3300,0.50835787130135,0.50835787130135,0.493525782821028,0.500941827061189,13794.4160912639,0.0,1.0
2001-02-21,2.063,2.063,2.063,2.063,2200,0.493525782821028,0.493525782821028,0.493525782821028,0.493525782821028,9196.27739417593,0.0,1.0
2001-02-22,2.06,2.06,2.06,2.06,0,0.492808101120368,0.492808101120368,0.492808101120368,0.492808101120368,0,0.0,1.0
2001-02-23,2.031,2.031,2.031,2.031,700,0.485870511347314,0.485870511347314,0.485870511347314,0.485870511347314,2926.08826178325,0.0,1.0
2001-02-26,2.031,2.125,2.031,2.125,900,0.485870511347314,0.50835787130135,0.485870511347314,0.50835787130135,3762.1134794356,0.0,1.0
2001-02-27,2.0,2.031,2.0,2.031,4700,0.478454467107153,0.485870511347314,0.478454467107153,0.485870511347314,19646.5926148304,0.0,1.0
2001-02-28,2.0,2.0,2.0,2.0,2000,0.478454467107153,0.478454467107153,0.478454467107153,0.478454467107153,8360.25217652357,0.0,1.0
2001-03-01,2.063,2.063,2.063,2.063,4000,0.493525782821028,0.493525782821028,0.493525782821028,0.493525782821028,16720.5043530472,0.0,1.0
2001-03-02,2.25,2.5,2.063,2.063,9700,0.538261275495547,0.598068083883941,0.493525782821028,0.493525782821028,40547.2230561393,0.0,1.0
2001-03-05,2.25,2.313,2.25,2.25,7800,0.538261275495547,0.553332591209423,0.538261275495547,0.538261275495547,32604.9834884419,0.0,1.0
2001-03-06,2.438,2.438,2.25,2.25,5700,0.58323599540362,0.58323599540362,0.538261275495547,0.538261275495547,23826.7187030921,0.0,1.0
2001-03-07,2.375,2.375,2.313,2.313,6200,0.568164679689744,0.568164679689744,0.553332591209423,0.553332591209423,25916.7817472231,0.0,1.0
2001-03-08,2.25,2.25,2.25,2.25,900,0.538261275495547,0.538261275495547,0.538261275495547,0.538261275495547,3762.11347943561,0.0,1.0
2001-03-09,2.313,2.313,2.25,2.313,3700,0.553332591209423,0.553332591209423,0.538261275495547,0.553332591209423,15466.4665265686,0.0,1.0
2001-03-12,2.125,2.375,2.125,2.375,8000,0.50835787130135,0.568164679689744,0.50835787130135,0.568164679689744,33441.0087060943,0.0,1.0
2001-03-13,2.125,2.125,2.125,2.125,0,0.50835787130135,0.50835787130135,0.50835787130135,0.50835787130135,0,0.0,1.0
2001-03-14,2.125,2.25,2.125,2.188,6800,0.50835787130135,0.538261275495547,0.50835787130135,0.523429187015226,28424.8574001801,0.0,1.0
2001-03-15,2.063,2.125,2.0,2.125,14100,0.493525782821028,0.50835787130135,0.478454467107153,0.50835787130135,58939.7778444912,0.0,1.0
2001-03-16,2.063,2.25,2.063,2.063,8000,0.493525782821028,0.538261275495547,0.493525782821028,0.493525782821028,33441.0087060943,0.0,1.0
2001-03-19,2.063,2.063,2.063,2.063,0,0.493525782821028,0.493525782821028,0.493525782821028,0.493525782821028,0,0.0,1.0
2001-03-20,2.063,2.125,2.063,2.063,17500,0.493525782821028,0.50835787130135,0.493525782821028,0.493525782821028,73152.2065445813,0.0,1.0
2001-03-21,2.063,2.063,2.063,2.063,0,0.493525782821028,0.493525782821028,0.493525782821028,0.493525782821028,0,0.0,1.0
2001-03-22,1.875,2.063,1.875,2.0,11700,0.448551062912956,0.493525782821028,0.448551062912956,0.478454467107153,48907.4752326629,0.0,1.0
2001-03-23,1.875,1.875,1.875,1.875,2900,0.448551062912956,0.448551062912956,0.448551062912956,0.448551062912956,12122.3656559592,0.0,1.0
2001-03-26,1.875,1.875,1.875,1.875,2000,0.448551062912956,0.448551062912956,0.448551062912956,0.448551062912956,8360.25217652357,0.0,1.0
2001-03-27,2.0,2.0,2.0,2.0,4600,0.478454467107153,0.478454467107153,0.478454467107153,0.478454467107153,19228.5800060042,0.0,1.0
2001-03-28,1.938,2.0,1.938,2.0,6000,0.463622378626831,0.478454467107153,0.463622378626831,0.478454467107153,25080.7565295707,0.0,1.0
2001-03-29,1.938,1.938,1.938,1.938,2000,0.463622378626831,0.463622378626831,0.463622378626831,0.463622378626831,8360.25217652357,0.0,1.0
2001-03-30,2.0,2.0,2.0,2.0,300,0.478454467107153,0.478454467107153,0.478454467107153,0.478454467107153,1254.03782647854,0.0,1.0
2001-04-02,2.0,2.0,2.0,2.0,2300,0.478454467107153,0.478454467107153,0.478454467107153,0.478454467107153,9614.2900030021,0.0,1.0
2001-04-03,2.0,2.0,2.0,2.0,4100,0.478454467107153,0.478454467107153,0.478454467107153,0.478454467107153,17138.5169618733,0.0,1.0
2001-04-04,2.0,2.0,1.938,2.0,9100,0.478454467107153,0.478454467107153,0.463622378626831,0.478454467107153,38039.1474031822,0.0,1.0
2001-04-05,2.0,2.0,2.0,2.0,0,0.478454467107153,0.478454467107153,0.478454467107153,0.478454467107153,0,0.0,1.0
2001-04-06,2.0,2.0,2.0,2.0,2000,0.478454467107153,0.478454467107153,0.478454467107153,0.478454467107153,8360.25217652357,0.0,1.0
2001-04-09,2.05,2.75,2.01,2.25,21700,0.490415828784832,0.657874892272336,0.480846739442689,0.538261275495547,90708.7361152807,0.0,1.0
2001-04-10,2.15,2.15,2.15,2.15,700,0.51433855214019,0.51433855214019,0.51433855214019,0.51433855214019,2926.08826178325,0.0,1.0
2001-04-11,2.15,2.15,2.15,2.15,0,0.51433855214019,0.51433855214019,0.51433855214019,0.51433855214019,0,0.0,1.0
2001-04-12,2.05,2.05,2.05,2.05,500,0.490415828784832,0.490415828784832,0.490415828784832,0.490415828784832,2090.06304413089,0.0,1.0
2001-04-16,2.23,2.23,2.05,2.05,12000,0.533476730824476,0.533476730824476,0.490415828784832,0.490415828784832,50161.5130591414,0.0,1.0
2001-04-17,2.23,2.23,2.16,2.2,19400,0.533476730824476,0.533476730824476,0.516730824475725,0.526299913817868,81094.4461122786,0.0,1.0
2001-04-18,2.17,2.17,2.16,2.17,7400,0.519123096811261,0.519123096811261,0.516730824475725,0.519123096811261,30932.9330531372,0.0,1.0
2001-04-19,2.38,2.38,2.24,2.24,3100,0.569360815857512,0.569360815857512,0.535869003160012,0.535869003160012,12958.3908736115,0.0,1.0
2001-04-20,2.5,2.5,2.31,2.31,2000,0.598068083883941,0.598068083883941,0.552614909508762,0.552614909508762,8360.25217652357,0.0,1.0
2001-04-23,2.4,2.56,2.4,2.45,9600,0.574145360528584,0.612421717897156,0.574145360528584,0.586106722206263,40129.2104473131,0.0,1.0
2001-04-24,2.38,2.38,2.38,2.38,400,0.569360815857512,0.569360815857512,0.569360815857512,0.569360815857512,1672.05043530471,0.0,1.0
2001-04-25,2.49,2.5,2.46,2.46,5100,0.595675811548406,0.598068083883941,0.588498994541798,0.588498994541798,21318.6430501351,0.0,1.0
2001-04-26,2.48,2.5,2.48,2.49,15500,0.59328353921287,0.598068083883941,0.59328353921287,0.595675811548406,64791.9543680576,0.0,1.0
2001-04-27,2.48,2.48,2.48,2.48,100,0.59328353921287,0.59328353921287,0.59328353921287,0.59328353921287,418.012608826178,0.0,1.0
2001-04-30,2.44,2.44,2.44,2.44,100,0.583714449870727,0.583714449870727,0.583714449870727,0.583714449870727,418.012608826178,0.0,1.0
2001-05-01,2.4,2.41,2.4,2.41,300,0.574145360528584,0.57653763286412,0.574145360528584,0.57653763286412,1254.03782647853,0.0,1.0
2001-05-02,2.48,2.48,2.38,2.38,14600,0.59328353921287,0.59328353921287,0.569360815857512,0.569360815857512,61029.840888622,0.0,1.0
2001-05-03,2.55,2.55,2.49,2.49,7000,0.61002944556162,0.61002944556162,0.595675811548406,0.595675811548406,29260.8826178325,0.0,1.0
2001-05-04,2.61,2.62,2.61,2.62,1200,0.624383079574835,0.626775351910371,0.624383079574835,0.626775351910371,5016.15130591414,0.0,1.0
2001-05-07,2.61,2.63,2.61,2.62,8800,0.624383079574835,0.629167624245906,0.624383079574835,0.626775351910371,36785.1095767037,0.0,1.0
2001-05-08,2.7,2.7,2.62,2.62,33200,0.645913530594657,0.645913530594657,0.626775351910371,0.626775351910371,138780.186130291,0.0,1.0
2001-05-09,2.88,2.88,2.73,2.73,9500,0.6889744326343,0.6889744326343,0.653090347601264,0.653090347601264,39711.197838487,0.0,1.0
2001-05-10,2.88,2.88,2.88,2.88,0,0.6889744326343,0.6889744326343,0.6889744326343,0.6889744326343,0,0.0,1.0
2001-05-11,2.77,2.79,2.77,2.79,3800,0.662659436943407,0.667443981614479,0.662659436943407,0.667443981614479,15884.4791353948,0.0,1.0
2001-05-14,2.77,2.77,2.77,2.77,3900,0.662659436943407,0.662659436943407,0.662659436943407,0.662659436943407,16302.491744221,0.0,1.0
2001-05-15,2.88,2.88,2.76,2.76,1100,0.6889744326343,0.6889744326343,0.660267164607871,0.660267164607871,4598.13869708796,0.0,1.0
2001-05-16,2.76,2.89,2.66,2.89,3000,0.660267164607871,0.691366704969836,0.636344441252514,0.691366704969836,12540.3782647854,0.0,1.0
2001-05-17,3.02,3.04,2.79,2.79,8700,0.722466245331801,0.727250790002873,0.667443981614479,0.667443981614479,36367.0969678775,0.0,1.0
2001-05-18,3.35,3.4,3.03,3.23,30800,0.801411232404482,0.81337259408216,0.724858517667337,0.772703964378052,128747.883518463,0.0,1.0
2001-05-21,3.28,3.4,3.27,3.4,3200,0.784665326055731,0.81337259408216,0.782273053720195,0.81337259408216,13376.4034824377,0.0,1.0
2001-05-22,3.2,3.4,3.08,3.4,9500,0.765527147371445,0.81337259408216,0.736819879345016,0.81337259408216,39711.1978384869,0.0,1.0
2001-05-23,3.3,3.3,3.25,3.25,3200,0.789449870726803,0.789449870726803,0.777488509049124,0.777488509049124,13376.4034824377,0.0,1.0
2001-05-24,3.5,3.62,3.38,3.38,2100,0.837295317437518,0.866002585463947,0.808588049411089,0.808588049411089,8778.26478534975,0.0,1.0
2001-05-25,3.34,3.4,3.34,3.34,1500,0.799018960068946,0.81337259408216,0.799018960068946,0.799018960068946,6270.18913239267,0.0,1.0
2001-05-29,3.4,3.4,3.34,3.4,2500,0.81337259408216,0.81337259408216,0.799018960068946,0.81337259408216,10450.3152206545,0.0,1.0
2001-05-30,3.35,3.35,3.35,3.35,500,0.801411232404482,0.801411232404482,0.801411232404482,0.801411232404482,2090.06304413089,0.0,1.0
2001-05-31,3.35,3.36,3.35,3.36,1100,0.801411232404482,0.803803504740017,0.801411232404482,0.803803504740017,4598.13869708796,0.0,1.0
2001-06-01,3.35,3.35,3.35,3.35,0,0.801411232404482,0.801411232404482,0.801411232404482,0.801411232404482,0,0.0,1.0
2001-06-04,3.35,3.35,3.35,3.35,0,0.801411232404482,0.801411232404482,0.801411232404482,0.801411232404482,0,0.0,1.0
2001-06-05,3.5,3.5,3.41,3.41,5000,0.837295317437518,0.837295317437518,0.815764866417696,0.815764866417696,20900.6304413089,0.0,1.0
2001-06-06,3.54,3.55,3.5,3.5,3500,0.846864406779661,0.849256679115197,0.837295317437518,0.837295317437518,14630.4413089162,0.0,1.0
2001-06-07,3.41,3.51,3.41,3.51,1800,0.815764866417696,0.839687589773054,0.815764866417696,0.839687589773054,7524.22695887121,0.0,1.0
2001-06-08,3.58,3.58,3.52,3.52,700,0.856433496121804,0.856433496121804,0.84207986210859,0.84207986210859,2926.08826178325,0.0,1.0
2001-06-11,3.8,3.8,3.8,3.8,900,0.909063487503591,0.909063487503591,0.909063487503591,0.909063487503591,3762.1134794356,0.0,1.0
2001-06-12,3.8,3.8,3.8,3.8,0,0.909063487503591,0.909063487503591,0.909063487503591,0.909063487503591,0,0.0,1.0
2001-06-13,3.61,3.685,3.6,3.685,700,0.863610313128411,0.88155235564493,0.861218040792876,0.88155235564493,2926.08826178325,0.0,1.0
2001-06-14,3.52,3.59,3.52,3.59,8800,0.84207986210859,0.85882576845734,0.84207986210859,0.85882576845734,36785.1095767037,0.0,1.0
2001-06-15,3.49,3.55,3.49,3.55,500,0.834903045101982,0.849256679115197,0.834903045101982,0.849256679115197,2090.06304413089,0.0,1.0
2001-06-18,3.49,3.49,3.49,3.49,1700,0.834903045101982,0.834903045101982,0.834903045101982,0.834903045101982,7106.21435004503,0.0,1.0
2001-06-19,3.05,3.39,3.05,3.39,500,0.729643062338408,0.810980321746625,0.729643062338408,0.810980321746625,2090.06304413089,0.0,1.0
2001-06-20,3.13,3.2,3.13,3.13,2900,0.748781241022695,0.765527147371445,0.748781241022695,0.748781241022695,12122.3656559592,0.0,1.0
2001-06-21,3.13,3.13,3.13,3.13,0,0.748781241022695,0.748781241022695,0.748781241022695,0.748781241022695,0,0.0,1.0
2001-06-22,3.24,3.24,3.24,3.24,1000,0.775096236713588,0.775096236713588,0.775096236713588,0.775096236713588,4180.12608826178,0.0,1.0
2001-06-25,3.24,3.24,3.24,3.24,0,0.775096236713588,0.775096236713588,0.775096236713588,0.775096236713588,0,0.0,1.0
2001-06-26,3.3,3.3,3.13,3.24,4700,0.789449870726803,0.789449870726803,0.748781241022695,0.775096236713588,19646.5926148304,0.0,1.0
2001-06-27,3.3,3.3,3.3,3.3,0,0.789449870726803,0.789449870726803,0.789449870726803,0.789449870726803,0,0.0,1.0
2001-06-28,3.25,3.35,3.25,3.35,1000,0.777488509049124,0.801411232404482,0.777488509049124,0.801411232404482,4180.12608826178,0.0,1.0
2001-06-29,3.3,3.3,3.25,3.25,1300,0.789449870726803,0.789449870726803,0.777488509049124,0.777488509049124,5434.16391474032,0.0,1.0
2001-07-02,3.25,3.35,3.25,3.3,3500,0.777488509049124,0.801411232404482,0.777488509049124,0.789449870726803,14630.4413089162,0.0,1.0
2001-07-03,3.25,3.25,3.25,3.25,1100,0.777488509049124,0.777488509049124,0.777488509049124,0.777488509049124,4598.13869708796,0.0,1.0
2001-07-05,3.25,3.25,3.25,3.25,200,0.777488509049124,0.777488509049124,0.777488509049124,0.777488509049124,836.025217652356,0.0,1.0
2001-07-06,3.21,3.21,3.21,3.21,1000,0.767919419706981,0.767919419706981,0.767919419706981,0.767919419706981,4180.12608826178,0.0,1.0
2001-07-09,3.0,3.19,2.91,3.19,4000,0.71768170066073,0.763134875035909,0.696151249640908,0.763134875035909,16720.5043530471,0.0,1.0
2001-07-10,3.0,3.0,3.0,3.0,1600,0.71768170066073,0.71768170066073,0.71768170066073,0.71768170066073,6688.20174121885,0.0,1.0
2001-07-11,3.0,3.0,3.0,3.0,0,0.71768170066073,0.71768170066073,0.71768170066073,0.71768170066073,0,0.0,1.0
2001-07-12,3.0,3.0,3.0,3.0,0,0.71768170066073,0.71768170066073,0.71768170066073,0.71768170066073,0,0.0,1.0
2001-07-13,2.69,3.0,2.6,2.91,9000,0.643521258259121,0.71768170066073,0.621990807239299,0.696151249640908,37621.134794356,0.0,1.0
2001-07-16,2.99,2.99,2.69,2.82,2700,0.715289428325194,0.715289428325194,0.643521258259121,0.674620798621086,11286.3404383068,0.0,1.0
2001-07-17,3.7,3.7,3.34,3.34,3000,0.885140764148233,0.885140764148233,0.799018960068946,0.799018960068946,12540.3782647854,0.0,1.0
2001-07-18,3.7,3.7,3.7,3.7,0,0.885140764148233,0.885140764148233,0.885140764148233,0.885140764148233,0,0.0,1.0
2001-07-19,3.5,3.65,3.5,3.65,3800,0.837295317437518,0.873179402470554,0.837295317437518,0.873179402470554,15884.4791353948,0.0,1.0
2001-07-20,3.5,3.5,3.15,3.15,2000,0.837295317437518,0.837295317437518,0.753565785693766,0.753565785693766,8360.25217652357,0.0,1.0
2001-07-23,3.55,3.55,3.14,3.14,1600,0.849256679115197,0.849256679115197,0.75117351335823,0.75117351335823,6688.20174121885,0.0,1.0
2001-07-24,3.54,3.55,3.54,3.55,4400,0.846864406779661,0.849256679115197,0.846864406779661,0.849256679115197,18392.5547883518,0.0,1.0
2001-07-25,3.5,3.54,3.5,3.54,2000,0.837295317437518,0.846864406779661,0.837295317437518,0.846864406779661,8360.25217652357,0.0,1.0
2001-07-26,3.24,3.24,3.24,3.24,1000,0.775096236713588,0.775096236713588,0.775096236713588,0.775096236713588,4180.12608826178,0.0,1.0
2001-07-27,3.52,3.6,3.5,3.5,10400,0.84207986210859,0.861218040792876,0.837295317437518,0.837295317437518,43473.3113179225,0.0,1.0
2001-07-30,3.9,3.9,3.59,3.6,12900,0.932986210858949,0.932986210858949,0.85882576845734,0.861218040792876,53923.626538577,0.0,1.0
2001-07-31,4.3,4.87,4.0,4.01,25100,1.02867710428038,1.16503662740592,0.956908934214306,0.959301206549842,104921.164815371,0.0,1.0
2001-08-01,4.5,4.6,4.4,4.46,35400,1.07652255099109,1.10044527434645,1.05259982763574,1.06695346164895,147976.463524468,0.0,1.0
2001-08-02,4.21,4.54,4.21,4.54,6900,1.00714665326056,1.08609164033324,1.00714665326056,1.08609164033324,28842.8700090062,0.0,1.0
2001-08-03,4.21,4.21,4.21,4.21,0,1.00714665326056,1.00714665326056,1.00714665326056,1.00714665326056,0,0.0,1.0
2001-08-06,4.35,4.35,4.27,4.27,700,1.04063846595806,1.04063846595806,1.02150028727377,1.02150028727377,2926.08826178324,0.0,1.0
2001-08-07,4.35,4.35,4.35,4.35,0,1.04063846595806,1.04063846595806,1.04063846595806,1.04063846595806,0,0.0,1.0
2001-08-08,4.35,4.46,4.17,4.46,3000,1.04063846595806,1.06695346164895,0.997577563918414,1.06695346164895,12540.3782647853,0.0,1.0
2001-08-09,4.004,4.47,4.004,4.05,2300,0.95786584314852,1.06934573398449,0.95786584314852,0.968870295891985,9614.2900030021,0.0,1.0
2001-08-10,4.0,4.0,4.0,4.0,100,0.956908934214306,0.956908934214306,0.956908934214306,0.956908934214306,418.012608826178,0.0,1.0
2001-08-13,4.0,4.01,4.0,4.01,1200,0.956908934214306,0.959301206549842,0.956908934214306,0.959301206549842,5016.15130591414,0.0,1.0
2001-08-14,4.0,4.0,4.0,4.0,0,0.956908934214306,0.956908934214306,0.956908934214306,0.956908934214306,0,0.0,1.0
2001-08-15,4.18,4.18,4.0,4.0,1400,0.99996983625395,0.99996983625395,0.956908934214306,0.956908934214306,5852.1765235665,0.0,1.0
2001-08-16,4.146,4.146,3.94,3.94,300,0.991836110313128,0.991836110313128,0.942555300201092,0.942555300201092,1254.03782647854,0.0,1.0
2001-08-17,4.15,4.15,4.15,4.15,0,0.992793019247343,0.992793019247343,0.992793019247343,0.992793019247343,0,0.0,1.0
2001-08-20,4.146,4.146,4.146,4.146,1000,0.991836110313128,0.991836110313128,0.991836110313128,0.991836110313128,4180.12608826179,0.0,1.0
2001-08-21,4.146,4.146,4.146,4.146,0,0.991836110313128,0.991836110313128,0.991836110313128,0.991836110313128,0,0.0,1.0
2001-08-22,4.146,4.146,4.146,4.146,0,0.991836110313128,0.991836110313128,0.991836110313128,0.991836110313128,0,0.0,1.0
2001-08-23,3.94,3.94,3.553,3.845,1800,0.942555300201092,0.942555300201092,0.849974360815858,0.919828713013502,7524.22695887121,0.0,1.0
2001-08-24,3.85,3.9,3.85,3.9,2100,0.92102484918127,0.932986210858949,0.92102484918127,0.932986210858949,8778.26478534974,0.0,1.0
2001-08-27,3.9,3.9,3.9,3.9,1000,0.932986210858949,0.932986210858949,0.932986210858949,0.932986210858949,4180.12608826178,0.0,1.0
2001-08-28,3.95,3.952,3.95,3.95,2100,0.944947572536627,0.945426027003735,0.944947572536627,0.944947572536627,8778.26478534975,0.0,1.0
2001-08-29,3.81,3.81,3.81,3.81,200,0.911455759839127,0.911455759839127,0.911455759839127,0.911455759839127,836.025217652356,0.0,1.0
2001-08-30,3.805,3.805,3.805,3.805,200,0.910259623671359,0.910259623671359,0.910259623671359,0.910259623671359,836.025217652356,0.0,1.0
2001-08-31,3.8,3.8,3.8,3.8,2000,0.909063487503591,0.909063487503591,0.909063487503591,0.909063487503591,8360.25217652357,0.0,1.0
2001-09-04,3.705,3.705,3.705,3.705,300,0.886336900316001,0.886336900316001,0.886336900316001,0.886336900316001,1254.03782647854,0.0,1.0
2001-09-05,3.55,3.8,3.5,3.8,6100,0.849256679115197,0.909063487503591,0.837295317437518,0.909063487503591,25498.7691383969,0.0,1.0
2001-09-06,3.5,3.502,3.5,3.502,5900,0.837295317437518,0.837773771904625,0.837295317437518,0.837773771904625,24662.7439207445,0.0,1.0
2001-09-07,3.5,3.85,3.5,3.501,5700,0.837295317437518,0.92102484918127,0.837295317437518,0.837534544671071,23826.7187030922,0.0,1.0
2001-09-10,3.5,3.5,3.5,3.5,0,0.837295317437518,0.837295317437518,0.837295317437518,0.837295317437518,0,0.0,1.0
2001-09-17,3.5,3.5,3.5,3.5,0,0.837295317437518,0.837295317437518,0.837295317437518,0.837295317437518,0,0.0,1.0
2001-09-18,3.1,3.45,2.98,3.45,6600,0.741604424016087,0.825333955759839,0.712897155989658,0.825333955759839,27588.8321825278,0.0,1.0
2001-09-19,3.1,3.1,3.1,3.1,0,0.741604424016087,0.741604424016087,0.741604424016087,0.741604424016087,0,0.0,1.0
2001-09-20,2.752,2.98,2.55,2.98,1100,0.658353346739443,0.712897155989658,0.61002944556162,0.712897155989658,4598.13869708796,0.0,1.0
2001-09-21,2.849,2.849,2.55,2.849,4200,0.68155838839414,0.68155838839414,0.61002944556162,0.68155838839414,17556.5295706995,0.0,1.0
2001-09-24,3.0,3.0,2.849,3.0,1500,0.71768170066073,0.71768170066073,0.68155838839414,0.71768170066073,6270.18913239267,0.0,1.0
2001-09-25,2.7,2.75,2.7,2.75,2200,0.645913530594657,0.657874892272336,0.645913530594657,0.657874892272336,9196.27739417592,0.0,1.0
2001-09-26,3.0,3.0,3.0,3.0,0,0.71768170066073,0.71768170066073,0.71768170066073,0.71768170066073,0,0.0,1.0
2001-09-27,3.0,3.0,3.0,3.0,0,0.71768170066073,0.71768170066073,0.71768170066073,0.71768170066073,0,0.0,1.0
2001-09-28,2.99,2.99,2.75,2.75,1500,0.715289428325194,0.715289428325194,0.657874892272336,0.657874892272336,6270.18913239267,0.0,1.0
2001-10-01,3.0,3.0,3.0,3.0,100,0.71768170066073,0.71768170066073,0.71768170066073,0.71768170066073,418.012608826178,0.0,1.0
2001-10-02,3.05,3.05,3.049,3.05,1100,0.729643062338408,0.729643062338408,0.729403835104855,0.729643062338408,4598.13869708796,0.0,1.0
2001-10-03,3.15,3.15,2.98,3.15,13900,0.753565785693766,0.753565785693766,0.712897155989658,0.753565785693766,58103.7526268388,0.0,1.0
2001-10-04,3.18,3.2,3.15,3.2,800,0.760742602700374,0.765527147371445,0.753565785693766,0.765527147371445,3344.10087060942,0.0,1.0
2001-10-05,3.18,3.18,3.18,3.18,0,0.760742602700374,0.760742602700374,0.760742602700374,0.760742602700374,0,0.0,1.0
2001-10-08,3.18,3.18,3.18,3.18,0,0.760742602700374,0.760742602700374,0.760742602700374,0.760742602700374,0,0.0,1.0
2001-10-09,3.23,3.23,3.19,3.23,700,0.772703964378052,0.772703964378052,0.763134875035909,0.772703964378052,2926.08826178325,0.0,1.0
2001-10-10,3.45,3.45,3.25,3.25,1600,0.825333955759839,0.825333955759839,0.777488509049124,0.777488509049124,6688.20174121885,0.0,1.0
2001-10-11,3.648,3.648,3.4,3.4,5100,0.872700948003447,0.872700948003447,0.81337259408216,0.81337259408216,21318.6430501351,0.0,1.0
2001-10-12,3.55,3.65,3.52,3.65,7300,0.849256679115197,0.873179402470554,0.84207986210859,0.873179402470554,30514.920444311,0.0,1.0
2001-10-15,4.049,4.049,3.64,3.64,13700,0.968631068658432,0.968631068658432,0.870787130135019,0.870787130135019,57267.7274091864,0.0,1.0
2001-10-16,4.15,4.15,4.05,4.05,2100,0.992793019247343,0.992793019247343,0.968870295891985,0.968870295891985,8778.26478534974,0.0,1.0
2001-10-17,4.15,4.2,4.15,4.2,900,0.992793019247343,1.00475438092502,0.992793019247343,1.00475438092502,3762.1134794356,0.0,1.0
2001-10-18,4.17,4.25,4.151,4.151,2300,0.997577563918414,1.0167157426027,0.993032246480896,0.993032246480896,9614.2900030021,0.0,1.0
2001-10-19,4.24,4.25,4.17,4.2,12100,1.01432347026716,1.0167157426027,0.997577563918414,1.00475438092502,50579.5256679678,0.0,1.0
2001-10-22,4.07,4.15,4.04,4.15,3300,0.973654840563057,0.992793019247343,0.966478023556449,0.992793019247343,13794.4160912639,0.0,1.0
2001-10-23,4.071,4.1,4.07,4.07,2400,0.97389406779661,0.980831657569664,0.973654840563057,0.973654840563057,10032.3026118283,0.0,1.0
2001-10-24,4.11,4.11,4.11,4.11,100,0.9832239299052,0.9832239299052,0.9832239299052,0.9832239299052,418.012608826178,0.0,1.0
2001-10-25,4.15,4.15,4.12,4.12,2200,0.992793019247343,0.992793019247343,0.985616202240735,0.985616202240735,9196.27739417592,0.0,1.0
2001-10-26,4.91,5.1,4.7,4.75,33800,1.17460571674806,1.22005889112324,1.12436799770181,1.13632935937949,141288.261783248,0.0,1.0
2001-10-29,4.92,5.0,4.92,4.92,26400,1.1769979890836,1.19613616776788,1.1769979890836,1.1769979890836,110355.328730111,0.0,1.0
2001-10-30,4.95,4.99,4.92,4.99,6200,1.1841748060902,1.19374389543235,1.1769979890836,1.19374389543235,25916.7817472231,0.0,1.0
2001-10-31,4.98,5.24,4.95,4.99,5500,1.19135162309681,1.25355070382074,1.1841748060902,1.19374389543235,22990.6934854398,0.0,1.0
2001-11-01,5.0,5.0,4.86,4.91,4000,1.19613616776788,1.19613616776788,1.16264435507038,1.17460571674806,16720.5043530472,0.0,1.0
2001-11-02,5.0,5.0,4.96,5.0,10400,1.19613616776788,1.19613616776788,1.18656707842574,1.19613616776788,43473.3113179226,0.0,1.0
2001-11-05,5.0,5.45,4.96,5.0,5800,1.19613616776788,1.30378842286699,1.18656707842574,1.19613616776788,24244.7313119184,0.0,1.0
2001-11-06,5.099,5.099,4.96,5.0,1800,1.21981966388969,1.21981966388969,1.18656707842574,1.19613616776788,7524.22695887119,0.0,1.0
2001-11-07,5.01,5.1,5.01,5.1,2300,1.19852844010342,1.22005889112324,1.19852844010342,1.22005889112324,9614.29000300209,0.0,1.0
2001-11-08,5.03,5.15,5.03,5.15,2000,1.20331298477449,1.23202025280092,1.20331298477449,1.23202025280092,8360.25217652357,0.0,1.0
2001-11-09,4.91,5.25,4.81,5.03,14300,1.17460571674806,1.25594297615628,1.1506829933927,1.20331298477449,59775.8030621436,0.0,1.0
2001-11-12,4.54,4.91,4.5,4.91,19200,1.08609164033324,1.17460571674806,1.07652255099109,1.17460571674806,80258.4208946261,0.0,1.0
2001-11-13,4.69,4.69,4.0,4.53,14700,1.12197572536627,1.12197572536627,0.956908934214306,1.0836993679977,61447.8534974484,0.0,1.0
2001-11-14,4.75,4.75,4.75,4.75,1800,1.13632935937949,1.13632935937949,1.13632935937949,1.13632935937949,7524.2269588712,0.0,1.0
2001-11-15,4.75,4.8,4.65,4.651,5000,1.13632935937949,1.14829072105717,1.11240663602413,1.11264586325768,20900.6304413089,0.0,1.0
2001-11-16,4.6,4.66,4.55,4.65,7900,1.10044527434645,1.11479890835967,1.08848391266877,1.11240663602413,33022.9960972682,0.0,1.0
2001-11-19,4.6,4.6,4.6,4.6,200,1.10044527434645,1.10044527434645,1.10044527434645,1.10044527434645,836.025217652358,0.0,1.0
2001-11-20,4.601,4.601,4.601,4.601,100,1.10068450158001,1.10068450158001,1.10068450158001,1.10068450158001,418.012608826177,0.0,1.0
2001-11-21,4.75,4.75,4.61,4.75,3200,1.13632935937949,1.13632935937949,1.10283754668199,1.13632935937949,13376.4034824377,0.0,1.0
2001-11-23,4.751,4.77,4.68,4.77,1700,1.13656858661304,1.14111390405056,1.11958345303074,1.14111390405056,7106.21435004505,0.0,1.0
2001-11-26,4.95,4.95,4.81,4.85,1000,1.1841748060902,1.1841748060902,1.1506829933927,1.16025208273485,4180.1260882618,0.0,1.0
2001-11-27,4.95,4.95,4.93,4.95,1100,1.1841748060902,1.1841748060902,1.17939026141913,1.1841748060902,4598.13869708798,0.0,1.0
2001-11-28,4.96,4.975,4.95,4.975,3800,1.18656707842574,1.19015548692904,1.1841748060902,1.19015548692904,15884.4791353948,0.0,1.0
2001-11-29,5.0,5.0,5.0,5.0,400,1.19613616776788,1.19613616776788,1.19613616776788,1.19613616776788,1672.05043530472,0.0,1.0
2001-11-30,4.95,5.0,4.95,5.0,2300,1.1841748060902,1.19613616776788,1.1841748060902,1.19613616776788,9614.29000300213,0.0,1.0
2001-12-03,5.0,5.0,4.97,5.0,12200,1.19613616776788,1.19613616776788,1.18895935076128,1.19613616776788,50997.5382767939,0.0,1.0
2001-12-04,5.03,5.05,5.0,5.0,9200,1.20331298477449,1.20809752944556,1.19613616776788,1.19613616776788,38457.1600120084,0.0,1.0
2001-12-05,5.39,5.39,5.25,5.25,6500,1.28943478885378,1.28943478885378,1.25594297615628,1.25594297615628,27170.8195737015,0.0,1.0
2001-12-06,5.43,5.6,5.41,5.6,13800,1.29900387819592,1.33967250790003,1.29421933352485,1.33967250790003,57685.7400180126,0.0,1.0
2001-12-07,5.49,5.59,5.45,5.59,9500,1.31335751220914,1.33728023556449,1.30378842286699,1.33728023556449,39711.1978384868,0.0,1.0
2001-12-10,5.45,5.51,5.39,5.47,15300,1.30378842286699,1.31814205688021,1.28943478885378,1.30857296753806,63955.9291504054,0.0,1.0
2001-12-11,5.5,5.5,5.5,5.5,3000,1.31574978454467,1.31574978454467,1.31574978454467,1.31574978454467,12540.3782647854,0.0,1.0
2001-12-12,5.8,5.8,5.549,5.549,6300,1.38751795461074,1.38751795461074,1.3274719189888,1.3274719189888,26334.7943560493,0.0,1.0
2001-12-13,5.95,5.95,5.652,5.652,10200,1.42340203964378,1.42340203964378,1.35211232404481,1.35211232404481,42637.2861002702,0.0,1.0
2001-12-14,5.6,6.0,5.5,5.6,3800,1.33967250790003,1.43536340132146,1.31574978454467,1.33967250790003,15884.4791353948,0.0,1.0
2001-12-17,5.7,6.05,5.5,5.5,11200,1.36359523125539,1.44732476299914,1.31574978454467,1.31574978454467,46817.4121885318,0.0,1.0
2001-12-18,6.15,6.45,5.7,5.7,11700,1.4712474863545,1.54301565642057,1.36359523125539,1.36359523125539,48907.4752326627,0.0,1.0
2001-12-19,5.92,6.06,5.9,6.06,1700,1.41622522263717,1.44971703533467,1.4114406779661,1.44971703533467,7106.21435004505,0.0,1.0
2001-12-20,6.999,7.04,6.4,6.4,56600,1.67435140764148,1.68415972421718,1.53105429474289,1.53105429474289,236595.136595617,0.0,1.0
2001-12-21,7.35,7.49,7.0,7.14,24700,1.75832016661879,1.79181197931629,1.67459063487504,1.70808244757254,103249.114380066,0.0,1.0
2001-12-24,7.1,7.4,7.1,7.34,14400,1.69851335823039,1.77028152829647,1.69851335823039,1.75592789428325,60193.8156709698,0.0,1.0
2001-12-26,6.96,7.09,6.88,6.88,18400,1.66502154553289,1.69612108589486,1.64588336684861,1.64588336684861,76914.3200240169,0.0,1.0
2001-12-27,6.821,7.0,6.821,6.95,8500,1.63176896006895,1.67459063487504,1.63176896006895,1.66262927319736,35531.0717502251,0.0,1.0
2001-12-28,6.95,6.95,6.83,6.87,12200,1.66262927319736,1.66262927319736,1.63392200517093,1.64349109451307,50997.5382767937,0.0,1.0
2001-12-31,6.95,7.1,6.95,6.95,10800,1.66262927319736,1.69851335823039,1.66262927319736,1.66262927319736,45145.3617532272,0.0,1.0
2002-01-02,6.95,6.99,6.9,6.9,13400,1.66262927319736,1.6721983625395,1.65066791151968,1.65066791151968,56013.6895827078,0.0,1.0
2002-01-03,6.9,6.93,6.81,6.93,8900,1.65066791151968,1.65784472852629,1.62913746049986,1.65784472852629,37203.1221855298,0.0,1.0
2002-01-04,6.93,6.95,6.85,6.95,7600,1.65784472852629,1.66262927319736,1.638706549842,1.66262927319736,31768.9582707895,0.0,1.0
2002-01-07,7.05,7.05,7.0,7.05,13100,1.68655199655271,1.68655199655271,1.67459063487504,1.68655199655271,54759.6517562295,0.0,1.0
2002-01-08,6.99,7.05,6.95,7.049,3200,1.6721983625395,1.68655199655271,1.66262927319736,1.68631276931916,13376.4034824377,0.0,1.0
2002-01-09,6.8,6.93,6.8,6.93,10300,1.62674518816432,1.65784472852629,1.62674518816432,1.65784472852629,43055.2987090964,0.0,1.0
2002-01-10,6.8,6.84,6.75,6.84,15500,1.62674518816432,1.63631427750646,1.61478382648664,1.63631427750646,64791.9543680577,0.0,1.0
2002-01-11,6.7,6.801,6.7,6.76,8600,1.60282246480896,1.62698441539787,1.60282246480896,1.61717609882218,35949.0843590514,0.0,1.0
2002-01-14,6.8,6.8,6.799,6.8,1600,1.62674518816432,1.62674518816432,1.62650596093077,1.62674518816432,6688.20174121886,0.0,1.0
2002-01-15,6.8,6.802,6.75,6.751,8300,1.62674518816432,1.62722364263143,1.61478382648664,1.6150230537202,34695.0465325728,0.0,1.0
2002-01-16,6.78,6.8,6.749,6.8,6700,1.62196064349325,1.62674518816432,1.61454459925309,1.62674518816432,28006.8447913539,0.0,1.0
2002-01-17,7.0,7.0,6.65,6.65,18900,1.67459063487504,1.67459063487504,1.59086110313128,1.59086110313128,79004.3830681475,0.0,1.0
2002-01-18,6.988,7.0,6.95,7.0,5400,1.67171990807239,1.67459063487504,1.66262927319736,1.67459063487504,22572.6808766137,0.0,1.0
2002-01-22,6.95,7.0,6.905,6.905,3000,1.66262927319736,1.67459063487504,1.65186404768745,1.65186404768745,12540.3782647853,0.0,1.0
2002-01-23,6.95,7.0,6.95,7.0,2200,1.66262927319736,1.67459063487504,1.66262927319736,1.67459063487504,9196.27739417591,0.0,1.0
2002-01-24,7.0,7.0,6.95,7.0,2700,1.67459063487504,1.67459063487504,1.66262927319736,1.67459063487504,11286.3404383068,0.0,1.0
2002-01-25,7.05,7.05,6.95,7.0,9400,1.68655199655271,1.68655199655271,1.66262927319736,1.67459063487504,39293.1852296609,0.0,1.0
2002-01-28,7.079,7.08,7.01,7.08,5600,1.69348958632577,1.69372881355932,1.67698290721057,1.69372881355932,23408.706094266,0.0,1.0
2002-01-29,7.15,7.4,7.08,7.08,8000,1.71047471990807,1.77028152829647,1.69372881355932,1.69372881355932,33441.0087060943,0.0,1.0
2002-01-30,7.21,7.21,7.2,7.2,1200,1.72482835392129,1.72482835392129,1.72243608158575,1.72243608158575,5016.15130591413,0.0,1.0
2002-01-31,7.2,7.2,7.2,7.2,1800,1.72243608158575,1.72243608158575,1.72243608158575,1.72243608158575,7524.22695887121,0.0,1.0
2002-02-01,7.15,7.2,7.11,7.2,9900,1.71047471990807,1.72243608158575,1.70090563056593,1.72243608158575,41383.2482737917,0.0,1.0
2002-02-04,7.15,7.15,7.15,7.15,0,1.71047471990807,1.71047471990807,1.71047471990807,1.71047471990807,0,0.0,1.0
2002-02-05,7.001,7.111,7.001,7.1,12300,1.67482986210859,1.70114485779948,1.67482986210859,1.69851335823039,51415.5508856199,0.0,1.0
2002-02-06,6.71,7.001,6.71,6.96,11300,1.6052147371445,1.67482986210859,1.6052147371445,1.66502154553289,47235.4247973581,0.0,1.0
2002-02-07,6.76,6.78,6.75,6.75,5100,1.61717609882218,1.62196064349325,1.61478382648664,1.61478382648664,21318.6430501351,0.0,1.0
2002-02-08,6.76,6.899,6.71,6.899,15100,1.61717609882218,1.65042868428612,1.6052147371445,1.65042868428612,63119.9039327528,0.0,1.0
2002-02-11,6.95,7.0,6.74,7.0,10400,1.66262927319736,1.67459063487504,1.61239155415111,1.67459063487504,43473.3113179225,0.0,1.0
2002-02-12,7.05,7.05,6.81,6.81,10700,1.68655199655271,1.68655199655271,1.62913746049986,1.62913746049986,44727.3491444012,0.0,1.0
2002-02-13,6.801,6.9,6.78,6.78,2900,1.62698441539787,1.65066791151968,1.62196064349325,1.62196064349325,12122.3656559592,0.0,1.0
2002-02-14,6.85,6.85,6.8,6.8,2800,1.638706549842,1.638706549842,1.62674518816432,1.62674518816432,11704.353047133,0.0,1.0
2002-02-15,6.8,6.8,6.8,6.8,300,1.62674518816432,1.62674518816432,1.62674518816432,1.62674518816432,1254.03782647854,0.0,1.0
2002-02-19,6.76,6.76,6.76,6.76,100,1.61717609882218,1.61717609882218,1.61717609882218,1.61717609882218,418.012608826178,0.0,1.0
2002-02-20,6.94,6.94,6.85,6.94,1100,1.66023700086182,1.66023700086182,1.638706549842,1.66023700086182,4598.13869708797,0.0,1.0
2002-02-21,6.94,6.94,6.8,6.801,1100,1.66023700086182,1.66023700086182,1.62674518816432,1.62698441539787,4598.13869708797,0.0,1.0
2002-02-22,6.98,6.98,6.8,6.801,6000,1.66980609020396,1.66980609020396,1.62674518816432,1.62698441539787,25080.7565295708,0.0,1.0
2002-02-25,6.802,6.978,6.76,6.762,3400,1.62722364263143,1.66932763573686,1.61717609882218,1.61765455328928,14212.42870009,0.0,1.0
2002-02-26,7.05,7.24,6.86,6.86,5500,1.68655199655271,1.73200517092789,1.64109882217754,1.64109882217754,22990.6934854399,0.0,1.0
2002-02-27,7.1,7.101,7.1,7.1,3100,1.69851335823039,1.69875258546395,1.69851335823039,1.69851335823039,12958.3908736116,0.0,1.0
2002-02-28,7.25,7.25,7.14,7.14,10800,1.73439744326343,1.73439744326343,1.70808244757254,1.70808244757254,45145.3617532273,0.0,1.0
2002-03-01,8.25,8.25,7.55,7.55,48500,1.97362467681701,1.97362467681701,1.8061656133295,1.8061656133295,202736.115280696,0.0,1.0
2002-03-04,8.74,8.85,8.11,8.2,50000,2.09084602125826,2.11716101694915,1.94013286411951,1.96166331513933,209006.304413089,0.0,1.0
2002-03-05,8.25,8.9,8.03,8.75,21400,1.97362467681701,2.12912237862683,1.92099468543522,2.09323829359379,89454.698288802,0.0,1.0
2002-03-06,8.302,8.5,8.3,8.495,3400,1.98606449296179,2.0334314852054,1.98558603849469,2.03223534903763,14212.4287000901,0.0,1.0
2002-03-07,8.38,8.5,8.31,8.45,4900,2.00472421717897,2.0334314852054,1.98797831083022,2.02147012352772,20482.6178324828,0.0,1.0
2002-03-08,8.4,8.5,8.37,8.5,3600,2.00950876185004,2.0334314852054,2.00233194484344,2.0334314852054,15048.4539177424,0.0,1.0
2002-03-11,8.3,8.375,8.295,8.37,21700,1.98558603849469,2.0035280810112,1.98438990232692,2.00233194484344,90708.7361152805,0.0,1.0
2002-03-12,8.2,8.3,7.28,8.3,20000,1.96166331513933,1.98558603849469,1.74157426027004,1.98558603849469,83602.5217652356,0.0,1.0
2002-03-13,8.45,8.45,8.1,8.25,11100,2.02147012352772,2.02147012352772,1.93774059178397,1.97362467681701,46399.3995797058,0.0,1.0
2002-03-14,8.31,8.439,8.3,8.439,13000,1.98797831083022,2.01883862395863,1.98558603849469,2.01883862395863,54341.6391474032,0.0,1.0
2002-03-15,8.44,8.44,8.3,8.301,15000,2.01907785119219,2.01907785119219,1.98558603849469,1.98582526572824,62701.8913239266,0.0,1.0
2002-03-18,8.3,8.44,8.3,8.3,11600,1.98558603849469,2.01907785119219,1.98558603849469,1.98558603849469,48489.4626238366,0.0,1.0
2002-03-19,8.301,8.301,8.301,8.301,500,1.98582526572824,1.98582526572824,1.98582526572824,1.98582526572824,2090.06304413089,0.0,1.0
2002-03-20,8.35,8.4,8.3,8.321,7900,1.99754740017236,2.00950876185004,1.98558603849469,1.99060981039931,33022.9960972682,0.0,1.0
2002-03-21,8.4,8.4,8.3,8.4,4600,2.00950876185004,2.00950876185004,1.98558603849469,2.00950876185004,19228.5800060042,0.0,1.0
2002-03-22,8.32,8.44,8.32,8.439,3900,1.99037058316576,2.01907785119219,1.99037058316576,2.01883862395863,16302.4917442209,0.0,1.0
2002-03-25,8.375,8.375,8.32,8.32,5600,2.0035280810112,2.0035280810112,1.99037058316576,1.99037058316576,23408.706094266,0.0,1.0
2002-03-26,8.3,8.321,8.3,8.32,4900,1.98558603849469,1.99060981039931,1.98558603849469,1.99037058316576,20482.6178324827,0.0,1.0
2002-03-27,8.439,8.44,8.3,8.44,2000,2.01883862395863,2.01907785119219,1.98558603849469,2.01907785119219,8360.25217652358,0.0,1.0
2002-03-28,8.311,8.45,8.311,8.44,11100,1.98821753806377,2.02147012352772,1.98821753806377,2.01907785119219,46399.3995797059,0.0,1.0
2002-04-01,8.31,8.35,8.3,8.35,4000,1.98797831083022,1.99754740017236,1.98558603849469,1.99754740017236,16720.5043530471,0.0,1.0
2002-04-02,8.31,8.31,8.25,8.31,900,1.98797831083022,1.98797831083022,1.97362467681701,1.98797831083022,3762.11347943561,0.0,1.0
2002-04-03,8.3,8.3,8.3,8.3,3300,1.98558603849469,1.98558603849469,1.98558603849469,1.98558603849469,13794.4160912639,0.0,1.0
2002-04-04,8.3,8.3,8.3,8.3,400,1.98558603849469,1.98558603849469,1.98558603849469,1.98558603849469,1672.05043530471,0.0,1.0
2002-04-05,8.3,8.3,8.3,8.3,100,1.98558603849469,1.98558603849469,1.98558603849469,1.98558603849469,418.012608826177,0.0,1.0
2002-04-08,8.4,8.4,8.39,8.39,500,2.00950876185004,2.00950876185004,2.00711648951451,2.00711648951451,2090.0630441309,0.0,1.0
2002-04-09,8.27,8.3,8.0,8.3,7700,1.97840922148808,1.98558603849469,1.91381786842861,1.98558603849469,32186.9708796157,0.0,1.0
2002-04-10,8.237,8.25,8.0,8.075,13100,1.97051472278081,1.97362467681701,1.91381786842861,1.93175991094513,54759.6517562294,0.0,1.0
2002-04-11,8.271,8.271,8.1,8.229,3600,1.97864844872163,1.97864844872163,1.93774059178397,1.96860090491238,15048.4539177424,0.0,1.0
2002-04-12,8.23,8.23,8.17,8.17,4900,1.96884013214594,1.96884013214594,1.95448649813272,1.95448649813272,20482.6178324827,0.0,1.0
2002-04-15,8.35,8.35,8.17,8.26,3700,1.99754740017236,1.99754740017236,1.95448649813272,1.97601694915254,15466.4665265686,0.0,1.0
2002-04-16,8.25,8.335,8.2,8.2,2600,1.97362467681701,1.99395899166906,1.96166331513933,1.96166331513933,10868.3278294806,0.0,1.0
2002-04-17,8.49,8.49,8.34,8.34,2100,2.03103921286987,2.03103921286987,1.99515512783683,1.99515512783683,8778.26478534972,0.0,1.0
2002-04-18,8.301,8.302,8.3,8.302,400,1.98582526572824,1.98606449296179,1.98558603849469,1.98606449296179,1672.05043530471,0.0,1.0
2002-04-19,8.35,8.351,8.35,8.351,3200,1.99754740017236,1.99778662740592,1.99754740017236,1.99778662740592,13376.4034824377,0.0,1.0
2002-04-22,8.3,8.36,8.3,8.36,4000,1.98558603849469,1.9999396725079,1.98558603849469,1.9999396725079,16720.5043530471,0.0,1.0
2002-04-23,8.25,8.35,8.25,8.31,400,1.97362467681701,1.99754740017236,1.97362467681701,1.98797831083022,1672.05043530471,0.0,1.0
2002-04-24,8.25,8.25,8.25,8.25,0,1.97362467681701,1.97362467681701,1.97362467681701,1.97362467681701,0,0.0,1.0
2002-04-25,8.0,8.2,7.6,8.2,10700,1.91381786842861,1.96166331513933,1.81812697500718,1.96166331513933,44727.3491444011,0.0,1.0
2002-04-26,8.05,8.145,7.75,8.0,1600,1.92577923010629,1.94850581729388,1.85401106004022,1.91381786842861,6688.20174121886,0.0,1.0
2002-04-29,8.05,8.5,8.05,8.24,2800,1.92577923010629,2.0334314852054,1.92577923010629,1.97123240448147,11704.353047133,0.0,1.0
2002-04-30,8.1,8.23,8.05,8.05,13500,1.93774059178397,1.96884013214594,1.92577923010629,1.92577923010629,56431.7021915341,0.0,1.0
2002-05-01,8.05,8.23,8.05,8.23,26300,1.92577923010629,1.96884013214594,1.92577923010629,1.96884013214594,109937.316121285,0.0,1.0
2002-05-02,8.158,8.158,8.158,8.158,200,1.95161577133008,1.95161577133008,1.95161577133008,1.95161577133008,836.025217652356,0.0,1.0
2002-05-03,9.6,10.36,8.7,8.75,120600,2.29658144211433,2.47839413961505,2.08127693191612,2.09323829359379,504123.206244372,0.0,1.0
2002-05-06,9.79,9.85,9.6,9.65,66300,2.34203461648951,2.35638825050273,2.29658144211433,2.30854280379201,277142.359651757,0.0,1.0
2002-05-07,9.75,10.0,9.56,9.8,36100,2.33246552714737,2.39227233553577,2.28701235277219,2.34442688882505,150902.55178625,0.0,1.0
2002-05-08,9.61,9.9,9.551,9.613,13900,2.29897371444987,2.36834961218041,2.28485930767021,2.29969139615053,58103.7526268388,0.0,1.0
2002-05-09,9.87,9.87,9.49,9.49,13600,2.3611727951738,2.3611727951738,2.27026644642344,2.27026644642344,56849.7148003603,0.0,1.0
2002-05-10,9.989,9.989,9.82,9.9,20600,2.38964083596668,2.38964083596668,2.34921143349612,2.36834961218041,86110.5974181926,0.0,1.0
2002-05-13,9.945,10.0,9.68,9.99,30000,2.37911483769032,2.39227233553577,2.31571962079862,2.38988006320023,125403.782647853,0.0,1.0
2002-05-14,9.85,10.1,9.85,10.1,2200,2.35638825050273,2.41619505889112,2.35638825050273,2.41619505889112,9196.27739417592,0.0,1.0
2002-05-15,9.82,9.9,9.8,9.8,10600,2.34921143349612,2.36834961218041,2.34442688882505,2.34442688882505,44309.3365355749,0.0,1.0
2002-05-16,10.0,10.05,9.84,10.05,5800,2.39227233553577,2.40423369721344,2.35399597816719,2.40423369721344,24244.7313119183,0.0,1.0
2002-05-17,9.901,10.05,9.9,9.93,8000,2.36858883941396,2.40423369721344,2.36834961218041,2.37552642918702,33441.0087060943,0.0,1.0
2002-05-20,9.93,10.0,9.93,9.941,24300,2.37552642918702,2.39227233553577,2.37552642918702,2.3781579287561,101577.063944761,0.0,1.0
2002-05-21,10.0,10.0,9.83,9.93,3400,2.39227233553577,2.39227233553577,2.35160370583166,2.37552642918702,14212.42870009,0.0,1.0
2002-05-22,9.95,9.95,9.94,9.94,5800,2.38031097385809,2.38031097385809,2.37791870152255,2.37791870152255,24244.7313119183,0.0,1.0
2002-05-23,10.0,10.0,9.83,9.84,6100,2.39227233553577,2.39227233553577,2.35160370583166,2.35399597816719,25498.7691383968,0.0,1.0
2002-05-24,9.815,9.89,9.6,9.847,17600,2.34801529732835,2.36595733984487,2.29658144211433,2.35567056880207,73570.2191534075,0.0,1.0
2002-05-28,9.67,9.85,9.65,9.799,8300,2.31332734846309,2.35638825050273,2.30854280379201,2.3441876615915,34695.0465325727,0.0,1.0
2002-05-29,9.8,9.81,9.7,9.7,5000,2.34442688882505,2.34681916116059,2.32050416546969,2.32050416546969,20900.6304413089,0.0,1.0
2002-05-30,9.45,9.7,9.38,9.7,4000,2.2606973570813,2.32050416546969,2.24395145073255,2.32050416546969,16720.5043530471,0.0,1.0
2002-05-31,9.74,9.78,9.5,9.78,3800,2.33007325481184,2.33964234415398,2.27265871875898,2.33964234415398,15884.4791353947,0.0,1.0
2002-06-03,8.9,9.651,8.61,9.65,16000,2.12912237862683,2.30878203102557,2.05974648089629,2.30854280379201,66882.0174121886,0.0,1.0
2002-06-04,8.87,9.09,8.58,9.09,4300,2.12194556162022,2.17457555300201,2.05256966388969,2.17457555300201,17974.5421795257,0.0,1.0
2002-06-05,9.0,9.0,8.998,8.998,4500,2.15304510198219,2.15304510198219,2.15256664751508,2.15256664751508,18810.567397178,0.0,1.0
2002-06-06,9.0,9.0,8.99,8.99,5200,2.15304510198219,2.15304510198219,2.15065282964665,2.15065282964665,21736.6556589613,0.0,1.0
2002-06-07,8.89,8.91,8.89,8.91,1700,2.1267301062913,2.13151465096237,2.1267301062913,2.13151465096237,7106.21435004502,0.0,1.0
2002-06-10,8.55,8.76,7.5,8.76,12600,2.04539284688308,2.09563056592933,1.79420425165182,2.09563056592933,52669.5887120985,0.0,1.0
2002-06-11,8.111,8.54,8.0,8.45,6200,1.94037209135306,2.04300057454754,1.91381786842861,2.02147012352772,25916.781747223,0.0,1.0
2002-06-12,8.111,8.2,8.1,8.1,8100,1.94037209135306,1.96166331513933,1.93774059178397,1.93774059178397,33859.0213149204,0.0,1.0
2002-06-13,8.06,8.25,7.9,8.151,8200,1.92817150244183,1.97362467681701,1.88989514507325,1.9499411806952,34277.0339237466,0.0,1.0
2002-06-14,8.0,8.19,7.973,8.05,3300,1.91381786842861,1.95927104280379,1.90735873312267,1.92577923010629,13794.4160912639,0.0,1.0
2002-06-17,8.0,8.0,8.0,8.0,0,1.91381786842861,1.91381786842861,1.91381786842861,1.91381786842861,0,0.0,1.0
2002-06-18,8.0,8.1,6.5,8.1,13200,1.91381786842861,1.93774059178397,1.55497701809825,1.93774059178397,55177.6643650556,0.0,1.0
2002-06-19,8.0,8.25,7.95,7.95,24000,1.91381786842861,1.97362467681701,1.90185650675093,1.90185650675093,100323.026118283,0.0,1.0
2002-06-20,8.0,8.21,7.95,8.21,5000,1.91381786842861,1.96405558747486,1.90185650675093,1.96405558747486,20900.6304413089,0.0,1.0
2002-06-21,8.1,8.1,7.95,7.95,4200,1.93774059178397,1.93774059178397,1.90185650675093,1.90185650675093,17556.5295706995,0.0,1.0
2002-06-24,8.25,8.25,8.12,8.24,2600,1.97362467681701,1.97362467681701,1.94252513645504,1.97123240448147,10868.3278294806,0.0,1.0
2002-06-25,8.45,8.45,8.45,8.45,100,2.02147012352772,2.02147012352772,2.02147012352772,2.02147012352772,418.012608826179,0.0,1.0
2002-06-26,8.4,8.4,7.96,7.96,700,2.00950876185004,2.00950876185004,1.90424877908647,1.90424877908647,2926.08826178325,0.0,1.0
2002-06-27,8.74,8.75,8.65,8.65,900,2.09084602125826,2.09323829359379,2.06931557023844,2.06931557023844,3762.1134794356,0.0,1.0
2002-06-28,8.655,8.705,8.55,8.705,2100,2.0705117064062,2.08247306808388,2.04539284688308,2.08247306808388,8778.26478534977,0.0,1.0
2002-07-01,8.72,8.72,8.72,8.72,100,2.08606147658719,2.08606147658719,2.08606147658719,2.08606147658719,418.012608826178,0.0,1.0
2002-07-02,8.552,8.552,8.55,8.55,600,2.04587130135019,2.04587130135019,2.04539284688308,2.04539284688308,2508.07565295707,0.0,1.0
2002-07-03,8.61,8.7,8.55,8.65,12000,2.05974648089629,2.08127693191612,2.04539284688308,2.06931557023844,50161.5130591415,0.0,1.0
2002-07-05,8.5,8.6,8.5,8.6,500,2.0334314852054,2.05735420856076,2.0334314852054,2.05735420856076,2090.06304413089,0.0,1.0
2002-07-08,8.75,9.0,8.7,8.9,4400,2.09323829359379,2.15304510198219,2.08127693191612,2.12912237862683,18392.5547883519,0.0,1.0
2002-07-09,8.7,8.989,8.7,8.987,4500,2.08127693191612,2.1504136024131,2.08127693191612,2.14993514794599,18810.567397178,0.0,1.0
2002-07-10,8.99,9.14,8.88,8.88,4600,2.15065282964665,2.18653691467969,2.12433783395576,2.12433783395576,19228.5800060042,0.0,1.0
2002-07-11,8.75,8.764,8.56,8.75,2700,2.09323829359379,2.09658747486354,2.04778511921862,2.09323829359379,11286.3404383068,0.0,1.0
2002-07-12,8.75,8.75,8.75,8.75,0,2.09323829359379,2.09323829359379,2.09323829359379,2.09323829359379,0,0.0,1.0
2002-07-15,8.61,8.71,8.61,8.71,5600,2.05974648089629,2.08366920425165,2.05974648089629,2.08366920425165,23408.706094266,0.0,1.0
2002-07-16,8.64,8.75,8.64,8.75,8600,2.0669232979029,2.09323829359379,2.0669232979029,2.09323829359379,35949.0843590514,0.0,1.0
2002-07-17,8.64,8.64,8.64,8.64,0,2.0669232979029,2.0669232979029,2.0669232979029,2.0669232979029,0,0.0,1.0
2002-07-18,8.64,8.641,8.64,8.641,1900,2.0669232979029,2.06716252513645,2.0669232979029,2.06716252513645,7942.23956769739,0.0,1.0
2002-07-19,8.71,8.71,8.68,8.68,8800,2.08366920425165,2.08366920425165,2.07649238724504,2.07649238724504,36785.1095767037,0.0,1.0
2002-07-22,8.84,8.84,8.51,8.71,16900,2.11476874461362,2.11476874461362,2.03582375754094,2.08366920425165,70644.130891624,0.0,1.0
2002-07-23,9.0,9.0,8.8,8.8,9200,2.15304510198219,2.15304510198219,2.10519965527147,2.10519965527147,38457.1600120084,0.0,1.0
2002-07-24,9.0,9.04,9.0,9.0,3600,2.15304510198219,2.16261419132433,2.15304510198219,2.15304510198219,15048.4539177424,0.0,1.0
2002-07-25,9.0,9.0,9.0,9.0,100,2.15304510198219,2.15304510198219,2.15304510198219,2.15304510198219,418.012608826178,0.0,1.0
2002-07-26,8.9,8.9,8.9,8.9,300,2.12912237862683,2.12912237862683,2.12912237862683,2.12912237862683,1254.03782647854,0.0,1.0
2002-07-29,8.92,8.921,8.92,8.921,300,2.1339069232979,2.13414615053146,2.1339069232979,2.13414615053146,1254.03782647854,0.0,1.0
2002-07-30,9.01,9.04,9.01,9.03,7300,2.15543737431772,2.16261419132433,2.15543737431772,2.1602219189888,30514.9204443111,0.0,1.0
2002-07-31,9.85,9.85,9.5,9.59,9100,2.35638825050273,2.35638825050273,2.27265871875898,2.2941891697788,38039.1474031822,0.0,1.0
2002-08-01,9.78,9.791,9.72,9.79,3300,2.33964234415398,2.34227384372307,2.32528871014076,2.34203461648951,13794.4160912639,0.0,1.0
2002-08-02,9.78,9.85,9.77,9.778,1500,2.33964234415398,2.35638825050273,2.33725007181844,2.33916388968687,6270.18913239267,0.0,1.0
2002-08-05,9.47,9.77,9.46,9.77,22300,2.26548190175237,2.33725007181844,2.26308962941683,2.33725007181844,93216.8117682378,0.0,1.0
2002-08-06,9.47,9.6,9.46,9.47,12500,2.26548190175237,2.29658144211433,2.26308962941683,2.26548190175237,52251.5761032723,0.0,1.0
2002-08-07,9.6,9.6,9.151,9.46,8600,2.29658144211433,2.29658144211433,2.18916841424878,2.26308962941683,35949.0843590514,0.0,1.0
2002-08-08,9.5,9.5,9.18,9.391,1700,2.27265871875898,2.27265871875898,2.19610600402183,2.24658295030164,7106.21435004502,0.0,1.0
2002-08-09,9.22,9.22,9.22,9.22,700,2.20567509336398,2.20567509336398,2.20567509336398,2.20567509336398,2926.08826178324,0.0,1.0
2002-08-12,9.21,9.211,9.21,9.211,1100,2.20328282102844,2.20352204826199,2.20328282102844,2.20352204826199,4598.13869708796,0.0,1.0
2002-08-13,9.21,9.21,9.14,9.2,3800,2.20328282102844,2.20328282102844,2.18653691467969,2.2008905486929,15884.4791353948,0.0,1.0
2002-08-14,9.269,9.269,9.2,9.201,2000,2.2173972278081,2.2173972278081,2.2008905486929,2.20112977592646,8360.25217652357,0.0,1.0
2002-08-15,9.16,9.35,9.16,9.35,1800,2.19132145935076,2.23677463372594,2.19132145935076,2.23677463372594,7524.22695887121,0.0,1.0
2002-08-16,9.21,9.21,9.15,9.15,700,2.20328282102844,2.20328282102844,2.18892918701523,2.18892918701523,2926.08826178325,0.0,1.0
2002-08-19,9.5,9.5,9.249,9.249,10800,2.27265871875898,2.27265871875898,2.21261268313703,2.21261268313703,45145.3617532272,0.0,1.0
2002-08-20,9.36,9.41,9.36,9.41,2500,2.23916690606148,2.25112826773916,2.23916690606148,2.25112826773916,10450.3152206544,0.0,1.0
2002-08-21,9.5,9.51,9.499,9.499,3400,2.27265871875898,2.27505099109451,2.27241949152542,2.27241949152542,14212.42870009,0.0,1.0
2002-08-22,9.4,9.75,9.4,9.747,800,2.24873599540362,2.33246552714737,2.24873599540362,2.33174784544671,3344.10087060943,0.0,1.0
2002-08-23,9.21,9.251,9.2,9.2,400,2.20328282102844,2.21309113760414,2.2008905486929,2.2008905486929,1672.05043530471,0.0,1.0
2002-08-26,9.45,9.45,9.45,9.45,100,2.2606973570813,2.2606973570813,2.2606973570813,2.2606973570813,418.012608826178,0.0,1.0
2002-08-27,9.75,9.75,9.61,9.62,11000,2.33246552714737,2.33246552714737,2.29897371444987,2.30136598678541,45981.3869708796,0.0,1.0
2002-08-28,9.641,10.0,9.641,9.75,1900,2.30638975869003,2.39227233553577,2.30638975869003,2.33246552714737,7942.23956769739,0.0,1.0
2002-08-29,9.65,9.65,9.65,9.65,500,2.30854280379201,2.30854280379201,2.30854280379201,2.30854280379201,2090.0630441309,0.0,1.0
2002-08-30,9.599,9.599,9.599,9.599,200,2.29634221488078,2.29634221488078,2.29634221488078,2.29634221488078,836.025217652357,0.0,1.0
2002-09-03,8.8,9.51,8.52,9.51,5400,2.10519965527147,2.27505099109451,2.03821602987647,2.27505099109451,22572.6808766137,0.0,1.0
2002-09-04,8.52,8.52,8.52,8.52,600,2.03821602987647,2.03821602987647,2.03821602987647,2.03821602987647,2508.07565295707,0.0,1.0
2002-09-05,9.025,9.07,8.5,8.51,1500,2.15902578282103,2.16979100833094,2.0334314852054,2.03582375754094,6270.18913239267,0.0,1.0
2002-09-06,9.301,9.6,9.09,9.09,2600,2.22505249928182,2.29658144211433,2.17457555300201,2.17457555300201,10868.3278294806,0.0,1.0
2002-09-09,9.4,9.41,9.4,9.4,900,2.24873599540362,2.25112826773916,2.24873599540362,2.24873599540362,3762.1134794356,0.0,1.0
2002-09-10,9.05,9.105,9.05,9.105,300,2.16500646365987,2.17816396150531,2.16500646365987,2.17816396150531,1254.03782647853,0.0,1.0
2002-09-11,9.05,9.05,9.05,9.05,100,2.16500646365987,2.16500646365987,2.16500646365987,2.16500646365987,418.012608826178,0.0,1.0
2002-09-12,9.549,9.549,9.549,9.549,100,2.2843808532031,2.2843808532031,2.2843808532031,2.2843808532031,418.012608826179,0.0,1.0
2002-09-13,8.9,8.91,8.1,8.11,8600,2.12912237862683,2.13151465096237,1.93774059178397,1.94013286411951,35949.0843590514,0.0,1.0
2002-09-16,8.9,8.9,8.9,8.9,0,2.12912237862683,2.12912237862683,2.12912237862683,2.12912237862683,0,0.0,1.0
2002-09-17,8.99,8.99,8.99,8.99,200,2.15065282964665,2.15065282964665,2.15065282964665,2.15065282964665,836.025217652358,0.0,1.0
2002-09-18,8.99,8.99,8.99,8.99,0,2.15065282964665,2.15065282964665,2.15065282964665,2.15065282964665,0,0.0,1.0
2002-09-19,9.94,9.94,8.75,8.751,10600,2.37791870152255,2.37791870152255,2.09323829359379,2.09347752082735,44309.3365355749,0.0,1.0
2002-09-20,9.28,9.97,8.95,9.06,6300,2.22002872737719,2.38509551852916,2.14108374030451,2.1673987359954,26334.7943560492,0.0,1.0
2002-09-23,8.76,9.009,8.75,9.005,5600,2.09563056592933,2.15519814708417,2.09323829359379,2.15424123814996,23408.706094266,0.0,1.0
2002-09-24,8.7,8.806,8.7,8.8,3800,2.08127693191612,2.1066350186728,2.08127693191612,2.10519965527147,15884.4791353947,0.0,1.0
2002-09-25,8.75,9.037,8.75,9.0,300,2.09323829359379,2.16189650962367,2.09323829359379,2.15304510198219,1254.03782647854,0.0,1.0
2002-09-26,9.01,9.1,8.751,8.751,5600,2.15543737431772,2.17696782533755,2.09347752082735,2.09347752082735,23408.706094266,0.0,1.0
2002-09-27,9.0,9.002,9.0,9.002,1600,2.15304510198219,2.1535235564493,2.15304510198219,2.1535235564493,6688.20174121885,0.0,1.0
2002-09-30,8.66,9.0,8.66,9.0,4900,2.07170784257397,2.15304510198219,2.07170784257397,2.15304510198219,20482.6178324828,0.0,1.0
2002-10-01,8.55,8.7,8.5,8.7,2500,2.04539284688308,2.08127693191612,2.0334314852054,2.08127693191612,10450.3152206545,0.0,1.0
2002-10-02,8.52,8.53,8.52,8.53,1500,2.03821602987647,2.04060830221201,2.03821602987647,2.04060830221201,6270.18913239268,0.0,1.0
2002-10-03,8.55,8.865,8.55,8.55,2600,2.04539284688308,2.12074942545246,2.04539284688308,2.04539284688308,10868.3278294806,0.0,1.0
2002-10-04,8.5,8.59,8.5,8.59,2000,2.0334314852054,2.05496193622522,2.0334314852054,2.05496193622522,8360.25217652357,0.0,1.0
2002-10-07,8.5,8.5,8.5,8.5,3400,2.0334314852054,2.0334314852054,2.0334314852054,2.0334314852054,14212.4287000901,0.0,1.0
2002-10-08,8.2,8.5,8.15,8.5,4700,1.96166331513933,2.0334314852054,1.94970195346165,2.0334314852054,19646.5926148304,0.0,1.0
2002-10-09,8.22,8.34,8.22,8.34,200,1.9664478598104,1.99515512783683,1.9664478598104,1.99515512783683,836.025217652356,0.0,1.0
2002-10-10,8.21,8.21,8.21,8.21,900,1.96405558747486,1.96405558747486,1.96405558747486,1.96405558747486,3762.11347943561,0.0,1.0
2002-10-11,8.31,8.31,8.3,8.3,2300,1.98797831083022,1.98797831083022,1.98558603849469,1.98558603849469,9614.29000300211,0.0,1.0
2002-10-14,8.31,8.31,8.31,8.31,0,1.98797831083022,1.98797831083022,1.98797831083022,1.98797831083022,0,0.0,1.0
2002-10-15,8.5,8.5,8.36,8.36,700,2.0334314852054,2.0334314852054,1.9999396725079,1.9999396725079,2926.08826178325,0.0,1.0
2002-10-16,8.47,8.47,8.31,8.4,3000,2.02625466819879,2.02625466819879,1.98797831083022,2.00950876185004,12540.3782647854,0.0,1.0
2002-10-17,8.481,8.59,8.47,8.47,1500,2.02888616776788,2.05496193622522,2.02625466819879,2.02625466819879,6270.18913239268,0.0,1.0
2002-10-18,8.62,8.62,8.62,8.62,1300,2.06213875323183,2.06213875323183,2.06213875323183,2.06213875323183,5434.16391474032,0.0,1.0
2002-10-21,8.77,8.77,8.77,8.77,100,2.09802283826487,2.09802283826487,2.09802283826487,2.09802283826487,418.012608826178,0.0,1.0
2002-10-22,8.8,8.81,8.8,8.81,2000,2.10519965527147,2.10759192760701,2.10519965527147,2.10759192760701,8360.25217652358,0.0,1.0
2002-10-23,8.8,8.8,8.8,8.8,0,2.10519965527147,2.10519965527147,2.10519965527147,2.10519965527147,0,0.0,1.0
2002-10-24,8.92,8.92,8.92,8.92,200,2.1339069232979,2.1339069232979,2.1339069232979,2.1339069232979,836.025217652358,0.0,1.0
2002-10-25,9.15,9.15,8.99,8.99,6200,2.18892918701523,2.18892918701523,2.15065282964665,2.15065282964665,25916.781747223,0.0,1.0
2002-10-28,8.95,8.95,8.95,8.95,200,2.14108374030451,2.14108374030451,2.14108374030451,2.14108374030451,836.025217652357,0.0,1.0
2002-10-29,9.0,9.12,9.0,9.075,15500,2.15304510198219,2.18175237000862,2.15304510198219,2.17098714449871,64791.9543680576,0.0,1.0
2002-10-30,9.0,9.0,9.0,9.0,0,2.15304510198219,2.15304510198219,2.15304510198219,2.15304510198219,0,0.0,1.0
2002-10-31,8.85,8.85,8.85,8.85,200,2.11716101694915,2.11716101694915,2.11716101694915,2.11716101694915,836.025217652358,0.0,1.0
2002-11-01,9.09,9.09,9.09,9.09,800,2.17457555300201,2.17457555300201,2.17457555300201,2.17457555300201,3344.10087060943,0.0,1.0
2002-11-04,9.209,9.22,9.13,9.13,2200,2.20304359379489,2.20567509336398,2.18414464234415,2.18414464234415,9196.27739417591,0.0,1.0
2002-11-05,9.199,9.199,9.199,9.199,100,2.20065132145935,2.20065132145935,2.20065132145935,2.20065132145935,418.012608826179,0.0,1.0
2002-11-06,9.24,9.24,9.125,9.125,2000,2.21045963803505,2.21045963803505,2.18294850617639,2.18294850617639,8360.25217652356,0.0,1.0
2002-11-07,9.0,9.19,8.8,9.17,13000,2.15304510198219,2.19849827635737,2.10519965527147,2.1937137316863,54341.6391474032,0.0,1.0
2002-11-08,9.0,9.0,9.0,9.0,0,2.15304510198219,2.15304510198219,2.15304510198219,2.15304510198219,0,0.0,1.0
2002-11-11,9.0,9.0,9.0,9.0,0,2.15304510198219,2.15304510198219,2.15304510198219,2.15304510198219,0,0.0,1.0
2002-11-12,9.0,9.0,9.0,9.0,0,2.15304510198219,2.15304510198219,2.15304510198219,2.15304510198219,0,0.0,1.0
2002-11-13,9.01,9.13,8.96,8.96,2400,2.15543737431772,2.18414464234415,2.14347601264005,2.14347601264005,10032.3026118283,0.0,1.0
2002-11-14,8.9,9.03,8.8,9.02,3800,2.12912237862683,2.1602219189888,2.10519965527147,2.15782964665326,15884.4791353948,0.0,1.0
2002-11-15,8.9,8.9,8.9,8.9,0,2.12912237862683,2.12912237862683,2.12912237862683,2.12912237862683,0,0.0,1.0
2002-11-18,8.869,8.91,8.45,8.91,18000,2.12170633438667,2.13151465096237,2.02147012352772,2.13151465096237,75242.2695887121,0.0,1.0
2002-11-19,8.8,8.88,8.66,8.88,10300,2.10519965527147,2.12433783395576,2.07170784257397,2.12433783395576,43055.2987090965,0.0,1.0
2002-11-20,8.65,8.65,8.65,8.65,100,2.06931557023844,2.06931557023844,2.06931557023844,2.06931557023844,418.012608826178,0.0,1.0
2002-11-21,8.8,8.81,8.65,8.65,5600,2.10519965527147,2.10759192760701,2.06931557023844,2.06931557023844,23408.706094266,0.0,1.0
2002-11-22,8.8,8.8,8.78,8.8,3400,2.10519965527147,2.10519965527147,2.1004151106004,2.10519965527147,14212.4287000901,0.0,1.0
2002-11-25,8.77,8.84,8.75,8.84,1600,2.09802283826487,2.11476874461362,2.09323829359379,2.11476874461362,6688.20174121884,0.0,1.0
2002-11-26,8.8,8.8,8.7,8.75,45900,2.10519965527147,2.10519965527147,2.08127693191612,2.09323829359379,191867.787451216,0.0,1.0
2002-11-27,8.75,8.75,8.75,8.75,1100,2.09323829359379,2.09323829359379,2.09323829359379,2.09323829359379,4598.13869708797,0.0,1.0
2002-11-29,8.81,8.81,8.81,8.81,700,2.10759192760701,2.10759192760701,2.10759192760701,2.10759192760701,2926.08826178325,0.0,1.0
2002-12-02,8.83,9.09,8.81,8.81,1000,2.11237647227808,2.17457555300201,2.10759192760701,2.10759192760701,4180.12608826179,0.0,1.0
2002-12-03,8.87,8.9,8.847,8.9,1300,2.12194556162022,2.12912237862683,2.11644333524849,2.12912237862683,5434.16391474033,0.0,1.0
2002-12-04,8.8,8.9,8.8,8.83,3400,2.10519965527147,2.12912237862683,2.10519965527147,2.11237647227808,14212.4287000901,0.0,1.0
2002-12-05,9.0,9.0,8.98,8.98,1300,2.15304510198219,2.15304510198219,2.14826055731112,2.14826055731112,5434.16391474032,0.0,1.0
2002-12-06,9.1,9.25,9.05,9.05,7400,2.17696782533755,2.21285191037058,2.16500646365987,2.16500646365987,30932.9330531371,0.0,1.0
2002-12-09,9.2,9.2,9.061,9.13,4300,2.2008905486929,2.2008905486929,2.16763796322896,2.18414464234415,17974.5421795257,0.0,1.0
2002-12-10,9.22,9.22,9.1,9.101,1400,2.20567509336398,2.20567509336398,2.17696782533755,2.1772070525711,5852.17652356649,0.0,1.0
2002-12-11,9.25,9.25,9.13,9.13,2100,2.21285191037058,2.21285191037058,2.18414464234415,2.18414464234415,8778.26478534976,0.0,1.0
2002-12-12,9.25,9.3,9.18,9.18,5300,2.21285191037058,2.22481327204826,2.19610600402183,2.19610600402183,22154.6682677875,0.0,1.0
2002-12-13,9.271,9.5,9.18,9.18,8500,2.21787568227521,2.27265871875898,2.19610600402183,2.19610600402183,35531.0717502251,0.0,1.0
2002-12-16,9.271,9.271,9.271,9.271,0,2.21787568227521,2.21787568227521,2.21787568227521,2.21787568227521,0,0.0,1.0
2002-12-17,9.25,9.35,9.25,9.35,300,2.21285191037058,2.23677463372594,2.21285191037058,2.23677463372594,1254.03782647854,0.0,1.0
2002-12-18,9.5,9.5,9.5,9.5,200,2.27265871875898,2.27265871875898,2.27265871875898,2.27265871875898,836.025217652356,0.0,1.0
2002-12-19,9.44,9.5,9.35,9.35,6300,2.25830508474576,2.27265871875898,2.23677463372594,2.23677463372594,26334.7943560493,0.0,1.0
2002-12-20,9.43,9.44,9.43,9.44,2000,2.25591281241023,2.25830508474576,2.25591281241023,2.25830508474576,8360.25217652355,0.0,1.0
2002-12-23,9.44,9.5,9.44,9.5,2700,2.25830508474576,2.27265871875898,2.25830508474576,2.27265871875898,11286.3404383068,0.0,1.0
2002-12-24,9.6,9.6,9.46,9.53,1800,2.29658144211433,2.29658144211433,2.26308962941683,2.27983553576558,7524.22695887123,0.0,1.0
2002-12-26,9.6,9.6,9.3,9.52,4900,2.29658144211433,2.29658144211433,2.22481327204826,2.27744326343005,20482.6178324828,0.0,1.0
2002-12-27,10.09,10.1,9.66,9.66,6100,2.41380278655559,2.41619505889112,2.31093507612755,2.31093507612755,25498.7691383969,0.0,1.0
2002-12-30,9.8,10.02,9.79,10.02,3800,2.34442688882505,2.39705688020684,2.34203461648951,2.39705688020684,15884.4791353948,0.0,1.0
2002-12-31,10.11,10.15,9.85,9.85,6400,2.41858733122666,2.4281564205688,2.35638825050273,2.35638825050273,26752.8069648754,0.0,1.0
2003-01-02,10.26,10.42,10.1,10.16,12000,2.4544714162597,2.49274777362827,2.41619505889112,2.43054869290434,50161.5130591413,0.0,1.0
2003-01-03,10.24,10.32,10.21,10.21,1300,2.44968687158862,2.46882505027291,2.44251005458202,2.44251005458202,5434.16391474033,0.0,1.0
2003-01-06,10.0,10.2,9.999,10.2,1200,2.39227233553577,2.44011778224648,2.39203310830221,2.44011778224648,5016.15130591413,0.0,1.0
2003-01-07,9.81,9.97,9.81,9.97,5000,2.34681916116059,2.38509551852916,2.34681916116059,2.38509551852916,20900.6304413089,0.0,1.0
2003-01-08,9.82,9.82,9.8,9.8,4800,2.34921143349612,2.34921143349612,2.34442688882505,2.34442688882505,20064.6052236566,0.0,1.0
2003-01-09,9.789,9.8,9.74,9.8,800,2.34179538925596,2.34442688882505,2.33007325481184,2.34442688882505,3344.10087060943,0.0,1.0
2003-01-10,9.72,9.8,9.72,9.8,400,2.32528871014076,2.34442688882505,2.32528871014076,2.34442688882505,1672.05043530472,0.0,1.0
2003-01-13,9.77,9.77,9.7,9.769,1300,2.33725007181844,2.33725007181844,2.32050416546969,2.33701084458489,5434.16391474032,0.0,1.0
2003-01-14,9.8,9.8,9.779,9.779,500,2.34442688882505,2.34442688882505,2.33940311692043,2.33940311692043,2090.06304413089,0.0,1.0
2003-01-15,9.8,9.8,9.8,9.8,0,2.34442688882505,2.34442688882505,2.34442688882505,2.34442688882505,0,0.0,1.0
2003-01-16,9.7,9.7,9.67,9.67,900,2.32050416546969,2.32050416546969,2.31332734846309,2.31332734846309,3762.11347943561,0.0,1.0
2003-01-17,9.83,9.9,9.79,9.79,2600,2.35160370583166,2.36834961218041,2.34203461648951,2.34203461648951,10868.3278294806,0.0,1.0
2003-01-21,9.89,9.89,9.79,9.79,500,2.36595733984487,2.36595733984487,2.34203461648951,2.34203461648951,2090.06304413089,0.0,1.0
2003-01-22,9.869,9.92,9.869,9.9,2100,2.36093356794025,2.37313415685148,2.36093356794025,2.36834961218041,8778.26478534973,0.0,1.0
2003-01-23,9.82,9.83,9.82,9.83,600,2.34921143349612,2.35160370583166,2.34921143349612,2.35160370583166,2508.07565295707,0.0,1.0
2003-01-24,9.69,9.701,9.69,9.701,500,2.31811189313416,2.32074339270325,2.31811189313416,2.32074339270325,2090.06304413089,0.0,1.0
2003-01-27,9.65,9.78,9.65,9.78,700,2.30854280379201,2.33964234415398,2.30854280379201,2.33964234415398,2926.08826178325,0.0,1.0
2003-01-28,9.5,9.65,9.477,9.65,2000,2.27265871875898,2.30854280379201,2.26715649238725,2.30854280379201,8360.25217652356,0.0,1.0
2003-01-29,9.5,9.65,9.477,9.65,1800,2.27265871875898,2.30854280379201,2.26715649238725,2.30854280379201,7524.2269588712,0.0,1.0
2003-01-30,9.54,9.54,9.54,9.54,100,2.28222780810112,2.28222780810112,2.28222780810112,2.28222780810112,418.012608826178,0.0,1.0
2003-01-31,9.32,9.53,9.23,9.53,3300,2.22959781671933,2.27983553576558,2.20806736569951,2.27983553576558,13794.4160912639,0.0,1.0
2003-02-03,9.31,9.31,9.27,9.27,700,2.2272055443838,2.2272055443838,2.21763645504165,2.21763645504165,2926.08826178325,0.0,1.0
2003-02-04,9.3,9.31,9.3,9.31,1500,2.22481327204826,2.2272055443838,2.22481327204826,2.2272055443838,6270.18913239268,0.0,1.0
2003-02-05,9.28,9.32,9.08,9.28,6000,2.22002872737719,2.22959781671933,2.17218328066648,2.22002872737719,25080.7565295707,0.0,1.0
2003-02-06,9.2,9.31,9.2,9.23,900,2.2008905486929,2.2272055443838,2.2008905486929,2.20806736569951,3762.11347943561,0.0,1.0
2003-02-07,9.13,9.13,9.13,9.13,100,2.18414464234415,2.18414464234415,2.18414464234415,2.18414464234415,418.012608826179,0.0,1.0
2003-02-10,9.13,9.13,9.13,9.13,0,2.18414464234415,2.18414464234415,2.18414464234415,2.18414464234415,0,0.0,1.0
2003-02-11,9.04,9.15,8.99,9.0,4500,2.16261419132433,2.18892918701523,2.15065282964665,2.15304510198219,18810.567397178,0.0,1.0
2003-02-12,9.0,9.051,9.0,9.051,2200,2.15304510198219,2.16524569089342,2.15304510198219,2.16524569089342,9196.27739417592,0.0,1.0
2003-02-13,8.99,9.21,8.84,8.95,7700,2.15065282964665,2.20328282102844,2.11476874461362,2.14108374030451,32186.9708796158,0.0,1.0
2003-02-14,9.46,9.8,9.29,9.29,5300,2.26308962941683,2.34442688882505,2.22242099971273,2.22242099971273,22154.6682677875,0.0,1.0
2003-02-18,9.53,9.7,9.53,9.6,3400,2.27983553576558,2.32050416546969,2.27983553576558,2.29658144211433,14212.4287000901,0.0,1.0
2003-02-19,9.75,9.8,9.489,9.489,10300,2.33246552714737,2.34442688882505,2.27002721918989,2.27002721918989,43055.2987090964,0.0,1.0
2003-02-20,9.81,9.9,9.75,9.75,3200,2.34681916116059,2.36834961218041,2.33246552714737,2.33246552714737,13376.4034824377,0.0,1.0
2003-02-21,9.9,10.18,9.7,9.72,13600,2.36834961218041,2.43533323757541,2.32050416546969,2.32528871014076,56849.7148003602,0.0,1.0
2003-02-24,9.86,9.99,9.86,9.9,2500,2.35878052283826,2.38988006320023,2.35878052283826,2.36834961218041,10450.3152206545,0.0,1.0
2003-02-25,9.759,9.83,9.75,9.83,3200,2.33461857224935,2.35160370583166,2.33246552714737,2.35160370583166,13376.4034824377,0.0,1.0
2003-02-26,9.91,9.98,9.91,9.97,4000,2.37074188451594,2.38748779086469,2.37074188451594,2.38509551852916,16720.5043530472,0.0,1.0
2003-02-27,10.15,10.2,10.0,10.0,4000,2.4281564205688,2.44011778224648,2.39227233553577,2.39227233553577,16720.5043530471,0.0,1.0
2003-02-28,10.06,10.15,10.0,10.15,5100,2.40662596954898,2.4281564205688,2.39227233553577,2.4281564205688,21318.6430501351,0.0,1.0
2003-03-03,10.14,10.2,10.0,10.12,3000,2.42576414823327,2.44011778224648,2.39227233553577,2.42097960356219,12540.3782647853,0.0,1.0
2003-03-04,10.0,10.05,9.99,10.05,6900,2.39227233553577,2.40423369721344,2.38988006320023,2.40423369721344,28842.8700090062,0.0,1.0
2003-03-05,9.98,10.0,9.93,10.0,5200,2.38748779086469,2.39227233553577,2.37552642918702,2.39227233553577,21736.6556589613,0.0,1.0
2003-03-06,9.99,9.99,9.96,9.98,1000,2.38988006320023,2.38988006320023,2.38270324619362,2.38748779086469,4180.12608826178,0.0,1.0
2003-03-07,10.04,10.04,9.98,9.98,2400,2.40184142487791,2.40184142487791,2.38748779086469,2.38748779086469,10032.3026118283,0.0,1.0
2003-03-10,9.99,10.02,9.9,9.98,10500,2.38988006320023,2.39705688020684,2.36834961218041,2.38748779086469,43891.3239267487,0.0,1.0
2003-03-11,9.99,9.99,9.59,9.96,7600,2.38988006320023,2.38988006320023,2.2941891697788,2.38270324619362,31768.9582707895,0.0,1.0
2003-03-12,9.8,9.99,9.76,9.99,5900,2.34442688882505,2.38988006320023,2.33485779948291,2.38988006320023,24662.7439207445,0.0,1.0
2003-03-13,9.84,9.84,9.7,9.77,13000,2.35399597816719,2.35399597816719,2.32050416546969,2.33725007181844,54341.6391474032,0.0,1.0
2003-03-14,9.76,9.85,9.7,9.85,2700,2.33485779948291,2.35638825050273,2.32050416546969,2.35638825050273,11286.3404383068,0.0,1.0
2003-03-17,10.0,10.0,9.85,9.89,12400,2.39227233553577,2.39227233553577,2.35638825050273,2.36595733984487,51833.563494446,0.0,1.0
2003-03-18,9.97,10.0,9.89,9.89,5300,2.38509551852916,2.39227233553577,2.36595733984487,2.36595733984487,22154.6682677874,0.0,1.0
2003-03-19,9.94,10.0,9.93,9.94,2900,2.37791870152255,2.39227233553577,2.37552642918702,2.37791870152255,12122.3656559592,0.0,1.0
2003-03-20,9.781,9.94,9.7,9.94,1600,2.33988157138753,2.37791870152255,2.32050416546969,2.37791870152255,6688.20174121886,0.0,1.0
2003-03-21,9.71,9.93,9.71,9.93,9900,2.32289643780523,2.37552642918702,2.32289643780523,2.37552642918702,41383.2482737916,0.0,1.0
2003-03-24,9.75,9.8,9.7,9.8,2600,2.33246552714737,2.34442688882505,2.32050416546969,2.34442688882505,10868.3278294806,0.0,1.0
2003-03-25,9.75,9.75,9.75,9.75,1500,2.33246552714737,2.33246552714737,2.33246552714737,2.33246552714737,6270.18913239268,0.0,1.0
2003-03-26,9.65,9.75,9.65,9.75,13700,2.30854280379201,2.33246552714737,2.30854280379201,2.33246552714737,57267.7274091865,0.0,1.0
2003-03-27,9.64,9.69,9.64,9.66,7400,2.30615053145648,2.31811189313416,2.30615053145648,2.31093507612755,30932.9330531372,0.0,1.0
2003-03-28,9.75,9.75,9.75,9.75,2100,2.33246552714737,2.33246552714737,2.33246552714737,2.33246552714737,8778.26478534975,0.0,1.0
2003-03-31,9.75,9.75,9.75,9.75,0,2.33246552714737,2.33246552714737,2.33246552714737,2.33246552714737,0,0.0,1.0
2003-04-01,9.7,9.78,9.7,9.75,4900,2.32050416546969,2.33964234415398,2.32050416546969,2.33246552714737,20482.6178324828,0.0,1.0
2003-04-02,9.7,9.75,9.65,9.75,21000,2.32050416546969,2.33246552714737,2.30854280379201,2.33246552714737,87782.6478534975,0.0,1.0
2003-04-03,9.76,9.76,9.76,9.76,100,2.33485779948291,2.33485779948291,2.33485779948291,2.33485779948291,418.012608826178,0.0,1.0
2003-04-04,9.85,9.88,9.85,9.88,5700,2.35638825050273,2.36356506750934,2.35638825050273,2.36356506750934,23826.7187030922,0.0,1.0
2003-04-07,9.85,9.85,9.78,9.83,55700,2.35638825050273,2.35638825050273,2.33964234415398,2.35160370583166,232833.023116181,0.0,1.0
2003-04-08,9.85,9.85,9.85,9.85,0,2.35638825050273,2.35638825050273,2.35638825050273,2.35638825050273,0,0.0,1.0
2003-04-09,9.75,9.75,9.71,9.74,52300,2.33246552714737,2.33246552714737,2.32289643780523,2.33007325481184,218620.594416091,0.0,1.0
2003-04-10,9.68,9.75,9.68,9.75,1800,2.31571962079862,2.33246552714737,2.31571962079862,2.33246552714737,7524.22695887121,0.0,1.0
2003-04-11,9.9,9.9,9.75,9.75,1500,2.36834961218041,2.36834961218041,2.33246552714737,2.33246552714737,6270.18913239267,0.0,1.0
2003-04-14,9.9,9.9,9.79,9.79,3700,2.36834961218041,2.36834961218041,2.34203461648951,2.34203461648951,15466.4665265686,0.0,1.0
2003-04-15,10.12,10.2,9.97,9.97,17300,2.42097960356219,2.44011778224648,2.38509551852916,2.38509551852916,72316.181326929,0.0,1.0
2003-04-16,10.2,10.3,10.15,10.3,3100,2.44011778224648,2.46404050560184,2.4281564205688,2.46404050560184,12958.3908736115,0.0,1.0
2003-04-17,10.18,10.2,9.75,10.2,4000,2.43533323757541,2.44011778224648,2.33246552714737,2.44011778224648,16720.5043530471,0.0,1.0
2003-04-21,10.249,10.28,9.93,10.1,17400,2.45183991669061,2.45925596093077,2.37552642918702,2.41619505889112,72734.1939357549,0.0,1.0
2003-04-22,10.249,10.249,10.249,10.249,0,2.45183991669061,2.45183991669061,2.45183991669061,2.45183991669061,0,0.0,1.0
2003-04-23,10.25,10.25,10.2,10.2,2500,2.45207914392416,2.45207914392416,2.44011778224648,2.44011778224648,10450.3152206545,0.0,1.0
2003-04-24,10.35,10.35,10.25,10.25,6300,2.47600186727952,2.47600186727952,2.45207914392416,2.45207914392416,26334.7943560492,0.0,1.0
2003-04-25,10.37,10.43,10.37,10.37,3000,2.48078641195059,2.4951400459638,2.48078641195059,2.48078641195059,12540.3782647853,0.0,1.0
2003-04-28,10.45,10.45,10.35,10.35,2300,2.49992459063487,2.49992459063487,2.47600186727952,2.47600186727952,9614.29000300212,0.0,1.0
2003-04-29,10.5,10.58,10.4,10.4,1100,2.51188595231255,2.53102413099684,2.4879632289572,2.4879632289572,4598.13869708797,0.0,1.0
2003-04-30,10.61,10.61,10.5,10.5,700,2.53820094800345,2.53820094800345,2.51188595231255,2.51188595231255,2926.08826178324,0.0,1.0
2003-05-01,10.405,10.55,10.35,10.55,34100,2.48915936512496,2.52384731399023,2.47600186727952,2.52384731399023,142542.299609727,0.0,1.0
2003-05-02,10.42,10.42,9.95,10.37,1500,2.49274777362827,2.49274777362827,2.38031097385809,2.48078641195059,6270.18913239267,0.0,1.0
2003-05-05,10.22,10.22,9.95,9.95,5400,2.44490232691755,2.44490232691755,2.38031097385809,2.38031097385809,22572.6808766137,0.0,1.0
2003-05-06,10.1,10.14,10.1,10.14,2600,2.41619505889112,2.42576414823327,2.41619505889112,2.42576414823327,10868.3278294806,0.0,1.0
2003-05-07,10.09,10.21,10.05,10.05,41400,2.41380278655559,2.44251005458202,2.40423369721344,2.40423369721344,173057.220054038,0.0,1.0
2003-05-08,10.005,10.07,10.0,10.01,9500,2.39346847170353,2.40901824188452,2.39227233553577,2.3946646078713,39711.197838487,0.0,1.0
2003-05-09,9.95,10.05,9.95,10.05,3000,2.38031097385809,2.40423369721344,2.38031097385809,2.40423369721344,12540.3782647853,0.0,1.0
2003-05-12,10.08,10.21,10.0,10.0,5000,2.41141051422005,2.44251005458202,2.39227233553577,2.39227233553577,20900.6304413089,0.0,1.0
2003-05-13,10.08,10.08,10.0,10.0,400,2.41141051422005,2.41141051422005,2.39227233553577,2.39227233553577,1672.05043530471,0.0,1.0
2003-05-14,10.0,10.08,10.0,10.08,6500,2.39227233553577,2.41141051422005,2.39227233553577,2.41141051422005,27170.8195737015,0.0,1.0
2003-05-15,10.0,10.0,10.0,10.0,400,2.39227233553577,2.39227233553577,2.39227233553577,2.39227233553577,1672.05043530471,0.0,1.0
2003-05-16,10.06,10.1,10.06,10.1,800,2.40662596954898,2.41619505889112,2.40662596954898,2.41619505889112,3344.10087060943,0.0,1.0
2003-05-19,10.05,10.06,10.05,10.05,3800,2.40423369721344,2.40662596954898,2.40423369721344,2.40423369721344,15884.4791353948,0.0,1.0
2003-05-20,10.06,10.25,10.04,10.25,4400,2.40662596954898,2.45207914392416,2.40184142487791,2.45207914392416,18392.5547883518,0.0,1.0
2003-05-21,10.2,10.2,10.1,10.2,15200,2.44011778224648,2.44011778224648,2.41619505889112,2.44011778224648,63537.9165415791,0.0,1.0
2003-05-22,10.25,10.25,10.25,10.25,600,2.45207914392416,2.45207914392416,2.45207914392416,2.45207914392416,2508.07565295707,0.0,1.0
2003-05-23,10.25,10.25,10.25,10.25,800,2.45207914392416,2.45207914392416,2.45207914392416,2.45207914392416,3344.10087060943,0.0,1.0
2003-05-27,10.25,10.25,10.25,10.25,0,2.45207914392416,2.45207914392416,2.45207914392416,2.45207914392416,0,0.0,1.0
2003-05-28,10.07,10.2,10.06,10.1,33100,2.40901824188452,2.44011778224648,2.40662596954898,2.41619505889112,138362.173521465,0.0,1.0
2003-05-29,10.15,10.23,10.05,10.05,18700,2.4281564205688,2.44729459925309,2.40423369721344,2.40423369721344,78168.3578504954,0.0,1.0
2003-05-30,10.15,10.2,10.07,10.07,6300,2.4281564205688,2.44011778224648,2.40901824188452,2.40901824188452,26334.7943560493,0.0,1.0
2003-06-02,10.16,10.16,10.149,10.15,1300,2.43054869290434,2.43054869290434,2.42791719333525,2.4281564205688,5434.16391474031,0.0,1.0
2003-06-03,10.16,10.16,10.16,10.16,1100,2.43054869290434,2.43054869290434,2.43054869290434,2.43054869290434,4598.13869708796,0.0,1.0
2003-06-04,10.3,10.3,10.16,10.16,2700,2.46404050560184,2.46404050560184,2.43054869290434,2.43054869290434,11286.3404383068,0.0,1.0
2003-06-05,10.44,10.44,10.25,10.25,1100,2.49753231829934,2.49753231829934,2.45207914392416,2.45207914392416,4598.13869708796,0.0,1.0
2003-06-06,10.4,10.4,10.32,10.32,1100,2.4879632289572,2.4879632289572,2.46882505027291,2.46882505027291,4598.13869708795,0.0,1.0
2003-06-09,10.35,10.45,10.2,10.29,44900,2.47600186727952,2.49992459063487,2.44011778224648,2.4616482332663,187687.661362954,0.0,1.0
2003-06-10,10.35,10.35,10.35,10.35,5100,2.47600186727952,2.47600186727952,2.47600186727952,2.47600186727952,21318.6430501351,0.0,1.0
2003-06-11,10.361,10.361,10.31,10.31,700,2.47863336684861,2.47863336684861,2.46643277793737,2.46643277793737,2926.08826178324,0.0,1.0
2003-06-12,10.3,10.35,10.3,10.35,700,2.46404050560184,2.47600186727952,2.46404050560184,2.47600186727952,2926.08826178325,0.0,1.0
2003-06-13,10.32,10.36,10.3,10.31,6500,2.46882505027291,2.47839413961505,2.46404050560184,2.46643277793737,27170.8195737016,0.0,1.0
2003-06-16,10.531,11.24,10.49,10.49,5800,2.51930199655272,2.6889141051422,2.50949367997702,2.50949367997702,24244.7313119183,0.0,1.0
2003-06-17,11.0,11.22,10.55,10.55,5000,2.63149956908934,2.68412956047113,2.52384731399023,2.52384731399023,20900.6304413089,0.0,1.0
2003-06-18,11.2,11.24,10.87,11.24,800,2.67934501580006,2.6889141051422,2.60040002872738,2.6889141051422,3344.10087060942,0.0,1.0
2003-06-19,11.2,11.2,10.61,10.61,1100,2.67934501580006,2.67934501580006,2.53820094800345,2.53820094800345,4598.13869708796,0.0,1.0
2003-06-20,10.891,11.17,10.891,11.17,3000,2.605423800632,2.67216819879345,2.605423800632,2.67216819879345,12540.3782647854,0.0,1.0
2003-06-23,10.57,10.76,10.55,10.76,7300,2.5286318586613,2.57408503303648,2.52384731399023,2.57408503303648,30514.9204443111,0.0,1.0
2003-06-24,10.5,10.57,10.45,10.48,21600,2.51188595231255,2.5286318586613,2.49992459063487,2.50710140764148,90290.7235064547,0.0,1.0
2003-06-25,10.45,10.6,10.35,10.37,6000,2.49992459063487,2.53580867566791,2.47600186727952,2.48078641195059,25080.7565295707,0.0,1.0
2003-06-26,10.45,10.45,10.45,10.45,0,2.49992459063487,2.49992459063487,2.49992459063487,2.49992459063487,0,0.0,1.0
2003-06-27,10.7,10.7,10.56,10.56,5700,2.55973139902327,2.55973139902327,2.52623958632577,2.52623958632577,23826.7187030922,0.0,1.0
2003-06-30,10.65,10.65,10.55,10.55,1700,2.54777003734559,2.54777003734559,2.52384731399023,2.52384731399023,7106.21435004503,0.0,1.0
2003-07-01,10.59,10.65,10.55,10.55,7300,2.53341640333238,2.54777003734559,2.52384731399023,2.52384731399023,30514.920444311,0.0,1.0
2003-07-02,11.1,11.15,10.65,10.65,2900,2.6554222924447,2.66738365412238,2.54777003734559,2.54777003734559,12122.3656559592,0.0,1.0
2003-07-03,11.13,11.15,11.13,11.15,500,2.66259910945131,2.66738365412238,2.66259910945131,2.66738365412238,2090.06304413089,0.0,1.0
2003-07-07,11.15,11.3,11.15,11.19,4600,2.66738365412238,2.70326773915542,2.66738365412238,2.67695274346452,19228.5800060042,0.0,1.0
2003-07-08,11.38,11.38,11.16,11.19,1600,2.7224059178397,2.7224059178397,2.66977592645791,2.67695274346452,6688.20174121886,0.0,1.0
2003-07-09,11.15,11.251,11.15,11.25,1700,2.66738365412238,2.69154560471129,2.66738365412238,2.69130637747774,7106.21435004503,0.0,1.0
2003-07-10,11.11,11.11,11.09,11.09,2600,2.65781456478024,2.65781456478024,2.65303002010916,2.65303002010916,10868.3278294806,0.0,1.0
2003-07-11,11.12,11.27,11.12,11.26,1900,2.66020683711577,2.69609092214881,2.66020683711577,2.69369864981327,7942.23956769739,0.0,1.0
2003-07-14,11.12,11.12,11.12,11.12,0,2.66020683711577,2.66020683711577,2.66020683711577,2.66020683711577,0,0.0,1.0
2003-07-15,11.31,11.4,11.05,11.21,3800,2.70566001149095,2.72719046251077,2.64346093076702,2.68173728813559,15884.4791353948,0.0,1.0
2003-07-16,11.1,11.1,11.1,11.1,300,2.6554222924447,2.6554222924447,2.6554222924447,2.6554222924447,1254.03782647853,0.0,1.0
2003-07-17,11.07,11.07,11.07,11.07,300,2.64824547543809,2.64824547543809,2.64824547543809,2.64824547543809,1254.03782647854,0.0,1.0
2003-07-18,11.32,11.32,11.06,11.06,600,2.70805228382649,2.70805228382649,2.64585320310256,2.64585320310256,2508.07565295707,0.0,1.0
2003-07-21,11.23,11.27,11.1,11.1,1800,2.68652183280666,2.69609092214881,2.6554222924447,2.6554222924447,7524.22695887122,0.0,1.0
2003-07-22,11.24,11.3,11.1,11.29,2600,2.6889141051422,2.70326773915542,2.6554222924447,2.70087546681988,10868.3278294806,0.0,1.0
2003-07-23,11.17,11.17,11.11,11.11,1700,2.67216819879345,2.67216819879345,2.65781456478024,2.65781456478024,7106.21435004503,0.0,1.0
2003-07-24,11.19,11.2,11.11,11.2,2500,2.67695274346452,2.67934501580006,2.65781456478024,2.67934501580006,10450.3152206545,0.0,1.0
2003-07-25,12.25,12.25,11.189,11.189,11600,2.93053361103131,2.93053361103131,2.67671351623097,2.67671351623097,48489.4626238367,0.0,1.0
2003-07-28,13.0,13.7,12.24,12.25,13400,3.1099540361965,3.277413099684,2.92814133869578,2.93053361103131,56013.6895827078,0.0,1.0
2003-07-29,12.88,13.0,12.88,13.0,1200,3.08124676817007,3.1099540361965,3.08124676817007,3.1099540361965,5016.15130591413,0.0,1.0
2003-07-30,13.05,13.06,12.65,13.0,3400,3.12191539787417,3.12430767020971,3.02622450445274,3.1099540361965,14212.4287000901,0.0,1.0
2003-07-31,13.1,13.25,13.05,13.05,1200,3.13387675955185,3.16976084458489,3.12191539787417,3.12191539787417,5016.15130591414,0.0,1.0
2003-08-01,12.98,12.98,12.98,12.98,100,3.10516949152542,3.10516949152542,3.10516949152542,3.10516949152542,418.012608826179,0.0,1.0
2003-08-04,12.71,12.93,12.7,12.93,2600,3.04057813846596,3.09320812984774,3.03818586613042,3.09320812984774,10868.3278294806,0.0,1.0
2003-08-05,12.91,12.91,12.6,12.6,600,3.08842358517667,3.08842358517667,3.01426314277506,3.01426314277506,2508.07565295707,0.0,1.0
2003-08-06,12.99,12.99,12.9,12.951,2200,3.10756176386096,3.10756176386096,3.08603131284114,3.09823190175237,9196.27739417592,0.0,1.0
2003-08-07,12.9,12.95,12.9,12.95,300,3.08603131284114,3.09799267451882,3.08603131284114,3.09799267451882,1254.03782647853,0.0,1.0
2003-08-08,12.83,12.9,12.6,12.6,1500,3.06928540649239,3.08603131284114,3.01426314277506,3.01426314277506,6270.18913239267,0.0,1.0
2003-08-11,12.83,12.98,12.83,12.91,4500,3.06928540649239,3.10516949152542,3.06928540649239,3.08842358517667,18810.567397178,0.0,1.0
2003-08-12,13.09,13.1,12.62,12.75,2900,3.13148448721632,3.13387675955185,3.01904768744614,3.0501472278081,12122.3656559592,0.0,1.0
2003-08-13,12.99,12.99,12.82,12.83,1600,3.10756176386096,3.10756176386096,3.06689313415685,3.06928540649239,6688.20174121885,0.0,1.0
2003-08-14,12.99,12.99,12.99,12.99,0,3.10756176386096,3.10756176386096,3.10756176386096,3.10756176386096,0,0.0,1.0
2003-08-15,12.8,12.89,12.65,12.8,4400,3.06210858948578,3.0836390405056,3.02622450445274,3.06210858948578,18392.5547883518,0.0,1.0
2003-08-18,13.0,13.0,12.85,12.87,8900,3.1099540361965,3.1099540361965,3.07406995116346,3.07885449583453,37203.1221855298,0.0,1.0
2003-08-19,12.83,12.99,12.83,12.99,1200,3.06928540649239,3.10756176386096,3.06928540649239,3.10756176386096,5016.15130591414,0.0,1.0
2003-08-20,13.25,13.25,12.82,13.09,7200,3.16976084458489,3.16976084458489,3.06689313415685,3.13148448721632,30096.9078354848,0.0,1.0
2003-08-21,13.25,13.25,13.25,13.25,0,3.16976084458489,3.16976084458489,3.16976084458489,3.16976084458489,0,0.0,1.0
2003-08-22,13.15,13.15,13.15,13.15,100,3.14583812122953,3.14583812122953,3.14583812122953,3.14583812122953,418.012608826179,0.0,1.0
2003-08-25,13.16,13.35,13.11,13.24,26100,3.14823039356507,3.19368356794025,3.13626903188739,3.16736857224935,109101.290903632,0.0,1.0
2003-08-26,13.03,13.19,13.03,13.189,8000,3.1171308532031,3.15540721057167,3.1171308532031,3.15516798333812,33441.0087060943,0.0,1.0
2003-08-27,13.0,13.0,12.99,12.99,3500,3.1099540361965,3.1099540361965,3.10756176386096,3.10756176386096,14630.4413089162,0.0,1.0
2003-08-28,13.25,13.44,13.01,13.01,1100,3.16976084458489,3.21521401896007,3.11234630853203,3.11234630853203,4598.13869708796,0.0,1.0
2003-08-29,13.49,13.49,13.49,13.49,100,3.22717538063775,3.22717538063775,3.22717538063775,3.22717538063775,418.012608826178,0.0,1.0
2003-09-02,13.43,13.43,13.43,13.43,300,3.21282174662453,3.21282174662453,3.21282174662453,3.21282174662453,1254.03782647854,0.0,1.0
2003-09-03,13.75,13.75,13.42,13.42,11400,3.28937446136168,3.28937446136168,3.210429474289,3.210429474289,47653.4374061843,0.0,1.0
2003-09-04,13.76,13.76,13.76,13.76,300,3.29176673369721,3.29176673369721,3.29176673369721,3.29176673369721,1254.03782647854,0.0,1.0
2003-09-05,13.8,13.86,13.76,13.8,1500,3.30133582303936,3.31568945705257,3.29176673369721,3.30133582303936,6270.18913239267,0.0,1.0
2003-09-08,13.98,13.99,13.85,13.85,2700,3.344396725079,3.34678899741454,3.31329718471704,3.31329718471704,11286.3404383068,0.0,1.0
2003-09-09,13.97,13.99,13.65,13.99,1700,3.34200445274346,3.34678899741454,3.26545173800632,3.34678899741454,7106.21435004504,0.0,1.0
2003-09-10,13.62,13.98,13.62,13.86,2300,3.25827492099971,3.344396725079,3.25827492099971,3.31568945705257,9614.29000300211,0.0,1.0
2003-09-11,14.0,14.0,13.55,13.55,300,3.34918126975007,3.34918126975007,3.24152901465096,3.24152901465096,1254.03782647854,0.0,1.0
2003-09-12,13.571,13.989,13.571,13.989,300,3.24655278655559,3.34654977018098,3.24655278655559,3.34654977018098,1254.03782647853,0.0,1.0
2003-09-15,13.96,14.0,13.56,14.0,5700,3.33961218040793,3.34918126975007,3.2439212869865,3.34918126975007,23826.7187030922,0.0,1.0
2003-09-16,13.61,13.98,13.6,13.97,4200,3.25588264866418,3.344396725079,3.25349037632864,3.34200445274346,17556.5295706995,0.0,1.0
2003-09-17,13.969,13.969,13.969,13.969,200,3.34176522550991,3.34176522550991,3.34176522550991,3.34176522550991,836.025217652357,0.0,1.0
2003-09-18,13.98,13.98,13.98,13.98,100,3.344396725079,3.344396725079,3.344396725079,3.344396725079,418.012608826178,0.0,1.0
2003-09-19,13.98,13.98,13.98,13.98,0,3.344396725079,3.344396725079,3.344396725079,3.344396725079,0,0.0,1.0
2003-09-22,13.3,13.672,13.22,13.672,8700,3.18172220626257,3.2707147371445,3.16258402757828,3.2707147371445,36367.0969678775,0.0,1.0
2003-09-23,13.146,13.146,13.146,13.146,300,3.14488121229532,3.14488121229532,3.14488121229532,3.14488121229532,1254.03782647853,0.0,1.0
2003-09-24,13.3,13.45,13.29,13.45,2900,3.18172220626257,3.2176062912956,3.17932993392703,3.2176062912956,12122.3656559592,0.0,1.0
2003-09-25,13.42,13.48,13.29,13.3,8400,3.210429474289,3.22478310830221,3.17932993392703,3.18172220626257,35113.0591413989,0.0,1.0
2003-09-26,13.43,13.5,13.301,13.301,8200,3.21282174662453,3.22956765297328,3.18196143349612,3.18196143349612,34277.0339237467,0.0,1.0
2003-09-29,13.05,13.45,12.55,13.45,11900,3.12191539787417,3.2176062912956,3.00230178109739,3.2176062912956,49743.5004503153,0.0,1.0
2003-09-30,12.88,13.24,12.88,13.14,10500,3.08124676817007,3.16736857224935,3.08124676817007,3.143445848894,43891.3239267487,0.0,1.0
2003-10-01,12.96,13.09,12.96,13.09,1000,3.10038494685435,3.13148448721632,3.10038494685435,3.13148448721632,4180.12608826179,0.0,1.0
2003-10-02,13.07,13.1,13.02,13.02,400,3.12669994254525,3.13387675955185,3.11473858086757,3.11473858086757,1672.05043530471,0.0,1.0
2003-10-03,13.2,13.35,13.2,13.28,12200,3.15779948290721,3.19368356794025,3.15779948290721,3.1769376615915,50997.5382767938,0.0,1.0
2003-10-06,13.25,13.39,13.02,13.28,3000,3.16976084458489,3.20325265728239,3.11473858086757,3.1769376615915,12540.3782647853,0.0,1.0
2003-10-07,13.349,13.379,13.15,13.15,7100,3.19344434070669,3.2006211577133,3.14583812122953,3.14583812122953,29678.8952266587,0.0,1.0
2003-10-08,13.301,13.301,13.17,13.17,1100,3.18196143349612,3.18196143349612,3.1506226659006,3.1506226659006,4598.13869708796,0.0,1.0
2003-10-09,13.5,13.6,13.4,13.4,1700,3.22956765297328,3.25349037632864,3.20564492961793,3.20564492961793,7106.21435004504,0.0,1.0
2003-10-10,14.35,14.35,13.65,13.65,4700,3.43291080149382,3.43291080149382,3.26545173800632,3.26545173800632,19646.5926148304,0.0,1.0
2003-10-13,14.24,14.38,14.13,14.38,1000,3.40659580580293,3.44008761850043,3.38028081011204,3.44008761850043,4180.12608826178,0.0,1.0
2003-10-14,14.49,14.49,13.851,13.851,800,3.46640261419132,3.46640261419132,3.31353641195059,3.31353641195059,3344.10087060943,0.0,1.0
2003-10-15,14.499,14.5,14.39,14.5,300,3.46855565929331,3.46879488652686,3.44247989083597,3.46879488652686,1254.03782647853,0.0,1.0
2003-10-16,14.27,14.27,14.27,14.27,800,3.41377262280954,3.41377262280954,3.41377262280954,3.41377262280954,3344.10087060942,0.0,1.0
2003-10-17,14.19,14.19,14.19,14.19,100,3.39463444412525,3.39463444412525,3.39463444412525,3.39463444412525,418.012608826179,0.0,1.0
2003-10-20,14.01,14.02,14.01,14.01,6000,3.35157354208561,3.35396581442114,3.35157354208561,3.35157354208561,25080.7565295707,0.0,1.0
2003-10-21,14.15,14.15,14.149,14.149,200,3.38506535478311,3.38506535478311,3.38482612754955,3.38482612754955,836.025217652356,0.0,1.0
2003-10-22,14.15,14.15,14.15,14.15,0,3.38506535478311,3.38506535478311,3.38506535478311,3.38506535478311,0,0.0,1.0
2003-10-23,13.78,14.01,13.761,14.01,8500,3.29655127836828,3.35157354208561,3.29200596093077,3.35157354208561,35531.0717502252,0.0,1.0
2003-10-24,13.59,13.63,13.5,13.63,2200,3.25109810399311,3.26066719333525,3.22956765297328,3.26066719333525,9196.27739417591,0.0,1.0
2003-10-27,14.0,14.21,14.0,14.21,200,3.34918126975007,3.39941898879632,3.34918126975007,3.39941898879632,836.025217652357,0.0,1.0
2003-10-28,14.03,14.03,13.5,13.62,500,3.35635808675668,3.35635808675668,3.22956765297328,3.25827492099971,2090.06304413089,0.0,1.0
2003-10-29,14.0,14.0,13.79,13.79,2700,3.34918126975007,3.34918126975007,3.29894355070382,3.29894355070382,11286.3404383068,0.0,1.0
2003-10-30,14.0,14.0,13.36,13.729,1500,3.34918126975007,3.34918126975007,3.19607584027578,3.28435068945705,6270.18913239268,0.0,1.0
2003-10-31,13.83,13.99,13.83,13.99,1900,3.30851264004596,3.34678899741454,3.30851264004596,3.34678899741454,7942.2395676974,0.0,1.0
2003-11-03,13.49,13.82,13.49,13.82,19900,3.22717538063775,3.30612036771043,3.22717538063775,3.30612036771043,83184.5091564094,0.0,1.0
2003-11-04,13.9,13.97,13.53,13.97,600,3.32525854639471,3.34200445274346,3.23674446997989,3.34200445274346,2508.07565295707,0.0,1.0
2003-11-05,13.889,13.91,13.889,13.9,11900,3.32262704682562,3.32765081873025,3.32262704682562,3.32525854639471,49743.5004503153,0.0,1.0
2003-11-06,13.5,13.88,13.5,13.88,1000,3.22956765297328,3.32047400172364,3.22956765297328,3.32047400172364,4180.12608826179,0.0,1.0
2003-11-07,13.98,13.98,13.81,13.81,5300,3.344396725079,3.344396725079,3.30372809537489,3.30372809537489,22154.6682677875,0.0,1.0
2003-11-10,13.42,13.55,13.35,13.35,2900,3.210429474289,3.24152901465096,3.19368356794025,3.19368356794025,12122.3656559592,0.0,1.0
2003-11-11,13.989,13.989,13.989,13.989,200,3.34654977018098,3.34654977018098,3.34654977018098,3.34654977018098,836.025217652357,0.0,1.0
2003-11-12,13.71,13.94,13.46,13.92,5700,3.27980537201953,3.33482763573686,3.21999856363114,3.33004309106579,23826.7187030922,0.0,1.0
2003-11-13,13.469,13.801,13.05,13.801,5800,3.22215160873312,3.30157505027291,3.12191539787417,3.30157505027291,24244.7313119184,0.0,1.0
2003-11-14,13.3,13.54,13.29,13.29,2800,3.18172220626257,3.23913674231543,3.17932993392703,3.17932993392703,11704.353047133,0.0,1.0
2003-11-17,13.56,13.56,13.56,13.56,300,3.2439212869865,3.2439212869865,3.2439212869865,3.2439212869865,1254.03782647853,0.0,1.0
2003-11-18,13.17,13.339,13.17,13.21,1700,3.1506226659006,3.19105206837116,3.1506226659006,3.16019175524275,7106.21435004504,0.0,1.0
2003-11-19,13.17,13.17,13.17,13.17,0,3.1506226659006,3.1506226659006,3.1506226659006,3.1506226659006,0,0.0,1.0
2003-11-20,13.21,13.33,13.21,13.33,300,3.16019175524275,3.18889902326918,3.16019175524275,3.18889902326918,1254.03782647853,0.0,1.0
2003-11-21,13.21,13.21,13.21,13.21,0,3.16019175524275,3.16019175524275,3.16019175524275,3.16019175524275,0,0.0,1.0
2003-11-24,13.75,13.75,13.18,13.39,8000,3.28937446136168,3.28937446136168,3.15301493823614,3.20325265728239,33441.0087060942,0.0,1.0
2003-11-25,13.95,13.95,13.49,13.76,1600,3.33721990807239,3.33721990807239,3.22717538063775,3.29176673369721,6688.20174121886,0.0,1.0
2003-11-26,14.0,14.0,13.11,13.11,3300,3.34918126975007,3.34918126975007,3.13626903188739,3.13626903188739,13794.4160912639,0.0,1.0
2003-11-28,14.0,14.0,13.6,13.6,400,3.34918126975007,3.34918126975007,3.25349037632864,3.25349037632864,1672.05043530471,0.0,1.0
2003-12-01,14.09,14.25,13.7,13.7,6600,3.37071172076989,3.40898807813847,3.277413099684,3.277413099684,27588.8321825278,0.0,1.0
2003-12-02,14.09,14.09,14.09,14.09,0,3.37071172076989,3.37071172076989,3.37071172076989,3.37071172076989,0,0.0,1.0
2003-12-03,14.08,14.09,14.0,14.09,2000,3.36831944843436,3.37071172076989,3.34918126975007,3.37071172076989,8360.25217652356,0.0,1.0
2003-12-04,14.079,14.08,14.079,14.08,300,3.3680802212008,3.36831944843436,3.3680802212008,3.36831944843436,1254.03782647854,0.0,1.0
2003-12-05,14.09,14.1,14.08,14.09,5900,3.37071172076989,3.37310399310543,3.36831944843436,3.37071172076989,24662.7439207445,0.0,1.0
2003-12-08,14.19,14.3,13.9,14.1,8300,3.39463444412525,3.42094943981615,3.32525854639471,3.37310399310543,34695.0465325728,0.0,1.0
2003-12-09,14.3,14.3,14.11,14.27,13200,3.42094943981615,3.42094943981615,3.37549626544097,3.41377262280954,55177.6643650555,0.0,1.0
2003-12-10,14.25,14.25,14.05,14.25,2500,3.40898807813847,3.40898807813847,3.36114263142775,3.40898807813847,10450.3152206544,0.0,1.0
2003-12-11,14.2,14.25,14.2,14.25,8100,3.39702671646079,3.40898807813847,3.39702671646079,3.40898807813847,33859.0213149204,0.0,1.0
2003-12-12,14.35,14.5,14.25,14.25,25000,3.43291080149382,3.46879488652686,3.40898807813847,3.40898807813847,104503.152206545,0.0,1.0
2003-12-15,14.55,14.55,14.45,14.49,14400,3.48075624820454,3.48075624820454,3.45683352484918,3.46640261419132,60193.8156709697,0.0,1.0
2003-12-16,14.58,14.6,14.5,14.53,2000,3.48793306521115,3.49271760988222,3.46879488652686,3.47597170353347,8360.25217652356,0.0,1.0
2003-12-17,14.45,14.65,14.39,14.6,1900,3.45683352484918,3.5046789715599,3.44247989083597,3.49271760988222,7942.23956769739,0.0,1.0
2003-12-18,14.28,14.54,14.28,14.54,900,3.41616489514507,3.478363975869,3.41616489514507,3.478363975869,3762.11347943561,0.0,1.0
2003-12-19,14.689,14.74,14.1,14.3,4900,3.51400883366849,3.52620942257972,3.37310399310543,3.42094943981615,20482.6178324827,0.0,1.0
2003-12-22,14.8,14.8,14.57,14.57,12500,3.54056305659293,3.54056305659293,3.48554079287561,3.48554079287561,52251.5761032723,0.0,1.0
2003-12-23,15.04,15.04,14.84,14.84,2900,3.59797759264579,3.59797759264579,3.55013214593508,3.55013214593508,12122.3656559592,0.0,1.0
2003-12-24,15.089,15.089,14.48,14.48,1100,3.60969972708992,3.60969972708992,3.46401034185579,3.46401034185579,4598.13869708796,0.0,1.0
2003-12-26,15.07,15.07,14.89,14.89,1600,3.6051544096524,3.6051544096524,3.56209350761275,3.56209350761275,6688.20174121885,0.0,1.0
2003-12-29,15.06,15.07,15.06,15.06,500,3.60276213731686,3.6051544096524,3.60276213731686,3.60276213731686,2090.06304413089,0.0,1.0
2003-12-30,15.42,15.42,15.1,15.1,3100,3.68888394139615,3.68888394139615,3.61233122665901,3.61233122665901,12958.3908736115,0.0,1.0
2003-12-31,15.5,15.5,15.5,15.5,100,3.70802212008044,3.70802212008044,3.70802212008044,3.70802212008044,418.012608826178,0.0,1.0
2004-01-02,15.59,15.6,15.59,15.6,1100,3.72955257110026,3.73194484343579,3.72955257110026,3.73194484343579,4598.13869708796,0.0,1.0
2004-01-05,15.54,15.73,15.361,15.361,6100,3.71759120942258,3.76304438379776,3.67476953461649,3.67476953461649,25498.7691383969,0.0,1.0
2004-01-06,15.08,15.64,15.02,15.5,7100,3.60754668198793,3.74151393277794,3.59319304797472,3.70802212008044,29678.8952266587,0.0,1.0
2004-01-07,15.29,15.29,15.1,15.1,1100,3.65778440103419,3.65778440103419,3.61233122665901,3.61233122665901,4598.13869708796,0.0,1.0
2004-01-08,15.32,15.32,15.26,15.26,1100,3.66496121804079,3.66496121804079,3.65060758402758,3.65060758402758,4598.13869708797,0.0,1.0
2004-01-09,15.3,15.4,15.27,15.33,13900,3.66017667336972,3.68409939672508,3.65299985636311,3.66735349037633,58103.7526268388,0.0,1.0
2004-01-12,15.73,15.73,15.15,15.399,5000,3.76304438379776,3.76304438379776,3.62429258833668,3.68386016949153,20900.6304413089,0.0,1.0
2004-01-13,15.68,15.68,15.68,15.68,3500,3.75108302212008,3.75108302212008,3.75108302212008,3.75108302212008,14630.4413089162,0.0,1.0
2004-01-14,15.84,15.84,15.68,15.68,21800,3.78935937948865,3.78935937948865,3.75108302212008,3.75108302212008,91126.7487241069,0.0,1.0
2004-01-15,16.06,16.15,15.25,15.25,11200,3.84198937087044,3.86351982189026,3.64821531169204,3.64821531169204,46817.412188532,0.0,1.0
2004-01-16,16.37,16.37,16.179,16.179,1200,3.91614981327205,3.91614981327205,3.87045741166331,3.87045741166331,5016.15130591414,0.0,1.0
2004-01-20,16.62,16.62,16.48,16.48,14800,3.97595662166044,3.97595662166044,3.94246480896294,3.94246480896294,61865.8661062744,0.0,1.0
2004-01-21,16.9,16.9,16.63,16.63,2000,4.04294024705544,4.04294024705544,3.97834889399598,3.97834889399598,8360.25217652357,0.0,1.0
2004-01-22,16.811,17.0,15.71,15.77,11800,4.02164902326918,4.0668629704108,3.75825983912669,3.7726134731399,49325.487841489,0.0,1.0
2004-01-23,16.8,16.83,16.8,16.8,500,4.01901752370009,4.02619434070669,4.01901752370009,4.01901752370009,2090.06304413089,0.0,1.0
2004-01-26,16.32,16.85,14.73,15.1,3800,3.90418845159437,4.03097888537777,3.52381715024418,3.61233122665901,15884.4791353948,0.0,1.0
2004-01-27,16.3,16.3,15.5,15.5,3000,3.8994039069233,3.8994039069233,3.70802212008044,3.70802212008044,12540.3782647853,0.0,1.0
2004-01-28,16.1,16.14,16.1,16.14,3000,3.85155846021258,3.86112754955473,3.85155846021258,3.86112754955473,12540.3782647854,0.0,1.0
2004-01-29,16.15,16.15,15.48,15.48,3700,3.86351982189026,3.86351982189026,3.70323757540937,3.70323757540937,15466.4665265686,0.0,1.0
2004-01-30,16.01,16.18,15.51,16.16,1300,3.83002800919276,3.87069663889687,3.71041439241597,3.8659120942258,5434.16391474032,0.0,1.0
2004-02-02,16.01,16.7,16.01,16.7,1600,3.83002800919276,3.99509480034473,3.83002800919276,3.99509480034473,6688.20174121886,0.0,1.0
2004-02-03,16.07,16.21,16.06,16.06,2300,3.84438164320598,3.87787345590348,3.84198937087044,3.84198937087044,9614.29000300209,0.0,1.0
2004-02-04,16.4,16.51,16.4,16.49,1900,3.92332663027866,3.94964162596955,3.92332663027866,3.94485708129848,7942.23956769738,0.0,1.0
2004-02-05,16.07,16.1,16.07,16.1,5200,3.84438164320598,3.85155846021258,3.84438164320598,3.85155846021258,21736.6556589612,0.0,1.0
2004-02-06,16.52,16.52,16.49,16.52,1300,3.95203389830508,3.95203389830508,3.94485708129848,3.95203389830508,5434.16391474032,0.0,1.0
2004-02-09,16.41,16.75,16.4,16.52,4900,3.92571890261419,4.00705616202241,3.92332663027866,3.95203389830508,20482.6178324827,0.0,1.0
2004-02-10,16.7,16.7,16.06,16.06,2200,3.99509480034473,3.99509480034473,3.84198937087044,3.84198937087044,9196.27739417592,0.0,1.0
2004-02-11,16.1,16.13,16.05,16.13,4400,3.85155846021258,3.85873527721919,3.8395970985349,3.85873527721919,18392.5547883519,0.0,1.0
2004-02-12,16.5,16.5,16.5,16.5,200,3.94724935363401,3.94724935363401,3.94724935363401,3.94724935363401,836.025217652357,0.0,1.0
2004-02-13,18.36,18.65,16.79,16.8,19600,4.39221200804367,4.4615879057742,4.01662525136455,4.01901752370009,81930.4713299309,0.0,1.0
2004-02-17,18.27,18.9,17.999,18.9,5300,4.37068155702384,4.5213947141626,4.30585097673082,4.5213947141626,22154.6682677875,0.0,1.0
2004-02-18,18.34,18.34,18.17,18.21,4100,4.38742746337259,4.38742746337259,4.34675883366849,4.35632792301063,17138.5169618733,0.0,1.0
2004-02-19,18.19,18.9,18.01,18.9,3800,4.35154337833956,4.5213947141626,4.30848247629991,4.5213947141626,15884.4791353948,0.0,1.0
2004-02-20,18.7,18.89,18.29,18.29,4400,4.47354926745188,4.51900244182706,4.37546610169492,4.37546610169492,18392.5547883518,0.0,1.0
2004-02-23,18.69,18.8,18.34,18.7,6300,4.47115699511635,4.49747199080724,4.38742746337259,4.47354926745188,26334.7943560492,0.0,1.0
2004-02-24,18.28,18.6,18.02,18.6,3200,4.37307382935938,4.44962654409652,4.31087474863545,4.44962654409652,13376.4034824377,0.0,1.0
2004-02-25,18.2,18.31,16.5,16.51,11900,4.35393565067509,4.38025064636599,3.94724935363401,3.94964162596955,49743.5004503153,0.0,1.0
2004-02-26,18.74,18.74,17.84,18.05,5100,4.48311835679402,4.48311835679402,4.26781384659581,4.31805156564206,21318.6430501351,0.0,1.0
2004-02-27,18.65,18.669,18.51,18.511,4000,4.4615879057742,4.46613322321172,4.4280960930767,4.42833532031026,16720.5043530471,0.0,1.0
2004-03-01,18.44,18.71,18.15,18.7,5400,4.41135018672795,4.47594153978742,4.34197428899741,4.47354926745188,22572.6808766136,0.0,1.0
2004-03-02,18.52,18.88,18.18,18.45,94100,4.43048836541224,4.51661016949152,4.34915110600402,4.41374245906349,393349.864905434,0.0,1.0
2004-03-03,18.52,18.52,18.52,18.52,0,4.43048836541224,4.43048836541224,4.43048836541224,4.43048836541224,0,0.0,1.0
2004-03-04,18.79,18.79,18.47,18.5,1600,4.4950797184717,4.4950797184717,4.41852700373456,4.42570382074117,6688.20174121886,0.0,1.0
2004-03-05,18.65,18.65,18.44,18.649,4600,4.4615879057742,4.4615879057742,4.41135018672795,4.46134867854065,19228.5800060042,0.0,1.0
2004-03-08,18.65,18.65,18.5,18.55,2800,4.4615879057742,4.4615879057742,4.42570382074117,4.43766518241885,11704.353047133,0.0,1.0
2004-03-09,18.6,18.6,18.25,18.35,1600,4.44962654409652,4.44962654409652,4.36589701235277,4.38981973570813,6688.20174121886,0.0,1.0
2004-03-10,18.79,18.79,18.42,18.42,2100,4.4950797184717,4.4950797184717,4.40656564205688,4.40656564205688,8778.26478534975,0.0,1.0
2004-03-11,18.61,18.79,18.61,18.7,4900,4.45201881643206,4.4950797184717,4.45201881643206,4.47354926745188,20482.6178324827,0.0,1.0
2004-03-12,18.799,18.799,18.75,18.75,2200,4.49723276357369,4.49723276357369,4.48551062912956,4.48551062912956,9196.27739417591,0.0,1.0
2004-03-15,18.799,18.799,18.799,18.799,0,4.49723276357369,4.49723276357369,4.49723276357369,4.49723276357369,0,0.0,1.0
2004-03-16,18.75,18.8,18.65,18.7,2000,4.48551062912956,4.49747199080724,4.4615879057742,4.47354926745188,8360.25217652357,0.0,1.0
2004-03-17,18.58,18.65,18.5,18.64,1900,4.44484199942545,4.4615879057742,4.42570382074117,4.45919563343867,7942.23956769739,0.0,1.0
2004-03-18,18.58,18.58,18.58,18.58,0,4.44484199942545,4.44484199942545,4.44484199942545,4.44484199942545,0,0.0,1.0
2004-03-19,18.5,18.65,18.35,18.6,2400,4.42570382074117,4.4615879057742,4.38981973570813,4.44962654409652,10032.3026118283,0.0,1.0
2004-03-22,18.11,18.49,17.6,18.26,4200,4.33240519965527,4.42331154840563,4.21039931054295,4.36828928468831,17556.5295706995,0.0,1.0
2004-03-23,18.45,18.45,15.31,17.25,8300,4.41374245906349,4.41374245906349,3.66256894570526,4.1266697787992,34695.0465325728,0.0,1.0
2004-03-24,18.0,18.55,18.0,18.55,3800,4.30609020396438,4.43766518241885,4.30609020396438,4.43766518241885,15884.4791353948,0.0,1.0
2004-03-25,18.21,18.31,18.0,18.0,4100,4.35632792301063,4.38025064636599,4.30609020396438,4.30609020396438,17138.5169618733,0.0,1.0
2004-03-26,18.25,18.3,18.25,18.25,3300,4.36589701235277,4.37785837403045,4.36589701235277,4.36589701235277,13794.4160912639,0.0,1.0
2004-03-29,18.3,18.3,18.3,18.3,800,4.37785837403045,4.37785837403045,4.37785837403045,4.37785837403045,3344.10087060943,0.0,1.0
2004-03-30,18.25,18.39,18.1,18.26,41600,4.36589701235277,4.39938882505027,4.33001292731974,4.36828928468831,173893.24527169,0.0,1.0
2004-03-31,18.49,18.49,18.2,18.25,51900,4.42331154840563,4.42331154840563,4.35393565067509,4.36589701235277,216948.543980787,0.0,1.0
2004-04-01,18.4,18.4,18.4,18.4,500,4.40178109738581,4.40178109738581,4.40178109738581,4.40178109738581,2090.06304413089,0.0,1.0
2004-04-02,18.25,18.5,18.25,18.46,8800,4.36589701235277,4.42570382074117,4.36589701235277,4.41613473139902,36785.1095767037,0.0,1.0
2004-04-05,18.5,18.59,18.49,18.5,2400,4.42570382074117,4.44723427176099,4.42331154840563,4.42570382074117,10032.3026118283,0.0,1.0
2004-04-06,18.5,18.5,18.5,18.5,0,4.42570382074117,4.42570382074117,4.42570382074117,4.42570382074117,0,0.0,1.0
2004-04-07,18.5,18.5,18.271,18.5,2500,4.42570382074117,4.42570382074117,4.3709207842574,4.42570382074117,10450.3152206545,0.0,1.0
2004-04-08,18.26,18.5,18.25,18.5,3900,4.36828928468831,4.42570382074117,4.36589701235277,4.42570382074117,16302.4917442209,0.0,1.0
2004-04-12,18.25,18.26,18.25,18.26,5200,4.36589701235277,4.36828928468831,4.36589701235277,4.36828928468831,21736.6556589613,0.0,1.0
2004-04-13,18.5,18.5,18.5,18.5,1000,4.42570382074117,4.42570382074117,4.42570382074117,4.42570382074117,4180.12608826178,0.0,1.0
2004-04-14,18.29,18.48,18.29,18.48,1100,4.37546610169492,4.4209192760701,4.37546610169492,4.4209192760701,4598.13869708796,0.0,1.0
2004-04-15,18.54,18.56,18.3,18.3,900,4.43527291008331,4.44005745475438,4.37785837403045,4.37785837403045,3762.1134794356,0.0,1.0
2004-04-16,18.45,18.45,18.45,18.45,100,4.41374245906349,4.41374245906349,4.41374245906349,4.41374245906349,418.012608826178,0.0,1.0
2004-04-19,18.57,18.65,18.3,18.3,1900,4.44244972708992,4.4615879057742,4.37785837403045,4.37785837403045,7942.23956769738,0.0,1.0
2004-04-20,18.56,18.57,18.5,18.5,1900,4.44005745475438,4.44244972708992,4.42570382074117,4.42570382074117,7942.23956769739,0.0,1.0
2004-04-21,18.61,18.61,18.61,18.61,100,4.45201881643206,4.45201881643206,4.45201881643206,4.45201881643206,418.012608826178,0.0,1.0
2004-04-22,18.58,18.6,18.49,18.5,27800,4.44484199942545,4.44962654409652,4.42331154840563,4.42570382074117,116207.505253678,0.0,1.0
2004-04-23,18.58,18.58,18.58,18.58,0,4.44484199942545,4.44484199942545,4.44484199942545,4.44484199942545,0,0.0,1.0
2004-04-26,18.58,18.58,18.58,18.58,0,4.44484199942545,4.44484199942545,4.44484199942545,4.44484199942545,0,0.0,1.0
2004-04-27,18.75,18.75,18.71,18.75,5000,4.48551062912956,4.48551062912956,4.47594153978742,4.48551062912956,20900.6304413089,0.0,1.0
2004-04-28,18.6,18.78,18.6,18.7,2800,4.44962654409652,4.49268744613617,4.44962654409652,4.47354926745188,11704.353047133,0.0,1.0
2004-04-29,18.52,18.64,18.52,18.6,1800,4.43048836541224,4.45919563343867,4.43048836541224,4.44962654409652,7524.22695887121,0.0,1.0
2004-04-30,18.72,19.2,18.68,19.11,6900,4.47833381212295,4.59316288422867,4.46876472278081,4.57163243320885,28842.8700090063,0.0,1.0
2004-05-03,18.87,18.93,18.42,18.42,1700,4.51421789715599,4.5285715311692,4.40656564205688,4.40656564205688,7106.21435004503,0.0,1.0
2004-05-04,19.5,19.5,19.0,19.0,3700,4.66493105429474,4.66493105429474,4.54531743751796,4.54531743751796,15466.4665265686,0.0,1.0
2004-05-05,19.0,19.51,18.45,19.49,2600,4.54531743751796,4.66732332663028,4.41374245906349,4.66253878195921,10868.3278294806,0.0,1.0
2004-05-06,19.0,19.01,18.45,19.0,4300,4.54531743751796,4.54770970985349,4.41374245906349,4.54531743751796,17974.5421795256,0.0,1.0
2004-05-07,19.0,19.0,19.0,19.0,0,4.54531743751796,4.54531743751796,4.54531743751796,4.54531743751796,0,0.0,1.0
2004-05-10,18.73,18.8,18.73,18.8,1100,4.48072608445849,4.49747199080724,4.48072608445849,4.49747199080724,4598.13869708796,0.0,1.0
2004-05-11,18.0,18.72,18.0,18.72,4400,4.30609020396438,4.47833381212295,4.30609020396438,4.47833381212295,18392.5547883518,0.0,1.0
2004-05-12,18.19,18.37,18.0,18.01,4900,4.35154337833956,4.3946042803792,4.30609020396438,4.30848247629991,20482.6178324827,0.0,1.0
2004-05-13,18.35,18.58,18.01,18.15,4800,4.38981973570813,4.44484199942545,4.30848247629991,4.34197428899741,20064.6052236566,0.0,1.0
2004-05-14,18.898,18.898,18.25,18.429,6600,4.52091625969549,4.52091625969549,4.36589701235277,4.40871868715886,27588.8321825278,0.0,1.0
2004-05-17,18.75,19.2,18.74,19.2,1400,4.48551062912956,4.59316288422867,4.48311835679402,4.59316288422867,5852.1765235665,0.0,1.0
2004-05-18,18.25,19.0,18.25,18.65,2700,4.36589701235277,4.54531743751796,4.36589701235277,4.4615879057742,11286.3404383068,0.0,1.0
2004-05-19,18.5,18.5,18.26,18.26,1000,4.42570382074117,4.42570382074117,4.36828928468831,4.36828928468831,4180.12608826178,0.0,1.0
2004-05-20,18.26,18.63,18.25,18.25,14000,4.36828928468831,4.45680336110313,4.36589701235277,4.36589701235277,58521.7652356649,0.0,1.0
2004-05-21,18.99,19.0,18.4,18.5,13200,4.54292516518242,4.54531743751796,4.40178109738581,4.42570382074117,55177.6643650555,0.0,1.0
2004-05-24,19.01,19.01,18.81,18.99,3300,4.54770970985349,4.54770970985349,4.49986426314277,4.54292516518242,13794.4160912639,0.0,1.0
2004-05-25,18.989,19.14,18.5,19.14,1600,4.54268593794887,4.57880925021546,4.42570382074117,4.57880925021546,6688.20174121885,0.0,1.0
2004-05-26,18.99,18.99,18.51,18.99,5500,4.54292516518242,4.54292516518242,4.4280960930767,4.54292516518242,22990.6934854398,0.0,1.0
2004-05-27,19.0,19.08,18.95,18.99,1800,4.54531743751796,4.56445561620224,4.53335607584028,4.54292516518242,7524.2269588712,0.0,1.0
2004-05-28,18.8687,18.99,18.749,18.97,2100,4.51390690175237,4.54292516518242,4.48527140189601,4.53814062051135,8778.26478534975,0.0,1.0
2004-06-01,18.76,18.76,18.75,18.75,200,4.4879029014651,4.4879029014651,4.48551062912956,4.48551062912956,836.025217652356,0.0,1.0
2004-06-02,18.79,18.79,18.79,18.79,1200,4.4950797184717,4.4950797184717,4.4950797184717,4.4950797184717,5016.15130591414,0.0,1.0
2004-06-03,18.8,18.8,18.8,18.8,1000,4.49747199080724,4.49747199080724,4.49747199080724,4.49747199080724,4180.12608826178,0.0,1.0
2004-06-04,19.0,19.0,18.98,18.98,1300,4.54531743751796,4.54531743751796,4.54053289284688,4.54053289284688,5434.16391474031,0.0,1.0
2004-06-07,19.3,19.3,18.811,19.14,7000,4.61708560758403,4.61708560758403,4.50010349037633,4.57880925021546,29260.8826178325,0.0,1.0
2004-06-08,19.15,19.44,19.0,19.44,2900,4.58120152255099,4.65057742028153,4.54531743751796,4.65057742028153,12122.3656559592,0.0,1.0
2004-06-09,19.01,19.1,19.01,19.011,800,4.54770970985349,4.56924016087331,4.54770970985349,4.54794893708704,3344.10087060943,0.0,1.0
2004-06-10,19.15,19.15,19.149,19.149,500,4.58120152255099,4.58120152255099,4.58096229531744,4.58096229531744,2090.06304413089,0.0,1.0
2004-06-14,19.15,19.15,19.14,19.15,2600,4.58120152255099,4.58120152255099,4.57880925021546,4.58120152255099,10868.3278294806,0.0,1.0
2004-06-15,19.25,19.25,19.01,19.199,3300,4.60512424590635,4.60512424590635,4.54770970985349,4.59292365699512,13794.4160912639,0.0,1.0
2004-06-16,19.24,19.25,19.22,19.24,1000,4.60273197357081,4.60512424590635,4.59794742889974,4.60273197357081,4180.12608826179,0.0,1.0
2004-06-17,19.25,19.25,19.239,19.239,300,4.60512424590635,4.60512424590635,4.60249274633726,4.60249274633726,1254.03782647853,0.0,1.0
2004-06-18,19.25,19.25,19.15,19.15,4100,4.60512424590635,4.60512424590635,4.58120152255099,4.58120152255099,17138.5169618733,0.0,1.0
2004-06-21,19.549,19.549,19.15,19.4,4600,4.67665318873887,4.67665318873887,4.58120152255099,4.64100833093938,19228.5800060042,0.0,1.0
2004-06-22,19.39,19.55,19.3,19.549,4800,4.63861605860385,4.67689241597242,4.61708560758403,4.67665318873887,20064.6052236566,0.0,1.0
2004-06-23,19.84,19.9,19.3,19.4,6800,4.74626831370296,4.76062194771617,4.61708560758403,4.64100833093938,28424.8574001801,0.0,1.0
2004-06-24,19.65,19.99,19.65,19.95,20500,4.70081513932778,4.782152398736,4.70081513932778,4.77258330939385,85692.5848093665,0.0,1.0
2004-06-25,19.71,19.84,19.64,19.64,5000,4.71516877334099,4.74626831370296,4.69842286699224,4.69842286699224,20900.6304413089,0.0,1.0
2004-06-28,19.69,19.82,19.69,19.7,3600,4.71038422866992,4.74148376903189,4.71038422866992,4.71277650100546,15048.4539177424,0.0,1.0
2004-06-29,19.72,19.75,19.68,19.7,5600,4.71756104567653,4.72473786268314,4.70799195633439,4.71277650100546,23408.706094266,0.0,1.0
2004-06-30,19.59,19.7,19.32,19.7,44000,4.68646150531456,4.71277650100546,4.6218701522551,4.71277650100546,183925.547883519,0.0,1.0
2004-07-01,19.59,19.59,19.59,19.59,200,4.68646150531456,4.68646150531456,4.68646150531456,4.68646150531456,836.025217652357,0.0,1.0
2004-07-02,19.6,19.6,19.52,19.52,600,4.6888537776501,4.6888537776501,4.66971559896581,4.66971559896581,2508.07565295707,0.0,1.0
2004-07-06,19.69,19.77,19.58,19.58,3200,4.71038422866992,4.72952240735421,4.68406923297903,4.68406923297903,13376.4034824377,0.0,1.0
2004-07-07,19.699,19.85,19.689,19.699,3500,4.7125372737719,4.7486605860385,4.71014500143637,4.7125372737719,14630.4413089163,0.0,1.0
2004-07-08,19.69,19.69,19.69,19.69,300,4.71038422866992,4.71038422866992,4.71038422866992,4.71038422866992,1254.03782647854,0.0,1.0
2004-07-09,19.9,19.94,19.51,19.51,18100,4.76062194771617,4.77019103705832,4.66732332663028,4.66732332663028,75660.2821975383,0.0,1.0
2004-07-12,19.82,19.9,19.8,19.9,11400,4.74148376903189,4.76062194771617,4.73669922436082,4.76062194771617,47653.4374061843,0.0,1.0
2004-07-13,19.95,20.1,19.84,19.89,70100,4.77258330939385,4.80846739442689,4.74626831370296,4.75822967538064,293026.838787151,0.0,1.0
2004-07-14,19.95,19.95,19.83,19.83,500,4.77258330939385,4.77258330939385,4.74387604136742,4.74387604136742,2090.06304413089,0.0,1.0
2004-07-15,19.75,19.84,19.71,19.83,26600,4.72473786268314,4.74626831370296,4.71516877334099,4.74387604136742,111191.353947763,0.0,1.0
2004-07-16,19.75,19.75,19.75,19.75,0,4.72473786268314,4.72473786268314,4.72473786268314,4.72473786268314,0,0.0,1.0
2004-07-19,19.6,19.7,19.6,19.7,2100,4.6888537776501,4.71277650100546,4.6888537776501,4.71277650100546,8778.26478534975,0.0,1.0
2004-07-20,19.5,19.59,19.45,19.59,4700,4.66493105429474,4.68646150531456,4.65296969261706,4.68646150531456,19646.5926148304,0.0,1.0
2004-07-21,19.53,19.54,19.44,19.54,1700,4.67210787130135,4.67450014363689,4.65057742028153,4.67450014363689,7106.21435004503,0.0,1.0
2004-07-22,19.5,19.53,19.45,19.52,3600,4.66493105429474,4.67210787130135,4.65296969261706,4.66971559896581,15048.4539177424,0.0,1.0
2004-07-23,19.52,19.53,19.48,19.52,3000,4.66971559896581,4.67210787130135,4.66014650962367,4.66971559896581,12540.3782647854,0.0,1.0
2004-07-26,19.6,19.67,19.59,19.59,7400,4.6888537776501,4.70559968399885,4.68646150531456,4.68646150531456,30932.9330531372,0.0,1.0
2004-07-27,19.69,19.69,19.31,19.31,1100,4.71038422866992,4.71038422866992,4.61947787991956,4.61947787991956,4598.13869708796,0.0,1.0
2004-07-28,19.69,19.69,19.69,19.69,0,4.71038422866992,4.71038422866992,4.71038422866992,4.71038422866992,0,0.0,1.0
2004-07-29,19.6,19.7,19.52,19.7,4100,4.6888537776501,4.71277650100546,4.66971559896581,4.71277650100546,17138.5169618733,0.0,1.0
2004-07-30,20.0,20.46,19.64,19.65,15800,4.78454467107153,4.89458919850618,4.69842286699224,4.70081513932778,66045.9921945362,0.0,1.0
2004-08-02,20.3,20.3,20.0,20.1,2300,4.8563128411376,4.8563128411376,4.78454467107153,4.80846739442689,9614.29000300211,0.0,1.0
2004-08-03,20.4,20.4,20.3,20.3,4200,4.88023556449296,4.88023556449296,4.8563128411376,4.8563128411376,17556.5295706995,0.0,1.0
2004-08-04,20.39,20.45,20.39,20.45,1300,4.87784329215743,4.89219692617064,4.87784329215743,4.89219692617064,5434.16391474031,0.0,1.0
2004-08-05,20.39,20.39,20.39,20.39,0,4.87784329215743,4.87784329215743,4.87784329215743,4.87784329215743,0,0.0,1.0
2004-08-06,20.39,20.39,20.39,20.39,0,4.87784329215743,4.87784329215743,4.87784329215743,4.87784329215743,0,0.0,1.0
2004-08-09,20.3,20.4,20.2,20.2,3500,4.8563128411376,4.88023556449296,4.83239011778225,4.83239011778225,14630.4413089163,0.0,1.0
2004-08-10,20.4,20.4,20.385,20.39,900,4.88023556449296,4.88023556449296,4.87664715598966,4.87784329215743,3762.11347943561,0.0,1.0
2004-08-11,19.55,20.4,19.36,20.2,53600,4.67689241597242,4.88023556449296,4.63143924159724,4.83239011778225,224054.758330832,0.0,1.0
2004-08-12,19.99,20.0,19.78,19.78,3400,4.782152398736,4.78454467107153,4.73191467968974,4.73191467968974,14212.42870009,0.0,1.0
2004-08-13,20.16,20.16,19.96,19.96,1900,4.8228210284401,4.8228210284401,4.77497558172939,4.77497558172939,7942.23956769739,0.0,1.0
2004-08-16,20.2,20.2,20.06,20.06,1500,4.83239011778225,4.83239011778225,4.79889830508475,4.79889830508475,6270.18913239267,0.0,1.0
2004-08-17,20.01,20.2,19.802,20.0,1300,4.78693694340707,4.83239011778225,4.73717767882792,4.78454467107153,5434.16391474032,0.0,1.0
2004-08-18,20.1,20.17,20.0,20.0,6700,4.80846739442689,4.82521330077564,4.78454467107153,4.78454467107153,28006.8447913539,0.0,1.0
2004-08-19,20.21,20.21,20.1,20.1,2000,4.83478239011778,4.83478239011778,4.80846739442689,4.80846739442689,8360.25217652357,0.0,1.0
2004-08-20,20.0,20.0,20.0,20.0,100,4.78454467107153,4.78454467107153,4.78454467107153,4.78454467107153,418.012608826178,0.0,1.0
2004-08-23,19.96,20.13,19.9,19.9,2200,4.77497558172939,4.8156442114335,4.76062194771617,4.76062194771617,9196.27739417592,0.0,1.0
2004-08-24,19.9,20.04,19.9,20.0,6600,4.76062194771617,4.79411376041367,4.76062194771617,4.78454467107153,27588.8321825278,0.0,1.0
2004-08-25,20.05,20.1,19.7,20.0,8300,4.79650603274921,4.80846739442689,4.71277650100546,4.78454467107153,34695.0465325728,0.0,1.0
2004-08-26,20.0,20.1,19.7,19.75,1100,4.78454467107153,4.80846739442689,4.71277650100546,4.72473786268314,4598.13869708796,0.0,1.0
2004-08-27,20.02,20.03,20.02,20.02,1700,4.7893292157426,4.79172148807814,4.7893292157426,4.7893292157426,7106.21435004503,0.0,1.0
2004-08-30,20.05,20.05,20.0,20.0,1000,4.79650603274921,4.79650603274921,4.78454467107153,4.78454467107153,4180.12608826178,0.0,1.0
2004-08-31,20.05,20.05,20.05,20.05,0,4.79650603274921,4.79650603274921,4.79650603274921,4.79650603274921,0,0.0,1.0
2004-09-01,19.96,19.96,19.96,19.96,1300,4.77497558172939,4.77497558172939,4.77497558172939,4.77497558172939,5434.16391474032,0.0,1.0
2004-09-02,19.88,20.39,19.88,20.39,1400,4.7558374030451,4.87784329215743,4.7558374030451,4.87784329215743,5852.1765235665,0.0,1.0
2004-09-03,19.88,19.88,19.88,19.88,0,4.7558374030451,4.7558374030451,4.7558374030451,4.7558374030451,0,0.0,1.0
2004-09-07,19.6,20.39,19.0,20.39,4700,4.6888537776501,4.87784329215743,4.54531743751796,4.87784329215743,19646.5926148304,0.0,1.0
2004-09-08,19.979,20.29,19.45,19.45,600,4.77952089916691,4.85392056880207,4.65296969261706,4.65296969261706,2508.07565295707,0.0,1.0
2004-09-09,19.98,19.98,19.98,19.98,100,4.77976012640046,4.77976012640046,4.77976012640046,4.77976012640046,418.012608826178,0.0,1.0
2004-09-10,19.99,19.99,19.93,19.98,400,4.782152398736,4.782152398736,4.76779876472278,4.77976012640046,1672.05043530471,0.0,1.0
2004-09-13,20.1,20.1,19.99,19.99,2700,4.80846739442689,4.80846739442689,4.782152398736,4.782152398736,11286.3404383068,0.0,1.0
2004-09-14,20.17,20.17,19.74,19.74,4500,4.82521330077564,4.82521330077564,4.7223455903476,4.7223455903476,18810.567397178,0.0,1.0
2004-09-15,20.18,20.18,19.74,20.1,3700,4.82760557311117,4.82760557311117,4.7223455903476,4.80846739442689,15466.4665265686,0.0,1.0
2004-09-16,20.18,20.18,19.731,19.731,1200,4.82760557311117,4.82760557311117,4.72019254524562,4.72019254524562,5016.15130591415,0.0,1.0
2004-09-17,20.29,20.35,20.2,20.25,2800,4.85392056880207,4.86827420281528,4.83239011778225,4.84435147945993,11704.353047133,0.0,1.0
2004-09-20,20.5,20.5,20.42,20.42,4000,4.90415828784832,4.90415828784832,4.88502010916403,4.88502010916403,16720.5043530471,0.0,1.0
2004-09-21,20.549,20.55,20.5,20.5,1600,4.91588042229245,4.916119649526,4.90415828784832,4.90415828784832,6688.20174121884,0.0,1.0
2004-09-22,20.25,20.25,20.0,20.0,4000,4.84435147945993,4.84435147945993,4.78454467107153,4.78454467107153,16720.5043530471,0.0,1.0
2004-09-23,20.451,20.53,20.24,20.24,4100,4.89243615340419,4.91133510485493,4.84195920712439,4.84195920712439,17138.5169618733,0.0,1.0
2004-09-24,20.5,20.64,20.5,20.55,2800,4.90415828784832,4.93765010054582,4.90415828784832,4.916119649526,11704.353047133,0.0,1.0
2004-09-27,20.79,20.98,20.55,20.72,2600,4.97353418557886,5.01898735995404,4.916119649526,4.95678827923011,10868.3278294806,0.0,1.0
2004-09-28,21.0,21.0,20.88,20.98,4300,5.02377190462511,5.02377190462511,4.99506463659868,5.01898735995404,17974.5421795257,0.0,1.0
2004-09-29,21.35,21.5,21.0,21.0,14000,5.10750143636886,5.1433855214019,5.02377190462511,5.02377190462511,58521.765235665,0.0,1.0
2004-09-30,21.86,21.86,21.45,21.48,8600,5.22950732548118,5.22950732548118,5.13142415972422,5.13860097673082,35949.0843590514,0.0,1.0
2004-10-01,22.0,22.0,21.06,21.06,2100,5.26299913817868,5.26299913817868,5.03812553863832,5.03812553863832,8778.26478534975,0.0,1.0
2004-10-04,22.37,22.54,20.81,22.0,12100,5.35151321459351,5.39218184429762,4.97831873024993,5.26299913817868,50579.5256679676,0.0,1.0
2004-10-05,22.489,22.58,22.489,22.58,600,5.37998125538638,5.40175093363976,5.37998125538638,5.40175093363976,2508.07565295707,0.0,1.0
2004-10-06,22.49,22.53,22.0,22.0,4300,5.38022048261994,5.38978957196208,5.26299913817868,5.26299913817868,17974.5421795257,0.0,1.0
2004-10-07,22.5,22.5,22.02,22.07,1200,5.38261275495547,5.38261275495547,5.26778368284976,5.27974504452743,5016.15130591414,0.0,1.0
2004-10-08,22.58,22.58,22.0,22.0,7000,5.40175093363976,5.40175093363976,5.26299913817868,5.26299913817868,29260.8826178325,0.0,1.0
2004-10-11,23.75,23.77,22.4,22.4,12000,5.68164679689744,5.68643134156851,5.35869003160011,5.35869003160011,50161.5130591414,0.0,1.0
2004-10-12,23.87,24.99,23.86,24.95,16700,5.71035406492387,5.97828856650388,5.70796179258834,5.96871947716174,69808.1056739718,0.0,1.0
2004-10-13,23.99,25.0,23.96,25.0,4900,5.7390613329503,5.98068083883941,5.73188451594369,5.98068083883941,20482.6178324827,0.0,1.0
2004-10-14,23.89,24.15,23.66,24.0,10600,5.71513860959494,5.77733769031887,5.66011634587762,5.74145360528584,44309.3365355749,0.0,1.0
2004-10-15,25.15,25.15,22.88,22.88,7400,6.01656492387245,6.01656492387245,5.47351910370583,5.47351910370583,30932.9330531372,0.0,1.0
2004-10-18,24.75,24.79,23.38,23.39,3300,5.92087403045102,5.93044311979316,5.59313272048262,5.59552499281816,13794.4160912639,0.0,1.0
2004-10-19,25.04,25.3,24.51,25.239,19800,5.99024992818156,6.05244900890549,5.86345949439816,6.03785614765872,82766.4965475833,0.0,1.0
2004-10-20,24.93,24.98,24.75,24.76,1500,5.96393493249066,5.97589629416834,5.92087403045102,5.92326630278656,6270.18913239268,0.0,1.0
2004-10-21,25.0,25.0,24.73,24.9,700,5.98068083883941,5.98068083883941,5.91608948577995,5.95675811548406,2926.08826178325,0.0,1.0
2004-10-22,25.15,25.28,24.5,24.5,12000,6.01656492387245,6.04766446423442,5.86106722206263,5.86106722206263,50161.5130591414,0.0,1.0
2004-10-25,25.03,25.3,24.821,25.3,1700,5.98785765584602,6.05244900890549,5.93785916403332,6.05244900890549,7106.21435004503,0.0,1.0
2004-10-26,25.04,25.04,24.55,24.76,3800,5.99024992818156,5.99024992818156,5.8730285837403,5.92326630278656,15884.4791353948,0.0,1.0
2004-10-27,27.32,27.5,25.25,25.25,35700,6.53568802068371,6.57874892272336,6.04048764722781,6.04048764722781,149230.501350946,0.0,1.0
2004-10-28,26.43,27.28,25.26,25.29,41000,6.32277578282103,6.52611893134157,6.04287991956334,6.05005673656995,171385.169618733,0.0,1.0
2004-10-29,26.08,26.4,25.81,26.4,7800,6.23904625107728,6.31559896581442,6.17445489801781,6.31559896581442,32604.9834884419,0.0,1.0
2004-11-01,24.86,26.03,23.81,26.03,29700,5.94718902614191,6.2270848893996,5.69600043091066,6.2270848893996,124149.744821375,0.0,1.0
2004-11-02,26.98,26.98,24.42,24.42,12100,6.4543507612755,6.4543507612755,5.84192904337834,5.84192904337834,50579.5256679675,0.0,1.0
2004-11-03,27.23,27.23,25.5,27.0,16000,6.51415756966389,6.51415756966389,6.1002944556162,6.45913530594657,66882.0174121885,0.0,1.0
2004-11-04,27.0,27.24,25.731,26.52,2500,6.45913530594657,6.51654984199943,6.15555594656708,6.34430623384085,10450.3152206545,0.0,1.0
2004-11-05,26.15,27.0,25.5,27.0,5100,6.25579215742603,6.45913530594657,6.1002944556162,6.45913530594657,21318.6430501351,0.0,1.0
2004-11-08,24.36,26.041,24.11,26.0,17200,5.82757540936513,6.22971638896869,5.76776860097673,6.21990807239299,71898.1687181026,0.0,1.0
2004-11-09,24.31,24.59,23.93,23.93,1600,5.81561404768745,5.88259767308245,5.72470769893709,5.72470769893709,6688.20174121885,0.0,1.0
2004-11-10,24.2,24.35,24.001,24.001,2100,5.78929905199655,5.82518313702959,5.74169283251939,5.74169283251939,8778.26478534975,0.0,1.0
2004-11-11,25.31,25.44,24.4,24.59,5700,6.05484128124102,6.08594082160299,5.83714449870727,5.88259767308245,23826.7187030922,0.0,1.0
2004-11-12,25.77,25.77,24.999,25.19,5000,6.16488580867567,6.16488580867567,5.98044161160586,6.02613401321459,20900.6304413089,0.0,1.0
2004-11-15,25.6,25.98,24.76,25.6,18500,6.12421717897156,6.21512352772192,5.92326630278656,6.12421717897156,77332.332632843,0.0,1.0
2004-11-16,25.45,25.45,24.79,25.0,6100,6.08833309393852,6.08833309393852,5.93044311979316,5.98068083883941,25498.7691383969,0.0,1.0
2004-11-17,25.19,25.69,25.0,25.69,9500,6.02613401321459,6.14574762999138,5.98068083883941,6.14574762999138,39711.197838487,0.0,1.0
2004-11-18,25.0,25.18,24.931,25.02,3700,5.98068083883941,6.02374174087906,5.96417415972422,5.98546538351049,15466.4665265686,0.0,1.0
2004-11-19,24.78,25.02,24.78,24.84,700,5.92805084745763,5.98546538351049,5.92805084745763,5.94240448147084,2926.08826178325,0.0,1.0
2004-11-22,25.0,25.0,24.89,24.96,2600,5.98068083883941,5.98068083883941,5.95436584314852,5.97111174949727,10868.3278294806,0.0,1.0
2004-11-23,24.99,25.069,24.96,25.0,2900,5.97828856650388,5.99718751795461,5.97111174949727,5.98068083883941,12122.3656559592,0.0,1.0
2004-11-24,25.0,25.0,25.0,25.0,1800,5.98068083883941,5.98068083883941,5.98068083883941,5.98068083883941,7524.22695887121,0.0,1.0
2004-11-26,25.03,25.31,24.85,24.85,2400,5.98785765584602,6.05484128124102,5.94479675380638,5.94479675380638,10032.3026118283,0.0,1.0
2004-11-29,24.43,25.46,24.35,24.85,3000,5.84432131571388,6.09072536627406,5.82518313702959,5.94479675380638,12540.3782647853,0.0,1.0
2004-11-30,25.0,25.04,24.78,25.04,900,5.98068083883941,5.99024992818156,5.92805084745763,5.99024992818156,3762.11347943561,0.0,1.0
2004-12-01,25.26,25.26,25.22,25.25,700,6.04287991956334,6.04287991956334,6.0333108302212,6.04048764722781,2926.08826178325,0.0,1.0
2004-12-02,25.04,25.49,24.74,25.49,1700,5.99024992818156,6.09790218328067,5.91848175811548,6.09790218328067,7106.21435004503,0.0,1.0
2004-12-03,24.98,25.0,24.41,24.41,2900,5.97589629416834,5.98068083883941,5.8395367710428,5.8395367710428,12122.3656559592,0.0,1.0
2004-12-06,24.98,24.98,24.98,24.98,0,5.97589629416834,5.97589629416834,5.97589629416834,5.97589629416834,0,0.0,1.0
2004-12-07,24.467,24.88,24.4,24.48,700,5.85317272335536,5.95197357081298,5.83714449870727,5.85628267739155,2926.08826178325,0.0,1.0
2004-12-08,24.6,24.6,24.23,24.23,1300,5.88498994541798,5.88498994541798,5.79647586900316,5.79647586900316,5434.16391474032,0.0,1.0
2004-12-09,24.52,24.52,24.11,24.29,6200,5.8658517667337,5.8658517667337,5.76776860097673,5.81082950301637,25916.781747223,0.0,1.0
2004-12-10,24.52,24.85,24.52,24.85,800,5.8658517667337,5.94479675380638,5.8658517667337,5.94479675380638,3344.10087060943,0.0,1.0
2004-12-13,24.99,25.0,24.77,24.77,1700,5.97828856650388,5.98068083883941,5.92565857512209,5.92565857512209,7106.21435004503,0.0,1.0
2004-12-14,24.75,25.49,24.1,24.1,1900,5.92087403045102,6.09790218328067,5.7653763286412,5.7653763286412,7942.23956769739,0.0,1.0
2004-12-15,24.5,24.5,24.22,24.27,3100,5.86106722206263,5.86106722206263,5.79408359666762,5.8060449583453,12958.3908736115,0.0,1.0
2004-12-16,24.55,24.99,24.324,24.49,1300,5.8730285837403,5.97828856650388,5.8189632289572,5.85867494972709,5434.16391474032,0.0,1.0
2004-12-17,24.41,24.52,24.35,24.52,3000,5.8395367710428,5.8658517667337,5.82518313702959,5.8658517667337,12540.3782647854,0.0,1.0
2004-12-20,24.5,24.949,24.5,24.949,700,5.86106722206263,5.96848024992818,5.86106722206263,5.96848024992818,2926.08826178325,0.0,1.0
2004-12-21,24.651,25.24,24.651,24.99,2700,5.89719053432922,6.03809537489227,5.89719053432922,5.97828856650388,11286.3404383068,0.0,1.0
2004-12-22,24.51,24.75,24.3,24.5,10000,5.86345949439816,5.92087403045102,5.81322177535191,5.86106722206263,41801.2608826178,0.0,1.0
2004-12-23,24.65,24.99,24.27,24.53,10500,5.89695130709566,5.97828856650388,5.8060449583453,5.86824403906923,43891.3239267487,0.0,1.0
2004-12-27,24.61,25.35,24.55,25.0,17000,5.88738221775352,6.06441037058317,5.8730285837403,5.98068083883941,71062.1435004503,0.0,1.0
2004-12-28,25.0,25.0,24.25,24.25,23600,5.98068083883941,5.98068083883941,5.80126041367423,5.80126041367423,98650.9756829781,0.0,1.0
2004-12-29,24.945,25.0,24.731,25.0,3200,5.96752334099397,5.98068083883941,5.9163287130135,5.98068083883941,13376.4034824377,0.0,1.0
2004-12-30,25.0,25.0,24.989,24.989,300,5.98068083883941,5.98068083883941,5.97804933927033,5.97804933927033,1254.03782647854,0.0,1.0
2004-12-31,24.99,25.24,24.801,24.801,8300,5.97828856650388,6.03809537489227,5.93307461936225,5.93307461936225,34695.0465325728,0.0,1.0
2005-01-03,24.95,25.25,24.95,24.95,2800,5.96871947716174,6.04048764722781,5.96871947716174,5.96871947716174,11704.353047133,0.0,1.0
2005-01-04,25.11,25.25,24.95,25.25,12400,6.00699583453031,6.04048764722781,5.96871947716174,6.04048764722781,51833.5634944461,0.0,1.0
2005-01-05,25.11,25.11,25.11,25.11,100,6.00699583453031,6.00699583453031,6.00699583453031,6.00699583453031,418.012608826178,0.0,1.0
2005-01-06,24.88,25.15,24.87,25.0,5400,5.95197357081298,6.01656492387245,5.94958129847745,5.98068083883941,22572.6808766136,0.0,1.0
2005-01-07,24.81,25.15,24.81,25.133,8200,5.93522766446423,6.01656492387245,5.93522766446423,6.01249806090204,34277.0339237467,0.0,1.0
2005-01-10,25.03,25.35,25.0,25.26,1600,5.98785765584602,6.06441037058317,5.98068083883941,6.04287991956334,6688.20174121885,0.0,1.0
2005-01-11,24.83,25.0,24.81,25.0,700,5.94001220913531,5.98068083883941,5.93522766446423,5.98068083883941,2926.08826178325,0.0,1.0
2005-01-12,24.83,24.83,24.83,24.83,0,5.94001220913531,5.94001220913531,5.94001220913531,5.94001220913531,0,0.0,1.0
2005-01-13,25.0,25.0,24.051,24.8,5600,5.98068083883941,5.98068083883941,5.75365419419707,5.9328353921287,23408.706094266,0.0,1.0
2005-01-14,25.18,25.18,24.3,24.3,8300,6.02374174087906,6.02374174087906,5.81322177535191,5.81322177535191,34695.0465325728,0.0,1.0
2005-01-18,25.199,25.199,25.199,25.199,300,6.02828705831658,6.02828705831658,6.02828705831658,6.02828705831658,1254.03782647853,0.0,1.0
2005-01-19,25.0,25.0,25.0,25.0,800,5.98068083883941,5.98068083883941,5.98068083883941,5.98068083883941,3344.10087060943,0.0,1.0
2005-01-20,24.95,25.0,24.95,25.0,1000,5.96871947716174,5.98068083883941,5.96871947716174,5.98068083883941,4180.12608826178,0.0,1.0
2005-01-21,25.0,25.21,24.97,25.0,1800,5.98068083883941,6.03091855788567,5.97350402183281,5.98068083883941,7524.22695887121,0.0,1.0
2005-01-24,24.701,24.97,24.7,24.97,2800,5.90915189600689,5.97350402183281,5.90891266877334,5.97350402183281,11704.353047133,0.0,1.0
2005-01-25,24.934,24.934,24.934,24.934,200,5.96489184142488,5.96489184142488,5.96489184142488,5.96489184142488,836.025217652356,0.0,1.0
2005-01-26,24.93,25.0,24.93,25.0,4400,5.96393493249066,5.98068083883941,5.96393493249066,5.98068083883941,18392.5547883519,0.0,1.0
2005-01-27,24.98,25.0,24.93,25.0,2300,5.97589629416834,5.98068083883941,5.96393493249066,5.98068083883941,9614.2900030021,0.0,1.0
2005-01-28,25.08,25.08,24.45,24.45,2000,5.9998190175237,5.9998190175237,5.84910586038495,5.84910586038495,8360.25217652357,0.0,1.0
2005-01-31,25.07,25.07,24.76,25.0,5500,5.99742674518816,5.99742674518816,5.92326630278656,5.98068083883941,22990.6934854398,0.0,1.0
2005-02-01,25.1,25.1,25.0,25.0,2100,6.00460356219477,6.00460356219477,5.98068083883941,5.98068083883941,8778.26478534975,0.0,1.0
2005-02-02,24.851,25.09,24.851,25.09,200,5.94503598103993,6.00221128985924,5.94503598103993,6.00221128985924,836.025217652357,0.0,1.0
2005-02-03,25.11,25.11,25.1,25.1,700,6.00699583453031,6.00699583453031,6.00460356219477,6.00460356219477,2926.08826178325,0.0,1.0
2005-02-04,25.0,25.12,24.95,25.1,1000,5.98068083883941,6.00938810686584,5.96871947716174,6.00460356219477,4180.12608826179,0.0,1.0
2005-02-07,25.1,25.12,24.75,24.75,2100,6.00460356219477,6.00938810686584,5.92087403045102,5.92087403045102,8778.26478534975,0.0,1.0
2005-02-08,25.0,25.0,24.99,25.0,4200,5.98068083883941,5.98068083883941,5.97828856650388,5.98068083883941,17556.5295706995,0.0,1.0
2005-02-09,25.1,25.12,25.0,25.0,3000,6.00460356219477,6.00938810686584,5.98068083883941,5.98068083883941,12540.3782647854,0.0,1.0
2005-02-10,25.041,25.47,25.02,25.1,2500,5.99048915541511,6.09311763860959,5.98546538351049,6.00460356219477,10450.3152206545,0.0,1.0
2005-02-11,25.11,25.19,25.1,25.11,800,6.00699583453031,6.02613401321459,6.00460356219477,6.00699583453031,3344.10087060943,0.0,1.0
2005-02-14,25.2,25.2,25.1,25.19,900,6.02852628555013,6.02852628555013,6.00460356219477,6.02613401321459,3762.1134794356,0.0,1.0
2005-02-15,25.37,25.37,25.2,25.21,1200,6.06919491525424,6.06919491525424,6.02852628555013,6.03091855788567,5016.15130591414,0.0,1.0
2005-02-16,25.15,25.4,24.91,25.4,1000,6.01656492387245,6.07637173226084,5.95915038781959,6.07637173226084,4180.12608826178,0.0,1.0
2005-02-17,25.16,27.5,25.16,25.399,9600,6.01895719620799,6.57874892272336,6.01895719620799,6.07613250502729,40129.2104473131,0.0,1.0
2005-02-18,24.91,25.15,24.91,25.09,4000,5.95915038781959,6.01656492387245,5.95915038781959,6.00221128985924,16720.5043530471,0.0,1.0
2005-02-22,25.1,25.29,24.841,24.841,1900,6.00460356219477,6.05005673656995,5.9426437087044,5.9426437087044,7942.23956769739,0.0,1.0
2005-02-23,25.18,25.21,24.98,24.98,4200,6.02374174087906,6.03091855788567,5.97589629416834,5.97589629416834,17556.5295706995,0.0,1.0
2005-02-24,25.16,25.17,25.16,25.17,1300,6.01895719620799,6.02134946854352,6.01895719620799,6.02134946854352,5434.16391474031,0.0,1.0
2005-02-25,25.79,27.0,25.37,25.48,75200,6.16967035334674,6.45913530594657,6.06919491525424,6.09550991094513,314345.481837286,0.0,1.0
2005-02-28,27.18,27.41,26.08,26.5,14500,6.50219620798621,6.55721847170353,6.23904625107728,6.33952168916978,60611.8282797959,0.0,1.0
2005-03-01,27.4,27.5,27.11,27.5,3800,6.554826199368,6.57874892272336,6.48545030163746,6.57874892272336,15884.4791353948,0.0,1.0
2005-03-02,26.98,27.27,26.98,27.02,7600,6.4543507612755,6.52372665900603,6.4543507612755,6.46391985061764,31768.9582707895,0.0,1.0
2005-03-03,26.98,27.23,26.75,27.23,15100,6.4543507612755,6.51415756966389,6.39932849755817,6.51415756966389,63119.9039327529,0.0,1.0
2005-03-04,26.98,27.0,26.97,26.97,5300,6.4543507612755,6.45913530594657,6.45195848893996,6.45195848893996,22154.6682677874,0.0,1.0
2005-03-07,27.0,27.25,26.81,27.23,5400,6.45913530594657,6.51894211433496,6.41368213157139,6.51415756966389,22572.6808766136,0.0,1.0
2005-03-08,27.025,27.49,26.97,27.49,2100,6.46511598678541,6.57635665038782,6.45195848893996,6.57635665038782,8778.26478534974,0.0,1.0
2005-03-09,26.97,27.0,26.97,26.97,6300,6.45195848893996,6.45913530594657,6.45195848893996,6.45195848893996,26334.7943560492,0.0,1.0
2005-03-10,26.0,26.99,25.29,26.97,9600,6.21990807239299,6.45674303361103,6.05005673656995,6.45195848893996,40129.2104473131,0.0,1.0
2005-03-11,25.5,26.57,24.77,26.0,42300,6.1002944556162,6.35626759551853,5.92565857512209,6.21990807239299,176819.333533474,0.0,1.0
2005-03-14,26.95,26.95,26.31,26.87,1100,6.44717394426889,6.44717394426889,6.2940685147946,6.4280357655846,4598.13869708796,0.0,1.0
2005-03-15,27.0,27.0,26.47,26.914,1200,6.45913530594657,6.45913530594657,6.33234487216317,6.43856176386096,5016.15130591414,0.0,1.0
2005-03-16,26.49,27.0,26.49,26.96,1800,6.33712941683424,6.45913530594657,6.33712941683424,6.44956621660442,7524.22695887121,0.0,1.0
2005-03-17,26.85,27.0,26.55,26.99,5100,6.42325122091353,6.45913530594657,6.35148305084746,6.45674303361103,21318.6430501351,0.0,1.0
2005-03-18,26.51,27.0,26.51,26.97,15100,6.34191396150532,6.45913530594657,6.34191396150532,6.45195848893996,63119.9039327529,0.0,1.0
2005-03-21,26.591,27.0,26.591,27.0,900,6.36129136742315,6.45913530594657,6.36129136742315,6.45913530594657,3762.11347943561,0.0,1.0
2005-03-22,26.99,26.99,26.7,26.7,1500,6.45674303361103,6.45674303361103,6.38736713588049,6.38736713588049,6270.18913239268,0.0,1.0
2005-03-23,26.7,26.75,26.7,26.7,3200,6.38736713588049,6.39932849755817,6.38736713588049,6.38736713588049,13376.4034824377,0.0,1.0
2005-03-24,26.7,26.9,26.46,26.46,1500,6.38736713588049,6.43521258259121,6.32995259982764,6.32995259982764,6270.18913239268,0.0,1.0
2005-03-28,26.736,27.0,26.5,26.899,4900,6.39597931628842,6.45913530594657,6.33952168916978,6.43497335535766,20482.6178324827,0.0,1.0
2005-03-29,13.26,13.5,13.25,13.37,4700,6.34430623384085,6.45913530594657,6.33952168916978,6.39693622522264,9823.29630741519,0.0,2.0
2005-03-30,13.25,13.27,13.25,13.25,1500,6.33952168916978,6.34909077851192,6.33952168916978,6.33952168916978,3135.09456619634,0.0,1.0
2005-03-31,13.26,13.3,13.26,13.26,2900,6.34430623384085,6.36344441252514,6.34430623384085,6.34430623384085,6061.18282797959,0.0,1.0
2005-04-01,13.1,13.301,13.001,13.25,4000,6.26775351910371,6.36392286699224,6.2203865268601,6.33952168916978,8360.25217652356,0.0,1.0
2005-04-04,12.79,13.1,12.56,13.1,3500,6.11943263430049,6.26775351910371,6.00938810686584,6.26775351910371,7315.22065445812,0.0,1.0
2005-04-05,13.02,13.06,12.55,12.94,9600,6.22947716173513,6.24861534041942,6.00460356219477,6.19120080436656,20064.6052236566,0.0,1.0
2005-04-06,13.0,13.03,12.59,13.03,5400,6.21990807239299,6.2342617064062,6.02374174087906,6.2342617064062,11286.3404383068,0.0,1.0
2005-04-07,12.89,12.95,12.52,12.52,3500,6.1672780810112,6.19598534903763,5.99024992818156,5.99024992818156,7315.22065445812,0.0,1.0
2005-04-08,13.06,13.1,12.95,12.95,2300,6.24861534041942,6.26775351910371,6.19598534903763,6.19598534903763,4807.14500150105,0.0,1.0
2005-04-11,12.94,13.04,12.532,12.532,1000,6.19120080436656,6.23904625107728,5.99599138178684,5.99599138178684,2090.06304413089,0.0,1.0
2005-04-12,12.88,13.0,12.82,12.94,2800,6.16249353634013,6.21990807239299,6.1337862683137,6.19120080436656,5852.1765235665,0.0,1.0
2005-04-13,11.76,12.91,11.75,12.91,11400,5.62662453318012,6.17684717035335,5.62183998850905,6.17684717035335,23826.7187030922,0.0,1.0
2005-04-14,12.3,12.41,11.9,11.9,2000,5.88498994541798,5.93761993679977,5.69360815857512,5.69360815857512,4180.12608826179,0.0,1.0
2005-04-15,12.49,12.57,12.39,12.39,8400,5.97589629416834,6.01417265153691,5.92805084745763,5.92805084745763,17556.5295706995,0.0,1.0
2005-04-18,12.38,12.38,12.13,12.13,600,5.92326630278656,5.92326630278656,5.80365268600977,5.80365268600977,1254.03782647853,0.0,1.0
2005-04-19,12.2,12.24,11.64,12.18,10500,5.83714449870727,5.85628267739155,5.56920999712726,5.82757540936513,21945.6619633744,0.0,1.0
2005-04-20,12.22,12.29,12.22,12.29,700,5.84671358804941,5.88020540074691,5.84671358804941,5.88020540074691,1463.04413089162,0.0,1.0
2005-04-21,12.2,12.24,11.9,12.0,5000,5.83714449870727,5.85628267739155,5.69360815857512,5.74145360528584,10450.3152206545,0.0,1.0
2005-04-22,12.48,12.58,12.35,12.35,2700,5.97111174949727,6.01895719620799,5.90891266877334,5.90891266877334,5643.17021915341,0.0,1.0
2005-04-25,12.37,12.5,11.67,11.67,1300,5.91848175811548,5.98068083883941,5.58356363114048,5.58356363114048,2717.08195737016,0.0,1.0
2005-04-26,12.364,12.5,12.1,12.5,2800,5.91561103131284,5.98068083883941,5.78929905199655,5.98068083883941,5852.1765235665,0.0,1.0
2005-04-27,12.5,12.51,12.1,12.1,800,5.98068083883941,5.98546538351049,5.78929905199655,5.78929905199655,1672.05043530471,0.0,1.0
2005-04-28,12.5,12.95,11.836,12.95,3600,5.98068083883941,6.19598534903763,5.66298707268026,6.19598534903763,7524.22695887121,0.0,1.0
2005-04-29,12.5,13.0,11.53,13.0,12700,5.98068083883941,6.21990807239299,5.51658000574548,6.21990807239299,26543.8006604623,0.0,1.0
2005-05-02,11.62,13.0,11.57,13.0,4900,5.55964090778512,6.21990807239299,5.53571818442976,6.21990807239299,10241.3089162414,0.0,1.0
2005-05-03,13.32,13.5,11.67,11.67,43600,6.37301350186728,6.45913530594657,5.58356363114048,5.58356363114048,91126.7487241069,0.0,1.0
2005-05-04,13.29,13.49,12.94,13.38,16300,6.35865986785406,6.4543507612755,6.19120080436656,6.40172076989371,34068.0276193336,0.0,1.0
2005-05-05,13.44,13.97,13.03,13.09,26400,6.43042803792014,6.68400890548693,6.2342617064062,6.26296897443263,55177.6643650555,0.0,1.0
2005-05-06,13.55,13.7,10.5,11.0,42800,6.48305802930193,6.554826199368,5.02377190462511,5.26299913817868,89454.6982888021,0.0,1.0
2005-05-09,13.54,13.6,12.799,13.35,48700,6.47827348463085,6.50698075265728,6.12373872450445,6.38736713588049,101786.070249174,0.0,1.0
2005-05-10,13.45,13.99,13.151,13.151,25400,6.43521258259121,6.69357799482907,6.29215469692617,6.29215469692617,53087.6013209246,0.0,1.0
2005-05-11,13.17,13.7,12.52,13.62,5200,6.30124533180121,6.554826199368,5.99024992818156,6.51654984199943,10868.3278294806,0.0,1.0
2005-05-12,12.87,12.92,12.26,12.92,10600,6.15770899166906,6.18163171502442,5.8658517667337,6.18163171502442,22154.6682677875,0.0,1.0
2005-05-13,13.94,14.45,12.65,14.45,22200,6.66965527147371,6.91366704969836,6.05244900890549,6.91366704969836,46399.3995797058,0.0,1.0
2005-05-16,13.75,14.24,13.5,14.24,11100,6.57874892272336,6.81319161160586,6.45913530594657,6.81319161160586,23199.6997898529,0.0,1.0
2005-05-17,13.45,13.63,12.49,12.49,2900,6.43521258259121,6.5213343866705,5.97589629416834,5.97589629416834,6061.18282797958,0.0,1.0
2005-05-18,13.45,13.6,13.33,13.41,2600,6.43521258259121,6.50698075265728,6.37779804653835,6.41607440390692,5434.16391474032,0.0,1.0
2005-05-19,13.61,13.75,13.45,13.45,4400,6.51176529732835,6.57874892272336,6.43521258259121,6.43521258259121,9196.27739417593,0.0,1.0
2005-05-20,13.31,13.66,13.298,13.61,2900,6.36822895719621,6.53568802068371,6.36248750359092,6.51176529732835,6061.18282797958,0.0,1.0
2005-05-23,13.45,13.45,13.4,13.45,2800,6.43521258259121,6.43521258259121,6.41128985923585,6.43521258259121,5852.1765235665,0.0,1.0
2005-05-24,13.4,13.5,13.37,13.396,7400,6.41128985923585,6.45913530594657,6.39693622522264,6.40937604136742,15466.4665265686,0.0,1.0
2005-05-25,13.15,13.5,11.9,11.9,33600,6.29167624245906,6.45913530594657,5.69360815857512,5.69360815857512,70226.118282798,0.0,1.0
2005-05-26,13.51,13.94,11.98,11.98,15400,6.46391985061764,6.66965527147371,5.73188451594369,5.73188451594369,32186.9708796157,0.0,1.0
2005-05-27,13.68,13.76,13.3,13.38,6100,6.54525711002585,6.58353346739443,6.36344441252514,6.40172076989371,12749.3845691984,0.0,1.0
2005-05-31,13.5,13.73,12.99,13.68,4500,6.45913530594657,6.56917983338121,6.21512352772192,6.54525711002585,9405.28369858901,0.0,1.0
2005-06-01,13.51,13.74,13.31,13.55,3400,6.46391985061764,6.57396437805228,6.36822895719621,6.48305802930193,7106.21435004503,0.0,1.0
2005-06-02,13.2,13.511,10.0,13.48,25300,6.31559896581442,6.46439830508475,4.78454467107153,6.44956621660442,52878.5950165116,0.0,1.0
2005-06-03,13.27,13.36,13.11,13.2,3700,6.34909077851192,6.39215168055157,6.27253806377478,6.31559896581442,7733.2332632843,0.0,1.0
2005-06-06,13.45,13.45,13.3,13.4,12200,6.43521258259121,6.43521258259121,6.36344441252514,6.41128985923585,25498.7691383969,0.0,1.0
2005-06-07,13.44,13.74,13.37,13.44,8600,6.43042803792014,6.57396437805228,6.39693622522264,6.43042803792014,17974.5421795257,0.0,1.0
2005-06-08,13.13,13.55,13.11,13.47,6300,6.28210715311692,6.48305802930193,6.27253806377478,6.44478167193335,13167.3971780246,0.0,1.0
2005-06-09,13.99,14.19,13.43,13.43,18000,6.69357799482907,6.7892688882505,6.42564349324907,6.42564349324907,37621.1347943561,0.0,1.0
2005-06-10,13.91,14.19,13.861,14.19,13600,6.6553016374605,6.7892688882505,6.63185736857225,6.7892688882505,28424.8574001801,0.0,1.0
2005-06-13,14.05,14.32,13.85,14.25,12600,6.7222852628555,6.85146796897443,6.62659436943407,6.81797615627693,26334.7943560492,0.0,1.0
2005-06-14,14.16,14.34,13.9,14.05,11800,6.77491525423729,6.86103705831658,6.65051709278943,6.7222852628555,24662.7439207445,0.0,1.0
2005-06-15,13.08,14.39,12.03,14.2,26200,6.25818442976156,6.88495978167193,5.75580723929905,6.79405343292157,54759.6517562294,0.0,1.0
2005-06-16,13.5,14.2,13.1,13.2,20200,6.45913530594657,6.79405343292157,6.26775351910371,6.31559896581442,42219.273491444,0.0,1.0
2005-06-17,14.14,14.16,13.82,14.0,5900,6.76534616489515,6.77491525423729,6.61224073542086,6.69836253950014,12331.3719603723,0.0,1.0
2005-06-20,14.15,14.25,13.99,14.2,12900,6.77013070956622,6.81797615627693,6.69357799482907,6.79405343292157,26961.8132692885,0.0,1.0
2005-06-21,14.31,14.38,13.95,14.38,16900,6.84668342430336,6.88017523700086,6.67443981614479,6.88017523700086,35322.0654458121,0.0,1.0
2005-06-22,14.38,14.38,13.84,14.38,8900,6.88017523700086,6.88017523700086,6.621809824763,6.88017523700086,18601.5610927649,0.0,1.0
2005-06-23,14.29,14.29,14.0,14.249,4100,6.83711433496122,6.83711433496122,6.69836253950014,6.81749770180982,8569.25848093665,0.0,1.0
2005-06-24,14.19,14.46,13.93,14.19,433400,6.7892688882505,6.91845159436943,6.66487072680264,6.7892688882505,905833.323326329,0.0,1.0
2005-06-27,14.31,14.49,14.0,14.15,44900,6.84668342430336,6.93280522838265,6.69836253950014,6.77013070956622,93843.830681477,0.0,1.0
2005-06-28,14.12,14.39,13.95,14.35,18700,6.755777075553,6.88495978167193,6.67443981614479,6.86582160298765,39084.1789252477,0.0,1.0
2005-06-29,14.15,14.4,14.03,14.21,11400,6.77013070956622,6.88974432634301,6.71271617351336,6.79883797759265,23826.7187030922,0.0,1.0
2005-06-30,14.04,14.2,13.69,14.19,9600,6.71750071818443,6.79405343292157,6.55004165469693,6.7892688882505,20064.6052236566,0.0,1.0
2005-07-01,14.2,14.2,13.71,14.08,6800,6.79405343292157,6.79405343292157,6.55961074403907,6.73663889686872,14212.4287000901,0.0,1.0
2005-07-05,14.44,14.5,14.03,14.07,21100,6.90888250502729,6.93758977305372,6.71271617351336,6.73185435219764,44100.3302311618,0.0,1.0
2005-07-06,14.01,14.48,14.0,14.48,4000,6.70314708417122,6.92802068371158,6.69836253950014,6.92802068371158,8360.25217652356,0.0,1.0
2005-07-07,14.05,14.15,13.71,14.0,14500,6.7222852628555,6.77013070956622,6.55961074403907,6.69836253950014,30305.9141398979,0.0,1.0
2005-07-08,14.03,14.1,13.7,13.94,11200,6.71271617351336,6.74620798621086,6.554826199368,6.66965527147371,23408.706094266,0.0,1.0
2005-07-11,14.3,14.49,13.88,14.1,15200,6.84189887963229,6.93280522838265,6.64094800344729,6.74620798621086,31768.9582707896,0.0,1.0
2005-07-12,14.08,14.3,13.88,14.3,10300,6.73663889686872,6.84189887963229,6.64094800344729,6.84189887963229,21527.6493545482,0.0,1.0
2005-07-13,13.99,14.19,13.99,14.03,4300,6.69357799482907,6.7892688882505,6.69357799482907,6.71271617351336,8987.27108976284,0.0,1.0
2005-07-14,13.47,14.15,13.47,14.15,7700,6.44478167193335,6.77013070956622,6.44478167193335,6.77013070956622,16093.4854398079,0.0,1.0
2005-07-15,13.94,14.07,13.38,13.38,7900,6.66965527147371,6.73185435219764,6.40172076989371,6.40172076989371,16511.4980486341,0.0,1.0
2005-07-18,13.22,14.1,12.85,13.95,73300,6.32516805515656,6.74620798621086,6.14813990232692,6.67443981614479,153201.621134794,0.0,1.0
2005-07-19,13.98,14.02,13.32,13.43,36600,6.688793450158,6.70793162884229,6.37301350186728,6.42564349324907,76496.3074151906,0.0,1.0
2005-07-20,14.14,14.14,13.73,13.83,3900,6.76534616489515,6.76534616489515,6.56917983338121,6.61702528009193,8151.24587211047,0.0,1.0
2005-07-21,13.65,14.0,13.58,13.99,4600,6.53090347601264,6.69836253950014,6.49741166331514,6.69357799482907,9614.2900030021,0.0,1.0
2005-07-22,14.12,14.14,13.58,13.58,10100,6.755777075553,6.76534616489515,6.49741166331514,6.49741166331514,21109.636745722,0.0,1.0
2005-07-25,13.71,14.1,13.71,14.01,15500,6.55961074403907,6.74620798621086,6.55961074403907,6.70314708417122,32395.9771840288,0.0,1.0
2005-07-26,13.88,14.05,13.75,13.75,4900,6.64094800344729,6.7222852628555,6.57874892272336,6.57874892272336,10241.3089162414,0.0,1.0
2005-07-27,14.0,14.01,13.75,14.01,3800,6.69836253950014,6.70314708417122,6.57874892272336,6.70314708417122,7942.23956769739,0.0,1.0
2005-07-28,14.28,14.3,13.91,14.08,6200,6.83232979029015,6.84189887963229,6.6553016374605,6.73663889686872,12958.3908736115,0.0,1.0
2005-07-29,12.66,14.03,12.55,14.03,43500,6.05723355357656,6.71271617351336,6.00460356219477,6.71271617351336,90917.7424196938,0.0,1.0
2005-08-01,12.63,13.0,12.21,12.36,32200,6.04287991956334,6.21990807239299,5.84192904337834,5.91369721344441,67300.0300210148,0.0,1.0
2005-08-02,12.14,12.6,12.01,12.6,15300,5.80843723068084,6.02852628555013,5.74623814995691,6.02852628555013,31977.9645752026,0.0,1.0
2005-08-03,11.47,12.1,11.47,12.1,16200,5.48787273771905,5.78929905199655,5.48787273771905,5.78929905199655,33859.0213149204,0.0,1.0
2005-08-04,11.42,11.63,11.35,11.35,8700,5.46395001436369,5.56442545245619,5.43045820166619,5.43045820166619,18183.5484839388,0.0,1.0
2005-08-05,11.42,11.7,11.41,11.44,9400,5.46395001436369,5.59791726515369,5.45916546969262,5.47351910370583,19646.5926148304,0.0,1.0
2005-08-08,11.85,12.42,11.47,11.63,24600,5.66968543521976,5.94240448147084,5.48787273771905,5.56442545245619,51415.55088562,0.0,1.0
2005-08-09,11.42,12.23,11.42,11.85,17200,5.46395001436369,5.85149813272048,5.46395001436369,5.66968543521976,35949.0843590513,0.0,1.0
2005-08-10,11.41,12.07,11.28,11.57,7600,5.45916546969262,5.77494541798334,5.39696638896869,5.53571818442976,15884.4791353948,0.0,1.0
2005-08-11,11.47,11.57,11.41,11.44,2400,5.48787273771905,5.53571818442976,5.45916546969262,5.47351910370583,5016.15130591414,0.0,1.0
2005-08-12,11.57,11.91,11.41,11.41,15800,5.53571818442976,5.69839270324619,5.45916546969262,5.45916546969262,33022.9960972681,0.0,1.0
2005-08-15,11.95,12.0,11.41,11.76,21000,5.71753088193048,5.74145360528584,5.45916546969262,5.62662453318012,43891.3239267487,0.0,1.0
2005-08-16,11.66,11.95,11.61,11.73,10500,5.57877908646941,5.71753088193048,5.55485636311405,5.61227089916691,21945.6619633743,0.0,1.0
2005-08-17,11.4,11.64,11.38,11.59,16000,5.45438092502155,5.56920999712726,5.4448118356794,5.5452872737719,33441.0087060942,0.0,1.0
2005-08-18,11.62,11.78,11.35,11.35,5100,5.55964090778512,5.63619362252226,5.43045820166619,5.43045820166619,10659.3215250675,0.0,1.0
2005-08-19,11.79,11.79,11.43,11.56,7000,5.64097816719334,5.64097816719334,5.46873455903476,5.53093363975869,14630.4413089162,0.0,1.0
2005-08-22,11.75,11.78,11.4,11.51,10600,5.62183998850905,5.63619362252226,5.45438092502155,5.50701091640333,22154.6682677874,0.0,1.0
2005-08-23,11.8,12.0,11.66,11.82,9200,5.64576271186441,5.74145360528584,5.57877908646941,5.65533180120655,19228.5800060042,0.0,1.0
2005-08-24,11.95,11.98,11.35,11.79,17800,5.71753088193048,5.73188451594369,5.43045820166619,5.64097816719334,37203.1221855299,0.0,1.0
2005-08-25,11.63,11.95,11.62,11.95,3600,5.56442545245619,5.71753088193048,5.55964090778512,5.71753088193048,7524.22695887121,0.0,1.0
2005-08-26,11.3,11.6,11.3,11.6,6500,5.40653547831083,5.55007181844298,5.40653547831083,5.55007181844298,13585.4097868508,0.0,1.0
2005-08-29,11.26,11.27,10.07,11.0,14600,5.38739729962654,5.39218184429762,4.81803648376903,5.26299913817868,30514.920444311,0.0,1.0
2005-08-30,11.12,11.26,11.02,11.26,5600,5.32041367423154,5.38739729962654,5.27256822752083,5.38739729962654,11704.353047133,0.0,1.0
2005-08-31,11.1,11.242,10.97,10.97,8000,5.3108445848894,5.37878511921862,5.24864550416547,5.24864550416547,16720.5043530471,0.0,1.0
2005-09-01,11.1,11.1,10.98,11.1,6200,5.3108445848894,5.3108445848894,5.25343004883654,5.3108445848894,12958.3908736115,0.0,1.0
2005-09-02,11.01,11.08,11.0,11.0,1800,5.26778368284976,5.30127549554726,5.26299913817868,5.26299913817868,3762.1134794356,0.0,1.0
2005-09-06,10.8,11.1,10.79,11.1,26100,5.16730824475725,5.3108445848894,5.16252370008618,5.3108445848894,54550.6454518163,0.0,1.0
2005-09-07,11.03,11.03,10.84,10.88,7200,5.2773527721919,5.2773527721919,5.18644642344154,5.20558460212583,15048.4539177424,0.0,1.0
2005-09-08,10.93,11.02,10.83,11.0,12000,5.22950732548118,5.27256822752083,5.18166187877047,5.26299913817868,25080.7565295707,0.0,1.0
2005-09-09,11.07,11.08,11.0,11.01,6500,5.29649095087619,5.30127549554726,5.26299913817868,5.26778368284976,13585.4097868508,0.0,1.0
2005-09-12,11.1,11.1,10.97,10.98,7000,5.3108445848894,5.3108445848894,5.24864550416547,5.25343004883654,14630.4413089162,0.0,1.0
2005-09-13,10.11,11.05,9.86,10.97,59200,4.83717466245332,5.28692186153404,4.71756104567653,5.24864550416547,123731.732212549,0.0,1.0
2005-09-14,9.71,10.3,9.04,10.11,102500,4.64579287561046,4.92808101120368,4.32522838264866,4.83717466245332,214231.462023416,0.0,1.0
2005-09-15,9.43,9.75,9.33,9.55,18600,4.51182562482045,4.66493105429474,4.46398017810974,4.56924016087331,38875.1726208346,0.0,1.0
2005-09-16,10.1,10.41,9.4,9.52,58100,4.83239011778225,4.98071100258546,4.49747199080724,4.5548865268601,121432.662864005,0.0,1.0
2005-09-19,10.13,10.37,10.01,10.01,27100,4.84674375179546,4.96157282390118,4.7893292157426,4.7893292157426,56640.7084959472,0.0,1.0
2005-09-20,10.12,10.33,10.1,10.1,10100,4.84195920712439,4.94243464521689,4.83239011778225,4.83239011778225,21109.636745722,0.0,1.0
2005-09-21,10.12,10.3,10.1,10.1,30600,4.84195920712439,4.92808101120368,4.83239011778225,4.83239011778225,63955.9291504053,0.0,1.0
2005-09-22,10.14,10.27,10.11,10.24,5500,4.85152829646653,4.91372737719046,4.83717466245332,4.89937374317725,11495.3467427199,0.0,1.0
2005-09-23,10.24,10.32,10.11,10.13,3700,4.89937374317725,4.93765010054582,4.83717466245332,4.84674375179546,7733.2332632843,0.0,1.0
2005-09-26,10.25,10.25,10.1,10.25,19800,4.90415828784832,4.90415828784832,4.83239011778225,4.90415828784832,41383.2482737916,0.0,1.0
2005-09-27,10.11,10.25,10.11,10.12,3500,4.83717466245332,4.90415828784832,4.83717466245332,4.84195920712439,7315.22065445812,0.0,1.0
2005-09-28,9.95,10.21,9.95,10.12,85200,4.76062194771617,4.88502010916403,4.76062194771617,4.84195920712439,178073.371359952,0.0,1.0
2005-09-29,10.08,10.2,10.0,10.1,108200,4.8228210284401,4.88023556449296,4.78454467107153,4.83239011778225,226144.821374963,0.0,1.0
2005-09-30,10.25,10.38,10.05,10.23,12900,4.90415828784832,4.96635736857225,4.80846739442689,4.89458919850618,26961.8132692885,0.0,1.0
2005-10-03,10.31,10.51,10.25,10.33,3200,4.93286555587475,5.02855644929618,4.90415828784832,4.94243464521689,6688.20174121885,0.0,1.0
2005-10-04,10.2,10.42,10.2,10.27,3600,4.88023556449296,4.98549554725654,4.88023556449296,4.91372737719046,7524.22695887121,0.0,1.0
2005-10-05,9.78,10.25,9.76,10.25,20300,4.67928468830796,4.90415828784832,4.66971559896581,4.90415828784832,42428.2797958571,0.0,1.0
2005-10-06,9.75,9.9,9.56,9.9,10200,4.66493105429474,4.73669922436082,4.57402470554438,4.73669922436082,21318.6430501351,0.0,1.0
2005-10-07,10.25,10.53,9.93,9.93,6800,4.90415828784832,5.03812553863832,4.75105285837403,4.75105285837403,14212.4287000901,0.0,1.0
2005-10-10,9.91,10.29,9.89,10.29,3600,4.74148376903189,4.92329646653261,4.73191467968974,4.92329646653261,7524.22695887121,0.0,1.0
2005-10-11,9.86,10.1,9.8,10.01,7100,4.71756104567653,4.83239011778225,4.6888537776501,4.7893292157426,14839.4476133293,0.0,1.0
2005-10-12,9.7,9.92,9.7,9.86,8200,4.64100833093938,4.74626831370296,4.64100833093938,4.71756104567653,17138.5169618733,0.0,1.0
2005-10-13,10.05,10.05,9.7,9.7,12100,4.80846739442689,4.80846739442689,4.64100833093938,4.64100833093938,25289.7628339838,0.0,1.0
2005-10-14,10.25,10.32,9.95,10.27,6500,4.90415828784832,4.93765010054582,4.76062194771617,4.91372737719046,13585.4097868508,0.0,1.0
2005-10-17,10.83,10.9,10.21,10.21,20400,5.18166187877047,5.21515369146797,4.88502010916403,4.88502010916403,42637.2861002702,0.0,1.0
2005-10-18,10.48,10.95,10.43,10.92,2800,5.01420281528296,5.23907641482333,4.99028009192761,5.22472278081011,5852.1765235665,0.0,1.0
2005-10-19,10.19,10.61,9.89,10.38,7600,4.87545101982189,5.07640189600689,4.73191467968974,4.96635736857225,15884.4791353948,0.0,1.0
2005-10-20,9.93,10.22,9.9,10.09,5900,4.75105285837403,4.8898046538351,4.73669922436082,4.82760557311117,12331.3719603723,0.0,1.0
2005-10-21,10.26,10.26,9.85,9.85,4800,4.90894283251939,4.90894283251939,4.71277650100546,4.71277650100546,10032.3026118283,0.0,1.0
2005-10-24,10.63,10.66,10.21,10.21,5300,5.08597098534904,5.10032461936225,4.88502010916403,4.88502010916403,11077.3341338937,0.0,1.0
2005-10-25,10.63,11.04,10.4,10.45,2800,5.08597098534904,5.28213731686297,4.97592645791439,4.99984918126975,5852.17652356649,0.0,1.0
2005-10-26,10.55,10.92,10.45,10.86,3800,5.04769462798047,5.22472278081011,4.99984918126975,5.19601551278368,7942.23956769738,0.0,1.0
2005-10-27,10.48,10.68,10.24,10.44,7000,5.01420281528296,5.1098937087044,4.89937374317725,4.99506463659868,14630.4413089163,0.0,1.0
2005-10-28,10.53,10.65,10.36,10.632,3500,5.03812553863832,5.09554007469118,4.95678827923011,5.08692789428325,7315.22065445812,0.0,1.0
2005-10-31,11.1,11.1,10.98,11.09,10300,5.3108445848894,5.3108445848894,5.25343004883654,5.30606004021833,21527.6493545482,0.0,1.0
2005-11-01,10.99,11.09,10.88,11.0,4800,5.25821459350761,5.30606004021833,5.20558460212583,5.26299913817868,10032.3026118283,0.0,1.0
2005-11-02,11.1,11.1,10.9055,11.06,5600,5.3108445848894,5.3108445848894,5.21778519103706,5.29170640620511,11704.353047133,0.0,1.0
2005-11-03,11.23,11.53,11.02,11.1,19400,5.37304366561333,5.51658000574548,5.27256822752083,5.3108445848894,40547.2230561393,0.0,1.0
2005-11-04,11.12,11.581,10.84,11.25,10100,5.32041367423154,5.54098118356794,5.18644642344154,5.38261275495547,21109.636745722,0.0,1.0
2005-11-07,11.5,11.81,11.17,11.29,13400,5.50222637173226,5.65054725653548,5.3443363975869,5.40175093363976,28006.8447913539,0.0,1.0
2005-11-08,10.95,11.37,10.95,11.36,3900,5.23907641482333,5.44002729100833,5.23907641482333,5.43524274633726,8151.24587211047,0.0,1.0
2005-11-09,10.82,11.44,10.28,10.94,22700,5.1768773340994,5.47351910370583,4.91851192186153,5.23429187015225,47444.4311017712,0.0,1.0
2005-11-10,11.98,12.0,10.437,10.78,39100,5.73188451594369,5.74145360528584,4.99362927319736,5.15773915541511,81721.4650255179,0.0,1.0
2005-11-11,12.07,12.08,11.67,11.72,13200,5.77494541798334,5.77972996265441,5.58356363114048,5.60748635449584,27588.8321825278,0.0,1.0
2005-11-14,11.82,12.3,11.81,12.1,5100,5.65533180120655,5.88498994541798,5.65054725653548,5.78929905199655,10659.3215250675,0.0,1.0
2005-11-15,11.75,11.86,11.58,11.82,3900,5.62183998850905,5.67446997989084,5.54050272910083,5.65533180120655,8151.24587211048,0.0,1.0
2005-11-16,10.87,11.52,10.82,11.52,4900,5.20080005745475,5.5117954610744,5.1768773340994,5.5117954610744,10241.3089162414,0.0,1.0
2005-11-17,11.6,11.6,10.74,10.76,10600,5.55007181844298,5.55007181844298,5.13860097673082,5.14817006607297,22154.6682677874,0.0,1.0
2005-11-18,12.2,12.24,11.56,11.92,5800,5.83714449870727,5.85628267739155,5.53093363975869,5.70317724791727,12122.3656559592,0.0,1.0
2005-11-21,12.45,12.47,11.92,11.92,13800,5.95675811548406,5.9663272048262,5.70317724791727,5.70317724791727,28842.8700090063,0.0,1.0
2005-11-22,12.5,12.5,12.42,12.45,3100,5.98068083883941,5.98068083883941,5.94240448147084,5.95675811548406,6479.19543680577,0.0,1.0
2005-11-23,12.49,12.5,12.38,12.5,1400,5.97589629416834,5.98068083883941,5.92326630278656,5.98068083883941,2926.08826178325,0.0,1.0
2005-11-25,12.49,12.49,12.49,12.49,100,5.97589629416834,5.97589629416834,5.97589629416834,5.97589629416834,209.006304413089,0.0,1.0
2005-11-28,12.02,12.2001,11.88,12.04,3300,5.75102269462798,5.83719234415398,5.68403906923298,5.76059178397012,6897.20804563194,0.0,1.0
2005-11-29,11.7,12.2,11.7,12.08,1700,5.59791726515369,5.83714449870727,5.59791726515369,5.77972996265441,3553.10717502252,0.0,1.0
2005-11-30,11.83,12.07,11.58,11.85,10000,5.66011634587762,5.77494541798334,5.54050272910083,5.66968543521976,20900.6304413089,0.0,1.0
2005-12-01,12.16,12.5,12.06,12.06,10000,5.81800632002298,5.98068083883941,5.77016087331227,5.77016087331227,20900.6304413089,0.0,1.0
2005-12-02,12.19,12.62,12.13,12.5,8800,5.8323599540362,6.03809537489227,5.80365268600977,5.98068083883941,18392.5547883518,0.0,1.0
2005-12-05,12.09,12.5,11.95,12.5,7500,5.78451450732548,5.98068083883941,5.71753088193048,5.98068083883941,15675.4728309817,0.0,1.0
2005-12-06,12.21,12.29,12.17,12.23,2000,5.84192904337834,5.88020540074691,5.82279086469405,5.85149813272048,4180.12608826178,0.0,1.0
2005-12-07,11.68,12.05,11.68,12.04,6800,5.58834817581155,5.7653763286412,5.58834817581155,5.76059178397012,14212.4287000901,0.0,1.0
2005-12-08,11.6,11.9,11.39,11.81,4800,5.55007181844298,5.69360815857512,5.44959638035047,5.65054725653548,10032.3026118283,0.0,1.0
2005-12-09,11.32,11.67,11.31,11.67,3500,5.41610456765297,5.58356363114048,5.4113200229819,5.58356363114048,7315.22065445812,0.0,1.0
2005-12-12,11.08,11.75,11.08,11.75,20300,5.30127549554726,5.62183998850905,5.30127549554726,5.62183998850905,42428.2797958571,0.0,1.0
2005-12-13,10.09,10.85,10.01,10.85,21100,4.82760557311117,5.19123096811261,4.7893292157426,5.19123096811261,44100.3302311619,0.0,1.0
2005-12-14,9.96,10.63,9.75,9.96,22800,4.76540649238725,5.08597098534904,4.66493105429474,4.76540649238725,47653.4374061843,0.0,1.0
2005-12-15,10.07,10.25,9.52,10.0,66700,4.81803648376903,4.90415828784832,4.5548865268601,4.78454467107153,139407.205043531,0.0,1.0
2005-12-16,9.98,10.02,9.62,10.02,78800,4.77497558172939,4.79411376041367,4.60273197357081,4.79411376041367,164696.967877514,0.0,1.0
2005-12-19,9.97,10.57,9.59,10.13,44700,4.77019103705832,5.05726371732261,4.5883783395576,4.84674375179546,93425.8180726508,0.0,1.0
2005-12-20,9.8,10.25,9.78,10.25,13100,4.6888537776501,4.90415828784832,4.67928468830796,4.90415828784832,27379.8258781147,0.0,1.0
2005-12-21,9.77,10.0,9.7,10.0,6900,4.67450014363689,4.78454467107153,4.64100833093938,4.78454467107153,14421.4350045031,0.0,1.0
2005-12-22,9.92,10.08,9.58,9.72,12400,4.74626831370296,4.8228210284401,4.58359379488653,4.65057742028153,25916.781747223,0.0,1.0
2005-12-23,9.94,10.02,9.86,10.02,1900,4.7558374030451,4.79411376041367,4.71756104567653,4.79411376041367,3971.1197838487,0.0,1.0
2005-12-27,9.94,10.09,9.89,9.94,10200,4.7558374030451,4.82760557311117,4.73191467968974,4.7558374030451,21318.6430501351,0.0,1.0
2005-12-28,9.9,10.1,9.88,10.1,6800,4.73669922436082,4.83239011778225,4.72713013501867,4.83239011778225,14212.4287000901,0.0,1.0
2005-12-29,9.7,10.25,9.63,9.91,15200,4.64100833093938,4.90415828784832,4.60751651824189,4.74148376903189,31768.9582707896,0.0,1.0
2005-12-30,9.48,10.1,9.35,9.71,42400,4.53574834817581,4.83239011778225,4.47354926745188,4.64579287561046,88618.6730711498,0.0,1.0
2006-01-03,9.38,9.58,9.27,9.53,20100,4.4879029014651,4.58359379488653,4.43527291008331,4.55967107153117,42010.2671870309,0.0,1.0
2006-01-04,9.15,9.36,9.05,9.16,12800,4.37785837403045,4.47833381212295,4.33001292731974,4.38264291870152,26752.8069648754,0.0,1.0
2006-01-05,9.72,9.801,9.11,9.11,11600,4.65057742028153,4.68933223211721,4.35872019534616,4.35872019534616,24244.7313119183,0.0,1.0
2006-01-06,10.25,10.33,9.7601,9.99,7600,4.90415828784832,4.94243464521689,4.66976344441253,4.77976012640046,15884.4791353948,0.0,1.0
2006-01-09,10.27,10.54,10.22,10.33,7000,4.91372737719046,5.04291008330939,4.8898046538351,4.94243464521689,14630.4413089162,0.0,1.0
2006-01-10,10.23,10.33,10.12,10.12,4400,4.89458919850618,4.94243464521689,4.84195920712439,4.84195920712439,9196.27739417592,0.0,1.0
2006-01-11,10.12,10.23,9.54,10.15,19700,4.84195920712439,4.89458919850618,4.56445561620224,4.8563128411376,41174.2419693786,0.0,1.0
2006-01-12,9.82,10.18,9.61,10.18,12100,4.69842286699224,4.87066647515082,4.59794742889974,4.87066647515082,25289.7628339838,0.0,1.0
2006-01-13,9.87,9.95,9.75,9.85,4100,4.7223455903476,4.76062194771617,4.66493105429474,4.71277650100546,8569.25848093666,0.0,1.0
2006-01-17,9.95,10.33,9.67,9.81,28700,4.76062194771617,4.94243464521689,4.62665469692617,4.69363832232117,59984.8093665566,0.0,1.0
2006-01-18,9.97,10.27,9.9,9.9,3800,4.77019103705832,4.91372737719046,4.73669922436082,4.73669922436082,7942.23956769738,0.0,1.0
2006-01-19,10.34,10.344,10.12,10.21,2300,4.94721918988796,4.94913300775639,4.84195920712439,4.88502010916403,4807.14500150105,0.0,1.0
2006-01-20,10.18,10.35,10.15,10.35,5600,4.87066647515082,4.95200373455903,4.8563128411376,4.95200373455903,11704.353047133,0.0,1.0
2006-01-23,10.73,10.95,10.18,10.18,11600,5.13381643205975,5.23907641482333,4.87066647515082,4.87066647515082,24244.7313119184,0.0,1.0
2006-01-24,11.0,11.0,10.88,11.0,4800,5.26299913817868,5.26299913817868,5.20558460212583,5.26299913817868,10032.3026118283,0.0,1.0
2006-01-25,10.67,11.0,10.4,11.0,12700,5.10510916403332,5.26299913817868,4.97592645791439,5.26299913817868,26543.8006604623,0.0,1.0
2006-01-26,11.0,11.0,10.46,11.0,8800,5.26299913817868,5.26299913817868,5.00463372594082,5.26299913817868,18392.5547883519,0.0,1.0
2006-01-27,11.0,11.0,10.59,10.85,8200,5.26299913817868,5.26299913817868,5.06683280666475,5.19123096811261,17138.5169618733,0.0,1.0
2006-01-30,10.8,11.0,10.76,11.0,2800,5.16730824475725,5.26299913817868,5.14817006607297,5.26299913817868,5852.1765235665,0.0,1.0
2006-01-31,10.42,10.767,10.37,10.67,6100,4.98549554725654,5.15151924734272,4.96157282390118,5.10510916403332,12749.3845691984,0.0,1.0
2006-02-01,11.0,11.0,10.36,10.6,4700,5.26299913817868,5.26299913817868,4.95678827923011,5.07161735133582,9823.2963074152,0.0,1.0
2006-02-02,10.65,11.0,10.36,11.0,9700,5.09554007469118,5.26299913817868,4.95678827923011,5.26299913817868,20273.6115280697,0.0,1.0
2006-02-03,10.39,10.8,10.27,10.76,7800,4.97114191324332,5.16730824475725,4.91372737719046,5.14817006607297,16302.491744221,0.0,1.0
2006-02-06,10.93,10.93,10.4,10.42,4900,5.22950732548118,5.22950732548118,4.97592645791439,4.98549554725654,10241.3089162414,0.0,1.0
2006-02-07,10.2,11.0,10.19,10.8,6900,4.88023556449296,5.26299913817868,4.87545101982189,5.16730824475725,14421.4350045032,0.0,1.0
2006-02-08,10.11,10.42,10.0,10.15,8700,4.83717466245332,4.98549554725654,4.78454467107153,4.8563128411376,18183.5484839387,0.0,1.0
2006-02-09,9.9,10.3,9.78,10.11,14300,4.73669922436082,4.92808101120368,4.67928468830796,4.83717466245332,29887.9015310717,0.0,1.0
2006-02-10,10.26,10.57,9.7,9.9,13400,4.90894283251939,5.05726371732261,4.64100833093938,4.73669922436082,28006.844791354,0.0,1.0
2006-02-13,9.87,10.27,9.85,10.16,12000,4.7223455903476,4.91372737719046,4.71277650100546,4.86109738580868,25080.7565295707,0.0,1.0
2006-02-14,10.16,10.25,9.91,9.96,13400,4.86109738580868,4.90415828784832,4.74148376903189,4.76540649238725,28006.8447913539,0.0,1.0
2006-02-15,10.94,10.94,10.33,10.33,4200,5.23429187015225,5.23429187015225,4.94243464521689,4.94243464521689,8778.26478534975,0.0,1.0
2006-02-16,10.96,11.0,10.7976,11.0,4600,5.2438609594944,5.26299913817868,5.1661599540362,5.26299913817868,9614.2900030021,0.0,1.0
2006-02-17,11.0,11.0,10.96,11.0,16500,5.26299913817868,5.26299913817868,5.2438609594944,5.26299913817868,34486.0402281597,0.0,1.0
2006-02-21,10.88,11.0,10.62,11.0,9000,5.20558460212583,5.26299913817868,5.08118644067797,5.26299913817868,18810.567397178,0.0,1.0
2006-02-22,11.0,11.0,10.97,11.0,8400,5.26299913817868,5.26299913817868,5.24864550416547,5.26299913817868,17556.5295706995,0.0,1.0
2006-02-23,11.05,11.46,10.92,11.0,14100,5.28692186153404,5.48308819304798,5.22472278081011,5.26299913817868,29469.8889222456,0.0,1.0
2006-02-24,11.04,11.13,10.44,11.13,2700,5.28213731686297,5.32519821890261,4.99506463659868,5.32519821890261,5643.17021915341,0.0,1.0
2006-02-27,11.36,11.48,11.05,11.05,3500,5.43524274633726,5.49265728239012,5.28692186153404,5.28692186153404,7315.22065445812,0.0,1.0
2006-02-28,10.61,11.25,10.45,11.25,9900,5.07640189600689,5.38261275495547,4.99984918126975,5.38261275495547,20691.6241368958,0.0,1.0
2006-03-01,10.76,10.76,10.188,10.5,12100,5.14817006607297,5.14817006607297,4.87449411088768,5.02377190462511,25289.7628339838,0.0,1.0
2006-03-02,10.37,10.72,10.15,10.55,7200,4.96157282390118,5.12903188738868,4.8563128411376,5.04769462798047,15048.4539177424,0.0,1.0
2006-03-03,10.28,10.58,10.16,10.23,7500,4.91851192186153,5.06204826199368,4.86109738580868,4.89458919850618,15675.4728309817,0.0,1.0
2006-03-06,10.15,10.3167,10.14,10.21,9700,4.8563128411376,4.93607120080437,4.85152829646653,4.88502010916403,20273.6115280697,0.0,1.0
2006-03-07,9.86,10.24,9.71,10.15,18900,4.71756104567653,4.89937374317725,4.64579287561046,4.8563128411376,39502.1915340738,0.0,1.0
2006-03-08,9.79,9.95,9.72,9.72,6000,4.68406923297903,4.76062194771617,4.65057742028153,4.65057742028153,12540.3782647853,0.0,1.0
2006-03-09,9.67,10.06,9.67,9.88,13100,4.62665469692617,4.81325193909796,4.62665469692617,4.72713013501867,27379.8258781147,0.0,1.0
2006-03-10,9.9,10.02,9.6,9.61,4000,4.73669922436082,4.79411376041367,4.59316288422867,4.59794742889974,8360.25217652356,0.0,1.0
2006-03-13,9.92,10.24,9.9,10.15,5900,4.74626831370296,4.89937374317725,4.73669922436082,4.8563128411376,12331.3719603723,0.0,1.0
2006-03-14,10.42,10.42,9.9,9.93,11600,4.98549554725654,4.98549554725654,4.73669922436082,4.75105285837403,24244.7313119183,0.0,1.0
2006-03-15,11.35,11.35,10.24,10.5,11900,5.43045820166619,5.43045820166619,4.89937374317725,5.02377190462511,24871.7502251576,0.0,1.0
2006-03-16,11.3,11.3,10.96,11.3,12800,5.40653547831083,5.40653547831083,5.2438609594944,5.40653547831083,26752.8069648754,0.0,1.0
2006-03-17,10.97,11.35,10.85,11.35,66800,5.24864550416547,5.43045820166619,5.19123096811261,5.43045820166619,139616.211347944,0.0,1.0
2006-03-20,11.01,11.01,10.5,10.73,32900,5.26778368284976,5.26778368284976,5.02377190462511,5.13381643205975,68763.0741519063,0.0,1.0
2006-03-21,10.59,11.2,10.51,10.9,15100,5.06683280666475,5.35869003160011,5.02855644929618,5.21515369146797,31559.9519663765,0.0,1.0
2006-03-22,10.29,10.48,10.15,10.43,14000,4.92329646653261,5.01420281528296,4.8563128411376,4.99028009192761,29260.8826178325,0.0,1.0
2006-03-23,10.25,10.52,10.03,10.23,14900,4.90415828784832,5.03334099396725,4.79889830508475,4.89458919850618,31141.9393575503,0.0,1.0
2006-03-24,10.14,10.41,10.08,10.18,6100,4.85152829646653,4.98071100258546,4.8228210284401,4.87066647515082,12749.3845691984,0.0,1.0
2006-03-27,10.09,10.49,10.05,10.14,56300,4.82760557311117,5.01898735995404,4.80846739442689,4.85152829646653,117670.549384569,0.0,1.0
2006-03-28,10.18,10.31,10.07,10.15,52200,4.87066647515082,4.93286555587475,4.81803648376903,4.8563128411376,109101.290903633,0.0,1.0
2006-03-29,10.4,10.45,10.17,10.32,29700,4.97592645791439,4.99984918126975,4.86588193047975,4.93765010054582,62074.8724106875,0.0,1.0
2006-03-30,10.35,10.5,10.12,10.4321,7300,4.95200373455903,5.02377190462511,4.84195920712439,4.99128484630853,15257.4602221555,0.0,1.0
2006-03-31,10.25,10.38,10.07,10.25,36300,4.90415828784832,4.96635736857225,4.81803648376903,4.90415828784832,75869.2885019513,0.0,1.0
2006-04-03,10.11,10.39,10.11,10.21,39800,4.83717466245332,4.97114191324332,4.83717466245332,4.88502010916403,83184.5091564094,0.0,1.0
2006-04-04,10.25,10.34,10.2,10.2,13200,4.90415828784832,4.94721918988796,4.88023556449296,4.88023556449296,27588.8321825278,0.0,1.0
2006-04-05,10.2,10.29,10.2,10.22,10500,4.88023556449296,4.92329646653261,4.88023556449296,4.8898046538351,21945.6619633744,0.0,1.0
2006-04-06,10.26,10.3,10.2,10.2,7800,4.90894283251939,4.92808101120368,4.88023556449296,4.88023556449296,16302.491744221,0.0,1.0
2006-04-07,10.1,10.3,10.05,10.3,10900,4.83239011778225,4.92808101120368,4.80846739442689,4.92808101120368,22781.6871810267,0.0,1.0
2006-04-10,10.18,10.73,10.05,10.12,21900,4.87066647515082,5.13381643205975,4.80846739442689,4.84195920712439,45772.3806664665,0.0,1.0
2006-04-11,10.05,10.4,10.05,10.08,17500,4.80846739442689,4.97592645791439,4.80846739442689,4.8228210284401,36576.1032722906,0.0,1.0
2006-04-12,10.15,10.4,10.05,10.06,7700,4.8563128411376,4.97592645791439,4.80846739442689,4.81325193909796,16093.4854398079,0.0,1.0
2006-04-13,10.68,10.75,10.12,10.17,5100,5.1098937087044,5.1433855214019,4.84195920712439,4.86588193047975,10659.3215250675,0.0,1.0
2006-04-17,10.28,10.83,10.18,10.75,21700,4.91851192186153,5.18166187877047,4.87066647515082,5.1433855214019,45354.3680576404,0.0,1.0
2006-04-18,11.0,11.0,10.25,10.38,12900,5.26299913817868,5.26299913817868,4.90415828784832,4.96635736857225,26961.8132692885,0.0,1.0
2006-04-19,11.2,11.2,10.74,11.0,17800,5.35869003160011,5.35869003160011,5.13860097673082,5.26299913817868,37203.1221855299,0.0,1.0
2006-04-20,10.88,11.07,10.59,10.98,15700,5.20558460212583,5.29649095087619,5.06683280666475,5.25343004883654,32813.989792855,0.0,1.0
2006-04-21,10.16,11.04,10.13,11.04,31200,4.86109738580868,5.28213731686297,4.84674375179546,5.28213731686297,65209.9669768838,0.0,1.0
2006-04-24,10.01,10.36,10.0,10.36,76900,4.7893292157426,4.95678827923011,4.78454467107153,4.95678827923011,160725.848093666,0.0,1.0
2006-04-25,10.16,10.2,9.96,10.03,36400,4.86109738580868,4.88023556449296,4.76540649238725,4.79889830508475,76078.2948063644,0.0,1.0
2006-04-26,10.24,10.34,10.1,10.25,13600,4.89937374317725,4.94721918988796,4.83239011778225,4.90415828784832,28424.8574001801,0.0,1.0
2006-04-27,10.25,10.53,10.0,10.28,10200,4.90415828784832,5.03812553863832,4.78454467107153,4.91851192186153,21318.6430501351,0.0,1.0
2006-04-28,10.58,10.66,9.98,10.25,26200,5.06204826199368,5.10032461936225,4.77497558172939,4.90415828784832,54759.6517562294,0.0,1.0
2006-05-01,10.29,10.74,10.26,10.68,10200,4.92329646653261,5.13860097673082,4.90894283251939,5.1098937087044,21318.6430501351,0.0,1.0
2006-05-02,10.43,10.55,10.15,10.5,24600,4.99028009192761,5.04769462798047,4.8563128411376,5.02377190462511,51415.5508856199,0.0,1.0
2006-05-03,10.29,10.47,10.2,10.42,6700,4.92329646653261,5.00941827061189,4.88023556449296,4.98549554725654,14003.422395677,0.0,1.0
2006-05-04,10.3,10.32,10.2,10.22,6500,4.92808101120368,4.93765010054582,4.88023556449296,4.8898046538351,13585.4097868508,0.0,1.0
2006-05-05,10.28,10.49,10.24,10.24,11100,4.91851192186153,5.01898735995404,4.89937374317725,4.89937374317725,23199.6997898529,0.0,1.0
2006-05-08,10.28,10.45,10.27,10.28,3600,4.91851192186153,4.99984918126975,4.91372737719046,4.91851192186153,7524.22695887122,0.0,1.0
2006-05-09,10.25,10.35,10.24,10.33,36600,4.90415828784832,4.95200373455903,4.89937374317725,4.94243464521689,76496.3074151906,0.0,1.0
2006-05-10,10.18,10.26,10.03,10.25,10300,4.87066647515082,4.90894283251939,4.79889830508475,4.90415828784832,21527.6493545482,0.0,1.0
2006-05-11,10.0,10.14,9.77,10.09,13900,4.78454467107153,4.85152829646653,4.67450014363689,4.82760557311117,29051.8763134194,0.0,1.0
2006-05-12,9.91,10.02,9.85,10.02,16100,4.74148376903189,4.79411376041367,4.71277650100546,4.79411376041367,33650.0150105073,0.0,1.0
2006-05-15,9.9,10.05,9.77,9.79,10500,4.73669922436082,4.80846739442689,4.67450014363689,4.68406923297903,21945.6619633743,0.0,1.0
2006-05-16,10.25,10.29,9.93,9.97,8800,4.90415828784832,4.92329646653261,4.75105285837403,4.77019103705832,18392.5547883518,0.0,1.0
2006-05-17,10.11,10.36,9.95,10.1,17200,4.83717466245332,4.95678827923011,4.76062194771617,4.83239011778225,35949.0843590513,0.0,1.0
2006-05-18,10.15,10.34,10.06,10.23,10700,4.8563128411376,4.94721918988796,4.81325193909796,4.89458919850618,22363.6745722006,0.0,1.0
2006-05-19,10.26,10.41,10.03,10.03,12700,4.90894283251939,4.98071100258546,4.79889830508475,4.79889830508475,26543.8006604623,0.0,1.0
2006-05-22,10.51,10.63,10.12,10.12,31600,5.02855644929618,5.08597098534904,4.84195920712439,4.84195920712439,66045.9921945362,0.0,1.0
2006-05-23,10.55,10.6,10.38,10.58,13300,5.04769462798047,5.07161735133582,4.96635736857225,5.06204826199368,27797.8384869408,0.0,1.0
2006-05-24,10.65,10.75,10.17,10.18,15700,5.09554007469118,5.1433855214019,4.86588193047975,4.87066647515082,32813.989792855,0.0,1.0
2006-05-25,11.0,11.0,10.64,10.75,11500,5.26299913817868,5.26299913817868,5.09075553002011,5.1433855214019,24035.7250075053,0.0,1.0
2006-05-26,10.95,11.5,10.2,11.21,2200,5.23907641482333,5.50222637173226,4.88023556449296,5.36347457627119,4598.13869708796,0.0,1.0
2006-05-30,10.25,10.6,10.08,10.15,11800,4.90415828784832,5.07161735133582,4.8228210284401,4.8563128411376,24662.7439207445,0.0,1.0
2006-05-31,10.13,10.95,10.05,10.19,13000,4.84674375179546,5.23907641482333,4.80846739442689,4.87545101982189,27170.8195737016,0.0,1.0
2006-06-01,10.56,10.6,10.17,10.22,13900,5.05247917265154,5.07161735133582,4.86588193047975,4.8898046538351,29051.8763134194,0.0,1.0
2006-06-02,10.5,10.9,10.36,10.9,13600,5.02377190462511,5.21515369146797,4.95678827923011,5.21515369146797,28424.8574001801,0.0,1.0
2006-06-05,10.1,10.52,10.05,10.4,31200,4.83239011778225,5.03334099396725,4.80846739442689,4.97592645791439,65209.9669768838,0.0,1.0
2006-06-06,10.12,10.24,10.1,10.1,28900,4.84195920712439,4.89937374317725,4.83239011778225,4.83239011778225,60402.8219753828,0.0,1.0
2006-06-07,10.16,10.47,10.1,10.21,22300,4.86109738580868,5.00941827061189,4.83239011778225,4.88502010916403,46608.4058841188,0.0,1.0
2006-06-08,10.18,10.25,10.04,10.1,30000,4.87066647515082,4.90415828784832,4.80368284975582,4.83239011778225,62701.8913239267,0.0,1.0
2006-06-09,10.09,10.38,10.06,10.32,30200,4.82760557311117,4.96635736857225,4.81325193909796,4.93765010054582,63119.903932753,0.0,1.0
2006-06-12,10.05,10.37,10.03,10.06,13200,4.80846739442689,4.96157282390118,4.79889830508475,4.81325193909796,27588.8321825278,0.0,1.0
2006-06-13,10.03,10.25,10.03,10.03,18000,4.79889830508475,4.90415828784832,4.79889830508475,4.79889830508475,37621.134794356,0.0,1.0
2006-06-14,10.25,10.28,10.13,10.17,14200,4.90415828784832,4.91851192186153,4.84674375179546,4.86588193047975,29678.8952266587,0.0,1.0
2006-06-15,10.35,10.39,10.2,10.26,17000,4.95200373455903,4.97114191324332,4.88023556449296,4.90894283251939,35531.0717502252,0.0,1.0
2006-06-16,10.28,10.35,10.23,10.3,122600,4.91851192186153,4.95200373455903,4.89458919850618,4.92808101120368,256241.729210448,0.0,1.0
2006-06-19,10.12,10.3,9.85,10.2,17000,4.84195920712439,4.92808101120368,4.71277650100546,4.88023556449296,35531.0717502252,0.0,1.0
2006-06-20,10.04,10.3,10.01,10.03,34200,4.80368284975582,4.92808101120368,4.7893292157426,4.79889830508475,71480.1561092764,0.0,1.0
2006-06-21,10.08,10.5,9.97,10.03,30800,4.8228210284401,5.02377190462511,4.77019103705832,4.79889830508475,64373.9417592315,0.0,1.0
2006-06-22,10.42,10.51,9.98,10.05,11200,4.98549554725654,5.02855644929618,4.77497558172939,4.80846739442689,23408.706094266,0.0,1.0
2006-06-23,9.99,10.33,9.93,10.32,6200,4.77976012640046,4.94243464521689,4.75105285837403,4.93765010054582,12958.3908736115,0.0,1.0
2006-06-26,10.28,10.41,9.85,9.85,15400,4.91851192186153,4.98071100258546,4.71277650100546,4.71277650100546,32186.9708796158,0.0,1.0
2006-06-27,10.54,10.74,10.22,10.22,11400,5.04291008330939,5.13860097673082,4.8898046538351,4.8898046538351,23826.7187030922,0.0,1.0
2006-06-28,10.33,10.59,10.2,10.55,25000,4.94243464521689,5.06683280666475,4.88023556449296,5.04769462798047,52251.5761032723,0.0,1.0
2006-06-29,11.0,11.0,10.33,10.33,30800,5.26299913817868,5.26299913817868,4.94243464521689,4.94243464521689,64373.9417592315,0.0,1.0
2006-06-30,11.78,11.83,10.63,11.0,1156200,5.63619362252226,5.66011634587762,5.08597098534904,5.26299913817868,2416530.89162414,0.0,1.0
2006-07-03,11.22,11.52,10.83,11.13,33500,5.36825912094226,5.5117954610744,5.18166187877047,5.32519821890261,70017.1119783849,0.0,1.0
2006-07-05,11.37,11.48,11.13,11.17,32500,5.44002729100833,5.49265728239012,5.32519821890261,5.3443363975869,67927.048934254,0.0,1.0
2006-07-06,11.55,11.67,11.3,11.3,32000,5.52614909508762,5.58356363114048,5.40653547831083,5.40653547831083,66882.0174121885,0.0,1.0
2006-07-07,11.7,11.98,11.41,11.65,8400,5.59791726515369,5.73188451594369,5.45916546969262,5.57399454179833,17556.5295706995,0.0,1.0
2006-07-10,12.09,12.1,11.91,11.98,23600,5.78451450732548,5.78929905199655,5.69839270324619,5.73188451594369,49325.4878414891,0.0,1.0
2006-07-11,12.81,12.98,11.94,11.94,12000,6.12900172364263,6.21033898305085,5.71274633725941,5.71274633725941,25080.7565295707,0.0,1.0
2006-07-12,12.39,12.47,11.9,12.32,10400,5.92805084745763,5.9663272048262,5.69360815857512,5.89455903476013,21736.6556589613,0.0,1.0
2006-07-13,12.49,13.01,12.02,13.01,22600,5.97589629416834,6.22469261706406,5.75102269462798,6.22469261706406,47235.4247973582,0.0,1.0
2006-07-14,12.12,12.49,12.1,12.42,13700,5.7988681413387,5.97589629416834,5.78929905199655,5.94240448147084,28633.8637045932,0.0,1.0
2006-07-17,12.1,12.13,12.02,12.1,7800,5.78929905199655,5.80365268600977,5.75102269462798,5.78929905199655,16302.491744221,0.0,1.0
2006-07-18,12.1,12.1,12.03,12.1,5400,5.78929905199655,5.78929905199655,5.75580723929905,5.78929905199655,11286.3404383068,0.0,1.0
2006-07-19,12.1,12.1,12.04,12.1,4400,5.78929905199655,5.78929905199655,5.76059178397012,5.78929905199655,9196.27739417593,0.0,1.0
2006-07-20,12.05,12.13,11.95,11.95,2000,5.7653763286412,5.80365268600977,5.71753088193048,5.71753088193048,4180.12608826178,0.0,1.0
2006-07-21,12.13,12.13,11.96,12.0259,1800,5.80365268600977,5.80365268600977,5.72231542660155,5.75384557598391,3762.1134794356,0.0,1.0
2006-07-24,12.13,12.13,12.1,12.1,1900,5.80365268600977,5.80365268600977,5.78929905199655,5.78929905199655,3971.11978384869,0.0,1.0
2006-07-25,12.0,12.13,11.99,12.13,11200,5.74145360528584,5.80365268600977,5.73666906061477,5.80365268600977,23408.706094266,0.0,1.0
2006-07-26,12.0,12.0,11.88,11.88,3400,5.74145360528584,5.74145360528584,5.68403906923298,5.68403906923298,7106.21435004503,0.0,1.0
2006-07-27,11.66,11.87,11.66,11.76,5600,5.57877908646941,5.67925452456191,5.57877908646941,5.62662453318012,11704.353047133,0.0,1.0
2006-07-28,11.67,11.79,11.59,11.67,6100,5.58356363114048,5.64097816719334,5.5452872737719,5.58356363114048,12749.3845691984,0.0,1.0
2006-07-31,11.81,11.83,11.74,11.79,2400,5.65054725653548,5.66011634587762,5.61705544383798,5.64097816719334,5016.15130591414,0.0,1.0
2006-08-01,10.99,11.61,10.92,11.6,4200,5.25821459350761,5.55485636311405,5.22472278081011,5.55007181844298,8778.26478534975,0.0,1.0
2006-08-02,10.4,11.7,10.2,10.81,34100,4.97592645791439,5.59791726515369,4.88023556449296,5.17209278942833,71271.1498048634,0.0,1.0
2006-08-03,11.05,11.09,10.2,10.3,12700,5.28692186153404,5.30606004021833,4.88023556449296,4.92808101120368,26543.8006604623,0.0,1.0
2006-08-04,10.99,11.07,10.99,11.05,3000,5.25821459350761,5.29649095087619,5.25821459350761,5.28692186153404,6270.18913239268,0.0,1.0
2006-08-07,10.99,11.01,10.84,10.84,9600,5.25821459350761,5.26778368284976,5.18644642344154,5.18644642344154,20064.6052236566,0.0,1.0
2006-08-08,10.97,10.98,10.59,10.82,1600,5.24864550416547,5.25343004883654,5.06683280666475,5.1768773340994,3344.10087060943,0.0,1.0
2006-08-09,10.97,10.97,10.97,10.97,0,5.24864550416547,5.24864550416547,5.24864550416547,5.24864550416547,0,0.0,1.0
2006-08-10,10.92,10.99,10.846,10.99,4000,5.22472278081011,5.25821459350761,5.18931715024418,5.25821459350761,8360.25217652357,0.0,1.0
2006-08-11,10.75,10.82,10.63,10.66,3900,5.1433855214019,5.1768773340994,5.08597098534904,5.10032461936225,8151.24587211047,0.0,1.0
2006-08-14,10.75,10.75,10.75,10.75,0,5.1433855214019,5.1433855214019,5.1433855214019,5.1433855214019,0,0.0,1.0
2006-08-15,10.59,10.63,10.49,10.63,2300,5.06683280666475,5.08597098534904,5.01898735995404,5.08597098534904,4807.14500150105,0.0,1.0
2006-08-16,10.59,10.59,10.59,10.59,0,5.06683280666475,5.06683280666475,5.06683280666475,5.06683280666475,0,0.0,1.0
2006-08-17,10.48,10.554,10.25,10.49,2300,5.01420281528296,5.04960844584889,4.90415828784832,5.01898735995404,4807.14500150106,0.0,1.0
2006-08-18,10.518,10.518,10.5,10.5,200,5.03238408503304,5.03238408503304,5.02377190462511,5.02377190462511,418.012608826178,0.0,1.0
2006-08-21,10.518,10.518,10.518,10.518,0,5.03238408503304,5.03238408503304,5.03238408503304,5.03238408503304,0,0.0,1.0
2006-08-22,10.518,10.518,10.518,10.518,0,5.03238408503304,5.03238408503304,5.03238408503304,5.03238408503304,0,0.0,1.0
2006-08-23,10.73,10.99,10.54,10.54,2400,5.13381643205975,5.25821459350761,5.04291008330939,5.04291008330939,5016.15130591414,0.0,1.0
2006-08-24,10.59,10.59,10.47,10.47,600,5.06683280666475,5.06683280666475,5.00941827061189,5.00941827061189,1254.03782647854,0.0,1.0
2006-08-25,10.62,10.64,10.62,10.64,400,5.08118644067797,5.09075553002011,5.08118644067797,5.09075553002011,836.025217652356,0.0,1.0
2006-08-28,10.35,10.4,10.25,10.32,3800,4.95200373455903,4.97592645791439,4.90415828784832,4.93765010054582,7942.23956769739,0.0,1.0
2006-08-29,10.29,10.48,10.29,10.35,6100,4.92329646653261,5.01420281528296,4.92329646653261,4.95200373455903,12749.3845691984,0.0,1.0
2006-08-30,10.5,10.5,10.3,10.3,2000,5.02377190462511,5.02377190462511,4.92808101120368,4.92808101120368,4180.12608826178,0.0,1.0
2006-08-31,10.5,10.5,10.5,10.5,1600,5.02377190462511,5.02377190462511,5.02377190462511,5.02377190462511,3344.10087060943,0.0,1.0
2006-09-01,10.47,10.5,10.37,10.5,3600,5.00941827061189,5.02377190462511,4.96157282390118,5.02377190462511,7524.22695887121,0.0,1.0
2006-09-05,10.47,10.47,10.47,10.47,0,5.00941827061189,5.00941827061189,5.00941827061189,5.00941827061189,0,0.0,1.0
2006-09-06,10.4,10.4,10.3,10.4,4900,4.97592645791439,4.97592645791439,4.92808101120368,4.97592645791439,10241.3089162414,0.0,1.0
2006-09-07,10.3,10.4,10.3,10.312,12900,4.92808101120368,4.97592645791439,4.92808101120368,4.93382246480896,26961.8132692885,0.0,1.0
2006-09-08,10.33,10.37,10.3,10.3,1500,4.94243464521689,4.96157282390118,4.92808101120368,4.92808101120368,3135.09456619634,0.0,1.0
2006-09-11,10.3,10.31,10.1,10.26,6900,4.92808101120368,4.93286555587475,4.83239011778225,4.90894283251939,14421.4350045031,0.0,1.0
2006-09-12,10.3,10.3,10.3,10.3,5100,4.92808101120368,4.92808101120368,4.92808101120368,4.92808101120368,10659.3215250675,0.0,1.0
2006-09-13,10.35,10.35,10.3,10.3,1200,4.95200373455903,4.95200373455903,4.92808101120368,4.92808101120368,2508.07565295707,0.0,1.0
2006-09-14,10.21,10.31,10.11,10.3,4900,4.88502010916403,4.93286555587475,4.83717466245332,4.92808101120368,10241.3089162414,0.0,1.0
2006-09-15,9.989,9.989,9.94,9.95,1300,4.77928167193335,4.77928167193335,4.7558374030451,4.76062194771617,2717.08195737016,0.0,1.0
2006-09-18,10.2,10.2,10.0,10.0,3200,4.88023556449296,4.88023556449296,4.78454467107153,4.78454467107153,6688.20174121886,0.0,1.0
2006-09-19,10.2,10.2,10.2,10.2,0,4.88023556449296,4.88023556449296,4.88023556449296,4.88023556449296,0,0.0,1.0
2006-09-20,10.25,10.25,10.18,10.22,1500,4.90415828784832,4.90415828784832,4.87066647515082,4.8898046538351,3135.09456619634,0.0,1.0
2006-09-21,10.21,10.21,10.115,10.115,1100,4.88502010916403,4.88502010916403,4.83956693478885,4.83956693478885,2299.06934854398,0.0,1.0
2006-09-22,10.25,10.25,10.1,10.1,3000,4.90415828784832,4.90415828784832,4.83239011778225,4.83239011778225,6270.18913239267,0.0,1.0
2006-09-25,10.51,11.51,10.168,10.24,16800,5.02855644929618,5.50701091640333,4.86492502154553,4.89937374317725,35113.059141399,0.0,1.0
2006-09-26,10.24,10.49,10.1,10.39,10700,4.89937374317725,5.01898735995404,4.83239011778225,4.97114191324332,22363.6745722005,0.0,1.0
2006-09-27,10.25,10.25,10.25,10.25,2400,4.90415828784832,4.90415828784832,4.90415828784832,4.90415828784832,5016.15130591414,0.0,1.0
2006-09-28,10.24,10.24,10.24,10.24,1700,4.89937374317725,4.89937374317725,4.89937374317725,4.89937374317725,3553.10717502251,0.0,1.0
2006-09-29,10.1,10.1172,10.1,10.1078,3500,4.83239011778225,4.84061953461649,4.83239011778225,4.83612206262568,7315.22065445812,0.0,1.0
2006-10-02,10.1,10.1,10.1,10.1,100,4.83239011778225,4.83239011778225,4.83239011778225,4.83239011778225,209.006304413089,0.0,1.0
2006-10-03,10.2287,10.2287,10.2287,10.2287,300,4.89396720769894,4.89396720769894,4.89396720769894,4.89396720769894,627.018913239267,0.0,1.0
2006-10-04,10.23,10.23,10.23,10.23,0,4.89458919850618,4.89458919850618,4.89458919850618,4.89458919850618,0,0.0,1.0
2006-10-05,10.11,10.23,10.1,10.23,2800,4.83717466245332,4.89458919850618,4.83239011778225,4.89458919850618,5852.17652356649,0.0,1.0
2006-10-06,10.1,10.26,10.1,10.26,5000,4.83239011778225,4.90894283251939,4.83239011778225,4.90894283251939,10450.3152206545,0.0,1.0
2006-10-09,10.12,10.12,10.1,10.1,2100,4.84195920712439,4.84195920712439,4.83239011778225,4.83239011778225,4389.13239267487,0.0,1.0
2006-10-10,10.1475,10.15,10.1,10.1,900,4.85511670496984,4.8563128411376,4.83239011778225,4.83239011778225,1881.0567397178,0.0,1.0
2006-10-11,10.1,10.11,10.1,10.1,700,4.83239011778225,4.83717466245332,4.83239011778225,4.83239011778225,1463.04413089162,0.0,1.0
2006-10-12,10.19,10.19,10.1,10.1,3100,4.87545101982189,4.87545101982189,4.83239011778225,4.83239011778225,6479.19543680576,0.0,1.0
2006-10-13,10.15,10.25,10.09,10.12,14400,4.8563128411376,4.90415828784832,4.82760557311117,4.84195920712439,30096.9078354849,0.0,1.0
2006-10-16,10.29,10.3,10.1,10.1,4000,4.92329646653261,4.92808101120368,4.83239011778225,4.83239011778225,8360.25217652356,0.0,1.0
2006-10-17,10.11,10.2,10.1,10.2,1600,4.83717466245332,4.88023556449296,4.83239011778225,4.88023556449296,3344.10087060943,0.0,1.0
2006-10-18,10.12,10.2,10.1,10.11,1800,4.84195920712439,4.88023556449296,4.83239011778225,4.83717466245332,3762.1134794356,0.0,1.0
2006-10-19,10.253,10.253,10.253,10.253,700,4.90559365124964,4.90559365124964,4.90559365124964,4.90559365124964,1463.04413089162,0.0,1.0
2006-10-20,10.2,10.2,10.2,10.2,500,4.88023556449296,4.88023556449296,4.88023556449296,4.88023556449296,1045.03152206545,0.0,1.0
2006-10-23,10.0,10.125,10.0,10.125,13100,4.78454467107153,4.84435147945993,4.78454467107153,4.84435147945993,27379.8258781147,0.0,1.0
2006-10-24,10.1,10.11,10.02,10.09,13600,4.83239011778225,4.83717466245332,4.79411376041367,4.82760557311117,28424.8574001801,0.0,1.0
2006-10-25,10.119,10.119,10.119,10.119,400,4.84148075265728,4.84148075265728,4.84148075265728,4.84148075265728,836.025217652357,0.0,1.0
2006-10-26,10.2,10.25,10.1,10.11,1600,4.88023556449296,4.90415828784832,4.83239011778225,4.83717466245332,3344.10087060943,0.0,1.0
2006-10-27,10.2,10.282,10.2,10.2,7900,4.88023556449296,4.91946883079575,4.88023556449296,4.88023556449296,16511.4980486341,0.0,1.0
2006-10-30,10.1,10.19,10.1,10.13,5200,4.83239011778225,4.87545101982189,4.83239011778225,4.84674375179546,10868.3278294806,0.0,1.0
2006-10-31,10.16,10.35,10.01,10.07,8100,4.86109738580868,4.95200373455903,4.7893292157426,4.81803648376903,16929.5106574602,0.0,1.0
2006-11-01,10.1,10.16,10.0601,10.0601,500,4.83239011778225,4.86109738580868,4.81329978454467,4.81329978454467,1045.03152206545,0.0,1.0
2006-11-02,10.2,10.2,10.1,10.1,700,4.88023556449296,4.88023556449296,4.83239011778225,4.83239011778225,1463.04413089162,0.0,1.0
2006-11-03,10.16,10.1808,10.1,10.1808,6100,4.86109738580868,4.8710492387245,4.83239011778225,4.8710492387245,12749.3845691984,0.0,1.0
2006-11-06,10.18,10.18,10.11,10.15,12500,4.87066647515082,4.87066647515082,4.83717466245332,4.8563128411376,26125.7880516361,0.0,1.0
2006-11-07,10.03,10.16,10.03,10.15,9400,4.79889830508475,4.86109738580868,4.79889830508475,4.8563128411376,19646.5926148304,0.0,1.0
2006-11-08,10.03,10.1,9.92,10.03,52900,4.79889830508475,4.83239011778225,4.74626831370296,4.79889830508475,110564.335034524,0.0,1.0
2006-11-09,10.021,10.07,10.0,10.03,25600,4.79459221488078,4.81803648376903,4.78454467107153,4.79889830508475,53505.6139297508,0.0,1.0
2006-11-10,10.1,10.2,10.0,10.03,6500,4.83239011778225,4.88023556449296,4.78454467107153,4.79889830508475,13585.4097868508,0.0,1.0
2006-11-13,10.12,10.2,10.09,10.1,8600,4.84195920712439,4.88023556449296,4.82760557311117,4.83239011778225,17974.5421795257,0.0,1.0
2006-11-14,10.071,10.12,10.05,10.12,4600,4.81851493823614,4.84195920712439,4.80846739442689,4.84195920712439,9614.2900030021,0.0,1.0
2006-11-15,10.1,10.15,10.1,10.15,3000,4.83239011778225,4.8563128411376,4.83239011778225,4.8563128411376,6270.18913239267,0.0,1.0
2006-11-16,10.194,10.194,10.14,10.14,1300,4.87736483769032,4.87736483769032,4.85152829646653,4.85152829646653,2717.08195737016,0.0,1.0
2006-11-17,10.168,10.168,10.168,10.168,400,4.86492502154553,4.86492502154553,4.86492502154553,4.86492502154553,836.025217652357,0.0,1.0
2006-11-20,10.3,10.39,10.04,10.04,5600,4.92808101120368,4.97114191324332,4.80368284975582,4.80368284975582,11704.353047133,0.0,1.0
2006-11-21,10.2,10.226,10.04,10.04,4300,4.88023556449296,4.89267538063775,4.80368284975582,4.80368284975582,8987.27108976284,0.0,1.0
2006-11-22,10.19,10.2,10.11,10.13,4200,4.87545101982189,4.88023556449296,4.83717466245332,4.84674375179546,8778.26478534975,0.0,1.0
2006-11-24,10.23,10.3,10.18,10.18,1700,4.89458919850618,4.92808101120368,4.87066647515082,4.87066647515082,3553.10717502251,0.0,1.0
2006-11-27,10.2,10.2,10.15,10.19,4200,4.88023556449296,4.88023556449296,4.8563128411376,4.87545101982189,8778.26478534975,0.0,1.0
2006-11-28,10.23,10.23,10.09,10.2,2700,4.89458919850618,4.89458919850618,4.82760557311117,4.88023556449296,5643.1702191534,0.0,1.0
2006-11-29,10.23,10.23,10.23,10.23,500,4.89458919850618,4.89458919850618,4.89458919850618,4.89458919850618,1045.03152206545,0.0,1.0
2006-11-30,10.23,10.23,10.23,10.23,0,4.89458919850618,4.89458919850618,4.89458919850618,4.89458919850618,0,0.0,1.0
2006-12-01,10.14,10.22,10.14,10.21,2900,4.85152829646653,4.8898046538351,4.85152829646653,4.88502010916403,6061.18282797959,0.0,1.0
2006-12-04,10.11,10.13,10.0,10.0,800,4.83717466245332,4.84674375179546,4.78454467107153,4.78454467107153,1672.05043530471,0.0,1.0
2006-12-05,10.05,10.15,10.05,10.15,7100,4.80846739442689,4.8563128411376,4.80846739442689,4.8563128411376,14839.4476133293,0.0,1.0
2006-12-06,10.05,10.1,9.69,10.05,32600,4.80846739442689,4.83239011778225,4.63622378626831,4.80846739442689,68136.0552386671,0.0,1.0
2006-12-07,9.9512,10.12,9.9512,10.05,12200,4.7611960930767,4.84195920712439,4.7611960930767,4.80846739442689,25498.7691383969,0.0,1.0
2006-12-08,10.05,10.07,10.05,10.05,6400,4.80846739442689,4.81803648376903,4.80846739442689,4.80846739442689,13376.4034824377,0.0,1.0
2006-12-11,10.17,10.2,10.05,10.05,5900,4.86588193047975,4.88023556449296,4.80846739442689,4.80846739442689,12331.3719603723,0.0,1.0
2006-12-12,10.2,10.2,10.18,10.18,4100,4.88023556449296,4.88023556449296,4.87066647515082,4.87066647515082,8569.25848093666,0.0,1.0
2006-12-13,10.2,10.25,10.18,10.25,800,4.88023556449296,4.90415828784832,4.87066647515082,4.90415828784832,1672.05043530471,0.0,1.0
2006-12-14,10.1,10.14,10.1,10.1,8600,4.83239011778225,4.85152829646653,4.83239011778225,4.83239011778225,17974.5421795257,0.0,1.0
2006-12-15,10.1,10.13,10.1,10.1,1700,4.83239011778225,4.84674375179546,4.83239011778225,4.83239011778225,3553.10717502251,0.0,1.0
2006-12-18,10.1,10.2,10.1,10.1,3900,4.83239011778225,4.88023556449296,4.83239011778225,4.83239011778225,8151.24587211047,0.0,1.0
2006-12-19,10.11,10.11,10.1,10.1,5500,4.83717466245332,4.83717466245332,4.83239011778225,4.83239011778225,11495.3467427199,0.0,1.0
2006-12-20,10.1,10.15,10.1,10.11,4000,4.83239011778225,4.8563128411376,4.83239011778225,4.83717466245332,8360.25217652356,0.0,1.0
2006-12-21,10.13,10.13,10.1,10.11,13500,4.84674375179546,4.84674375179546,4.83239011778225,4.83717466245332,28215.851095767,0.0,1.0
2006-12-22,10.25,10.25,10.1,10.2,6100,4.90415828784832,4.90415828784832,4.83239011778225,4.88023556449296,12749.3845691984,0.0,1.0
2006-12-26,10.1,10.2,10.1,10.11,5500,4.83239011778225,4.88023556449296,4.83239011778225,4.83717466245332,11495.3467427199,0.0,1.0
2006-12-27,10.48,10.48,10.1,10.11,4400,5.01420281528296,5.01420281528296,4.83239011778225,4.83717466245332,9196.27739417593,0.0,1.0
2006-12-28,10.4,10.44,10.29,10.38,1200,4.97592645791439,4.99506463659868,4.92329646653261,4.96635736857225,2508.07565295707,0.0,1.0
2006-12-29,10.83,10.83,10.49,10.49,3900,5.18166187877047,5.18166187877047,5.01898735995404,5.01898735995404,8151.24587211048,0.0,1.0
2007-01-03,10.48,10.82,10.44,10.82,4100,5.01420281528296,5.1768773340994,4.99506463659868,5.1768773340994,8569.25848093666,0.0,1.0
2007-01-04,10.51,10.51,10.44,10.44,300,5.02855644929618,5.02855644929618,4.99506463659868,4.99506463659868,627.018913239267,0.0,1.0
2007-01-05,10.25,10.49,10.25,10.49,2400,4.90415828784832,5.01898735995404,4.90415828784832,5.01898735995404,5016.15130591414,0.0,1.0
2007-01-08,10.25,10.28,10.25,10.28,2100,4.90415828784832,4.91851192186153,4.90415828784832,4.91851192186153,4389.13239267487,0.0,1.0
2007-01-09,10.31,10.31,10.25,10.25,200,4.93286555587475,4.93286555587475,4.90415828784832,4.90415828784832,418.012608826178,0.0,1.0
2007-01-10,10.33,10.36,10.25,10.36,4200,4.94243464521689,4.95678827923011,4.90415828784832,4.95678827923011,8778.26478534975,0.0,1.0
2007-01-11,10.27,10.35,10.27,10.35,1800,4.91372737719046,4.95200373455903,4.91372737719046,4.95200373455903,3762.11347943561,0.0,1.0
2007-01-12,10.24,10.25,10.2,10.25,4800,4.89937374317725,4.90415828784832,4.88023556449296,4.90415828784832,10032.3026118283,0.0,1.0
2007-01-16,10.09,10.15,10.08,10.08,5000,4.82760557311117,4.8563128411376,4.8228210284401,4.8228210284401,10450.3152206545,0.0,1.0
2007-01-17,10.1,10.16,10.07,10.07,14600,4.83239011778225,4.86109738580868,4.81803648376903,4.81803648376903,30514.920444311,0.0,1.0
2007-01-18,10.1,10.1,10.04,10.07,9800,4.83239011778225,4.83239011778225,4.80368284975582,4.81803648376903,20482.6178324827,0.0,1.0
2007-01-19,10.1,10.14,10.05,10.1,24100,4.83239011778225,4.85152829646653,4.80846739442689,4.83239011778225,50370.5193635545,0.0,1.0
2007-01-22,10.17,10.23,10.17,10.23,2000,4.86588193047975,4.89458919850618,4.86588193047975,4.89458919850618,4180.12608826178,0.0,1.0
2007-01-23,10.11,10.37,10.1,10.29,7700,4.83717466245332,4.96157282390118,4.83239011778225,4.92329646653261,16093.4854398079,0.0,1.0
2007-01-24,10.17,10.17,10.15,10.17,900,4.86588193047975,4.86588193047975,4.8563128411376,4.86588193047975,1881.0567397178,0.0,1.0
2007-01-25,10.02,10.12,10.0,10.11,28800,4.79411376041367,4.84195920712439,4.78454467107153,4.83717466245332,60193.8156709697,0.0,1.0
2007-01-26,10.05,10.05,10.01,10.01,2300,4.80846739442689,4.80846739442689,4.7893292157426,4.7893292157426,4807.14500150105,0.0,1.0
2007-01-29,10.0,10.09,9.9999,10.03,28200,4.78454467107153,4.82760557311117,4.78449682562482,4.79889830508475,58939.7778444912,0.0,1.0
2007-01-30,10.01,10.07,9.9,10.0,18300,4.7893292157426,4.81803648376903,4.73669922436082,4.78454467107153,38248.1537075953,0.0,1.0
2007-01-31,10.02,10.08,10.0,10.08,1400,4.79411376041367,4.8228210284401,4.78454467107153,4.8228210284401,2926.08826178325,0.0,1.0
2007-02-01,10.2,10.31,10.0,10.0,8000,4.88023556449296,4.93286555587475,4.78454467107153,4.78454467107153,16720.5043530471,0.0,1.0
2007-02-02,10.19,10.19,10.05,10.14,5400,4.87545101982189,4.87545101982189,4.80846739442689,4.85152829646653,11286.3404383068,0.0,1.0
2007-02-05,10.26,10.26,10.02,10.21,2800,4.90894283251939,4.90894283251939,4.79411376041367,4.88502010916403,5852.1765235665,0.0,1.0
2007-02-06,10.03,10.16,10.03,10.16,2800,4.79889830508475,4.86109738580868,4.79889830508475,4.86109738580868,5852.17652356649,0.0,1.0
2007-02-07,10.2,10.2,10.0301,10.0301,27600,4.88023556449296,4.88023556449296,4.79894615053146,4.79894615053146,57685.7400180126,0.0,1.0
2007-02-08,10.13,10.15,10.04,10.04,26100,4.84674375179546,4.8563128411376,4.80368284975582,4.80368284975582,54550.6454518163,0.0,1.0
2007-02-09,10.13,10.13,10.13,10.13,1,4.84674375179546,4.84674375179546,4.84674375179546,4.84674375179546,2.09006304413089,0.0,1.0
2007-02-12,10.11,10.2499,10.11,10.19,7100,4.83717466245332,4.90411044240161,4.83717466245332,4.87545101982189,14839.4476133293,0.0,1.0
2007-02-13,10.25,10.25,10.2,10.2,2100,4.90415828784832,4.90415828784832,4.88023556449296,4.88023556449296,4389.13239267487,0.0,1.0
2007-02-14,10.49,10.49,10.22,10.3,4800,5.01898735995404,5.01898735995404,4.8898046538351,4.92808101120368,10032.3026118283,0.0,1.0
2007-02-15,10.5,10.54,10.5,10.51,300,5.02377190462511,5.04291008330939,5.02377190462511,5.02855644929618,627.018913239267,0.0,1.0
2007-02-16,10.5,10.5,10.43,10.43,900,5.02377190462511,5.02377190462511,4.99028009192761,4.99028009192761,1881.0567397178,0.0,1.0
2007-02-20,10.36,10.36,10.0,10.14,6300,4.95678827923011,4.95678827923011,4.78454467107153,4.85152829646653,13167.3971780246,0.0,1.0
2007-02-21,10.49,10.49,10.41,10.41,600,5.01898735995404,5.01898735995404,4.98071100258546,4.98071100258546,1254.03782647853,0.0,1.0
2007-02-22,10.5,10.5,10.47,10.49,10900,5.02377190462511,5.02377190462511,5.00941827061189,5.01898735995404,22781.6871810267,0.0,1.0
2007-02-23,12.0,12.95,10.62,10.62,51400,5.74145360528584,6.19598534903763,5.08118644067797,5.08118644067797,107429.240468328,0.0,1.0
2007-02-26,11.93,12.12,11.86,12.0,4300,5.70796179258834,5.7988681413387,5.67446997989084,5.74145360528584,8987.27108976283,0.0,1.0
2007-02-27,11.51,11.87,11.51,11.84,2600,5.50701091640333,5.67925452456191,5.50701091640333,5.66490089054869,5434.16391474032,0.0,1.0
2007-02-28,11.42,11.75,11.3401,11.71,3500,5.46395001436369,5.62183998850905,5.42572150244183,5.60270180982476,7315.22065445812,0.0,1.0
2007-03-01,11.33,11.52,11.32,11.36,4200,5.42088911232405,5.5117954610744,5.41610456765297,5.43524274633726,8778.26478534973,0.0,1.0
2007-03-02,11.23,11.38,11.1,11.1,11500,5.37304366561333,5.4448118356794,5.3108445848894,5.3108445848894,24035.7250075053,0.0,1.0
2007-03-05,11.32,11.33,11.23,11.23,3700,5.41610456765297,5.42088911232405,5.37304366561333,5.37304366561333,7733.2332632843,0.0,1.0
2007-03-06,11.32,11.32,11.32,11.32,600,5.41610456765297,5.41610456765297,5.41610456765297,5.41610456765297,1254.03782647854,0.0,1.0
2007-03-07,11.32,11.32,11.32,11.32,0,5.41610456765297,5.41610456765297,5.41610456765297,5.41610456765297,0,0.0,1.0
2007-03-08,11.44,11.46,11.44,11.44,900,5.47351910370583,5.48308819304798,5.47351910370583,5.47351910370583,1881.0567397178,0.0,1.0
2007-03-09,11.48,11.48,11.37,11.37,1900,5.49265728239012,5.49265728239012,5.44002729100833,5.44002729100833,3971.11978384869,0.0,1.0
2007-03-12,11.27,11.45,11.2,11.45,22100,5.39218184429762,5.4783036483769,5.35869003160011,5.4783036483769,46190.3932752927,0.0,1.0
2007-03-13,11.26,11.3,11.26,11.3,700,5.38739729962654,5.40653547831083,5.38739729962654,5.40653547831083,1463.04413089163,0.0,1.0
2007-03-14,11.3,11.3,11.26,11.26,1200,5.40653547831083,5.40653547831083,5.38739729962654,5.38739729962654,2508.07565295707,0.0,1.0
2007-03-15,11.3,11.3,11.2,11.29,5000,5.40653547831083,5.40653547831083,5.35869003160011,5.40175093363976,10450.3152206545,0.0,1.0
2007-03-16,11.3,11.32,11.27,11.32,10700,5.40653547831083,5.41610456765297,5.39218184429762,5.41610456765297,22363.6745722005,0.0,1.0
2007-03-19,11.3,11.3242,11.23,11.3242,4900,5.40653547831083,5.41811407641482,5.37304366561333,5.41811407641482,10241.3089162414,0.0,1.0
2007-03-20,11.39,11.39,11.39,11.39,100,5.44959638035047,5.44959638035047,5.44959638035047,5.44959638035047,209.006304413089,0.0,1.0
2007-03-21,11.4664,11.4664,11.4299,11.4299,2500,5.48615030163746,5.48615030163746,5.46868671358805,5.46868671358805,5225.15761032723,0.0,1.0
2007-03-22,11.39,11.45,11.28,11.38,18600,5.44959638035047,5.4783036483769,5.39696638896869,5.4448118356794,38875.1726208346,0.0,1.0
2007-03-23,11.38,11.39,11.33,11.39,5400,5.4448118356794,5.44959638035047,5.42088911232405,5.44959638035047,11286.3404383068,0.0,1.0
2007-03-26,11.3,11.39,11.2,11.38,10600,5.40653547831083,5.44959638035047,5.35869003160011,5.4448118356794,22154.6682677875,0.0,1.0
2007-03-27,11.4,11.4,11.32,11.32,3300,5.45438092502155,5.45438092502155,5.41610456765297,5.41610456765297,6897.20804563194,0.0,1.0
2007-03-28,11.5,11.5,11.38,11.38,3200,5.50222637173226,5.50222637173226,5.4448118356794,5.4448118356794,6688.20174121885,0.0,1.0
2007-03-29,11.5,11.5,11.5,11.5,0,5.50222637173226,5.50222637173226,5.50222637173226,5.50222637173226,0,0.0,1.0
2007-03-30,11.56,11.57,11.37,11.37,3800,5.53093363975869,5.53571818442976,5.44002729100833,5.44002729100833,7942.23956769739,0.0,1.0
2007-04-02,11.546,11.62,11.4,11.49,3900,5.52423527721919,5.55964090778512,5.45438092502155,5.49744182706119,8151.24587211048,0.0,1.0
2007-04-03,11.52,11.59,11.44,11.44,5800,5.5117954610744,5.5452872737719,5.47351910370583,5.47351910370583,12122.3656559592,0.0,1.0
2007-04-04,11.55,11.55,11.54,11.54,1500,5.52614909508762,5.52614909508762,5.52136455041655,5.52136455041655,3135.09456619634,0.0,1.0
2007-04-05,11.6,11.6,11.55,11.59,4700,5.55007181844298,5.55007181844298,5.52614909508762,5.5452872737719,9823.29630741518,0.0,1.0
2007-04-09,11.53,11.53,11.36,11.5,2700,5.51658000574548,5.51658000574548,5.43524274633726,5.50222637173226,5643.1702191534,0.0,1.0
2007-04-10,11.61,11.7,11.55,11.55,2400,5.55485636311405,5.59791726515369,5.52614909508762,5.52614909508762,5016.15130591414,0.0,1.0
2007-04-11,11.63,11.63,11.63,11.63,500,5.56442545245619,5.56442545245619,5.56442545245619,5.56442545245619,1045.03152206545,0.0,1.0
2007-04-12,11.75,11.75,11.65,11.65,2800,5.62183998850905,5.62183998850905,5.57399454179833,5.57399454179833,5852.1765235665,0.0,1.0
2007-04-13,11.75,11.75,11.75,11.75,0,5.62183998850905,5.62183998850905,5.62183998850905,5.62183998850905,0,0.0,1.0
2007-04-16,11.744,11.75,11.74,11.74,700,5.61896926170641,5.62183998850905,5.61705544383798,5.61705544383798,1463.04413089162,0.0,1.0
2007-04-17,11.744,11.744,11.744,11.744,0,5.61896926170641,5.61896926170641,5.61896926170641,5.61896926170641,0,0.0,1.0
2007-04-18,11.62,11.62,11.62,11.62,1800,5.55964090778512,5.55964090778512,5.55964090778512,5.55964090778512,3762.1134794356,0.0,1.0
2007-04-19,11.62,11.63,11.62,11.63,500,5.55964090778512,5.56442545245619,5.55964090778512,5.56442545245619,1045.03152206545,0.0,1.0
2007-04-20,11.62,11.63,11.62,11.63,1000,5.55964090778512,5.56442545245619,5.55964090778512,5.56442545245619,2090.06304413089,0.0,1.0
2007-04-23,12.29,12.29,11.7018,11.7018,6700,5.88020540074691,5.88020540074691,5.59877848319448,5.59877848319448,14003.422395677,0.0,1.0
2007-04-24,12.11,12.11,12.08,12.1,900,5.79408359666762,5.79408359666762,5.77972996265441,5.78929905199655,1881.0567397178,0.0,1.0
2007-04-25,12.18,12.18,12.06,12.11,1200,5.82757540936513,5.82757540936513,5.77016087331227,5.79408359666762,2508.07565295707,0.0,1.0
2007-04-26,12.15,12.16,12.15,12.16,5800,5.81322177535191,5.81800632002298,5.81322177535191,5.81800632002298,12122.3656559592,0.0,1.0
2007-04-27,12.3,12.3,12.2499,12.2499,6800,5.88498994541798,5.88498994541798,5.86101937661592,5.86101937661592,14212.4287000901,0.0,1.0
2007-04-30,12.33,12.33,12.28,12.33,2500,5.8993435794312,5.8993435794312,5.87542085607584,5.8993435794312,5225.15761032723,0.0,1.0
2007-05-01,12.29,12.41,12.28,12.33,10100,5.88020540074691,5.93761993679977,5.87542085607584,5.8993435794312,21109.636745722,0.0,1.0
2007-05-02,12.25,12.3,12.21,12.3,6000,5.86106722206263,5.88498994541798,5.84192904337834,5.88498994541798,12540.3782647853,0.0,1.0
2007-05-03,12.45,12.45,12.05,12.16,6300,5.95675811548406,5.95675811548406,5.7653763286412,5.81800632002298,13167.3971780246,0.0,1.0
2007-05-04,12.27,12.34,12.25,12.31,1900,5.87063631140477,5.90412812410227,5.86106722206263,5.88977449008905,3971.11978384869,0.0,1.0
2007-05-07,12.3,12.3,12.3,12.3,1200,5.88498994541798,5.88498994541798,5.88498994541798,5.88498994541798,2508.07565295707,0.0,1.0
2007-05-08,12.31,12.41,12.18,12.3,3800,5.88977449008905,5.93761993679977,5.82757540936513,5.88498994541798,7942.23956769739,0.0,1.0
2007-05-09,12.31,12.31,12.31,12.31,0,5.88977449008905,5.88977449008905,5.88977449008905,5.88977449008905,0,0.0,1.0
2007-05-10,12.35,12.35,12.25,12.25,1800,5.90891266877334,5.90891266877334,5.86106722206263,5.86106722206263,3762.11347943561,0.0,1.0
2007-05-11,12.34,12.4,12.26,12.26,5200,5.90412812410227,5.9328353921287,5.8658517667337,5.8658517667337,10868.3278294806,0.0,1.0
2007-05-14,12.34,12.44,12.34,12.39,400,5.90412812410227,5.95197357081298,5.90412812410227,5.92805084745763,836.025217652357,0.0,1.0
2007-05-15,12.39,12.4,12.3,12.4,7600,5.92805084745763,5.9328353921287,5.88498994541798,5.9328353921287,15884.4791353948,0.0,1.0
2007-05-16,12.77,12.77,12.3101,12.32,16400,6.10986354495834,6.10986354495834,5.88982233553577,5.89455903476013,34277.0339237467,0.0,1.0
2007-05-17,12.79,12.79,12.31,12.31,29600,6.11943263430049,6.11943263430049,5.88977449008905,5.88977449008905,61865.8661062744,0.0,1.0
2007-05-18,12.5,12.89,12.1,12.89,14700,5.98068083883941,6.1672780810112,5.78929905199655,6.1672780810112,30723.9267487241,0.0,1.0
2007-05-21,12.65,12.82,12.62,12.82,32500,6.05244900890549,6.1337862683137,6.03809537489227,6.1337862683137,67927.048934254,0.0,1.0
2007-05-22,12.85,12.89,12.48,12.48,12400,6.14813990232692,6.1672780810112,5.97111174949727,5.97111174949727,25916.781747223,0.0,1.0
2007-05-23,12.94,13.0,12.94,12.98,9000,6.19120080436656,6.21990807239299,6.19120080436656,6.21033898305085,18810.567397178,0.0,1.0
2007-05-24,13.59,13.92,13.12,13.12,15500,6.50219620798621,6.66008618213157,6.27732260844585,6.27732260844585,32395.9771840288,0.0,1.0
2007-05-25,13.73,13.8,13.23,13.8,5400,6.56917983338121,6.60267164607871,6.32995259982764,6.60267164607871,11286.3404383068,0.0,1.0
2007-05-29,13.86,14.0,13.49,13.59,15500,6.63137891410514,6.69836253950014,6.4543507612755,6.50219620798621,32395.9771840288,0.0,1.0
2007-05-30,14.0,14.0,13.7,13.7,4800,6.69836253950014,6.69836253950014,6.554826199368,6.554826199368,10032.3026118283,0.0,1.0
2007-05-31,14.22,14.39,14.0,14.23,10500,6.80362252226372,6.88495978167193,6.69836253950014,6.80840706693479,21945.6619633744,0.0,1.0
2007-06-01,14.28,14.48,14.26,14.34,7900,6.83232979029015,6.92802068371158,6.822760700948,6.86103705831658,16511.498048634,0.0,1.0
2007-06-04,14.56,14.56,14.29,14.31,8800,6.96629704108015,6.96629704108015,6.83711433496122,6.84668342430336,18392.5547883518,0.0,1.0
2007-06-05,14.5,14.68,14.33,14.68,5100,6.93758977305372,7.02371157713301,6.8562525136455,7.02371157713301,10659.3215250675,0.0,1.0
2007-06-06,14.75,14.75,14.514,14.514,2300,7.05720338983051,7.05720338983051,6.94428813559322,6.94428813559322,4807.14500150105,0.0,1.0
2007-06-07,14.5,14.73,14.5,14.66,5100,6.93758977305372,7.04763430048837,6.93758977305372,7.01414248779087,10659.3215250675,0.0,1.0
2007-06-08,14.56,14.72,14.43,14.43,3400,6.96629704108015,7.04284975581729,6.90409796035622,6.90409796035622,7106.21435004503,0.0,1.0
2007-06-11,14.49,14.51,14.48,14.48,5200,6.93280522838265,6.94237431772479,6.92802068371158,6.92802068371158,10868.3278294806,0.0,1.0
2007-06-12,14.49,14.5,14.49,14.5,2100,6.93280522838265,6.93758977305372,6.93280522838265,6.93758977305372,4389.13239267487,0.0,1.0
2007-06-13,14.5,14.62,14.5,14.5,2900,6.93758977305372,6.99500430910658,6.93758977305372,6.93758977305372,6061.18282797959,0.0,1.0
2007-06-14,14.58,14.72,14.58,14.6885,1100,6.97586613042229,7.04284975581729,6.97586613042229,7.02777844010342,2299.06934854398,0.0,1.0
2007-06-15,13.99,14.73,13.5,14.73,29500,6.69357799482907,7.04763430048837,6.45913530594657,7.04763430048837,61656.8598018613,0.0,1.0
2007-06-18,14.05,14.2,13.99,13.99,11300,6.7222852628555,6.79405343292157,6.69357799482907,6.69357799482907,23617.7123986791,0.0,1.0
2007-06-19,14.04,14.06,13.99,14.01,1600,6.71750071818443,6.72706980752657,6.69357799482907,6.70314708417122,3344.10087060943,0.0,1.0
2007-06-20,14.04,14.04,14.04,14.04,0,6.71750071818443,6.71750071818443,6.71750071818443,6.71750071818443,0,0.0,1.0
2007-06-21,14.03,14.12,12.68,13.94,9600,6.71271617351336,6.755777075553,6.0668026429187,6.66965527147371,20064.6052236566,0.0,1.0
2007-06-22,14.0,14.08,13.77,13.77,17200,6.69836253950014,6.73663889686872,6.5883180120655,6.5883180120655,35949.0843590514,0.0,1.0
2007-06-25,13.99,14.0,13.81,13.81,10000,6.69357799482907,6.69836253950014,6.60745619074978,6.60745619074978,20900.6304413089,0.0,1.0
2007-06-26,13.74,14.09,13.74,13.98,9200,6.57396437805228,6.74142344153979,6.57396437805228,6.688793450158,19228.5800060042,0.0,1.0
2007-06-27,13.9,13.9,13.8,13.87,10800,6.65051709278943,6.65051709278943,6.60267164607871,6.63616345877621,22572.6808766136,0.0,1.0
2007-06-28,13.9,13.91,13.78,13.78,1100,6.65051709278943,6.6553016374605,6.59310255673657,6.59310255673657,2299.06934854398,0.0,1.0
2007-06-29,13.82,14.05,13.82,14.04,1700,6.61224073542086,6.7222852628555,6.61224073542086,6.71750071818443,3553.10717502251,0.0,1.0
2007-07-02,13.9,14.01,13.84,14.01,6200,6.65051709278943,6.70314708417122,6.621809824763,6.70314708417122,12958.3908736115,0.0,1.0
2007-07-03,13.93,13.93,13.86,13.9,600,6.66487072680264,6.66487072680264,6.63137891410514,6.65051709278943,1254.03782647854,0.0,1.0
2007-07-05,13.97,14.34,13.26,13.26,8800,6.68400890548693,6.86103705831658,6.34430623384085,6.34430623384085,18392.5547883518,0.0,1.0
2007-07-06,13.95,14.01,13.95,14.01,4000,6.67443981614479,6.70314708417122,6.67443981614479,6.70314708417122,8360.25217652356,0.0,1.0
2007-07-09,13.9,13.95,13.37,13.85,15400,6.65051709278943,6.67443981614479,6.39693622522264,6.62659436943407,32186.9708796157,0.0,1.0
2007-07-10,14.09,14.18,13.85,13.89,8800,6.74142344153979,6.78448434357943,6.62659436943407,6.64573254811836,18392.5547883518,0.0,1.0
2007-07-11,13.88,14.1014,13.88,14.1014,2400,6.64094800344729,6.74687782246481,6.64094800344729,6.74687782246481,5016.15130591414,0.0,1.0
2007-07-12,14.15,14.19,13.5,13.98,16300,6.77013070956622,6.7892688882505,6.45913530594657,6.688793450158,34068.0276193335,0.0,1.0
2007-07-13,14.1,14.15,14.03,14.15,2000,6.74620798621086,6.77013070956622,6.71271617351336,6.77013070956622,4180.12608826178,0.0,1.0
2007-07-16,14.01,14.19,13.81,14.14,3100,6.70314708417122,6.7892688882505,6.60745619074978,6.76534616489515,6479.19543680576,0.0,1.0
2007-07-17,14.05,14.05,13.88,13.9,17800,6.7222852628555,6.7222852628555,6.64094800344729,6.65051709278943,37203.1221855299,0.0,1.0
2007-07-18,13.99,14.05,13.62,14.05,8100,6.69357799482907,6.7222852628555,6.51654984199943,6.7222852628555,16929.5106574602,0.0,1.0
2007-07-19,14.0,14.0,14.0,14.0,1500,6.69836253950014,6.69836253950014,6.69836253950014,6.69836253950014,3135.09456619634,0.0,1.0
2007-07-20,14.05,14.05,14.05,14.05,200,6.7222852628555,6.7222852628555,6.7222852628555,6.7222852628555,418.012608826178,0.0,1.0
2007-07-23,13.98,14.18,13.91,13.9101,9700,6.688793450158,6.78448434357943,6.6553016374605,6.65534948290721,20273.6115280697,0.0,1.0
2007-07-24,14.02,14.04,13.8811,13.93,2100,6.70793162884229,6.71750071818443,6.6414743033611,6.66487072680264,4389.13239267487,0.0,1.0
2007-07-25,14.03,14.09,14.0,14.0,13200,6.71271617351336,6.74142344153979,6.69836253950014,6.69836253950014,27588.8321825278,0.0,1.0
2007-07-26,14.0,14.0,13.91,13.98,2500,6.69836253950014,6.69836253950014,6.6553016374605,6.688793450158,5225.15761032723,0.0,1.0
2007-07-27,14.0,14.09,14.0,14.09,1300,6.69836253950014,6.74142344153979,6.69836253950014,6.74142344153979,2717.08195737016,0.0,1.0
2007-07-30,13.83,13.99,13.8,13.99,5700,6.61702528009193,6.69357799482907,6.60267164607871,6.69357799482907,11913.3593515461,0.0,1.0
2007-07-31,14.0,14.0,13.86,13.9,4900,6.69836253950014,6.69836253950014,6.63137891410514,6.65051709278943,10241.3089162414,0.0,1.0
2007-08-01,14.5,14.5,13.17,14.0,20000,6.93758977305372,6.93758977305372,6.30124533180121,6.69836253950014,41801.2608826178,0.0,1.0
2007-08-02,14.25,14.25,14.17,14.17,2700,6.81797615627693,6.81797615627693,6.77969979890836,6.77969979890836,5643.17021915341,0.0,1.0
2007-08-03,14.07,14.31,14.06,14.31,1900,6.73185435219764,6.84668342430336,6.72706980752657,6.84668342430336,3971.1197838487,0.0,1.0
2007-08-06,13.95,14.1699,13.85,14.0,3900,6.67443981614479,6.77965195346165,6.62659436943407,6.69836253950014,8151.24587211047,0.0,1.0
2007-08-07,13.95,13.99,13.87,13.95,12100,6.67443981614479,6.69357799482907,6.63616345877621,6.67443981614479,25289.7628339838,0.0,1.0
2007-08-08,14.05,14.05,13.85,14.02,4200,6.7222852628555,6.7222852628555,6.62659436943407,6.70793162884229,8778.26478534975,0.0,1.0
2007-08-09,14.04,14.13,13.85,14.13,14600,6.71750071818443,6.76056162022407,6.62659436943407,6.76056162022407,30514.920444311,0.0,1.0
2007-08-10,13.5,13.88,13.5,13.86,20100,6.45913530594657,6.64094800344729,6.45913530594657,6.63137891410514,42010.2671870309,0.0,1.0
2007-08-13,14.1,14.2199,13.89,13.89,21400,6.74620798621086,6.80357467681701,6.64573254811836,6.64573254811836,44727.3491444011,0.0,1.0
2007-08-14,14.12,14.15,14.01,14.11,5000,6.755777075553,6.77013070956622,6.70314708417122,6.75099253088193,10450.3152206545,0.0,1.0
2007-08-15,14.0601,14.15,13.98,14.1,3000,6.72711765297328,6.77013070956622,6.688793450158,6.74620798621086,6270.18913239268,0.0,1.0
2007-08-16,14.01,14.19,13.87,14.19,5500,6.70314708417122,6.7892688882505,6.63616345877621,6.7892688882505,11495.3467427199,0.0,1.0
2007-08-17,13.83,14.13,13.5,14.05,13000,6.61702528009193,6.76056162022407,6.45913530594657,6.7222852628555,27170.8195737016,0.0,1.0
2007-08-20,13.98,13.98,13.8,13.9299,17500,6.688793450158,6.688793450158,6.60267164607871,6.66482288135593,36576.1032722906,0.0,1.0
2007-08-21,13.95,14.05,13.89,14.04,6100,6.67443981614479,6.7222852628555,6.64573254811836,6.71750071818443,12749.3845691984,0.0,1.0
2007-08-22,14.04,14.04,13.91,13.93,3100,6.71750071818443,6.71750071818443,6.6553016374605,6.66487072680264,6479.19543680576,0.0,1.0
2007-08-23,13.95,14.04,13.95,13.99,5900,6.67443981614479,6.71750071818443,6.67443981614479,6.69357799482907,12331.3719603723,0.0,1.0
2007-08-24,13.81,13.8899,13.57,13.61,7000,6.60745619074978,6.64568470267165,6.49262711864407,6.51176529732835,14630.4413089162,0.0,1.0
2007-08-27,13.79,13.9,13.63,13.9,17300,6.59788710140764,6.65051709278943,6.5213343866705,6.65051709278943,36158.0906634644,0.0,1.0
2007-08-28,13.85,14.19,13.81,14.12,5200,6.62659436943407,6.7892688882505,6.60745619074978,6.755777075553,10868.3278294806,0.0,1.0
2007-08-29,14.0,14.0,13.85,13.85,8900,6.69836253950014,6.69836253950014,6.62659436943407,6.62659436943407,18601.5610927649,0.0,1.0
2007-08-30,14.0,14.0,13.9829,13.9829,1700,6.69836253950014,6.69836253950014,6.69018096811261,6.69018096811261,3553.10717502252,0.0,1.0
2007-08-31,14.05,14.19,14.05,14.19,3500,6.7222852628555,6.7892688882505,6.7222852628555,6.7892688882505,7315.22065445812,0.0,1.0
2007-09-04,14.45,14.46,14.05,14.09,9100,6.91366704969836,6.91845159436943,6.7222852628555,6.74142344153979,19019.5737015911,0.0,1.0
2007-09-05,14.39,14.49,14.2,14.49,9800,6.88495978167193,6.93280522838265,6.79405343292157,6.93280522838265,20482.6178324827,0.0,1.0
2007-09-06,14.65,14.65,14.45,14.4899,6900,7.00935794311979,7.00935794311979,6.91366704969836,6.93275738293594,14421.4350045032,0.0,1.0
2007-09-07,14.84,14.97,14.73,14.73,9100,7.10026429187015,7.16246337259408,7.04763430048837,7.04763430048837,19019.5737015911,0.0,1.0
2007-09-10,14.61,14.85,14.52,14.85,5500,6.99021976443551,7.10504883654122,6.94715886239586,7.10504883654122,11495.3467427199,0.0,1.0
2007-09-11,14.0,14.7399,13.85,14.7399,21600,6.69836253950014,7.05237099971273,6.62659436943407,7.05237099971273,45145.3617532273,0.0,1.0
2007-09-12,14.14,14.22,14.01,14.05,2600,6.76534616489515,6.80362252226372,6.70314708417122,6.7222852628555,5434.16391474031,0.0,1.0
2007-09-13,14.0,14.07,13.96,14.0,6800,6.69836253950014,6.73185435219764,6.67922436081586,6.69836253950014,14212.4287000901,0.0,1.0
2007-09-14,14.21,14.24,14.0201,14.1,1900,6.79883797759265,6.81319161160586,6.707979474289,6.74620798621086,3971.11978384869,0.0,1.0
2007-09-17,14.02,14.27,13.55,13.87,7800,6.70793162884229,6.82754524561908,6.48305802930193,6.63616345877621,16302.4917442209,0.0,1.0
2007-09-18,13.926,14.0,13.91,13.99,3100,6.66295690893421,6.69836253950014,6.6553016374605,6.69357799482907,6479.19543680577,0.0,1.0
2007-09-19,13.95,13.97,13.75,13.97,16600,6.67443981614479,6.68400890548693,6.57874892272336,6.68400890548693,34695.0465325728,0.0,1.0
2007-09-20,13.9801,14.06,13.98,14.06,6900,6.68884129560471,6.72706980752657,6.688793450158,6.72706980752657,14421.4350045032,0.0,1.0
2007-09-21,14.08,14.08,13.89,14.02,8800,6.73663889686872,6.73663889686872,6.64573254811836,6.70793162884229,18392.5547883518,0.0,1.0
2007-09-24,14.07,14.08,13.8,13.8,8900,6.73185435219764,6.73663889686872,6.60267164607871,6.60267164607871,18601.5610927649,0.0,1.0
2007-09-25,14.09,14.1,13.85,14.08,6000,6.74142344153979,6.74620798621086,6.62659436943407,6.73663889686872,12540.3782647853,0.0,1.0
2007-09-26,13.91,14.1,13.68,14.1,13800,6.6553016374605,6.74620798621086,6.54525711002585,6.74620798621086,28842.8700090063,0.0,1.0
2007-09-27,14.1,14.12,13.9999,14.0,12600,6.74620798621086,6.755777075553,6.69831469405343,6.69836253950014,26334.7943560492,0.0,1.0
2007-09-28,14.1,14.12,13.93,14.09,5900,6.74620798621086,6.755777075553,6.66487072680264,6.74142344153979,12331.3719603723,0.0,1.0
2007-10-01,14.19,14.19,14.02,14.14,7200,6.7892688882505,6.7892688882505,6.70793162884229,6.76534616489515,15048.4539177424,0.0,1.0
2007-10-02,14.05,14.1,14.0401,14.1,1700,6.7222852628555,6.74620798621086,6.71754856363114,6.74620798621086,3553.10717502252,0.0,1.0
2007-10-03,14.03,14.11,14.03,14.11,4900,6.71271617351336,6.75099253088193,6.71271617351336,6.75099253088193,10241.3089162414,0.0,1.0
2007-10-04,14.0,14.03,14.0,14.03,3200,6.69836253950014,6.71271617351336,6.69836253950014,6.71271617351336,6688.20174121886,0.0,1.0
2007-10-05,14.01,14.1,14.01,14.08,700,6.70314708417122,6.74620798621086,6.70314708417122,6.73663889686872,1463.04413089162,0.0,1.0
2007-10-08,13.99,14.1,13.88,13.88,9300,6.69357799482907,6.74620798621086,6.64094800344729,6.64094800344729,19437.5863104173,0.0,1.0
2007-10-09,14.27,14.28,13.94,13.99,8700,6.82754524561908,6.83232979029015,6.66965527147371,6.69357799482907,18183.5484839387,0.0,1.0
2007-10-10,14.2499,14.25,14.16,14.2499,2000,6.81792831083022,6.81797615627693,6.77491525423729,6.81792831083022,4180.12608826178,0.0,1.0
2007-10-11,13.74,14.09,13.74,14.02,39100,6.57396437805228,6.74142344153979,6.57396437805228,6.70793162884229,81721.4650255179,0.0,1.0
2007-10-12,14.05,14.07,13.65,13.65,17200,6.7222852628555,6.73185435219764,6.53090347601264,6.53090347601264,35949.0843590513,0.0,1.0
2007-10-15,14.05,14.11,14.03,14.11,15400,6.7222852628555,6.75099253088193,6.71271617351336,6.75099253088193,32186.9708796157,0.0,1.0
2007-10-16,13.94,14.02,13.92,13.92,2300,6.66965527147371,6.70793162884229,6.66008618213157,6.66008618213157,4807.14500150105,0.0,1.0
2007-10-17,14.04,14.13,13.73,14.13,3400,6.71750071818443,6.76056162022407,6.56917983338121,6.76056162022407,7106.21435004503,0.0,1.0
2007-10-18,14.04,14.04,14.04,14.04,0,6.71750071818443,6.71750071818443,6.71750071818443,6.71750071818443,0,0.0,1.0
2007-10-19,13.8,13.8,13.19,13.75,4000,6.60267164607871,6.60267164607871,6.31081442114335,6.57874892272336,8360.25217652357,0.0,1.0
2007-10-22,13.42,13.87,13.1,13.76,26000,6.42085894857799,6.63616345877621,6.26775351910371,6.58353346739443,54341.6391474032,0.0,1.0
2007-10-23,13.73,14.05,13.52,13.52,3000,6.56917983338121,6.7222852628555,6.46870439528871,6.46870439528871,6270.18913239268,0.0,1.0
2007-10-24,13.71,13.74,13.7,13.74,2000,6.55961074403907,6.57396437805228,6.554826199368,6.57396437805228,4180.12608826178,0.0,1.0
2007-10-25,14.71,14.75,13.99,13.99,15100,7.03806521114622,7.05720338983051,6.69357799482907,6.69357799482907,31559.9519663765,0.0,1.0
2007-10-26,14.39,14.92,13.76,14.8,5700,6.88495978167193,7.13854064923872,6.58353346739443,7.08112611318587,11913.3593515461,0.0,1.0
2007-10-29,14.5,14.5,14.05,14.36,3900,6.93758977305372,6.93758977305372,6.7222852628555,6.87060614765872,8151.24587211048,0.0,1.0
2007-10-30,14.52,14.54,14.43,14.54,1100,6.94715886239586,6.95672795173801,6.90409796035622,6.95672795173801,2299.06934854398,0.0,1.0
2007-10-31,14.06,14.45,14.06,14.45,3700,6.72706980752657,6.91366704969836,6.72706980752657,6.91366704969836,7733.2332632843,0.0,1.0
2007-11-01,14.0,14.08,13.44,14.05,11800,6.69836253950014,6.73663889686872,6.43042803792014,6.7222852628555,24662.7439207445,0.0,1.0
2007-11-02,14.81,15.0,14.0,14.0,12300,7.08591065785694,7.1768170066073,6.69836253950014,6.69836253950014,25707.77544281,0.0,1.0
2007-11-05,14.98,15.0,14.21,14.93,5600,7.16724791726515,7.1768170066073,6.79883797759265,7.1433251939098,11704.353047133,0.0,1.0
2007-11-06,14.61,15.0,14.59,15.0,3000,6.99021976443551,7.1768170066073,6.98065067509336,7.1768170066073,6270.18913239267,0.0,1.0
2007-11-07,14.44,14.52,14.29,14.29,2500,6.90888250502729,6.94715886239586,6.83711433496122,6.83711433496122,5225.15761032723,0.0,1.0
2007-11-08,14.7,14.98,13.63,14.09,9900,7.03328066647515,7.16724791726515,6.5213343866705,6.74142344153979,20691.6241368958,0.0,1.0
2007-11-09,14.62,14.749,14.59,14.64,2500,6.99500430910658,7.0567249353634,6.98065067509336,7.00457339844872,5225.15761032723,0.0,1.0
2007-11-12,14.26,14.26,13.33,13.9125,8500,6.822760700948,6.822760700948,6.37779804653835,6.65649777362827,17765.5358751126,0.0,1.0
2007-11-13,14.47,14.56,14.2701,14.36,2500,6.92323613904051,6.96629704108015,6.82759309106579,6.87060614765872,5225.15761032723,0.0,1.0
2007-11-14,14.14,14.45,14.14,14.45,7700,6.76534616489515,6.91366704969836,6.76534616489515,6.91366704969836,16093.4854398079,0.0,1.0
2007-11-15,14.01,14.01,13.76,13.91,400,6.70314708417122,6.70314708417122,6.58353346739443,6.6553016374605,836.025217652356,0.0,1.0
2007-11-16,13.99,13.99,13.99,13.99,100,6.69357799482907,6.69357799482907,6.69357799482907,6.69357799482907,209.006304413089,0.0,1.0
2007-11-19,14.15,14.54,13.23,14.2,11200,6.77013070956622,6.95672795173801,6.32995259982764,6.79405343292157,23408.706094266,0.0,1.0
2007-11-20,14.07,14.07,13.5925,13.5925,2900,6.73185435219764,6.73185435219764,6.50339234415398,6.50339234415398,6061.18282797959,0.0,1.0
2007-11-21,13.99,13.99,13.99,13.99,100,6.69357799482907,6.69357799482907,6.69357799482907,6.69357799482907,209.006304413089,0.0,1.0
2007-11-23,14.12,14.12,14.09,14.09,200,6.755777075553,6.755777075553,6.74142344153979,6.74142344153979,418.012608826178,0.0,1.0
2007-11-26,14.2,14.32,13.79,13.79,2200,6.79405343292157,6.85146796897443,6.59788710140764,6.59788710140764,4598.13869708796,0.0,1.0
2007-11-27,14.0,14.21,13.54,13.83,3700,6.69836253950014,6.79883797759265,6.47827348463085,6.61702528009193,7733.2332632843,0.0,1.0
2007-11-28,14.0,14.0,13.99,13.99,1000,6.69836253950014,6.69836253950014,6.69357799482907,6.69357799482907,2090.06304413089,0.0,1.0
2007-11-29,14.0,14.0799,13.93,13.94,1600,6.69836253950014,6.73659105142201,6.66487072680264,6.66965527147371,3344.10087060943,0.0,1.0
2007-11-30,14.0,14.0,14.0,14.0,1000,6.69836253950014,6.69836253950014,6.69836253950014,6.69836253950014,2090.06304413089,0.0,1.0
2007-12-03,13.96,14.32,13.88,14.32,5800,6.67922436081586,6.85146796897443,6.64094800344729,6.85146796897443,12122.3656559592,0.0,1.0
2007-12-04,14.0,14.04,13.86,13.86,1400,6.69836253950014,6.71750071818443,6.63137891410514,6.63137891410514,2926.08826178325,0.0,1.0
2007-12-05,14.0,14.0,14.0,14.0,804,6.69836253950014,6.69836253950014,6.69836253950014,6.69836253950014,1680.41068748124,0.0,1.0
2007-12-06,13.94,13.95,12.2,13.65,23800,6.66965527147371,6.67443981614479,5.83714449870727,6.53090347601264,49743.5004503153,0.0,1.0
2007-12-07,13.95,13.95,13.8,13.8,700,6.67443981614479,6.67443981614479,6.60267164607871,6.60267164607871,1463.04413089162,0.0,1.0
2007-12-10,14.11,14.14,13.74,13.74,7700,6.75099253088193,6.76534616489515,6.57396437805228,6.57396437805228,16093.4854398079,0.0,1.0
2007-12-11,13.88,13.9,13.75,13.75,2600,6.64094800344729,6.65051709278943,6.57874892272336,6.57874892272336,5434.16391474031,0.0,1.0
2007-12-12,13.81,13.89,13.8,13.8,3100,6.60745619074978,6.64573254811836,6.60267164607871,6.60267164607871,6479.19543680577,0.0,1.0
2007-12-13,13.93,13.93,13.72,13.75,4400,6.66487072680264,6.66487072680264,6.56439528871014,6.57874892272336,9196.27739417593,0.0,1.0
2007-12-14,13.79,14.15,13.79,14.15,2000,6.59788710140764,6.77013070956622,6.59788710140764,6.77013070956622,4180.12608826178,0.0,1.0
2007-12-17,13.904,13.99,13.58,13.58,1600,6.65243091065786,6.69357799482907,6.49741166331514,6.49741166331514,3344.10087060943,0.0,1.0
2007-12-18,14.35,14.61,13.89,14.1399,3900,6.86582160298765,6.99021976443551,6.64573254811836,6.76529831944843,8151.24587211047,0.0,1.0
2007-12-19,14.07,14.28,13.9,14.28,1700,6.73185435219764,6.83232979029015,6.65051709278943,6.83232979029015,3553.10717502252,0.0,1.0
2007-12-20,13.75,13.76,13.56,13.76,9500,6.57874892272336,6.58353346739443,6.487842573973,6.58353346739443,19855.5989192435,0.0,1.0
2007-12-21,13.8,13.9999,13.8,13.9999,4300,6.60267164607871,6.69831469405343,6.60267164607871,6.69831469405343,8987.27108976284,0.0,1.0
2007-12-24,13.9199,13.9199,13.38,13.38,1000,6.66003833668486,6.66003833668486,6.40172076989371,6.40172076989371,2090.06304413089,0.0,1.0
2007-12-26,14.09,14.0999,13.89,13.96,1400,6.74142344153979,6.74616014076415,6.64573254811836,6.67922436081586,2926.08826178325,0.0,1.0
2007-12-27,14.16,14.16,14.1,14.1,200,6.77491525423729,6.77491525423729,6.74620798621086,6.74620798621086,418.012608826178,0.0,1.0
2007-12-28,14.5,14.5,13.74,13.74,500,6.93758977305372,6.93758977305372,6.57396437805228,6.57396437805228,1045.03152206545,0.0,1.0
2007-12-31,14.29,14.5,13.81,13.93,4300,6.83711433496122,6.93758977305372,6.60745619074978,6.66487072680264,8987.27108976283,0.0,1.0
2008-01-02,13.93,14.0,13.62,14.0,7300,6.66487072680264,6.69836253950014,6.51654984199943,6.69836253950014,15257.4602221555,0.0,1.0
2008-01-03,14.2,14.28,14.2,14.25,400,6.79405343292157,6.83232979029015,6.79405343292157,6.81797615627693,836.025217652357,0.0,1.0
2008-01-04,14.48,14.77,14.2,14.2,9700,6.92802068371158,7.06677247917265,6.79405343292157,6.79405343292157,20273.6115280696,0.0,1.0
2008-01-07,13.95,14.25,13.86,14.25,12000,6.67443981614479,6.81797615627693,6.63137891410514,6.81797615627693,25080.7565295707,0.0,1.0
2008-01-08,13.83,13.94,13.64,13.7,6500,6.61702528009193,6.66965527147371,6.52611893134157,6.554826199368,13585.4097868508,0.0,1.0
2008-01-09,13.5699,13.84,13.32,13.83,3700,6.49257927319736,6.621809824763,6.37301350186728,6.61702528009193,7733.2332632843,0.0,1.0
2008-01-10,13.34,13.39,13.22,13.39,3200,6.38258259120942,6.40650531456478,6.32516805515656,6.40650531456478,6688.20174121886,0.0,1.0
2008-01-11,13.68,13.68,13.38,13.39,1600,6.54525711002585,6.54525711002585,6.40172076989371,6.40650531456478,3344.10087060943,0.0,1.0
2008-01-14,13.45,13.48,13.35,13.48,1500,6.43521258259121,6.44956621660442,6.38736713588049,6.44956621660442,3135.09456619634,0.0,1.0
2008-01-15,13.39,13.39,13.39,13.39,100,6.40650531456478,6.40650531456478,6.40650531456478,6.40650531456478,209.006304413089,0.0,1.0
2008-01-16,13.12,13.47,12.89,12.89,9800,6.27732260844585,6.44478167193335,6.1672780810112,6.1672780810112,20482.6178324827,0.0,1.0
2008-01-17,13.02,13.04,12.8501,12.88,2100,6.22947716173513,6.23904625107728,6.14818774777363,6.16249353634013,4389.13239267487,0.0,1.0
2008-01-18,12.73,12.94,12.5599,12.94,7800,6.09072536627406,6.19120080436656,6.00934026141913,6.19120080436656,16302.491744221,0.0,1.0
2008-01-22,11.41,12.23,11.39,12.23,7000,5.45916546969262,5.85149813272048,5.44959638035047,5.85149813272048,14630.4413089162,0.0,1.0
2008-01-23,11.012,11.35,10.19,10.22,6500,5.26874059178397,5.43045820166619,4.87545101982189,4.8898046538351,13585.4097868508,0.0,1.0
2008-01-24,11.05,11.31,10.61,10.61,13000,5.28692186153404,5.4113200229819,5.07640189600689,5.07640189600689,27170.8195737016,0.0,1.0
2008-01-25,11.11,11.11,10.75,10.75,1400,5.31562912956047,5.31562912956047,5.1433855214019,5.1433855214019,2926.08826178325,0.0,1.0
2008-01-28,11.01,11.09,10.93,11.01,3100,5.26778368284976,5.30606004021833,5.22950732548118,5.26778368284976,6479.19543680576,0.0,1.0
2008-01-29,11.01,11.04,10.97,11.01,4100,5.26778368284976,5.28213731686297,5.24864550416547,5.26778368284976,8569.25848093665,0.0,1.0
2008-01-30,11.0,11.04,11.0,11.0,5800,5.26299913817868,5.28213731686297,5.26299913817868,5.26299913817868,12122.3656559592,0.0,1.0
2008-01-31,11.07,11.07,10.94,10.94,6300,5.29649095087619,5.29649095087619,5.23429187015225,5.23429187015225,13167.3971780246,0.0,1.0
2008-02-01,11.05,11.05,11.0,11.0,500,5.28692186153404,5.28692186153404,5.26299913817868,5.26299913817868,1045.03152206545,0.0,1.0
2008-02-04,11.13,11.21,11.0,11.07,22200,5.32519821890261,5.36347457627119,5.26299913817868,5.29649095087619,46399.3995797058,0.0,1.0
2008-02-05,11.12,11.1799,11.09,11.1799,1800,5.32041367423154,5.34907309681126,5.30606004021833,5.34907309681126,3762.11347943561,0.0,1.0
2008-02-06,11.18,11.18,11.01,11.01,600,5.34912094225797,5.34912094225797,5.26778368284976,5.26778368284976,1254.03782647854,0.0,1.0
2008-02-07,11.0,11.03,11.0,11.03,700,5.26299913817868,5.2773527721919,5.26299913817868,5.2773527721919,1463.04413089163,0.0,1.0
2008-02-08,11.1,11.41,11.01,11.1,13400,5.3108445848894,5.45916546969262,5.26778368284976,5.3108445848894,28006.8447913539,0.0,1.0
2008-02-11,11.14,11.24,11.08,11.24,2700,5.32998276357369,5.3778282102844,5.30127549554726,5.3778282102844,5643.1702191534,0.0,1.0
2008-02-12,11.1,11.1,11.03,11.04,3500,5.3108445848894,5.3108445848894,5.2773527721919,5.28213731686297,7315.22065445812,0.0,1.0
2008-02-13,11.0,11.09,11.0,11.08,37300,5.26299913817868,5.30606004021833,5.26299913817868,5.30127549554726,77959.3515460823,0.0,1.0
2008-02-14,11.03,11.12,11.0,11.04,11900,5.2773527721919,5.32041367423154,5.26299913817868,5.28213731686297,24871.7502251576,0.0,1.0
2008-02-15,11.04,11.04,11.0,11.0,1200,5.28213731686297,5.28213731686297,5.26299913817868,5.26299913817868,2508.07565295707,0.0,1.0
2008-02-19,11.34,11.62,10.99,11.0,15000,5.42567365699512,5.55964090778512,5.25821459350761,5.26299913817868,31350.9456619634,0.0,1.0
2008-02-20,11.41,11.41,11.34,11.34,1700,5.45916546969262,5.45916546969262,5.42567365699512,5.42567365699512,3553.10717502251,0.0,1.0
2008-02-21,11.41,11.41,11.41,11.41,300,5.45916546969262,5.45916546969262,5.45916546969262,5.45916546969262,627.018913239267,0.0,1.0
2008-02-22,11.28,11.62,10.71,10.996,4300,5.39696638896869,5.55964090778512,5.12424734271761,5.26108532031026,8987.27108976283,0.0,1.0
2008-02-25,10.8,11.29,10.5,11.29,5500,5.16730824475725,5.40175093363976,5.02377190462511,5.40175093363976,11495.3467427199,0.0,1.0
2008-02-26,10.91,11.0,10.62,10.62,3700,5.21993823613904,5.26299913817868,5.08118644067797,5.08118644067797,7733.2332632843,0.0,1.0
2008-02-27,10.83,11.16,10.66,10.67,1400,5.18166187877047,5.33955185291583,5.10032461936225,5.10510916403332,2926.08826178325,0.0,1.0
2008-02-28,10.81,11.11,10.81,11.11,800,5.17209278942833,5.31562912956047,5.17209278942833,5.31562912956047,1672.05043530471,0.0,1.0
2008-02-29,10.5,10.73,10.5,10.57,3600,5.02377190462511,5.13381643205975,5.02377190462511,5.05726371732261,7524.22695887121,0.0,1.0
2008-03-03,10.53,10.64,10.5,10.5,9100,5.03812553863832,5.09075553002011,5.02377190462511,5.02377190462511,19019.5737015911,0.0,1.0
2008-03-04,10.59,10.64,10.5,10.5001,1300,5.06683280666475,5.09075553002011,5.02377190462511,5.02381975007182,2717.08195737016,0.0,1.0
2008-03-05,10.79,10.79,10.64,10.64,700,5.16252370008618,5.16252370008618,5.09075553002011,5.09075553002011,1463.04413089162,0.0,1.0
2008-03-06,10.59,10.65,10.2801,10.2801,1900,5.06683280666475,5.09554007469118,4.91855976730824,4.91855976730824,3971.1197838487,0.0,1.0
2008-03-07,10.56,10.75,10.28,10.55,2300,5.05247917265154,5.1433855214019,4.91851192186153,5.04769462798047,4807.14500150105,0.0,1.0
2008-03-10,10.4,10.57,10.32,10.5,6800,4.97592645791439,5.05726371732261,4.93765010054582,5.02377190462511,14212.4287000901,0.0,1.0
2008-03-11,10.4,10.59,10.24,10.3601,4900,4.97592645791439,5.06683280666475,4.89937374317725,4.95683612467682,10241.3089162414,0.0,1.0
2008-03-12,10.64,10.72,10.59,10.59,500,5.09075553002011,5.12903188738868,5.06683280666475,5.06683280666475,1045.03152206545,0.0,1.0
2008-03-13,10.51,10.51,10.5,10.5,300,5.02855644929618,5.02855644929618,5.02377190462511,5.02377190462511,627.018913239267,0.0,1.0
2008-03-14,10.51,10.51,10.45,10.5,2200,5.02855644929618,5.02855644929618,4.99984918126975,5.02377190462511,4598.13869708796,0.0,1.0
2008-03-17,10.25,10.26,10.25,10.26,2000,4.90415828784832,4.90894283251939,4.90415828784832,4.90894283251939,4180.12608826178,0.0,1.0
2008-03-18,10.2,10.35,10.01,10.3,8200,4.88023556449296,4.95200373455903,4.7893292157426,4.92808101120368,17138.5169618733,0.0,1.0
2008-03-19,10.2,10.24,10.2,10.2,1100,4.88023556449296,4.89937374317725,4.88023556449296,4.88023556449296,2299.06934854398,0.0,1.0
2008-03-20,10.1301,10.25,9.62,9.65,4200,4.84679159724217,4.90415828784832,4.60273197357081,4.61708560758403,8778.26478534975,0.0,1.0
2008-03-24,10.01,10.23,10.01,10.17,7600,4.7893292157426,4.89458919850618,4.7893292157426,4.86588193047975,15884.4791353948,0.0,1.0
2008-03-25,10.79,10.79,10.0,10.0,42900,5.16252370008618,5.16252370008618,4.78454467107153,4.78454467107153,89663.7045932153,0.0,1.0
2008-03-26,10.79,10.79,10.79,10.79,0,5.16252370008618,5.16252370008618,5.16252370008618,5.16252370008618,0,0.0,1.0
2008-03-27,10.35,10.49,10.25,10.25,3700,4.95200373455903,5.01898735995404,4.90415828784832,4.90415828784832,7733.23326328431,0.0,1.0
2008-03-28,10.5,10.5,10.48,10.48,1300,5.02377190462511,5.02377190462511,5.01420281528296,5.01420281528296,2717.08195737016,0.0,1.0
2008-03-31,10.75,10.75,10.75,10.75,700,5.1433855214019,5.1433855214019,5.1433855214019,5.1433855214019,1463.04413089162,0.0,1.0
2008-04-01,11.0,11.0,10.79,10.79,1800,5.26299913817868,5.26299913817868,5.16252370008618,5.16252370008618,3762.11347943561,0.0,1.0
2008-04-02,10.85,10.9,10.79,10.9,2800,5.19123096811261,5.21515369146797,5.16252370008618,5.21515369146797,5852.1765235665,0.0,1.0
2008-04-03,10.51,11.0,10.5,11.0,7300,5.02855644929618,5.26299913817868,5.02377190462511,5.26299913817868,15257.4602221555,0.0,1.0
2008-04-04,10.65,10.65,10.4101,10.4101,300,5.09554007469118,5.09554007469118,4.98075884803217,4.98075884803217,627.018913239268,0.0,1.0
2008-04-07,10.85,10.9,10.85,10.89,892,5.19123096811261,5.21515369146797,5.19123096811261,5.2103691467969,1864.33623536476,0.0,1.0
2008-04-08,11.0,11.0,11.0,11.0,8300,5.26299913817868,5.26299913817868,5.26299913817868,5.26299913817868,17347.5232662864,0.0,1.0
2008-04-09,11.0,11.7,10.6101,10.6101,1600,5.26299913817868,5.59791726515369,5.0764497414536,5.0764497414536,3344.10087060943,0.0,1.0
2008-04-10,11.25,11.69,10.5,10.5,1800,5.38261275495547,5.59313272048262,5.02377190462511,5.02377190462511,3762.11347943561,0.0,1.0
2008-04-11,11.4,11.4,11.4,11.4,100,5.45438092502155,5.45438092502155,5.45438092502155,5.45438092502155,209.006304413089,0.0,1.0
2008-04-14,11.02,11.02,11.02,11.02,100,5.27256822752083,5.27256822752083,5.27256822752083,5.27256822752083,209.006304413089,0.0,1.0
2008-04-15,10.64,10.64,10.64,10.64,25,5.09075553002011,5.09075553002011,5.09075553002011,5.09075553002011,52.2515761032723,0.0,1.0
2008-04-16,10.51,10.78,10.51,10.78,300,5.02855644929618,5.15773915541511,5.02855644929618,5.15773915541511,627.018913239267,0.0,1.0
2008-04-17,10.59,10.59,10.59,10.59,500,5.06683280666475,5.06683280666475,5.06683280666475,5.06683280666475,1045.03152206545,0.0,1.0
2008-04-18,10.66,11.06,10.45,11.06,3100,5.10032461936225,5.29170640620511,4.99984918126975,5.29170640620511,6479.19543680577,0.0,1.0
2008-04-21,10.66,10.66,10.66,10.66,30,5.10032461936225,5.10032461936225,5.10032461936225,5.10032461936225,62.7018913239268,0.0,1.0
2008-04-22,11.0,11.64,10.51,10.88,5200,5.26299913817868,5.56920999712726,5.02855644929618,5.20558460212583,10868.3278294806,0.0,1.0
2008-04-23,11.1715,11.25,10.5,11.24,2400,5.34505407928756,5.38261275495547,5.02377190462511,5.3778282102844,5016.15130591414,0.0,1.0
2008-04-24,11.0,11.25,11.0,11.18,3100,5.26299913817868,5.38261275495547,5.26299913817868,5.34912094225797,6479.19543680577,0.0,1.0
2008-04-25,10.61,10.61,10.57,10.57,700,5.07640189600689,5.07640189600689,5.05726371732261,5.05726371732261,1463.04413089163,0.0,1.0
2008-04-28,10.43,10.94,10.43,10.94,10400,4.99028009192761,5.23429187015225,4.99028009192761,5.23429187015225,21736.6556589613,0.0,1.0
2008-04-29,10.31,10.42,10.31,10.42,6700,4.93286555587475,4.98549554725654,4.93286555587475,4.98549554725654,14003.422395677,0.0,1.0
2008-04-30,10.3999,10.3999,10.2,10.3999,3500,4.97587861246768,4.97587861246768,4.88023556449296,4.97587861246768,7315.22065445812,0.0,1.0
2008-05-01,10.23,10.49,10.2,10.2,11900,4.89458919850618,5.01898735995404,4.88023556449296,4.88023556449296,24871.7502251576,0.0,1.0
2008-05-02,9.39,9.95,8.87,9.51,72500,4.49268744613617,4.76062194771617,4.24389112324045,4.55010198218903,151529.57069949,0.0,1.0
2008-05-05,9.05,9.3,9.01,9.3,6400,4.33001292731974,4.44962654409652,4.31087474863545,4.44962654409652,13376.4034824377,0.0,1.0
2008-05-06,9.08,9.18,9.08,9.17,1100,4.34436656133295,4.39221200804367,4.34436656133295,4.38742746337259,2299.06934854398,0.0,1.0
2008-05-07,9.14,9.14,9.07,9.08,11800,4.37307382935938,4.37307382935938,4.33958201666188,4.34436656133295,24662.7439207445,0.0,1.0
2008-05-08,8.9,9.0001,8.88,8.99,18100,4.25824475725366,4.30613804941109,4.24867566791152,4.30130565929331,37830.1410987692,0.0,1.0
2008-05-09,9.32,9.36,8.97,8.97,1300,4.45919563343867,4.47833381212295,4.29173656995116,4.29173656995116,2717.08195737016,0.0,1.0
2008-05-12,9.12,9.1201,9.12,9.12,1400,4.36350474001724,4.36355258546395,4.36350474001724,4.36350474001724,2926.08826178325,0.0,1.0
2008-05-13,9.38,9.38,9.12,9.12,1600,4.4879029014651,4.4879029014651,4.36350474001724,4.36350474001724,3344.10087060942,0.0,1.0
2008-05-14,9.38,9.38,9.38,9.38,0,4.4879029014651,4.4879029014651,4.4879029014651,4.4879029014651,0,0.0,1.0
2008-05-15,9.38,9.38,9.38,9.38,400,4.4879029014651,4.4879029014651,4.4879029014651,4.4879029014651,836.025217652356,0.0,1.0
2008-05-16,9.24,9.35,9.16,9.25,3200,4.4209192760701,4.47354926745188,4.38264291870152,4.42570382074117,6688.20174121885,0.0,1.0
2008-05-19,9.21,9.24,9.16,9.17,1100,4.40656564205688,4.4209192760701,4.38264291870152,4.38742746337259,2299.06934854398,0.0,1.0
2008-05-20,9.2,9.32,9.15,9.22,7600,4.40178109738581,4.45919563343867,4.37785837403045,4.41135018672795,15884.4791353948,0.0,1.0
2008-05-21,9.1,9.15,9.1,9.15,7800,4.35393565067509,4.37785837403045,4.35393565067509,4.37785837403045,16302.491744221,0.0,1.0
2008-05-22,9.15,9.43,9.15,9.43,9700,4.37785837403045,4.51182562482045,4.37785837403045,4.51182562482045,20273.6115280697,0.0,1.0
2008-05-23,9.12,9.15,9.12,9.15,3700,4.36350474001724,4.37785837403045,4.36350474001724,4.37785837403045,7733.23326328429,0.0,1.0
2008-05-27,9.11,9.11,9.11,9.11,500,4.35872019534616,4.35872019534616,4.35872019534616,4.35872019534616,1045.03152206545,0.0,1.0
2008-05-28,9.23,9.23,9.15,9.15,1900,4.41613473139902,4.41613473139902,4.37785837403045,4.37785837403045,3971.1197838487,0.0,1.0
2008-05-29,9.22,9.24,9.16,9.16,4500,4.41135018672795,4.4209192760701,4.38264291870152,4.38264291870152,9405.28369858902,0.0,1.0
2008-05-30,9.53,9.58,9.49,9.56,4600,4.55967107153117,4.58359379488653,4.54053289284688,4.57402470554438,9614.2900030021,0.0,1.0
2008-06-02,9.2,9.36,9.18,9.36,3900,4.40178109738581,4.47833381212295,4.39221200804367,4.47833381212295,8151.24587211047,0.0,1.0
2008-06-03,9.21,9.34,9.2,9.34,9000,4.40656564205688,4.46876472278081,4.40178109738581,4.46876472278081,18810.567397178,0.0,1.0
2008-06-04,9.36,9.36,9.21,9.22,3800,4.47833381212295,4.47833381212295,4.40656564205688,4.41135018672795,7942.23956769739,0.0,1.0
2008-06-05,9.21,9.34,9.21,9.34,14200,4.40656564205688,4.46876472278081,4.40656564205688,4.46876472278081,29678.8952266587,0.0,1.0
2008-06-06,9.27,9.35,9.21,9.34,2200,4.43527291008331,4.47354926745188,4.40656564205688,4.46876472278081,4598.13869708796,0.0,1.0
2008-06-09,9.45,9.51,9.42,9.45,6400,4.5213947141626,4.55010198218903,4.50704108014938,4.5213947141626,13376.4034824377,0.0,1.0
2008-06-10,9.62,9.63,9.2,9.41,2200,4.60273197357081,4.60751651824189,4.40178109738581,4.50225653547831,4598.13869708796,0.0,1.0
2008-06-11,9.45,9.9,9.25,9.62,6800,4.5213947141626,4.73669922436082,4.42570382074117,4.60273197357081,14212.4287000901,0.0,1.0
2008-06-12,9.71,9.87,9.25,9.72,5600,4.64579287561046,4.7223455903476,4.42570382074117,4.65057742028153,11704.353047133,0.0,1.0
2008-06-13,9.34,9.88,9.21,9.54,8100,4.46876472278081,4.72713013501867,4.40656564205688,4.56445561620224,16929.5106574602,0.0,1.0
2008-06-16,9.38,9.49,9.16,9.46,12500,4.4879029014651,4.54053289284688,4.38264291870152,4.52617925883367,26125.7880516361,0.0,1.0
2008-06-17,9.3,9.49,9.05,9.33,22900,4.44962654409652,4.54053289284688,4.33001292731974,4.46398017810974,47862.4437105975,0.0,1.0
2008-06-18,9.11,9.26,9.11,9.17,25100,4.35872019534616,4.43048836541224,4.35872019534616,4.38742746337259,52460.5824076854,0.0,1.0
2008-06-19,9.43,9.765,9.03,9.03,1200,4.51182562482045,4.67210787130135,4.32044383797759,4.32044383797759,2508.07565295707,0.0,1.0
2008-06-20,9.88,9.9,9.03,9.26,11800,4.72713013501867,4.73669922436082,4.32044383797759,4.43048836541224,24662.7439207445,0.0,1.0
2008-06-23,9.19,9.9,9.19,9.9,5900,4.39699655271474,4.73669922436082,4.39699655271474,4.73669922436082,12331.3719603722,0.0,1.0
2008-06-24,9.39,9.53,9.25,9.46,3300,4.49268744613617,4.55967107153117,4.42570382074117,4.52617925883367,6897.20804563194,0.0,1.0
2008-06-25,9.02,9.58,9.02,9.58,8000,4.31565929330652,4.58359379488653,4.31565929330652,4.58359379488653,16720.5043530471,0.0,1.0
2008-06-26,9.04,9.2,9.04,9.16,7000,4.32522838264866,4.40178109738581,4.32522838264866,4.38264291870152,14630.4413089163,0.0,1.0
2008-06-27,8.85,9.68,8.8497,9.17,1001400,4.23432203389831,4.63143924159724,4.23417849755817,4.38742746337259,2092989.13239267,0.0,1.0
2008-06-30,8.06,9.18,7.75,8.89,32900,3.85634300488365,4.39221200804367,3.70802212008044,4.25346021258259,68763.0741519064,0.0,1.0
2008-07-01,7.85,7.99,7.6,7.99,30300,3.75586756679115,3.82285119218615,3.63625395001436,3.82285119218615,63328.910237166,0.0,1.0
2008-07-02,7.63,7.785,7.63,7.77,27500,3.65060758402758,3.72476802642919,3.65060758402758,3.71759120942258,57476.7337135995,0.0,1.0
2008-07-03,7.64,8.04,7.63,7.67,11200,3.65539212869865,3.84677391554151,3.65060758402758,3.66974576271186,23408.706094266,0.0,1.0
2008-07-07,7.49,7.97,7.45,7.8,22500,3.58362395863258,3.81328210284401,3.56448577994829,3.73194484343579,47026.418492945,0.0,1.0
2008-07-08,7.72,7.75,7.41,7.6,17000,3.69366848606722,3.70802212008044,3.545347601264,3.63625395001436,35531.0717502252,0.0,1.0
2008-07-09,7.44,8.38,7.43,7.75,9200,3.55970123527722,4.00944843435794,3.55491669060615,3.70802212008044,19228.5800060042,0.0,1.0
2008-07-10,8.19,8.23,7.6,7.6,8900,3.91854208560758,3.93768026429187,3.63625395001436,3.63625395001436,18601.561092765,0.0,1.0
2008-07-11,8.04,8.25,7.43,8.19,44800,3.84677391554151,3.94724935363401,3.55491669060615,3.91854208560758,93634.824377064,0.0,1.0
2008-07-14,7.29,8.23,7.11,8.19,28100,3.48793306521115,3.93768026429187,3.40181126113186,3.91854208560758,58730.771540078,0.0,1.0
2008-07-15,8.04,8.23,7.33,7.33,18400,3.84677391554151,3.93768026429187,3.50707124389543,3.50707124389543,38457.1600120084,0.0,1.0
2008-07-16,8.83,9.13,8.02,8.16,46400,4.22475294455616,4.36828928468831,3.83720482619937,3.90418845159437,96978.9252476734,0.0,1.0
2008-07-17,8.94,8.98,8.79,8.98,10500,4.27738293593795,4.29652111462224,4.20561476587188,4.29652111462224,21945.6619633744,0.0,1.0
2008-07-18,9.18,9.18,8.87,8.93,12200,4.39221200804367,4.39221200804367,4.24389112324045,4.27259839126688,25498.7691383969,0.0,1.0
2008-07-21,9.37,9.54,9.14,9.32,8800,4.48311835679402,4.56445561620224,4.37307382935938,4.45919563343867,18392.5547883519,0.0,1.0
2008-07-22,12.0,12.0,9.49,9.51,26100,5.74145360528584,5.74145360528584,4.54053289284688,4.55010198218903,54550.6454518162,0.0,1.0
2008-07-23,11.72,11.89,10.66,11.86,15500,5.60748635449584,5.68882361390405,5.10032461936225,5.67446997989084,32395.9771840288,0.0,1.0
2008-07-24,11.87,11.95,9.684,11.94,14600,5.67925452456191,5.71753088193048,4.63335305946567,5.71274633725941,30514.920444311,0.0,1.0
2008-07-25,11.83,11.95,11.65,11.85,15100,5.66011634587762,5.71753088193048,5.57399454179833,5.66968543521976,31559.9519663765,0.0,1.0
2008-07-28,11.21,11.72,10.73,11.62,7900,5.36347457627119,5.60748635449584,5.13381643205975,5.55964090778512,16511.498048634,0.0,1.0
2008-07-29,11.95,12.0,10.8958,11.2,13500,5.71753088193048,5.74145360528584,5.21314418270612,5.35869003160011,28215.851095767,0.0,1.0
2008-07-30,12.0,12.06,11.92,12.06,18600,5.74145360528584,5.77016087331227,5.70317724791727,5.77016087331227,38875.1726208346,0.0,1.0
2008-07-31,11.49,11.7,10.585,11.7,11400,5.49744182706119,5.59791726515369,5.06444053432922,5.59791726515369,23826.7187030922,0.0,1.0
2008-08-01,11.99,12.845,10.21,11.91,21800,5.73666906061477,6.14574762999138,4.88502010916403,5.69839270324619,45563.3743620534,0.0,1.0
2008-08-04,11.88,12.1,10.87,11.99,16200,5.68403906923298,5.78929905199655,5.20080005745475,5.73666906061477,33859.0213149204,0.0,1.0
2008-08-05,13.02,13.02,11.71,11.97,25500,6.22947716173513,6.22947716173513,5.60270180982476,5.72709997127262,53296.6076253378,0.0,1.0
2008-08-06,13.5,13.54,11.46,12.97,20500,6.45913530594657,6.47827348463085,5.48308819304798,6.20555443837978,42846.2924046833,0.0,1.0
2008-08-07,12.03,13.25,12.01,12.97,22600,5.75580723929905,6.33952168916978,5.74623814995691,6.20555443837978,47235.4247973582,0.0,1.0
2008-08-08,13.37,13.5,11.85,11.9,30100,6.39693622522264,6.45913530594657,5.66968543521976,5.69360815857512,62910.8976283398,0.0,1.0
2008-08-11,13.71,13.75,13.4,13.47,18500,6.55961074403907,6.57874892272336,6.41128985923585,6.44478167193335,38666.1663164215,0.0,1.0
2008-08-12,13.92,13.93,13.27,13.75,17500,6.66008618213157,6.66487072680264,6.34909077851192,6.57874892272336,36576.1032722906,0.0,1.0
2008-08-13,14.06,14.14,12.98,13.88,21500,6.72706980752657,6.76534616489515,6.21033898305085,6.64094800344729,44936.3554488142,0.0,1.0
2008-08-14,13.92,14.19,13.7901,14.19,14800,6.66008618213157,6.7892688882505,6.59793494685435,6.7892688882505,30932.9330531372,0.0,1.0
2008-08-15,13.86,14.22,13.86,14.22,27600,6.63137891410514,6.80362252226372,6.63137891410514,6.80362252226372,57685.7400180126,0.0,1.0
2008-08-18,13.01,13.98,12.21,13.98,24300,6.22469261706406,6.688793450158,5.84192904337834,6.688793450158,50788.5319723807,0.0,1.0
2008-08-19,12.74,12.82,11.74,12.41,23100,6.09550991094513,6.1337862683137,5.61705544383798,5.93761993679977,48280.4563194236,0.0,1.0
2008-08-20,12.78,13.15,12.29,12.83,4800,6.11464808962942,6.29167624245906,5.88020540074691,6.13857081298477,10032.3026118283,0.0,1.0
2008-08-21,12.62,12.71,12.54,12.57,2900,6.03809537489227,6.08115627693192,5.9998190175237,6.01417265153691,6061.18282797959,0.0,1.0
2008-08-22,12.35,12.66,11.98,12.45,13600,5.90891266877334,6.05723355357656,5.73188451594369,5.95675811548406,28424.8574001801,0.0,1.0
2008-08-25,12.1,12.69,11.75,12.69,6200,5.78929905199655,6.07158718758977,5.62183998850905,6.07158718758977,12958.3908736115,0.0,1.0
2008-08-26,12.72,12.72,12.08,12.08,4000,6.08594082160299,6.08594082160299,5.77972996265441,5.77972996265441,8360.25217652356,0.0,1.0
2008-08-27,12.75,13.23,12.16,12.84,10800,6.1002944556162,6.32995259982764,5.81800632002298,6.14335535765585,22572.6808766136,0.0,1.0
2008-08-28,13.08,13.23,12.025,12.19,11300,6.25818442976156,6.32995259982764,5.75341496696352,5.8323599540362,23617.7123986791,0.0,1.0
2008-08-29,12.79,13.03,12.56,12.95,10300,6.11943263430049,6.2342617064062,6.00938810686584,6.19598534903763,21527.6493545482,0.0,1.0
2008-09-02,12.71,13.1,12.58,13.02,15500,6.08115627693192,6.26775351910371,6.01895719620799,6.22947716173513,32395.9771840288,0.0,1.0
2008-09-03,12.49,12.73,11.45,12.73,4500,5.97589629416834,6.09072536627406,5.4783036483769,6.09072536627406,9405.28369858902,0.0,1.0
2008-09-04,11.77,12.78,11.43,12.44,14300,5.63140907785119,6.11464808962942,5.46873455903476,5.95197357081298,29887.9015310718,0.0,1.0
2008-09-05,13.11,13.22,11.6299,11.7,10800,6.27253806377478,6.32516805515656,5.56437760700948,5.59791726515369,22572.6808766136,0.0,1.0
2008-09-08,13.01,13.36,12.73,13.24,23600,6.22469261706406,6.39215168055157,6.09072536627406,6.33473714449871,49325.4878414891,0.0,1.0
2008-09-09,12.95,13.44,12.35,12.35,13900,6.19598534903763,6.43042803792014,5.90891266877334,5.90891266877334,29051.8763134194,0.0,1.0
2008-09-10,13.34,13.48,13.01,13.09,19300,6.38258259120942,6.44956621660442,6.22469261706406,6.26296897443263,40338.2167517262,0.0,1.0
2008-09-11,13.39,13.39,13.16,13.3,15700,6.40650531456478,6.40650531456478,6.29646078713014,6.36344441252514,32813.989792855,0.0,1.0
2008-09-12,13.22,13.39,13.01,13.3,7800,6.32516805515656,6.40650531456478,6.22469261706406,6.36344441252514,16302.491744221,0.0,1.0
2008-09-15,13.03,13.4,12.51,13.23,14100,6.2342617064062,6.41128985923585,5.98546538351049,6.32995259982764,29469.8889222456,0.0,1.0
2008-09-16,13.38,13.39,12.24,13.14,41400,6.40172076989371,6.40650531456478,5.85628267739155,6.28689169778799,86528.6100270189,0.0,1.0
2008-09-17,12.91,13.25,12.69,12.99,20800,6.17684717035335,6.33952168916978,6.07158718758977,6.21512352772192,43473.3113179225,0.0,1.0
2008-09-18,13.62,13.87,13.16,13.38,63300,6.51654984199943,6.63616345877621,6.29646078713014,6.40172076989371,132300.990693485,0.0,1.0
2008-09-19,13.7,13.99,12.48,13.99,159500,6.554826199368,6.69357799482907,5.97111174949727,6.69357799482907,333365.055538877,0.0,1.0
2008-09-22,13.67,13.94,13.21,13.94,27000,6.54047256535478,6.66965527147371,6.32038351048549,6.66965527147371,56431.7021915341,0.0,1.0
2008-09-23,13.61,13.63,13.49,13.61,33300,6.51176529732835,6.5213343866705,6.4543507612755,6.51176529732835,69599.0993695587,0.0,1.0
2008-09-24,13.58,13.67,13.5,13.6,13200,6.49741166331514,6.54047256535478,6.45913530594657,6.50698075265728,27588.8321825278,0.0,1.0
2008-09-25,13.68,13.79,13.51,13.6,33300,6.54525711002585,6.59788710140764,6.46391985061764,6.50698075265728,69599.0993695587,0.0,1.0
2008-09-26,13.62,13.78,13.57,13.65,17200,6.51654984199943,6.59310255673657,6.49262711864407,6.53090347601264,35949.0843590513,0.0,1.0
2008-09-29,10.93,13.6,10.93,13.59,8523,5.22950732548118,6.50698075265728,5.22950732548118,6.50219620798621,17813.6073251276,0.0,1.0
2008-09-30,12.53,12.93,11.95,11.96,23300,5.99503447285263,6.18641625969549,5.71753088193048,5.72231542660155,48698.4689282498,0.0,1.0
2008-10-01,12.36,12.54,11.71,12.11,10300,5.91369721344441,5.9998190175237,5.60270180982476,5.79408359666762,21527.6493545482,0.0,1.0
2008-10-02,13.05,13.37,12.1,12.1,7800,6.24383079574835,6.39693622522264,5.78929905199655,5.78929905199655,16302.491744221,0.0,1.0
2008-10-03,11.66,13.45,10.17,13.15,121900,5.57877908646941,6.43521258259121,4.86588193047975,6.29167624245906,254778.685079555,0.0,1.0
2008-10-06,11.97,12.38,10.58,11.01,29700,5.72709997127262,5.92326630278656,5.06204826199368,5.26778368284976,62074.8724106875,0.0,1.0
2008-10-07,11.37,12.95,11.1,12.12,37300,5.44002729100833,6.19598534903763,5.3108445848894,5.7988681413387,77959.3515460823,0.0,1.0
2008-10-08,11.87,12.5,10.16,11.1,18000,5.67925452456191,5.98068083883941,4.86109738580868,5.3108445848894,37621.134794356,0.0,1.0
2008-10-09,6.62,12.03,6.62,11.9,35900,3.16736857224935,5.75580723929905,3.16736857224935,5.69360815857512,75033.2632842991,0.0,1.0
2008-10-10,12.05,12.49,6.8,6.8,54600,5.7653763286412,5.97589629416834,3.25349037632864,3.25349037632864,114117.442209547,0.0,1.0
2008-10-13,12.22,12.22,10.61,12.0,40700,5.84671358804941,5.84671358804941,5.07640189600689,5.74145360528584,85065.5658961273,0.0,1.0
2008-10-14,11.71,12.45,11.35,12.45,8600,5.60270180982476,5.95675811548406,5.43045820166619,5.95675811548406,17974.5421795257,0.0,1.0
2008-10-15,9.9,12.37,9.9,11.59,19000,4.73669922436082,5.91848175811548,4.73669922436082,5.5452872737719,39711.1978384869,0.0,1.0
2008-10-16,11.98,12.0,9.52,9.94,19700,5.73188451594369,5.74145360528584,4.5548865268601,4.7558374030451,41174.2419693786,0.0,1.0
2008-10-17,9.69,10.73,9.69,10.43,58700,4.63622378626831,5.13381643205975,4.63622378626831,4.99028009192761,122686.700690483,0.0,1.0
2008-10-20,9.39,9.7,8.81,9.7,14100,4.49268744613617,4.64100833093938,4.21518385521402,4.64100833093938,29469.8889222456,0.0,1.0
2008-10-21,9.04,9.83,8.75,9.18,15200,4.32522838264866,4.70320741166331,4.18647658718759,4.39221200804367,31768.9582707896,0.0,1.0
2008-10-22,8.07,8.87,8.07,8.87,8100,3.86112754955473,4.24389112324045,3.86112754955473,4.24389112324045,16929.5106574602,0.0,1.0
2008-10-23,8.17,8.83,8.0,8.45,7700,3.90897299626544,4.22475294455616,3.82763573685722,4.04294024705544,16093.4854398079,0.0,1.0
2008-10-24,8.55,9.11,7.5101,8.03,6700,4.09078569376616,4.35872019534616,3.59324089342143,3.84198937087044,14003.422395677,0.0,1.0
2008-10-27,8.02,9.75,8.01,8.64,15800,3.83720482619937,4.66493105429474,3.8324202815283,4.1338465958058,33022.9960972681,0.0,1.0
2008-10-28,9.4,9.5,7.95,8.41,26400,4.49747199080724,4.54531743751796,3.80371301350187,4.02380206837116,55177.6643650555,0.0,1.0
2008-10-29,9.19,10.05,8.57,9.38,20800,4.39699655271474,4.80846739442689,4.1003547831083,4.4879029014651,43473.3113179225,0.0,1.0
2008-10-30,9.26,9.5,8.11,9.39,6400,4.43048836541224,4.54531743751796,3.88026572823901,4.49268744613617,13376.4034824377,0.0,1.0
2008-10-31,11.25,11.25,9.33,9.33,17700,5.38261275495547,5.38261275495547,4.46398017810974,4.46398017810974,36994.1158811168,0.0,1.0
2008-11-03,12.22,12.22,10.76,11.25,17500,5.84671358804941,5.84671358804941,5.14817006607297,5.38261275495547,36576.1032722906,0.0,1.0
2008-11-04,12.5,12.5,11.725,12.48,11600,5.98068083883941,5.98068083883941,5.60987862683137,5.97111174949727,24244.7313119184,0.0,1.0
2008-11-05,10.84,12.44,10.82,12.37,12000,5.18644642344154,5.95197357081298,5.1768773340994,5.91848175811548,25080.7565295707,0.0,1.0
2008-11-06,10.56,12.1484,10.56,10.8,4300,5.05247917265154,5.81245624820454,5.05247917265154,5.16730824475725,8987.27108976283,0.0,1.0
2008-11-07,11.31,11.56,10.65,10.65,8000,5.4113200229819,5.53093363975869,5.09554007469118,5.09554007469118,16720.5043530471,0.0,1.0
2008-11-10,10.39,12.5,10.39,11.52,8100,4.97114191324332,5.98068083883941,4.97114191324332,5.5117954610744,16929.5106574602,0.0,1.0
2008-11-11,11.92,12.5,10.38,10.38,15100,5.70317724791727,5.98068083883941,4.96635736857225,4.96635736857225,31559.9519663764,0.0,1.0
2008-11-12,10.26,11.89,10.26,11.77,14800,4.90894283251939,5.68882361390405,4.90894283251939,5.63140907785119,30932.9330531372,0.0,1.0
2008-11-13,12.27,12.4,10.28,10.28,16200,5.87063631140477,5.9328353921287,4.91851192186153,4.91851192186153,33859.0213149204,0.0,1.0
2008-11-14,11.13,12.15,10.83,12.11,13200,5.32519821890261,5.81322177535191,5.18166187877047,5.79408359666762,27588.8321825278,0.0,1.0
2008-11-17,10.89,11.04,10.46,11.04,8500,5.2103691467969,5.28213731686297,5.00463372594082,5.28213731686297,17765.5358751126,0.0,1.0
2008-11-18,10.41,10.85,10.0,10.62,11900,4.98071100258546,5.19123096811261,4.78454467107153,5.08118644067797,24871.7502251576,0.0,1.0
2008-11-19,7.86,10.59,7.86,10.42,16600,3.76065211146222,5.06683280666475,3.76065211146222,4.98549554725654,34695.0465325728,0.0,1.0
2008-11-20,8.45,9.74,7.9,7.9,21100,4.04294024705544,4.66014650962367,3.77979029014651,3.77979029014651,44100.3302311619,0.0,1.0
2008-11-21,9.37,9.53,7.8,8.6,31700,4.48311835679402,4.55967107153117,3.73194484343579,4.11470841712152,66254.9984989493,0.0,1.0
2008-11-24,10.74,11.3,8.38,9.48,21200,5.13860097673082,5.40653547831083,4.00944843435794,4.53574834817581,44309.3365355749,0.0,1.0
2008-11-25,10.95,11.75,8.87,10.74,20700,5.23907641482333,5.62183998850905,4.24389112324045,5.13860097673082,43264.3050135094,0.0,1.0
2008-11-26,12.05,12.05,10.72,10.72,37900,5.7653763286412,5.7653763286412,5.12903188738868,5.12903188738868,79213.3893725607,0.0,1.0
2008-11-28,11.95,11.95,11.25,11.25,1900,5.71753088193048,5.71753088193048,5.38261275495547,5.38261275495547,3971.11978384869,0.0,1.0
2008-12-01,8.75,11.63,8.65,11.63,24600,4.18647658718759,5.56442545245619,4.13863114047687,5.56442545245619,51415.5508856199,0.0,1.0
2008-12-02,9.47,9.47,8.5,8.5,30100,4.53096380350474,4.53096380350474,4.0668629704108,4.0668629704108,62910.8976283398,0.0,1.0
2008-12-03,9.97,10.38,9.26,9.26,12600,4.77019103705832,4.96635736857225,4.43048836541224,4.43048836541224,26334.7943560492,0.0,1.0
2008-12-04,9.13,10.41,9.1,9.82,11500,4.36828928468831,4.98071100258546,4.35393565067509,4.69842286699224,24035.7250075052,0.0,1.0
2008-12-05,10.96,10.96,9.01,9.01,10300,5.2438609594944,5.2438609594944,4.31087474863545,4.31087474863545,21527.6493545482,0.0,1.0
2008-12-08,12.24,12.24,10.6,11.17,32100,5.85628267739155,5.85628267739155,5.07161735133582,5.3443363975869,67091.0237166017,0.0,1.0
2008-12-09,11.79,12.29,11.68,12.11,27000,5.64097816719334,5.88020540074691,5.58834817581155,5.79408359666762,56431.702191534,0.0,1.0
2008-12-10,12.01,12.2,11.67,11.82,15200,5.74623814995691,5.83714449870727,5.58356363114048,5.65533180120655,31768.9582707895,0.0,1.0
2008-12-11,10.21,12.12,10.21,11.89,11700,4.88502010916403,5.7988681413387,4.88502010916403,5.68882361390405,24453.7376163315,0.0,1.0
2008-12-12,11.34,11.34,9.33,9.6,12400,5.42567365699512,5.42567365699512,4.46398017810974,4.59316288422867,25916.781747223,0.0,1.0
2008-12-15,10.79,11.34,9.76,11.34,4200,5.16252370008618,5.42567365699512,4.66971559896581,5.42567365699512,8778.26478534975,0.0,1.0
2008-12-16,12.25,12.25,10.97,10.97,34500,5.86106722206263,5.86106722206263,5.24864550416547,5.24864550416547,72107.1750225157,0.0,1.0
2008-12-17,12.24,12.3,11.89,11.97,17400,5.85628267739155,5.88498994541798,5.68882361390405,5.72709997127262,36367.0969678775,0.0,1.0
2008-12-18,12.3,12.35,11.93,12.2,24000,5.88498994541798,5.90891266877334,5.70796179258834,5.83714449870727,50161.5130591414,0.0,1.0
2008-12-19,12.65,13.0,11.88,13.0,61600,6.05244900890549,6.21990807239299,5.68403906923298,6.21990807239299,128747.883518463,0.0,1.0
2008-12-22,12.1,12.65,11.26,12.62,14100,5.78929905199655,6.05244900890549,5.38739729962654,6.03809537489227,29469.8889222456,0.0,1.0
2008-12-23,12.57,12.75,11.74,12.22,7400,6.01417265153691,6.1002944556162,5.61705544383798,5.84671358804941,15466.4665265686,0.0,1.0
2008-12-24,12.51,12.52,12.49,12.51,1500,5.98546538351049,5.99024992818156,5.97589629416834,5.98546538351049,3135.09456619634,0.0,1.0
2008-12-26,12.69,12.74,12.5,12.5,4000,6.07158718758977,6.09550991094513,5.98068083883941,5.98068083883941,8360.25217652357,0.0,1.0
2008-12-29,12.59,12.86,12.56,12.6,9000,6.02374174087906,6.15292444699799,6.00938810686584,6.02852628555013,18810.567397178,0.0,1.0
2008-12-30,12.94,12.94,12.39,12.73,13000,6.19120080436656,6.19120080436656,5.92805084745763,6.09072536627406,27170.8195737016,0.0,1.0
2008-12-31,13.2,13.2,12.6801,12.91,20200,6.31559896581442,6.31559896581442,6.06685048836541,6.17684717035335,42219.273491444,0.0,1.0
2009-01-02,13.2,13.25,13.0,13.15,9500,6.31559896581442,6.33952168916978,6.21990807239299,6.29167624245906,19855.5989192435,0.0,1.0
2009-01-05,13.17,13.54,12.66,13.25,15600,6.30124533180121,6.47827348463085,6.05723355357656,6.33952168916978,32604.9834884419,0.0,1.0
2009-01-06,13.35,13.35,11.61,13.2,9100,6.38736713588049,6.38736713588049,5.55485636311405,6.31559896581442,19019.5737015911,0.0,1.0
2009-01-07,13.16,13.27,12.96,12.96,7100,6.29646078713014,6.34909077851192,6.2007698937087,6.2007698937087,14839.4476133293,0.0,1.0
2009-01-08,13.39,13.6,13.04,13.04,6400,6.40650531456478,6.50698075265728,6.23904625107728,6.23904625107728,13376.4034824377,0.0,1.0
2009-01-09,12.02,13.35,11.97,13.35,20800,5.75102269462798,6.38736713588049,5.72709997127262,6.38736713588049,43473.3113179225,0.0,1.0
2009-01-12,10.69,12.24,10.69,11.95,11700,5.11467825337547,5.85628267739155,5.11467825337547,5.71753088193048,24453.7376163314,0.0,1.0
2009-01-13,11.59,11.61,10.66,10.66,9200,5.5452872737719,5.55485636311405,5.10032461936225,5.10032461936225,19228.5800060042,0.0,1.0
2009-01-14,11.14,12.33,11.13,11.13,16200,5.32998276357369,5.8993435794312,5.32519821890261,5.32519821890261,33859.0213149204,0.0,1.0
2009-01-15,10.77,11.14,9.7,11.13,11800,5.15295461074404,5.32998276357369,4.64100833093938,5.32519821890261,24662.7439207445,0.0,1.0
2009-01-16,10.58,11.03,10.1,10.81,12100,5.06204826199368,5.2773527721919,4.83239011778225,5.17209278942833,25289.7628339838,0.0,1.0
2009-01-20,8.65,10.94,8.65,10.29,18200,4.13863114047687,5.23429187015225,4.13863114047687,4.92329646653261,38039.1474031823,0.0,1.0
2009-01-21,9.49,9.54,8.88,8.89,15900,4.54053289284688,4.56445561620224,4.24867566791152,4.25346021258259,33232.0024016812,0.0,1.0
2009-01-22,9.44,9.67,9.1,9.47,6300,4.51661016949152,4.62665469692617,4.35393565067509,4.53096380350474,13167.3971780246,0.0,1.0
2009-01-23,8.85,9.91,8.73,8.88,11400,4.23432203389831,4.74148376903189,4.17690749784545,4.24867566791152,23826.7187030921,0.0,1.0
2009-01-26,8.87,9.47,8.59,8.85,4900,4.24389112324045,4.53096380350474,4.10992387245045,4.23432203389831,10241.3089162414,0.0,1.0
2009-01-27,10.65,10.66,8.72,8.72,9600,5.09554007469118,5.10032461936225,4.17212295317438,4.17212295317438,20064.6052236566,0.0,1.0
2009-01-28,11.63,11.88,10.39,10.65,9900,5.56442545245619,5.68403906923298,4.97114191324332,5.09554007469118,20691.6241368958,0.0,1.0
2009-01-29,11.57,12.17,11.35,11.36,9300,5.53571818442976,5.82279086469405,5.43045820166619,5.43524274633726,19437.5863104173,0.0,1.0
2009-01-30,9.99,11.61,9.97,11.5,18800,4.77976012640046,5.55485636311405,4.77019103705832,5.50222637173226,39293.1852296608,0.0,1.0
2009-02-02,10.79,10.81,9.34,9.77,8400,5.16252370008618,5.17209278942833,4.46876472278081,4.67450014363689,17556.5295706995,0.0,1.0
2009-02-03,10.86,11.36,9.74,10.73,9600,5.19601551278368,5.43524274633726,4.66014650962367,5.13381643205975,20064.6052236566,0.0,1.0
2009-02-04,10.83,12.1,10.58,10.9,16300,5.18166187877047,5.78929905199655,5.06204826199368,5.21515369146797,34068.0276193335,0.0,1.0
2009-02-05,11.05,11.63,9.87,10.34,20300,5.28692186153404,5.56442545245619,4.7223455903476,4.94721918988796,42428.2797958571,0.0,1.0
2009-02-06,11.95,12.0308,11.0,11.0,13600,5.71753088193048,5.75619000287274,5.26299913817868,5.26299913817868,28424.8574001801,0.0,1.0
2009-02-09,11.91,11.96,11.44,11.83,4600,5.69839270324619,5.72231542660155,5.47351910370583,5.66011634587762,9614.29000300211,0.0,1.0
2009-02-10,10.15,11.68,10.15,11.12,17500,4.8563128411376,5.58834817581155,4.8563128411376,5.32041367423154,36576.1032722906,0.0,1.0
2009-02-11,9.8,10.3299,9.8,10.19,10500,4.6888537776501,4.94238679977018,4.6888537776501,4.87545101982189,21945.6619633744,0.0,1.0
2009-02-12,9.24,9.7,9.1,9.51,10600,4.4209192760701,4.64100833093938,4.35393565067509,4.55010198218903,22154.6682677874,0.0,1.0
2009-02-13,9.17,9.21,9.06,9.21,5600,4.38742746337259,4.40656564205688,4.33479747199081,4.40656564205688,11704.353047133,0.0,1.0
2009-02-17,9.03,9.44,9.0,9.05,16300,4.32044383797759,4.51661016949152,4.30609020396438,4.33001292731974,34068.0276193336,0.0,1.0
2009-02-18,9.11,9.86,9.11,9.24,8500,4.35872019534616,4.71756104567653,4.35872019534616,4.4209192760701,17765.5358751126,0.0,1.0
2009-02-19,8.8,9.33,8.8,9.33,4500,4.21039931054295,4.46398017810974,4.21039931054295,4.46398017810974,9405.28369858901,0.0,1.0
2009-02-20,8.67,9.82,8.66,8.66,17200,4.14820022981902,4.69842286699224,4.14341568514795,4.14341568514795,35949.0843590513,0.0,1.0
2009-02-23,8.02,9.8,7.98,8.78,30300,3.83720482619937,4.6888537776501,3.81806664751508,4.2008302212008,63328.910237166,0.0,1.0
2009-02-24,9.54,9.56,8.16,8.21,18700,4.56445561620224,4.57402470554438,3.90418845159437,3.92811117494973,39084.1789252477,0.0,1.0
2009-02-25,8.65,9.45,8.52,9.45,10500,4.13863114047687,4.5213947141626,4.07643205975294,4.5213947141626,21945.6619633744,0.0,1.0
2009-02-26,8.09,9.33,8.08,8.74,14100,3.87069663889687,4.46398017810974,3.8659120942258,4.18169204251652,29469.8889222456,0.0,1.0
2009-02-27,8.26,8.86,8.12,8.45,16500,3.95203389830508,4.23910657856938,3.88505027291008,4.04294024705544,34486.0402281598,0.0,1.0
2009-03-02,7.76,8.49,7.76,8.09,20700,3.71280666475151,4.06207842573973,3.71280666475151,3.87069663889687,43264.3050135094,0.0,1.0
2009-03-03,7.56,7.9,7.56,7.76,12900,3.61711577133008,3.77979029014651,3.61711577133008,3.71280666475151,26961.8132692885,0.0,1.0
2009-03-04,7.84,7.84,7.27,7.51,17600,3.75108302212008,3.75108302212008,3.478363975869,3.59319304797472,36785.1095767037,0.0,1.0
2009-03-05,7.26,7.58,7.26,7.5,14400,3.47357943119793,3.62668486067222,3.47357943119793,3.58840850330365,30096.9078354849,0.0,1.0
2009-03-06,6.78,7.95,6.61,7.4,29400,3.2439212869865,3.80371301350187,3.16258402757828,3.54056305659293,61447.8534974482,0.0,1.0
2009-03-09,7.17,7.28,6.12,6.8,76500,3.43051852915829,3.48314852054007,2.92814133869578,3.25349037632864,159889.822876013,0.0,1.0
2009-03-10,8.32,8.32,6.626,6.97,22900,3.98074116633151,3.98074116633151,3.170239299052,3.33482763573686,47862.4437105975,0.0,1.0
2009-03-11,6.75,7.75,6.66,6.77,26400,3.22956765297328,3.70802212008044,3.18650675093364,3.23913674231543,55177.6643650556,0.0,1.0
2009-03-12,9.35,9.82,7.0,7.0,68400,4.47354926745188,4.69842286699224,3.34918126975007,3.34918126975007,142960.312218553,0.0,1.0
2009-03-13,9.92,10.14,9.2,9.62,43400,4.74626831370296,4.85152829646653,4.40178109738581,4.60273197357081,90708.7361152807,0.0,1.0
2009-03-16,10.15,10.44,9.82,10.0,22300,4.8563128411376,4.99506463659868,4.69842286699224,4.78454467107153,46608.4058841189,0.0,1.0
2009-03-17,10.15,10.27,9.52,10.17,25200,4.8563128411376,4.91372737719046,4.5548865268601,4.86588193047975,52669.5887120985,0.0,1.0
2009-03-18,10.15,10.45,9.38,10.1,16700,4.8563128411376,4.99984918126975,4.4879029014651,4.83239011778225,34904.0528369859,0.0,1.0
2009-03-19,9.81,10.5,9.7,10.34,5300,4.69363832232117,5.02377190462511,4.64100833093938,4.94721918988796,11077.3341338937,0.0,1.0
2009-03-20,9.0,10.39,9.0,9.97,56700,4.30609020396438,4.97114191324332,4.30609020396438,4.77019103705832,118506.574602222,0.0,1.0
2009-03-23,9.62,9.63,9.11,9.37,22500,4.60273197357081,4.60751651824189,4.35872019534616,4.48311835679402,47026.4184929451,0.0,1.0
2009-03-24,8.418,10.14,8.23,9.34,19100,4.02762970410801,4.85152829646653,3.93768026429187,4.46876472278081,39920.2041429001,0.0,1.0
2009-03-25,9.6,9.77,8.46,8.46,15900,4.59316288422867,4.67450014363689,4.04772479172652,4.04772479172652,33232.0024016812,0.0,1.0
2009-03-26,10.49,10.49,9.8,9.81,27100,5.01898735995404,5.01898735995404,4.6888537776501,4.69363832232117,56640.7084959471,0.0,1.0
2009-03-27,8.92,10.37,8.91,10.1,19100,4.26781384659581,4.96157282390118,4.26302930192473,4.83239011778225,39920.2041429,0.0,1.0
2009-03-30,8.55,8.85,7.9031,8.6,21000,4.09078569376616,4.23432203389831,3.78127349899454,4.11470841712152,43891.3239267487,0.0,1.0
2009-03-31,9.33,9.48,8.1301,8.7,14000,4.46398017810974,4.53574834817581,3.88988266302787,4.16255386383223,29260.8826178325,0.0,1.0
2009-04-01,10.02,10.15,8.3,9.06,14700,4.79411376041367,4.8563128411376,3.97117207698937,4.33479747199081,30723.9267487241,0.0,1.0
2009-04-02,10.97,10.97,9.71,10.44,24000,5.24864550416547,5.24864550416547,4.64579287561046,4.99506463659868,50161.5130591414,0.0,1.0
2009-04-03,11.96,11.97,10.87,10.87,18800,5.72231542660155,5.72709997127262,5.20080005745475,5.20080005745475,39293.1852296608,0.0,1.0
2009-04-06,11.59,11.72,10.88,11.63,11300,5.5452872737719,5.60748635449584,5.20558460212583,5.56442545245619,23617.7123986791,0.0,1.0
2009-04-07,11.0,11.7367,10.65,11.27,13400,5.26299913817868,5.61547654409652,5.09554007469118,5.39218184429762,28006.844791354,0.0,1.0
2009-04-08,11.65,11.68,10.53,11.11,8200,5.57399454179833,5.58834817581155,5.03812553863832,5.31562912956047,17138.5169618733,0.0,1.0
2009-04-09,12.48,12.5,11.74,11.75,27600,5.97111174949727,5.98068083883941,5.61705544383798,5.62183998850905,57685.7400180126,0.0,1.0
2009-04-13,12.45,12.47,11.7601,12.17,13200,5.95675811548406,5.9663272048262,5.62667237862683,5.82279086469405,27588.8321825278,0.0,1.0
2009-04-14,11.74,12.26,11.74,12.08,11900,5.61705544383798,5.8658517667337,5.61705544383798,5.77972996265441,24871.7502251576,0.0,1.0
2009-04-15,12.0,12.15,11.54,11.54,5300,5.74145360528584,5.81322177535191,5.52136455041655,5.52136455041655,11077.3341338937,0.0,1.0
2009-04-16,12.03,12.37,10.78,12.1,15200,5.75580723929905,5.91848175811548,5.15773915541511,5.78929905199655,31768.9582707896,0.0,1.0
2009-04-17,12.0,12.17,11.01,12.07,20000,5.74145360528584,5.82279086469405,5.26778368284976,5.77494541798334,41801.2608826178,0.0,1.0
2009-04-20,10.64,11.64,10.53,11.49,24600,5.09075553002011,5.56920999712726,5.03812553863832,5.49744182706119,51415.5508856199,0.0,1.0
2009-04-21,11.7,12.14,10.52,10.52,12300,5.59791726515369,5.80843723068084,5.03334099396725,5.03334099396725,25707.77544281,0.0,1.0
2009-04-22,11.5,11.77,11.06,11.3,18000,5.50222637173226,5.63140907785119,5.29170640620511,5.40653547831083,37621.134794356,0.0,1.0
2009-04-23,10.35,11.94,10.25,11.46,85200,4.95200373455903,5.71274633725941,4.90415828784832,5.48308819304798,178073.371359952,0.0,1.0
2009-04-24,10.96,11.51,10.29,10.48,25800,5.2438609594944,5.50701091640333,4.92329646653261,5.01420281528296,53923.626538577,0.0,1.0
2009-04-27,10.53,11.4,10.0,10.54,23500,5.03812553863832,5.45438092502155,4.78454467107153,5.04291008330939,49116.481537076,0.0,1.0
2009-04-28,10.47,11.47,10.07,10.31,6100,5.00941827061189,5.48787273771905,4.81803648376903,4.93286555587475,12749.3845691984,0.0,1.0
2009-04-29,11.2,11.32,10.3,10.36,17300,5.35869003160011,5.41610456765297,4.92808101120368,4.95678827923011,36158.0906634645,0.0,1.0
2009-04-30,10.7,11.8,10.52,11.34,15800,5.11946279804654,5.64576271186441,5.03334099396725,5.42567365699512,33022.9960972681,0.0,1.0
2009-05-01,11.57,12.3,11.39,11.39,34500,5.53571818442976,5.88498994541798,5.44959638035047,5.44959638035047,72107.1750225158,0.0,1.0
2009-05-04,11.82,12.01,11.3,11.73,22700,5.65533180120655,5.74623814995691,5.40653547831083,5.61227089916691,47444.4311017712,0.0,1.0
2009-05-05,11.39,11.83,11.33,11.68,14600,5.44959638035047,5.66011634587762,5.42088911232405,5.58834817581155,30514.920444311,0.0,1.0
2009-05-06,10.81,11.62,10.64,11.55,20400,5.17209278942833,5.55964090778512,5.09075553002011,5.52614909508762,42637.2861002702,0.0,1.0
2009-05-07,10.41,11.77,10.41,11.0,20800,4.98071100258546,5.63140907785119,4.98071100258546,5.26299913817868,43473.3113179226,0.0,1.0
2009-05-08,11.48,11.5,10.34,10.65,21600,5.49265728239012,5.50222637173226,4.94721918988796,5.09554007469118,45145.3617532272,0.0,1.0
2009-05-11,11.5,12.05,11.0,11.03,17600,5.50222637173226,5.7653763286412,5.26299913817868,5.2773527721919,36785.1095767037,0.0,1.0
2009-05-12,11.53,12.05,11.5,11.59,26700,5.51658000574548,5.7653763286412,5.50222637173226,5.5452872737719,55804.6832782948,0.0,1.0
2009-05-13,11.31,12.15,11.26,11.27,26700,5.4113200229819,5.81322177535191,5.38739729962654,5.39218184429762,55804.6832782948,0.0,1.0
2009-05-14,11.58,11.615,11.41,11.41,15300,5.54050272910083,5.55724863544958,5.45916546969262,5.45916546969262,31977.9645752027,0.0,1.0
2009-05-15,11.42,11.62,11.42,11.62,20200,5.46395001436369,5.55964090778512,5.46395001436369,5.55964090778512,42219.273491444,0.0,1.0
2009-05-18,11.82,11.95,11.52,11.66,24800,5.65533180120655,5.71753088193048,5.5117954610744,5.57877908646941,51833.5634944461,0.0,1.0
2009-05-19,11.61,11.69,11.39,11.53,27500,5.55485636311405,5.59313272048262,5.44959638035047,5.51658000574548,57476.7337135995,0.0,1.0
2009-05-20,11.98,12.0,11.54,11.54,44200,5.73188451594369,5.74145360528584,5.52136455041655,5.52136455041655,92380.7865505855,0.0,1.0
2009-05-21,12.4,12.5,11.4,11.4,64600,5.9328353921287,5.98068083883941,5.45438092502155,5.45438092502155,135018.072650856,0.0,1.0
2009-05-22,12.23,12.52,12.0699,12.49,91200,5.85149813272048,5.99024992818156,5.77489757253663,5.97589629416834,190613.749624737,0.0,1.0
2009-05-26,13.35,13.44,11.97,11.97,73600,6.38736713588049,6.43042803792014,5.72709997127262,5.72709997127262,153828.640048034,0.0,1.0
2009-05-27,12.91,13.48,12.82,13.05,88500,6.17684717035335,6.44956621660442,6.1337862683137,6.24383079574835,184970.579405584,0.0,1.0
2009-05-28,13.45,13.51,12.88,13.22,80100,6.43521258259121,6.46391985061764,6.16249353634013,6.32516805515656,167414.049834884,0.0,1.0
2009-05-29,14.2,14.25,13.09,13.46,247700,6.79405343292157,6.81797615627693,6.26296897443263,6.43999712726228,517708.616031222,0.0,1.0
2009-06-01,13.97,14.4,13.3,14.2,58400,6.68400890548693,6.88974432634301,6.36344441252514,6.79405343292157,122059.681777244,0.0,1.0
2009-06-02,13.86,13.97,13.3056,13.8,43200,6.63137891410514,6.68400890548693,6.36612375754094,6.60267164607871,90290.7235064546,0.0,1.0
2009-06-03,13.85,14.0,13.51,13.67,54200,6.62659436943407,6.69836253950014,6.46391985061764,6.54047256535478,113281.416991894,0.0,1.0
2009-06-04,14.2,14.28,13.8,13.94,37800,6.79405343292157,6.83232979029015,6.60267164607871,6.66965527147371,79004.3830681478,0.0,1.0
2009-06-05,14.13,14.25,13.85,14.25,25100,6.76056162022407,6.81797615627693,6.62659436943407,6.81797615627693,52460.5824076854,0.0,1.0
2009-06-08,13.94,14.44,13.93,14.29,43300,6.66965527147371,6.90888250502729,6.66487072680264,6.83711433496122,90499.7298108677,0.0,1.0
2009-06-09,13.38,14.0,13.34,13.96,37000,6.40172076989371,6.69836253950014,6.38258259120942,6.67922436081586,77332.332632843,0.0,1.0
2009-06-10,13.32,13.7,13.1,13.7,41600,6.37301350186728,6.554826199368,6.26775351910371,6.554826199368,86946.6226358451,0.0,1.0
2009-06-11,13.23,13.55,13.19,13.31,30100,6.32995259982764,6.48305802930193,6.31081442114335,6.36822895719621,62910.8976283398,0.0,1.0
2009-06-12,14.24,14.25,13.23,13.23,42900,6.81319161160586,6.81797615627693,6.32995259982764,6.32995259982764,89663.7045932153,0.0,1.0
2009-06-15,12.89,13.96,12.72,13.65,32600,6.1672780810112,6.67922436081586,6.08594082160299,6.53090347601264,68136.0552386671,0.0,1.0
2009-06-16,12.69,13.09,12.5001,12.94,31300,6.07158718758977,6.26296897443263,5.98072868428612,6.19120080436656,65418.973281297,0.0,1.0
2009-06-17,13.58,13.62,12.69,12.69,39700,6.49741166331514,6.51654984199943,6.07158718758977,6.07158718758977,82975.5028519964,0.0,1.0
2009-06-18,14.1,14.3,13.75,13.8,55700,6.74620798621086,6.84189887963229,6.57874892272336,6.60267164607871,116416.511558091,0.0,1.0
2009-06-19,13.68,14.42,13.65,14.42,61800,6.54525711002585,6.89931341568515,6.53090347601264,6.89931341568515,129165.896127289,0.0,1.0
2009-06-22,13.68,13.934,13.19,13.69,42500,6.54525711002585,6.66678454467107,6.31081442114335,6.55004165469693,88827.6793755629,0.0,1.0
2009-06-23,13.79,14.12,13.67,13.92,22700,6.59788710140764,6.755777075553,6.54047256535478,6.66008618213157,47444.4311017712,0.0,1.0
2009-06-24,13.83,14.2,13.71,14.09,34400,6.61702528009193,6.79405343292157,6.55961074403907,6.74142344153979,71898.1687181026,0.0,1.0
2009-06-25,13.5,13.69,13.13,13.69,25100,6.45913530594657,6.55004165469693,6.28210715311692,6.55004165469693,52460.5824076854,0.0,1.0
2009-06-26,13.93,14.035,13.11,13.39,441700,6.66487072680264,6.71510844584889,6.27253806377478,6.40650531456478,923180.846592615,0.0,1.0
2009-06-29,13.65,14.25,13.39,13.92,73900,6.53090347601264,6.81797615627693,6.40650531456478,6.66008618213157,154455.658961273,0.0,1.0
2009-06-30,13.83,14.14,13.36,13.71,49500,6.61702528009193,6.76534616489515,6.39215168055157,6.55961074403907,103458.120684479,0.0,1.0
2009-07-01,14.31,14.46,13.91,14.1,64500,6.84668342430336,6.91845159436943,6.6553016374605,6.74620798621086,134809.066346443,0.0,1.0
2009-07-02,14.27,14.45,14.0,14.12,46900,6.82754524561908,6.91366704969836,6.69836253950014,6.755777075553,98023.9567697387,0.0,1.0
2009-07-06,14.35,14.36,13.901,14.08,36100,6.86582160298765,6.87060614765872,6.65099554725654,6.73663889686872,75451.2758931252,0.0,1.0
2009-07-07,13.77,14.41,13.77,14.41,28500,6.5883180120655,6.89452887101408,6.5883180120655,6.89452887101408,59566.7967577304,0.0,1.0
2009-07-08,13.91,13.98,13.65,13.75,78400,6.6553016374605,6.688793450158,6.53090347601264,6.57874892272336,163860.942659862,0.0,1.0
2009-07-09,14.25,14.47,14.07,14.11,44900,6.81797615627693,6.92323613904051,6.73185435219764,6.75099253088193,93843.830681477,0.0,1.0
2009-07-10,14.46,14.52,14.13,14.13,114800,6.91845159436943,6.94715886239586,6.76056162022407,6.76056162022407,239939.237466227,0.0,1.0
2009-07-13,15.14,15.41,14.4,14.53,166300,7.2438006320023,7.37298333812123,6.88974432634301,6.95194340706693,347577.484238967,0.0,1.0
2009-07-14,15.12,15.4,14.86,15.2,63200,7.23423154266015,7.36819879345016,7.10983338121229,7.27250790002873,132091.984389072,0.0,1.0
2009-07-15,15.09,15.35,14.9,15.34,75400,7.21987790864694,7.3442760700948,7.12897155989658,7.33949152542373,157590.753527469,0.0,1.0
2009-07-16,15.56,15.7,14.61,14.98,94100,7.4447515081873,7.5117351335823,6.99021976443551,7.16724791726515,196674.932452717,0.0,1.0
2009-07-17,15.34,15.6525,14.98,15.59,40700,7.33949152542373,7.48900854639471,7.16724791726515,7.45910514220052,85065.5658961273,0.0,1.0
2009-07-20,15.7,15.7395,15.4,15.4,51800,7.5117351335823,7.53063408503304,7.36819879345016,7.36819879345016,108265.26568598,0.0,1.0
2009-07-21,16.75,16.99,15.75,15.75,109800,8.01411232404481,8.12894139615053,7.53565785693766,7.53565785693766,229488.922245572,0.0,1.0
2009-07-22,16.84,16.99,16.217,16.78,135800,8.05717322608446,8.12894139615053,7.7590960930767,8.02846595805803,283830.561392975,0.0,1.0
2009-07-23,16.6,16.92,16.25,16.74,77000,7.94234415397874,8.09544958345303,7.77488509049124,8.00932777937374,160934.854398079,0.0,1.0
2009-07-24,16.38,16.54,16.05,16.39,35600,7.83708417121517,7.91363688595231,7.67919419706981,7.84186871588624,74406.2443710597,0.0,1.0
2009-07-27,15.66,17.01,15.36,16.5,77600,7.49259695489802,8.13851048549268,7.34906061476587,7.89449870726803,162188.892224557,0.0,1.0
2009-07-28,16.24,16.25,15.0,15.5,58200,7.77010054582017,7.77488509049124,7.1768170066073,7.41604424016087,121641.669168418,0.0,1.0
2009-07-29,16.34,16.5,16.03,16.03,46700,7.81794599253088,7.89449870726803,7.66962510772766,7.66962510772766,97605.9441609127,0.0,1.0
2009-07-30,16.43,17.25,16.11,16.33,77400,7.86100689457053,8.25333955759839,7.70790146509624,7.81316144785981,161770.879615731,0.0,1.0
2009-07-31,16.37,16.92,16.1,16.45,80700,7.8322996265441,8.09544958345303,7.70311692042517,7.87057598391267,168668.087661363,0.0,1.0
2009-08-03,15.93,16.59,15.82,16.59,57100,7.62177966101695,7.93755960930767,7.56914966963516,7.93755960930767,119342.599819874,0.0,1.0
2009-08-04,15.95,16.36,15.75,15.75,79400,7.63134875035909,7.82751508187302,7.53565785693766,7.53565785693766,165951.005703993,0.0,1.0
2009-08-05,13.72,16.0,13.6,16.0,146900,6.56439528871014,7.65527147371445,6.50698075265728,7.65527147371445,307030.261182828,0.0,1.0
2009-08-06,13.76,14.19,12.76,13.82,146600,6.58353346739443,6.7892688882505,6.10507900028727,6.61224073542086,306403.242269589,0.0,1.0
2009-08-07,13.45,14.44,13.44,14.22,82700,6.43521258259121,6.90888250502729,6.43042803792014,6.80362252226372,172848.213749625,0.0,1.0
2009-08-10,13.34,13.78,13.25,13.49,74100,6.38258259120942,6.59310255673657,6.33952168916978,6.4543507612755,154873.671570099,0.0,1.0
2009-08-11,14.15,14.31,13.24,13.24,97900,6.77013070956622,6.84668342430336,6.33473714449871,6.33473714449871,204617.172020414,0.0,1.0
2009-08-12,15.17,15.85,13.76,14.18,99600,7.25815426601551,7.58350330364838,6.58353346739443,6.78448434357943,208170.279195437,0.0,1.0
2009-08-13,14.19,15.36,14.09,15.36,57500,6.7892688882505,7.34906061476587,6.74142344153979,7.34906061476587,120178.625037526,0.0,1.0
2009-08-14,14.49,14.74,14.0,14.11,60700,6.93280522838265,7.05241884515944,6.69836253950014,6.75099253088193,126866.826778745,0.0,1.0
2009-08-17,14.64,14.7,14.0,14.09,42900,7.00457339844872,7.03328066647515,6.69836253950014,6.74142344153979,89663.7045932153,0.0,1.0
2009-08-18,14.61,15.23,14.48,14.75,47900,6.99021976443551,7.28686153404194,6.92802068371158,7.05720338983051,100114.01981387,0.0,1.0
2009-08-19,14.66,14.98,14.28,14.42,65000,7.01414248779087,7.16724791726515,6.83232979029015,6.89931341568515,135854.097868508,0.0,1.0
2009-08-20,14.36,14.59,14.0,14.59,28900,6.87060614765872,6.98065067509336,6.69836253950014,6.98065067509336,60402.8219753828,0.0,1.0
2009-08-21,15.08,15.09,14.49,14.54,58800,7.21509336397587,7.21987790864694,6.93280522838265,6.95672795173801,122895.706994896,0.0,1.0
2009-08-24,14.86,15.12,14.17,15.1,33900,7.10983338121229,7.23423154266015,6.77969979890836,7.22466245331801,70853.1371960373,0.0,1.0
2009-08-25,14.91,15.26,14.26,14.96,26500,7.13375610456765,7.30121516805516,6.822760700948,7.15767882792301,55386.6706694687,0.0,1.0
2009-08-26,14.72,14.9,14.41,14.83,24600,7.04284975581729,7.12897155989658,6.89452887101408,7.09547974719908,51415.55088562,0.0,1.0
2009-08-27,14.33,14.67,14.1,14.62,40100,6.8562525136455,7.01892703246194,6.74620798621086,6.99500430910658,83811.5280696488,0.0,1.0
2009-08-28,14.28,14.59,14.0795,14.52,25300,6.83232979029015,6.98065067509336,6.73639966963516,6.94715886239586,52878.5950165115,0.0,1.0
2009-08-31,14.06,14.52,14.0,14.12,56100,6.72706980752657,6.94715886239586,6.69836253950014,6.755777075553,117252.536775743,0.0,1.0
2009-09-01,14.01,15.0,13.9,14.06,56100,6.70314708417122,7.1768170066073,6.65051709278943,6.72706980752657,117252.536775743,0.0,1.0
2009-09-02,14.66,14.79,13.9,13.98,54800,7.01414248779087,7.07634156851479,6.65051709278943,6.688793450158,114535.454818373,0.0,1.0
2009-09-03,14.83,15.0,14.31,14.73,34900,7.09547974719908,7.1768170066073,6.84668342430336,7.04763430048837,72943.2002401681,0.0,1.0
2009-09-04,15.04,15.09,14.48,14.74,63100,7.19595518529158,7.21987790864694,6.92802068371158,7.05241884515944,131882.978084659,0.0,1.0
2009-09-08,14.2,15.2,14.17,15.2,60200,6.79405343292157,7.27250790002873,6.77969979890836,7.27250790002873,125821.79525668,0.0,1.0
2009-09-09,14.62,14.63,14.07,14.14,54500,6.99500430910658,6.99978885377765,6.73185435219764,6.76534616489515,113908.435905134,0.0,1.0
2009-09-10,15.0,15.0,14.28,14.33,74700,7.1768170066073,7.1768170066073,6.83232979029015,6.8562525136455,156127.709396578,0.0,1.0
2009-09-11,15.0,15.25,14.71,14.98,66500,7.1768170066073,7.29643062338408,7.03806521114622,7.16724791726515,138989.192434704,0.0,1.0
2009-09-14,15.1,15.31,14.6,14.84,39100,7.22466245331801,7.32513789141051,6.98543521976444,7.10026429187015,81721.4650255179,0.0,1.0
2009-09-15,15.04,15.425,14.86,15.01,27500,7.19595518529158,7.38016015512784,7.10983338121229,7.18160155127837,57476.7337135995,0.0,1.0
2009-09-16,14.99,15.06,14.65,15.06,32300,7.17203246193623,7.20552427463373,7.00935794311979,7.20552427463373,67509.0363254278,0.0,1.0
2009-09-17,14.33,14.9,13.85,14.9,100700,6.8562525136455,7.12897155989658,6.62659436943407,7.12897155989658,210469.348543981,0.0,1.0
2009-09-18,14.67,14.9,14.23,14.26,65500,7.01892703246194,7.12897155989658,6.80840706693479,6.822760700948,136899.129390573,0.0,1.0
2009-09-21,14.35,14.745,14.31,14.55,17300,6.86582160298765,7.05481111749497,6.84668342430336,6.96151249640908,36158.0906634644,0.0,1.0
2009-09-22,14.59,14.81,14.31,14.48,25200,6.98065067509336,7.08591065785694,6.84668342430336,6.92802068371158,52669.5887120985,0.0,1.0
2009-09-23,14.48,14.81,14.42,14.75,40100,6.92802068371158,7.08591065785694,6.89931341568515,7.05720338983051,83811.5280696487,0.0,1.0
2009-09-24,14.28,14.75,14.2,14.6,40600,6.83232979029015,7.05720338983051,6.79405343292157,6.98543521976444,84856.5595917141,0.0,1.0
2009-09-25,14.39,14.799,14.17,14.24,28600,6.88495978167193,7.08064765871876,6.77969979890836,6.81319161160586,59775.8030621435,0.0,1.0
2009-09-28,14.84,15.1,14.394,14.52,27800,7.10026429187015,7.22466245331801,6.88687359954036,6.94715886239586,58103.7526268388,0.0,1.0
2009-09-29,15.06,15.56,14.77,14.91,57000,7.20552427463373,7.4447515081873,7.06677247917265,7.13375610456765,119133.593515461,0.0,1.0
2009-09-30,15.02,15.36,14.79,15.05,52900,7.18638609594944,7.34906061476587,7.07634156851479,7.20073972996266,110564.335034524,0.0,1.0
2009-10-01,14.61,15.01,14.53,15.01,34800,6.99021976443551,7.18160155127837,6.95194340706693,7.18160155127837,72734.193935755,0.0,1.0
2009-10-02,14.59,14.8999,14.42,14.5,30300,6.98065067509336,7.12892371444987,6.89931341568515,6.93758977305372,63328.9102371661,0.0,1.0
2009-10-05,14.76,14.9,14.41,14.67,25700,7.06198793450158,7.12897155989658,6.89452887101408,7.01892703246194,53714.6202341639,0.0,1.0
2009-10-06,14.77,14.82,14.45,14.82,20300,7.06677247917265,7.09069520252801,6.91366704969836,7.09069520252801,42428.2797958571,0.0,1.0
2009-10-07,14.76,14.9,14.59,14.78,5700,7.06198793450158,7.12897155989658,6.98065067509336,7.07155702384372,11913.3593515461,0.0,1.0
2009-10-08,14.42,14.91,14.41,14.91,24700,6.89931341568515,7.13375610456765,6.89452887101408,7.13375610456765,51624.557190033,0.0,1.0
2009-10-09,14.55,14.58,14.26,14.45,17700,6.96151249640908,6.97586613042229,6.822760700948,6.91366704969836,36994.1158811168,0.0,1.0
2009-10-12,14.6,14.81,14.3,14.44,15400,6.98543521976444,7.08591065785694,6.84189887963229,6.90888250502729,32186.9708796157,0.0,1.0
2009-10-13,13.9,14.77,13.86,14.61,47800,6.65051709278943,7.06677247917265,6.63137891410514,6.99021976443551,99905.0135094566,0.0,1.0
2009-10-14,14.28,14.42,13.86,14.08,32200,6.83232979029015,6.89931341568515,6.63137891410514,6.73663889686872,67300.0300210147,0.0,1.0
2009-10-15,13.99,14.27,13.88,14.25,13100,6.69357799482907,6.82754524561908,6.64094800344729,6.81797615627693,27379.8258781147,0.0,1.0
2009-10-16,13.85,14.32,13.85,13.87,31800,6.62659436943407,6.85146796897443,6.62659436943407,6.63616345877621,66464.0048033623,0.0,1.0
2009-10-19,14.02,14.19,13.85,13.89,13200,6.70793162884229,6.7892688882505,6.62659436943407,6.64573254811836,27588.8321825278,0.0,1.0
2009-10-20,13.97,14.16,13.8,14.11,29700,6.68400890548693,6.77491525423729,6.60267164607871,6.75099253088193,62074.8724106875,0.0,1.0
2009-10-21,14.24,14.71,13.98,13.98,30200,6.81319161160586,7.03806521114622,6.688793450158,6.688793450158,63119.9039327529,0.0,1.0
2009-10-22,14.21,14.4,14.021,14.25,18600,6.79883797759265,6.88974432634301,6.70841008330939,6.81797615627693,38875.1726208346,0.0,1.0
2009-10-23,13.78,14.26,13.78,14.26,15400,6.59310255673657,6.822760700948,6.59310255673657,6.822760700948,32186.9708796157,0.0,1.0
2009-10-26,13.46,13.98,13.35,13.76,22900,6.43999712726228,6.688793450158,6.38736713588049,6.58353346739443,47862.4437105974,0.0,1.0
2009-10-27,13.29,13.69,12.7,13.55,17100,6.35865986785406,6.55004165469693,6.07637173226084,6.48305802930193,35740.0780546383,0.0,1.0
2009-10-28,12.73,13.3,12.73,13.3,31800,6.09072536627406,6.36344441252514,6.09072536627406,6.36344441252514,66464.0048033623,0.0,1.0
2009-10-29,13.23,13.33,12.91,12.98,23000,6.32995259982764,6.37779804653835,6.17684717035335,6.21033898305085,48071.4500150105,0.0,1.0
2009-10-30,14.62,14.9,14.0,14.0,102300,6.99500430910658,7.12897155989658,6.69836253950014,6.69836253950014,213813.44941459,0.0,1.0
2009-11-02,14.8,14.94,14.22,14.73,33300,7.08112611318587,7.14810973858087,6.80362252226372,7.04763430048837,69599.0993695587,0.0,1.0
2009-11-03,14.36,14.63,14.3,14.63,29000,6.87060614765872,6.99978885377765,6.84189887963229,6.99978885377765,60611.8282797958,0.0,1.0
2009-11-04,14.51,14.67,14.43,14.44,29900,6.94237431772479,7.01892703246194,6.90409796035622,6.90888250502729,62492.8850195137,0.0,1.0
2009-11-05,14.9,14.9,14.52,14.68,13100,7.12897155989658,7.12897155989658,6.94715886239586,7.02371157713301,27379.8258781147,0.0,1.0
2009-11-06,14.84,14.92,14.49,14.71,15500,7.10026429187015,7.13854064923872,6.93280522838265,7.03806521114622,32395.9771840288,0.0,1.0
2009-11-09,14.9,14.99,14.73,14.95,21800,7.12897155989658,7.17203246193623,7.04763430048837,7.15289428325194,45563.3743620534,0.0,1.0
2009-11-10,14.82,14.97,14.78,14.79,10700,7.09069520252801,7.16246337259408,7.07155702384372,7.07634156851479,22363.6745722005,0.0,1.0
2009-11-11,15.57,15.69,14.72,14.99,49700,7.44953605285837,7.50695058891123,7.04284975581729,7.17203246193623,103876.133293305,0.0,1.0
2009-11-12,15.23,15.47,15.12,15.47,34700,7.28686153404194,7.40169060614766,7.23423154266015,7.40169060614766,72525.187631342,0.0,1.0
2009-11-13,15.67,15.69,15.0,15.27,32400,7.49738149956909,7.50695058891123,7.1768170066073,7.30599971272623,67718.0426298409,0.0,1.0
2009-11-16,15.5,15.5,15.22,15.5,68800,7.41604424016087,7.41604424016087,7.28207698937087,7.41604424016087,143796.337436205,0.0,1.0
2009-11-17,15.5,15.5,15.27,15.34,25200,7.41604424016087,7.41604424016087,7.30599971272623,7.33949152542373,52669.5887120985,0.0,1.0
2009-11-18,15.97,16.0,15.39,15.48,30500,7.64091783970124,7.65527147371445,7.36341424877909,7.40647515081873,63746.9228459922,0.0,1.0
2009-11-19,15.55,15.76,15.27,15.76,40100,7.43996696351623,7.54044240160873,7.30599971272623,7.54044240160873,83811.5280696488,0.0,1.0
2009-11-20,15.99,16.0,15.38,15.42,45500,7.65048692904338,7.65527147371445,7.35862970410802,7.3777678827923,95097.8685079555,0.0,1.0
2009-11-23,16.63,16.63,15.92,16.0,48200,7.95669778799196,7.95669778799196,7.61699511634588,7.65527147371445,100741.038727109,0.0,1.0
2009-11-24,15.99,16.65,15.6701,16.65,30300,7.65048692904338,7.9662668773341,7.4974293450158,7.9662668773341,63328.910237166,0.0,1.0
2009-11-25,15.34,16.16,15.26,16.16,26600,7.33949152542373,7.73182418845159,7.30121516805516,7.73182418845159,55595.6769738817,0.0,1.0
2009-11-27,15.01,15.38,15.0,15.0,19300,7.18160155127837,7.35862970410802,7.1768170066073,7.1768170066073,40338.2167517262,0.0,1.0
2009-11-30,14.79,15.5,14.35,15.01,43200,7.07634156851479,7.41604424016087,6.86582160298765,7.18160155127837,90290.7235064546,0.0,1.0
2009-12-01,15.86,16.0,14.96,14.96,86800,7.58828784831945,7.65527147371445,7.15767882792301,7.15767882792301,181417.472230561,0.0,1.0
2009-12-02,15.44,15.98,15.045,15.86,46700,7.38733697213444,7.64570238437231,7.19834745762712,7.58828784831945,97605.9441609127,0.0,1.0
2009-12-03,15.07,15.94,15.0,15.54,28500,7.2103088193048,7.62656420568802,7.1768170066073,7.43518241884516,59566.7967577304,0.0,1.0
2009-12-04,15.82,15.9,15.04,15.47,38600,7.56914966963516,7.60742602700373,7.19595518529158,7.40169060614766,80676.4335034524,0.0,1.0
2009-12-07,15.8,15.92,15.45,15.81,22400,7.55958058029302,7.61699511634588,7.39212151680552,7.56436512496409,46817.412188532,0.0,1.0
2009-12-08,15.78,15.87,15.41,15.67,37000,7.55001149095088,7.59307239299052,7.37298333812123,7.49738149956909,77332.3326328429,0.0,1.0
2009-12-09,15.9,15.94,15.44,15.75,35000,7.60742602700373,7.62656420568802,7.38733697213444,7.53565785693766,73152.2065445812,0.0,1.0
2009-12-10,15.48,15.98,15.42,15.98,30900,7.40647515081873,7.64570238437231,7.3777678827923,7.64570238437231,64582.9480636446,0.0,1.0
2009-12-11,15.9,16.07,15.11,15.69,17000,7.60742602700373,7.68876328641195,7.22944699798908,7.50695058891123,35531.0717502252,0.0,1.0
2009-12-14,16.12,16.14,15.67,15.95,18800,7.71268600976731,7.72225509910945,7.49738149956909,7.63134875035909,39293.1852296608,0.0,1.0
2009-12-15,15.61,16.4,15.57,16.1,28000,7.46867423154266,7.84665326055731,7.44953605285837,7.70311692042517,58521.765235665,0.0,1.0
2009-12-16,16.07,16.2,15.78,15.85,19200,7.68876328641195,7.75096236713588,7.55001149095088,7.58350330364838,40129.2104473131,0.0,1.0
2009-12-17,15.86,15.99,15.57,15.94,21100,7.58828784831945,7.65048692904338,7.44953605285837,7.62656420568802,44100.3302311618,0.0,1.0
2009-12-18,15.56,15.99,15.1,15.99,88400,7.4447515081873,7.65048692904338,7.22466245331801,7.65048692904338,184761.573101171,0.0,1.0
2009-12-21,15.65,15.94,15.15,15.61,29600,7.48781241022695,7.62656420568802,7.24858517667337,7.46867423154266,61865.8661062744,0.0,1.0
2009-12-22,15.49,15.71,15.15,15.33,19000,7.4112596954898,7.51651967825338,7.24858517667337,7.33470698075266,39711.197838487,0.0,1.0
2009-12-23,15.68,15.77,15.34,15.58,17500,7.50216604424016,7.5452269462798,7.33949152542373,7.45432059752945,36576.1032722906,0.0,1.0
2009-12-24,15.76,15.92,15.64,15.8,3100,7.54044240160873,7.61699511634588,7.48302786555587,7.55958058029302,6479.19543680577,0.0,1.0
2009-12-28,15.75,15.79,15.47,15.47,8000,7.53565785693766,7.55479603562195,7.40169060614766,7.40169060614766,16720.5043530471,0.0,1.0
2009-12-29,15.68,15.8,15.61,15.8,7000,7.50216604424016,7.55958058029302,7.46867423154266,7.55958058029302,14630.4413089162,0.0,1.0
2009-12-30,15.79,15.8,15.5,15.63,24200,7.55479603562195,7.55958058029302,7.41604424016087,7.4782433208848,50579.5256679676,0.0,1.0
2009-12-31,15.67,15.95,15.64,15.8,20200,7.49738149956909,7.63134875035909,7.48302786555587,7.55958058029302,42219.273491444,0.0,1.0
2010-01-04,15.82,16.05,15.62,15.89,20500,7.56914966963516,7.67919419706981,7.47345877621373,7.60264148233266,42846.2924046833,0.0,1.0
2010-01-05,15.6,15.86,15.6,15.83,35200,7.46388968687159,7.58828784831945,7.46388968687159,7.57393421430623,73570.2191534074,0.0,1.0
2010-01-06,15.47,15.91,15.38,15.61,40600,7.40169060614766,7.61221057167481,7.35862970410802,7.46867423154266,84856.5595917142,0.0,1.0
2010-01-07,15.5,15.64,15.49,15.51,12900,7.41604424016087,7.48302786555587,7.4112596954898,7.42082878483194,26961.8132692885,0.0,1.0
2010-01-08,15.92,15.92,15.5,15.5,7500,7.61699511634588,7.61699511634588,7.41604424016087,7.41604424016087,15675.4728309817,0.0,1.0
2010-01-11,16.02,16.04,15.51,16.03,20100,7.66484056305659,7.67440965239874,7.42082878483194,7.66962510772766,42010.2671870309,0.0,1.0
2010-01-12,15.69,15.83,15.52,15.82,13400,7.50695058891123,7.57393421430623,7.42561332950302,7.56914966963516,28006.844791354,0.0,1.0
2010-01-13,15.78,15.95,15.5401,15.77,18200,7.55001149095088,7.63134875035909,7.43523026429187,7.5452269462798,38039.1474031822,0.0,1.0
2010-01-14,15.88,15.98,15.66,15.75,6300,7.59785693766159,7.64570238437231,7.49259695489802,7.53565785693766,13167.3971780246,0.0,1.0
2010-01-15,15.7,15.96,15.62,15.96,33800,7.5117351335823,7.63613329503016,7.47345877621373,7.63613329503016,70644.1308916242,0.0,1.0
2010-01-19,15.62,16.01,15.51,15.7,38800,7.47345877621373,7.66005601838552,7.42082878483194,7.5117351335823,81094.4461122786,0.0,1.0
2010-01-20,15.18,15.73,15.03,15.52,69100,7.26293881068658,7.52608876759552,7.19117064062051,7.42561332950302,144423.356349445,0.0,1.0
2010-01-21,15.25,15.42,14.88,15.24,29000,7.29643062338408,7.3777678827923,7.11940247055444,7.29164607871301,60611.8282797959,0.0,1.0
2010-01-22,15.3,15.36,15.2,15.25,16300,7.32035334673944,7.34906061476587,7.27250790002873,7.29643062338408,34068.0276193335,0.0,1.0
2010-01-25,15.27,15.46,15.2,15.23,25000,7.30599971272623,7.39690606147659,7.27250790002873,7.28686153404194,52251.5761032723,0.0,1.0
2010-01-26,15.08,15.48,15.08,15.25,18300,7.21509336397587,7.40647515081873,7.21509336397587,7.29643062338408,38248.1537075953,0.0,1.0
2010-01-27,15.45,15.49,15.04,15.04,14800,7.39212151680552,7.4112596954898,7.19595518529158,7.19595518529158,30932.9330531372,0.0,1.0
2010-01-28,15.25,15.45,15.16,15.45,27200,7.29643062338408,7.39212151680552,7.25336972134444,7.39212151680552,56849.7148003603,0.0,1.0
2010-01-29,15.45,15.7,15.26,15.33,39400,7.39212151680552,7.5117351335823,7.30121516805516,7.33470698075266,82348.4839387571,0.0,1.0
2010-02-01,15.35,15.5,15.25,15.5,25900,7.3442760700948,7.41604424016087,7.29643062338408,7.41604424016087,54132.6328429901,0.0,1.0
2010-02-02,15.24,15.42,15.23,15.31,31700,7.29164607871301,7.3777678827923,7.28686153404194,7.32513789141051,66254.9984989493,0.0,1.0
2010-02-03,15.29,15.58,15.25,15.25,22900,7.31556880206837,7.45432059752945,7.29643062338408,7.29643062338408,47862.4437105974,0.0,1.0
2010-02-04,15.25,15.4,15.18,15.25,24900,7.29643062338408,7.36819879345016,7.26293881068658,7.29643062338408,52042.5697988592,0.0,1.0
2010-02-05,15.35,15.43,15.15,15.26,18700,7.3442760700948,7.38255242746337,7.24858517667337,7.30121516805516,39084.1789252477,0.0,1.0
2010-02-08,15.22,15.32,15.2,15.32,28700,7.28207698937087,7.32992243608159,7.27250790002873,7.32992243608159,59984.8093665566,0.0,1.0
2010-02-09,15.49,15.55,15.28,15.43,15300,7.4112596954898,7.43996696351623,7.3107842573973,7.38255242746337,31977.9645752026,0.0,1.0
2010-02-10,15.25,15.39,15.235,15.39,16300,7.29643062338408,7.36341424877909,7.28925380637748,7.36341424877909,34068.0276193336,0.0,1.0
2010-02-11,15.8,15.8,15.25,15.25,14500,7.55958058029302,7.55958058029302,7.29643062338408,7.29643062338408,30305.9141398979,0.0,1.0
2010-02-12,15.54,15.57,15.31,15.57,26600,7.43518241884516,7.44953605285837,7.32513789141051,7.44953605285837,55595.6769738817,0.0,1.0
2010-02-16,15.8,15.81,15.68,15.68,9700,7.55958058029302,7.56436512496409,7.50216604424016,7.50216604424016,20273.6115280697,0.0,1.0
2010-02-17,15.79,15.98,15.44,15.83,29300,7.55479603562195,7.64570238437231,7.38733697213444,7.57393421430623,61238.8471930351,0.0,1.0
2010-02-18,16.34,16.35,15.75,15.81,11300,7.81794599253088,7.82273053720195,7.53565785693766,7.56436512496409,23617.7123986791,0.0,1.0
2010-02-19,16.93,16.95,16.03,16.32,29500,8.1002341281241,8.10980321746625,7.66962510772766,7.80837690318874,61656.8598018613,0.0,1.0
2010-02-22,17.41,17.44,16.6,16.95,18300,8.32989227233554,8.34424590634875,7.94234415397874,8.10980321746625,38248.1537075953,0.0,1.0
2010-02-23,18.02,18.28,17.46,17.46,57000,8.6217494972709,8.74614765871876,8.35381499569089,8.35381499569089,119133.593515461,0.0,1.0
2010-02-24,18.25,18.41,17.94,18.0,30300,8.73179402470554,8.80834673944269,8.58347313990233,8.61218040792876,63328.9102371661,0.0,1.0
2010-02-25,18.08,18.27,17.7,17.95,33400,8.65045676529733,8.74136311404769,8.46864406779661,8.5882576845734,69808.1056739718,0.0,1.0
2010-02-26,18.05,18.25,17.99,18.15,46000,8.63610313128411,8.73179402470554,8.60739586325768,8.68394857799483,96142.9000300211,0.0,1.0
2010-03-01,18.32,18.32,17.45,18.14,45700,8.76528583740305,8.76528583740305,8.34903045101982,8.67916403332376,95515.8811167817,0.0,1.0
2010-03-02,18.37,18.61,18.01,18.25,34700,8.7892085607584,8.90403763286412,8.61696495259983,8.73179402470554,72525.187631342,0.0,1.0
2010-03-03,18.6,18.91,17.78,18.25,59400,8.89925308819305,9.04757397299626,8.50692042516518,8.73179402470554,124149.744821375,0.0,1.0
2010-03-04,18.78,18.78,18.11,18.6,13300,8.98537489227234,8.98537489227234,8.66481039931054,8.89925308819305,27797.8384869408,0.0,1.0
2010-03-05,19.25,19.41,18.08,18.27,46500,9.2102484918127,9.28680120654984,8.65045676529733,8.74136311404769,97187.9315520864,0.0,1.0
2010-03-08,20.06,20.22,19.3,19.34,49700,9.59779661016949,9.67434932490664,9.23417121516806,9.25330939385234,103876.133293305,0.0,1.0
2010-03-09,19.35,20.15,19.03,20.02,63100,9.25809393852341,9.64085751220913,9.10498850904913,9.57865843148521,131882.978084659,0.0,1.0
2010-03-10,19.25,19.77,19.12,19.36,14400,9.2102484918127,9.45904481470842,9.14804941108877,9.26287848319448,30096.9078354848,0.0,1.0
2010-03-11,19.53,19.71,19.17,19.17,22600,9.3442157426027,9.43033754668199,9.17197213444413,9.17197213444413,47235.4247973582,0.0,1.0
2010-03-12,19.56,19.98,19.44,19.63,21500,9.35856937661591,9.55952025280092,9.30115484056306,9.39206118931341,44936.3554488142,0.0,1.0
2010-03-15,19.41,19.64,19.05,19.6,33500,9.28680120654984,9.39684573398449,9.11455759839127,9.3777075553002,70017.1119783849,0.0,1.0
2010-03-16,19.59,19.65,19.26,19.3,26500,9.37292301062913,9.40163027865556,9.21503303648377,9.23417121516806,55386.6706694686,0.0,1.0
2010-03-17,19.49,19.76,19.3,19.55,20600,9.32507756391841,9.45426027003735,9.23417121516806,9.35378483194484,43055.2987090964,0.0,1.0
2010-03-18,19.53,20.0,19.48,19.63,24500,9.3442157426027,9.56908934214306,9.32029301924734,9.39206118931341,51206.5445812069,0.0,1.0
2010-03-19,19.78,19.81,19.29,19.66,81300,9.46382935937949,9.4781829933927,9.22938667049698,9.40641482332663,169922.125487841,0.0,1.0
2010-03-22,20.04,20.12,19.28,19.56,33400,9.58822752082735,9.62650387819592,9.22460212582591,9.35856937661591,69808.1056739718,0.0,1.0
2010-03-23,20.18,20.35,19.8915,20.0,24900,9.65521114622235,9.73654840563057,9.51717703246194,9.56908934214306,52042.5697988592,0.0,1.0
2010-03-24,20.12,20.29,19.88,20.14,30800,9.62650387819592,9.70784113760414,9.5116748060902,9.63607296753806,64373.9417592315,0.0,1.0
2010-03-25,19.4,20.2,19.34,19.95,16300,9.28201666187877,9.66478023556449,9.25330939385234,9.5451666187877,34068.0276193335,0.0,1.0
2010-03-26,19.43,19.85,19.35,19.52,18500,9.29637029589198,9.49732117207699,9.25809393852341,9.33943119793163,38666.1663164215,0.0,1.0
2010-03-29,19.42,19.63,19.3,19.44,11900,9.29158575122091,9.39206118931341,9.23417121516806,9.30115484056306,24871.7502251576,0.0,1.0
2010-03-30,19.62,19.82,19.28,19.51,21100,9.38727664464234,9.48296753806378,9.22460212582591,9.33464665326056,44100.3302311618,0.0,1.0
2010-03-31,18.99,19.89,18.87,19.46,62200,9.08585033036484,9.51645935076128,9.02843579431198,9.3107239299052,130001.921344941,0.0,1.0
2010-04-01,19.23,19.73,18.91,19.14,18100,9.20067940247055,9.43990663602413,9.04757397299626,9.15761850043091,37830.1410987692,0.0,1.0
2010-04-05,19.96,19.96,19.24,19.35,17800,9.54995116345878,9.54995116345878,9.20546394714163,9.25809393852341,37203.1221855299,0.0,1.0
2010-04-06,19.91,19.91,19.29,19.86,5900,9.52602844010342,9.52602844010342,9.22938667049698,9.50210571674806,12331.3719603723,0.0,1.0
2010-04-07,20.3,20.4,19.81,19.95,46600,9.71262568227521,9.76047112898592,9.4781829933927,9.5451666187877,97396.9378564995,0.0,1.0
2010-04-08,20.11,20.3,19.36,20.3,10600,9.62171933352485,9.71262568227521,9.26287848319448,9.71262568227521,22154.6682677875,0.0,1.0
2010-04-09,20.24,20.29,20.03,20.09,17700,9.68391841424878,9.70784113760414,9.58344297615628,9.61215024418271,36994.1158811168,0.0,1.0
2010-04-12,19.96,20.31,19.75,20.31,25800,9.54995116345878,9.71741022694628,9.44947572536627,9.71741022694628,53923.626538577,0.0,1.0
2010-04-13,19.81,20.14,19.66,19.97,7800,9.4781829933927,9.63607296753806,9.40641482332663,9.55473570812985,16302.491744221,0.0,1.0
2010-04-14,20.3,20.36,19.99,20.01,25200,9.71262568227521,9.74133295030164,9.56430479747199,9.57387388681413,52669.5887120985,0.0,1.0
2010-04-15,20.32,20.36,20.08,20.22,9800,9.72219477161735,9.74133295030164,9.60736569951163,9.67434932490664,20482.6178324827,0.0,1.0
2010-04-16,20.25,20.34,19.97,20.3,20900,9.68870295891985,9.73176386095949,9.55473570812985,9.71262568227521,43682.3176223356,0.0,1.0
2010-04-19,20.21,20.36,19.83,20.16,17200,9.66956478023556,9.74133295030164,9.48775208273485,9.64564205688021,35949.0843590514,0.0,1.0
2010-04-20,20.58,20.7,20.06,20.3,30100,9.84659293306521,9.90400746911807,9.59779661016949,9.71262568227521,62910.8976283398,0.0,1.0
2010-04-21,20.45,20.67,20.23,20.67,18900,9.78439385234128,9.88965383510486,9.67913386957771,9.88965383510486,39502.1915340739,0.0,1.0
2010-04-22,21.2,21.3799,20.23,20.23,18400,10.1432347026716,10.2293086613042,9.67913386957771,9.67913386957771,38457.1600120086,0.0,1.0
2010-04-23,21.0,21.05,20.83,21.0,15500,10.0475438092502,10.0714665326056,9.966206549842,10.0475438092502,32395.9771840289,0.0,1.0
2010-04-26,21.25,21.25,20.87,20.87,20100,10.167157426027,10.167157426027,9.98534472852629,9.98534472852629,42010.2671870309,0.0,1.0
2010-04-27,22.94,24.38,22.71,22.71,76300,10.9757454754381,11.6647199080724,10.8657009480034,10.8657009480034,159471.810267187,0.0,1.0
2010-04-28,25.23,25.89,23.1,23.2,51800,12.0714062051135,12.3871861534042,11.0522981901752,11.100143636886,108265.26568598,0.0,1.0
2010-04-29,25.5,25.79,24.69,25.49,66500,12.2005889112324,12.3393407066935,11.8130407928756,12.1958043665613,138989.192434704,0.0,1.0
2010-04-30,25.35,25.789,24.75,25.58,75700,12.1288207411663,12.3388622522264,11.841748060902,12.238865268601,158217.772440709,0.0,1.0
2010-05-03,25.58,25.75,24.76,25.54,36000,12.238865268601,12.3202025280092,11.8465326055731,12.2197270899167,75242.2695887119,0.0,1.0
2010-05-04,24.78,26.0,24.56,25.25,39900,11.8561016949153,12.439816144786,11.7508417121517,12.0809752944556,83393.5154608223,0.0,1.0
2010-05-05,24.45,25.18,24.4,25.1,37500,11.6982117207699,12.0474834817581,11.6742889974145,12.0092071243895,78377.3641549084,0.0,1.0
2010-05-06,22.83,24.67,21.61,24.39,67000,10.9231154840563,11.8034717035335,10.3394010341856,11.6695044527435,140034.22395677,0.0,1.0
2010-05-07,21.79,23.82,21.5,22.92,74700,10.4255228382649,11.3967854064924,10.2867710428038,10.966176386096,156127.709396577,0.0,1.0
2010-05-10,22.94,23.18,22.2,22.72,83300,10.9757454754381,11.0905745475438,10.6216891697788,10.8704854926745,174102.251576103,0.0,1.0
2010-05-11,23.16,23.4,22.11,22.78,71100,11.0810054582017,11.1958345303074,10.5786282677392,10.8991927607009,148603.482437706,0.0,1.0
2010-05-12,24.88,25.08,23.29,23.29,51400,11.903947141626,11.9996380350474,11.1432045389256,11.1432045389256,107429.240468328,0.0,1.0
2010-05-13,24.76,24.9,24.22,24.9,21900,11.8465326055731,11.9135162309681,11.5881671933352,11.9135162309681,45772.3806664666,0.0,1.0
2010-05-14,23.71,24.665,23.54,24.42,34800,11.3441554151106,11.8010794311979,11.2628181557024,11.6838580867567,72734.193935755,0.0,1.0
2010-05-17,24.02,24.266,23.64,23.97,24000,11.4924762999138,11.6101760988222,11.3106636024131,11.4685535765585,50161.5130591415,0.0,1.0
2010-05-18,23.25,24.44,23.08,24.39,25900,11.1240663602413,11.6934271760988,11.0427291008331,11.6695044527435,54132.6328429901,0.0,1.0
2010-05-19,22.53,23.31,22.1,23.12,40100,10.7795791439242,11.1527736282677,10.5738437230681,11.0618672795174,83811.5280696484,0.0,1.0
2010-05-20,21.46,21.96,21.38,21.96,38400,10.2676328641195,10.5068600976731,10.2293565067509,10.5068600976731,80258.4208946263,0.0,1.0
2010-05-21,22.82,23.17,20.86,21.31,65300,10.9183309393852,11.0857900028727,9.98056018385521,10.1958646940534,136481.116781748,0.0,1.0
2010-05-24,22.82,23.45,22.68,22.87,25800,10.9183309393852,11.2197572536627,10.8513473139902,10.9422536627406,53923.6265385772,0.0,1.0
2010-05-25,22.25,22.7,21.44,22.5,44600,10.6456118931342,10.8609164033324,10.2580637747774,10.7652255099109,93216.8117682374,0.0,1.0
2010-05-26,22.82,23.155,22.32,22.32,82700,10.9183309393852,11.0786131858661,10.6791037058317,10.6791037058317,172848.213749625,0.0,1.0
2010-05-27,23.24,23.56,22.79,23.23,47400,11.1192818155702,11.2723872450445,10.903977305372,11.1144972708992,99068.9882918046,0.0,1.0
2010-05-28,22.64,23.44,22.383,23.12,27000,10.8322091353059,11.2149727089917,10.7092463372594,11.0618672795174,56431.7021915343,0.0,1.0
2010-06-01,22.02,22.81,21.46,22.44,38300,10.5355673656995,10.9135463947142,10.2676328641195,10.7365182418845,80049.4145902132,0.0,1.0
2010-06-02,22.64,22.66,21.4,22.0,40000,10.8322091353059,10.8417782246481,10.2389255960931,10.5259982763574,83602.521765236,0.0,1.0
2010-06-03,22.93,23.04,22.2,22.52,27900,10.970960930767,11.0235909221488,10.6216891697788,10.7747945992531,58312.758931252,0.0,1.0
2010-06-04,21.05,22.79,20.92,22.57,43100,10.0714665326056,10.903977305372,10.0092674518816,10.7987173226084,90081.7172020412,0.0,1.0
2010-06-07,20.66,21.97,20.62,21.06,38800,9.88486929043378,10.5116446423442,9.8657311117495,10.0762510772766,81094.4461122786,0.0,1.0
2010-06-08,19.76,21.5,19.6513,21.5,44700,9.45426027003735,10.2867710428038,9.4022522694628,10.2867710428038,93425.8180726508,0.0,1.0
2010-06-09,19.44,20.82,19.19,19.86,70600,9.30115484056306,9.96142200517093,9.18154122378627,9.50210571674806,147558.450915641,0.0,1.0
2010-06-10,20.805,21.3,19.69,19.69,69100,9.95424518816432,10.1910801493824,9.42076845733984,9.42076845733984,144423.356349445,0.0,1.0
2010-06-11,22.0,22.0,20.25,20.62,40300,10.5259982763574,10.5259982763574,9.68870295891985,9.8657311117495,84229.5406784747,0.0,1.0
2010-06-14,22.16,22.81,21.46,22.21,51600,10.6025509910945,10.9135463947142,10.2676328641195,10.6264737144499,107847.253077154,0.0,1.0
2010-06-15,22.98,23.05,22.07,22.4,38300,10.9948836541224,11.0283754668199,10.5594900890549,10.7173800632002,80049.414590213,0.0,1.0
2010-06-16,22.68,23.25,22.59,22.87,30200,10.8513473139902,11.1240663602413,10.8082864119506,10.9422536627406,63119.9039327531,0.0,1.0
2010-06-17,22.94,23.32,22.45,22.9,27200,10.9757454754381,11.1575581729388,10.7413027865556,10.9566072967538,56849.7148003602,0.0,1.0
2010-06-18,23.49,23.55,22.56,23.12,48700,11.238895432347,11.2676027003735,10.7939327779374,11.0618672795174,101786.070249175,0.0,1.0
2010-06-21,22.71,24.24,22.61,23.78,22800,10.8657009480034,11.5977362826774,10.8178555012927,11.3776472278081,47653.4374061845,0.0,1.0
2010-06-22,22.29,23.73,22.1,22.88,34500,10.6647500718184,11.3537245044527,10.5738437230681,10.9470382074117,72107.1750225161,0.0,1.0
2010-06-23,21.76,22.5,21.68,22.23,24100,10.4111692042517,10.7652255099109,10.3728928468831,10.636042803792,50370.5193635543,0.0,1.0
2010-06-24,21.61,22.45,21.51,21.59,19200,10.3394010341856,10.7413027865556,10.2915555874749,10.3298319448434,40129.210447313,0.0,1.0
2010-06-25,21.15,22.06,21.0,21.74,517000,10.1193119793163,10.5547055443838,10.0475438092502,10.4016001149095,1080562.59381567,0.0,1.0
2010-06-28,21.53,21.89,21.19,21.19,48200,10.301124676817,10.4733682849756,10.1384501580006,10.1384501580006,100741.038727109,0.0,1.0
2010-06-29,20.32,21.32,20.3,21.32,28900,9.72219477161735,10.2006492387245,9.71262568227521,10.2006492387245,60402.8219753828,0.0,1.0
2010-06-30,20.33,21.17,20.31,20.38,37800,9.72697931628842,10.1288810686584,9.71741022694628,9.75090203964378,79004.3830681477,0.0,1.0
2010-07-01,20.38,20.65,19.37,20.31,27300,9.75090203964378,9.88008474576271,9.26766302786556,9.71741022694628,57058.7211047733,0.0,1.0
2010-07-02,20.05,20.67,19.69,20.61,26800,9.59301206549842,9.88965383510486,9.42076845733984,9.86094656707843,56013.6895827079,0.0,1.0
2010-07-06,18.04,20.42,17.84,20.42,65200,8.63131858661304,9.77004021832807,8.53562769319161,9.77004021832807,136272.110477334,0.0,1.0
2010-07-07,18.63,18.65,17.91,18.04,49800,8.91360672220626,8.92317581154841,8.56911950588911,8.63131858661304,104085.139597718,0.0,1.0
2010-07-08,18.88,19.04,18.47,18.83,67000,9.03322033898305,9.1097730537202,8.83705400746912,9.00929761562769,140034.22395677,0.0,1.0
2010-07-09,19.9,19.92,18.79,18.79,20800,9.52124389543235,9.53081298477449,8.99015943694341,8.99015943694341,43473.3113179225,0.0,1.0
2010-07-12,19.65,20.28,19.13,19.75,136100,9.40163027865556,9.70305659293307,9.15283395575984,9.44947572536627,284457.580306214,0.0,1.0
2010-07-13,20.55,20.61,19.33,20.02,92900,9.832239299052,9.86094656707843,9.24852484918127,9.57865843148521,194166.85679976,0.0,1.0
2010-07-14,20.48,20.54,19.85,20.42,36100,9.7987474863545,9.82745475438093,9.49732117207699,9.77004021832807,75451.2758931252,0.0,1.0
2010-07-15,20.55,20.85,19.76,20.56,32000,9.832239299052,9.97577563918414,9.45426027003735,9.83702384372307,66882.0174121885,0.0,1.0
2010-07-16,19.18,20.51,18.93,20.37,33900,9.1767566791152,9.81310112036771,9.05714306233841,9.74611749497271,70853.1371960372,0.0,1.0
2010-07-19,19.54,19.56,18.98,19.19,32800,9.34900028727377,9.35856937661591,9.08106578569377,9.18154122378627,68554.0678474933,0.0,1.0
2010-07-20,20.31,20.34,18.49,19.3,38000,9.71741022694628,9.73176386095949,8.84662309681126,9.23417121516806,79422.3956769739,0.0,1.0
2010-07-21,19.57,20.58,19.53,20.5,30400,9.36335392128699,9.84659293306521,9.3442157426027,9.80831657569664,63537.9165415791,0.0,1.0
2010-07-22,20.54,20.59,19.69,19.85,29600,9.82745475438093,9.85137747773628,9.42076845733984,9.49732117207699,61865.8661062744,0.0,1.0
2010-07-23,21.64,21.66,20.29,20.4,33900,10.3537546681988,10.3633237575409,9.70784113760414,9.76047112898592,70853.1371960372,0.0,1.0
2010-07-26,22.82,22.83,21.37,21.87,50800,10.9183309393852,10.9231154840563,10.2245719620799,10.4637991956334,106175.20264185,0.0,1.0
2010-07-27,22.46,23.64,21.84,23.1,76400,10.7460873312267,11.3106636024131,10.4494455616202,11.0522981901752,159680.8165716,0.0,1.0
2010-07-28,22.11,23.22,21.91,22.52,39100,10.5786282677392,11.1097127262281,10.4829373743177,10.7747945992531,81721.4650255175,0.0,1.0
2010-07-29,22.8,22.99,22.16,22.33,53100,10.9087618500431,10.9996681987934,10.6025509910945,10.6838882505027,110982.34764335,0.0,1.0
2010-07-30,23.34,23.48,22.55,22.55,34400,11.167127262281,11.234110887676,10.7891482332663,10.7891482332663,71898.1687181024,0.0,1.0
2010-08-02,23.51,23.92,23.31,23.5,38200,11.2484645216892,11.4446308532031,11.1527736282677,11.2436799770181,79840.4082857998,0.0,1.0
2010-08-03,23.46,23.89,23.1,23.49,29200,11.2245417983338,11.4302772191899,11.0522981901752,11.238895432347,61029.8408886221,0.0,1.0
2010-08-04,24.02,24.07,23.41,23.63,37800,11.4924762999138,11.5163990232692,11.2006190749785,11.305879057742,79004.3830681478,0.0,1.0
2010-08-05,23.66,24.13,23.6,23.84,27200,11.3202326917552,11.5451062912956,11.2915254237288,11.4063544958345,56849.7148003605,0.0,1.0
2010-08-06,23.85,24.17,23.12,23.43,35300,11.4111390405056,11.5642444699799,11.0618672795174,11.2101881643206,73779.2254578205,0.0,1.0
2010-08-09,24.91,24.96,23.62,24.05,50000,11.9183007756392,11.9422234989945,11.301094513071,11.506829933927,104503.152206544,0.0,1.0
2010-08-10,24.13,24.83,23.65,24.6,78600,11.5451062912956,11.8800244182706,11.3154481470842,11.769979890836,164278.955268688,0.0,1.0
2010-08-11,23.35,24.06,23.07,23.62,66400,11.171911806952,11.5116144785981,11.037944556162,11.301094513071,138780.186130292,0.0,1.0
2010-08-12,22.69,23.35,22.45,22.94,23100,10.8561318586613,11.171911806952,10.7413027865556,10.9757454754381,48280.4563194236,0.0,1.0
2010-08-13,22.2,22.76,22.08,22.64,39400,10.6216891697788,10.8896236713588,10.5642746337259,10.8322091353059,82348.4839387571,0.0,1.0
2010-08-16,22.99,23.065,21.7815,22.04,23700,10.9996681987934,11.0355522838265,10.4214559752945,10.5451364550417,49534.4941459024,0.0,1.0
2010-08-17,23.99,24.0,23.26,23.26,55300,11.4781226659006,11.4829072105717,11.1288509049124,11.1288509049124,115580.486340438,0.0,1.0
2010-08-18,24.57,24.675,23.61,23.91,43600,11.7556262568228,11.805863975869,11.2963099683999,11.439846308532,91126.7487241065,0.0,1.0
2010-08-19,23.2,24.5,23.2,24.42,31700,11.100143636886,11.7221344441253,11.100143636886,11.6838580867567,66254.998498949,0.0,1.0
2010-08-20,22.88,23.51,22.17,23.05,41000,10.9470382074117,11.2484645216892,10.6073355357656,11.0283754668199,85692.5848093663,0.0,1.0
2010-08-23,22.01,23.5399,21.85,23.03,31500,10.5307828210284,11.2627703102557,10.4542301062913,11.0188063774777,65836.9858901234,0.0,1.0
2010-08-24,22.01,22.35,21.05,21.82,28700,10.5307828210284,10.6934573398449,10.0714665326056,10.4398764722781,59984.8093665568,0.0,1.0
2010-08-25,22.89,22.91,21.87,21.87,24100,10.9518227520827,10.9613918414249,10.4637991956334,10.4637991956334,50370.5193635546,0.0,1.0
2010-08-26,22.55,24.03,22.42,22.93,77000,10.7891482332663,11.4972608445849,10.7269491525424,10.970960930767,160934.854398079,0.0,1.0
2010-08-27,23.77,23.77,22.46,22.88,27100,11.372862683137,11.372862683137,10.7460873312267,10.9470382074117,56640.7084959473,0.0,1.0
2010-08-30,22.56,24.09,22.55,23.62,60900,10.7939327779374,11.5259681126113,10.7891482332663,11.301094513071,127284.839387571,0.0,1.0
2010-08-31,23.45,23.74,22.18,22.43,82600,11.2197572536627,11.3585090491238,10.6121200804367,10.7317336972134,172639.207445212,0.0,1.0
2010-09-01,24.26,24.28,23.5,23.87,69600,11.6073053720195,11.6168744613617,11.2436799770181,11.4207081298477,145468.38787151,0.0,1.0
2010-09-02,24.59,24.62,23.78,24.17,40600,11.7651953461649,11.7795489801781,11.3776472278081,11.5642444699799,84856.5595917142,0.0,1.0
2010-09-03,25.14,25.25,24.31,24.9,37600,12.0283453030738,12.0809752944556,11.6312280953749,11.9135162309681,78586.3704593217,0.0,1.0
2010-09-07,24.68,25.147,24.55,25.14,35500,11.8082562482045,12.0316944843436,11.7460571674806,12.0283453030738,74197.2380666469,0.0,1.0
2010-09-08,24.99,25.05,24.62,24.67,27700,11.9565771330078,11.9852844010342,11.7795489801781,11.8034717035335,57894.7463224255,0.0,1.0
2010-09-09,25.17,25.29,24.78,25.29,150300,12.042698937087,12.1001134731399,11.8561016949153,12.1001134731399,314136.475532874,0.0,1.0
2010-09-10,24.8,25.5,24.79,25.04,31900,11.8656707842574,12.2005889112324,11.8608862395863,11.9804998563631,66673.0111077754,0.0,1.0
2010-09-13,26.11,26.27,25.03,25.07,38500,12.4924461361678,12.5689988509049,11.975715311692,11.9948534903763,80467.4271990391,0.0,1.0
2010-09-14,26.45,26.8,25.9201,26.13,56900,12.6551206549842,12.8225797184717,12.4015876328641,12.5020152255099,118924.587211048,0.0,1.0
2010-09-15,26.56,26.89,26.21,26.28,38000,12.707750646366,12.8656406205113,12.5402915828785,12.573783395576,79422.3956769738,0.0,1.0
2010-09-16,25.94,26.86,25.79,26.56,38400,12.4111088767596,12.8512869864981,12.3393407066935,12.707750646366,80258.4208946259,0.0,1.0
2010-09-17,25.48,26.14,25.22,26.05,74000,12.1910198218903,12.506799770181,12.0666216604424,12.4637388681413,154664.665265686,0.0,1.0
2010-09-20,26.06,26.24,25.53,25.55,88200,12.4685234128124,12.5546452168917,12.2149425452456,12.2245116345878,184343.560492345,0.0,1.0
2010-09-21,26.54,27.37,25.81,27.35,110400,12.6981815570238,13.0952987647228,12.3489097960356,13.0857296753806,230742.960072051,0.0,1.0
2010-09-22,26.51,27.0,26.18,26.46,32600,12.6838279230106,12.9182706118931,12.5259379488653,12.6599051996553,68136.0552386672,0.0,1.0
2010-09-23,26.56,27.23,26.12,26.28,28000,12.707750646366,13.0283151393278,12.4972306808388,12.573783395576,58521.7652356649,0.0,1.0
2010-09-24,28.54,28.63,26.91,26.92,55400,13.6550904912382,13.6981513932778,12.8752097098535,12.8799942545246,115789.492644851,0.0,1.0
2010-09-27,29.35,29.75,28.54,28.56,51300,14.0426386095949,14.2340203964378,13.6550904912382,13.6646595805803,107220.234163915,0.0,1.0
2010-09-28,28.79,29.64,28.3208,29.61,171500,13.7747041080149,14.181390405056,13.5502132720483,14.1670367710428,358445.812068449,0.0,1.0
2010-09-29,29.9,29.969,28.8,28.8,71800,14.3057885665039,14.3388019247343,13.779488652686,13.779488652686,150066.526568598,0.0,1.0
2010-09-30,30.82,31.75,30.0301,30.25,96100,14.7459666762425,15.1909293306521,14.3680354926745,14.4732476299914,200855.058540978,0.0,1.0
2010-10-01,30.44,32.0,30.031,31.95,88600,14.5641539787417,15.3105429474289,14.3684661016949,15.2866202240735,185179.585709998,0.0,1.0
2010-10-04,28.68,30.96,28.5,30.5,128300,13.7220741166332,14.8129503016375,13.6359523125539,14.5928612467682,268155.088561992,0.0,1.0
2010-10-05,30.33,30.58,27.29,29.0,90000,14.51152398736,14.6311376041367,13.0570224073542,13.8751795461074,188105.67397178,0.0,1.0
2010-10-06,30.36,30.81,29.59,30.35,66700,14.5258776213732,14.7411821315714,14.1574676817007,14.5210930767021,139407.20504353,0.0,1.0
2010-10-07,29.76,30.74,29.76,30.73,21800,14.2388049411089,14.7076903188739,14.2388049411089,14.7029057742028,45563.3743620534,0.0,1.0
2010-10-08,30.52,30.67,28.8,29.69,37800,14.6024303361103,14.6741985061764,13.779488652686,14.2053131284114,79004.3830681478,0.0,1.0
2010-10-11,30.7,30.8499,30.0,30.41,23300,14.6885521401896,14.760272464809,14.3536340132146,14.5498003447285,48698.4689282498,0.0,1.0
2010-10-12,31.37,31.5,30.45,30.74,27500,15.0091166331514,15.0713157138753,14.5689385234128,14.7076903188739,57476.7337135995,0.0,1.0
2010-10-13,31.86,32.25,31.1,31.5,47100,15.2435593220339,15.4301565642057,14.8799339270325,15.0713157138753,98441.969378565,0.0,1.0
2010-10-14,32.13,32.2,31.765,31.93,18100,15.3727420281528,15.4062338408503,15.1981061476587,15.2770511347314,37830.1410987692,0.0,1.0
2010-10-15,32.07,32.79,31.8501,32.33,55900,15.3440347601264,15.6885219764435,15.2388226228095,15.4684329215743,116834.524166917,0.0,1.0
2010-10-18,32.18,32.45,31.88,32.25,35900,15.3966647515082,15.5258474576271,15.253128411376,15.4301565642057,75033.2632842989,0.0,1.0
2010-10-19,31.33,32.33,31.0,31.58,32200,14.9899784544671,15.4684329215743,14.8320884803217,15.1095920712439,67300.0300210147,0.0,1.0
2010-10-20,32.66,32.94,31.16,31.67,35000,15.6263228957196,15.7602901465096,14.9086411950589,15.1526529732835,73152.2065445813,0.0,1.0
2010-10-21,34.66,34.76,32.94,32.95,90500,16.5832318299339,16.6310772766446,15.7602901465096,15.7650746911807,189150.705493846,0.0,1.0
2010-10-22,33.98,34.6499,33.62,33.77,77400,16.2578827923011,16.5783994398161,16.0856391841425,16.1574073542086,161770.879615731,0.0,1.0
2010-10-25,35.22,35.49,34.23,34.23,127700,16.8511663315139,16.9803490376329,16.3774964090778,16.3774964090778,266901.050735515,0.0,1.0
2010-10-26,34.61,36.2299,33.44,35.14,106300,16.5593091065786,17.3343574978454,15.9995173800632,16.8128899741454,222173.701591113,0.0,1.0
2010-10-27,34.83,35.23,33.85,34.51,76600,16.6645690893421,16.855950876185,16.1956837115771,16.5114636598679,160098.829180427,0.0,1.0
2010-10-28,36.51,37.23,34.58,35.33,93000,17.4683725940822,17.8128598103993,16.5449554725654,16.9037963228957,194375.863104172,0.0,1.0
2010-10-29,36.49,36.849,35.93,36.5,54000,17.45880350474,17.6305686584315,17.19086900316,17.4635880494111,112863.404383068,0.0,1.0
2010-11-01,37.21,37.83,36.64,36.91,104500,17.8032907210572,18.0999324906636,17.5305716748061,17.659754380925,218411.588111678,0.0,1.0
2010-11-02,38.2,39.29,37.92,37.99,236600,18.2769606434933,18.79847601264,18.1429933927032,18.1764852054007,494508.916241368,0.0,1.0
2010-11-03,40.13,40.33,38.21,39.09,185900,19.2003777650101,19.2960686584315,18.2817451881643,18.7027851192186,388542.719903932,0.0,1.0
2010-11-04,41.59,42.33,40.57,40.77,177600,19.8989212869865,20.2529775926458,19.4108977305372,19.5065886239586,371195.196637646,0.0,1.0
2010-11-05,41.61,42.0,40.391,41.6,109600,19.9084903763286,20.0950876185004,19.325254380925,19.9037058316576,229070.909636746,0.0,1.0
2010-11-08,42.09,42.11,41.06,41.86,114800,20.1381485205401,20.1477176098822,19.6453404194197,20.0281039931054,239939.237466226,0.0,1.0
2010-11-09,37.11,42.28,36.311,42.28,343800,17.7554452743465,20.2290548692904,17.3731601551278,20.2290548692904,718563.674572199,0.0,1.0
2010-11-10,40.29,40.55,37.12,37.14,136300,19.2769304797472,19.4013286411951,17.7602298190175,17.7697989083597,284875.59291504,0.0,1.0
2010-11-11,40.59,41.4299,39.0001,39.99,82500,19.4204668198793,19.8223207268026,18.6597720626257,19.1333941396151,172430.201140799,0.0,1.0
2010-11-12,37.94,40.27,37.35,40.25,108700,18.1525624820454,19.2673613904051,17.8702743464522,19.2577923010629,227189.852897028,0.0,1.0
2010-11-15,37.12,39.0,36.843,37.99,105800,17.7602298190175,18.659724217179,17.6276979316288,18.1764852054007,221128.670069049,0.0,1.0
2010-11-16,35.29,37.1,34.13,36.91,185500,16.8846581442114,17.7506607296754,16.3296509623671,17.659754380925,387706.694686281,0.0,1.0
2010-11-17,34.25,35.59,34.01,35.51,140800,16.38706549842,17.0281944843436,16.2722364263143,16.989918126975,294280.876613629,0.0,1.0
2010-11-18,35.28,36.63,34.34,34.82,120700,16.8798735995404,17.525787130135,16.4301264004596,16.6597845446711,252270.609426598,0.0,1.0
2010-11-19,35.22,36.0,35.02,35.33,72400,16.8511663315139,17.2243608158575,16.7554754380925,16.9037963228957,151320.564395077,0.0,1.0
2010-11-22,36.68,36.84,35.25,35.25,107100,17.5497098534904,17.6262625682275,16.8655199655271,16.8655199655271,223845.752026418,0.0,1.0
2010-11-23,36.16,36.37,35.75,36.02,58900,17.3009135305947,17.4013889686872,17.1047471990807,17.2339299051997,123104.713299309,0.0,1.0
2010-11-24,37.02,37.7399,36.52,36.64,45500,17.7123843723068,18.0568237431772,17.4731571387532,17.5305716748061,95097.8685079556,0.0,1.0
2010-11-26,37.34,37.63,36.7,36.7,24000,17.8654898017811,18.0042415972422,17.5592789428325,17.5592789428325,50161.5130591414,0.0,1.0
2010-11-29,38.92,39.07,37.2,37.63,94300,18.6214478598104,18.6932160298765,17.7985061763861,18.0042415972422,197092.945061543,0.0,1.0
2010-11-30,39.51,40.2,38.2,38.59,176900,18.9037359954036,19.2338695777076,18.2769606434933,18.463557885665,369732.152506755,0.0,1.0
2010-12-01,40.89,41.9,40.34,40.34,127700,19.5640031600115,20.0472421717897,19.3008532031026,19.3008532031026,266901.050735515,0.0,1.0
2010-12-02,41.99,42.5,41.23,41.23,106700,20.0903030738294,20.334314852054,19.7266776788279,19.7266776788279,223009.726808766,0.0,1.0
2010-12-03,44.25,44.31,41.85,41.93,140600,21.1716101694915,21.200317437518,20.0233194484344,20.0615958058029,293862.864004804,0.0,1.0
2010-12-06,46.78,46.99,44.63,44.7,180800,22.3820999712726,22.4825754093651,21.3534228669922,21.3869146796897,377883.398378866,0.0,1.0
2010-12-07,46.66,49.32,46.58,48.26,277400,22.3246854352198,23.5973743177248,22.2864090778512,23.0902125825912,579783.488441908,0.0,1.0
2010-12-08,45.16,47.779,44.29,47.06,176000,21.607003734559,22.8600759839127,21.1907483481758,22.5160672220626,367851.095767037,0.0,1.0
2010-12-09,45.97,47.5,45.3001,46.1,115400,21.9945518529158,22.7265871875898,21.6740352054007,22.0567509336398,241193.275292705,0.0,1.0
2010-12-10,44.46,47.09,44.27,46.07,156300,21.272085607584,22.5304208560758,21.1811792588337,22.0423972996265,326676.853797659,0.0,1.0
2010-12-13,39.43,44.9399,39.27,44.55,401500,18.865459638035,21.5016959063488,18.7889069232979,21.3151465096237,839160.312218555,0.0,1.0
2010-12-14,38.73,40.6985,38.25,39.43,246900,18.53054151106,19.4723791295605,18.3008833668486,18.865459638035,516036.565595918,0.0,1.0
2010-12-15,37.12,38.71,37.11,38.48,206300,17.7602298190175,18.5209724217179,17.7554452743465,18.4109278942833,431180.006004203,0.0,1.0
2010-12-16,39.62,39.79,36.75,37.2,168300,18.9563659867854,19.0377032461936,17.5832016661879,17.7985061763861,351757.610327229,0.0,1.0
2010-12-17,37.76,39.72,37.75,39.61,157700,18.0664406779661,19.0042114334961,18.061656133295,18.9515814421143,329602.942059442,0.0,1.0
2010-12-20,37.57,38.48,37.236,37.62,52100,17.9755343292157,18.4109278942833,17.815730537202,17.9994570525711,108892.28459922,0.0,1.0
2010-12-21,36.35,37.94,35.15,37.67,193400,17.391819879345,18.1525624820454,16.8176745188164,18.0233797759265,404218.192734915,0.0,1.0
2010-12-22,36.27,36.98,35.16,36.19,68800,17.3535435219764,17.6932461936225,16.8224590634875,17.3152671646079,143796.337436206,0.0,1.0
2010-12-23,35.99,36.53,35.5101,36.17,28800,17.2195762711864,17.4779416834243,16.9899659724217,17.3056980752657,60193.8156709698,0.0,1.0
2010-12-27,36.67,37.11,35.55,35.74,41300,17.5449253088193,17.7554452743465,17.0090563056593,17.0999626544097,86319.6037226059,0.0,1.0
2010-12-28,35.5,37.37,35.12,36.6,71500,16.9851335823039,17.8798434357943,16.8033208848032,17.5114334961218,149439.507655359,0.0,1.0
2010-12-29,35.69,36.23,35.29,35.71,37600,17.0760399310543,17.3344053432922,16.8846581442114,17.0856090203964,78586.3704593215,0.0,1.0
2010-12-30,35.93,36.14,35.29,35.53,39100,17.19086900316,17.2913444412525,16.8846581442114,16.9994872163171,81721.4650255179,0.0,1.0
2010-12-31,36.24,36.625,35.69,35.69,66100,17.3391898879632,17.5233948577995,17.0760399310543,17.0760399310543,138153.167217052,0.0,1.0
2011-01-03,37.96,38.47,36.6,36.6,93500,18.1621315713875,18.4061433496122,17.5114334961218,17.5114334961218,195420.894626239,0.0,1.0
2011-01-04,37.0,38.609,36.17,38.4,101000,17.7028152829647,18.4726485205401,17.3056980752657,18.3726515369147,211096.36745722,0.0,1.0
2011-01-05,37.11,37.27,35.6,36.96,166800,17.7554452743465,17.8319979890836,17.0329790290147,17.6836771042804,348622.515761032,0.0,1.0
2011-01-06,36.42,37.18,36.25,36.96,98200,17.4253116920425,17.788937087044,17.3439744326343,17.6836771042804,205244.190933654,0.0,1.0
2011-01-07,35.85,36.569,35.6,36.37,60900,17.1525926457914,17.4966014076415,17.0329790290147,17.4013889686872,127284.839387572,0.0,1.0
2011-01-10,37.72,38.13,35.25,35.59,106600,18.0473024992818,18.2434688307957,16.8655199655271,17.0281944843436,222800.720504353,0.0,1.0
2011-01-11,37.95,39.0,37.78,38.09,75600,18.1573470267165,18.659724217179,18.0760097673082,18.2243306521115,158008.766136295,0.0,1.0
2011-01-12,37.58,38.51,37.42,38.51,53100,17.9803188738868,18.4252815282965,17.9037661591497,18.4252815282965,110982.34764335,0.0,1.0
2011-01-13,36.33,37.67,35.8301,37.67,44700,17.3822507900029,18.0233797759265,17.143071401896,18.0233797759265,93425.8180726507,0.0,1.0
2011-01-14,36.67,36.96,35.6,36.33,62900,17.5449253088193,17.6836771042804,17.0329790290147,17.3822507900029,131464.965475833,0.0,1.0
2011-01-18,35.25,36.425,34.14,36.34,166100,16.8655199655271,17.4277039643781,16.3344355070382,17.3870353346739,347159.471630142,0.0,1.0
2011-01-19,34.5,35.1999,34.361,35.08,60900,16.5066791151968,16.8415493967251,16.4401739442689,16.7841827061189,127284.839387571,0.0,1.0
2011-01-20,33.22,34.74,32.89,34.52,99700,15.8942573972996,16.6215081873025,15.7363674231543,16.5162482045389,208379.28549985,0.0,1.0
2011-01-21,32.76,33.5,32.25,33.46,82600,15.6741683424303,16.0282246480896,15.4301565642057,16.0090864694053,172639.207445212,0.0,1.0
2011-01-24,32.7,33.28,32.29,32.76,42100,15.6454610744039,15.9229646653261,15.44929474289,15.6741683424303,87991.6541579106,0.0,1.0
2011-01-25,33.48,33.76,31.99,32.51,51200,16.0186555587475,16.1526228095375,15.3057584027578,15.5545547256535,107011.227859502,0.0,1.0
2011-01-26,34.09,34.85,33.5,33.5,39100,16.3105127836829,16.6741381786843,16.0282246480896,16.0282246480896,81721.4650255176,0.0,1.0
2011-01-27,34.08,34.269,33.26,34.17,61300,16.3057282390118,16.396156133295,15.9133955759839,16.3487891410514,128120.864605223,0.0,1.0
2011-01-28,31.52,34.26,31.39,34.26,73800,15.0808848032175,16.3918500430911,15.0186857224935,16.3918500430911,154246.652656859,0.0,1.0
2011-01-31,32.17,32.45,29.26,29.27,199900,15.3918802068371,15.5258474576271,13.9995777075553,14.0043622522264,417803.602521766,0.0,1.0
2011-02-01,34.04,34.329,32.49,32.54,58900,16.2865900603275,16.4248634013215,15.5449856363114,15.5689083596668,123104.713299309,0.0,1.0
2011-02-02,34.38,35.2,33.5,34.01,69600,16.4492645791439,16.8415972421718,16.0282246480896,16.2722364263143,145468.38787151,0.0,1.0
2011-02-03,34.51,34.7,33.56,34.38,90800,16.5114636598679,16.6023700086182,16.0569319161161,16.4492645791439,189777.724407084,0.0,1.0
2011-02-04,33.69,34.82,33.16,34.35,49300,16.11913099684,16.6597845446711,15.8655501292732,16.4349109451307,103040.108075653,0.0,1.0
2011-02-07,35.05,35.3,33.73,33.83,61300,16.7698290721057,16.8894426888825,16.1382691755243,16.186114622235,128120.864605224,0.0,1.0
2011-02-08,34.94,35.24,34.26,35.08,40900,16.7171990807239,16.8607354208561,16.3918500430911,16.7841827061189,85483.5785049536,0.0,1.0
2011-02-09,34.09,34.8797,34.01,34.68,28000,16.3105127836829,16.6883482763574,16.2722364263143,16.5928009192761,58521.7652356648,0.0,1.0
2011-02-10,33.23,34.0,32.65,33.92,64700,15.8990419419707,16.2674518816432,15.6215383510485,16.2291755242746,135227.078955269,0.0,1.0
2011-02-11,33.75,33.99,32.81,32.92,38000,16.1478382648664,16.2626673369721,15.6980910657857,15.7507210571675,79422.395676974,0.0,1.0
2011-02-14,33.61,33.895,32.89,33.59,31200,16.0808546394714,16.217214162597,15.7363674231543,16.0712855501293,65209.9669768839,0.0,1.0
2011-02-15,32.71,33.4,31.96,33.29,41100,15.650245619075,15.9803792013789,15.2914047687446,15.9277492099971,85901.5911137795,0.0,1.0
2011-02-16,34.12,34.19,32.6,32.78,48800,16.3248664176961,16.3583582303936,15.5976156276932,15.6837374317725,101995.076553587,0.0,1.0
2011-02-17,34.78,35.34,34.14,34.16,50500,16.6406463659868,16.9085808675668,16.3344355070382,16.3440045963803,105548.18372861,0.0,1.0
2011-02-18,34.25,35.07,33.9,35.06,65500,16.38706549842,16.7793981614479,16.2196064349325,16.7746136167768,136899.129390573,0.0,1.0
2011-02-22,33.35,35.91,33.01,34.73,135600,15.9564564780236,17.1812999138179,15.7937819592071,16.6167236426314,283412.548784148,0.0,1.0
2011-02-23,32.6,33.55,32.25,33.35,127600,15.5976156276932,16.052147371445,15.4301565642057,15.9564564780236,266692.044431102,0.0,1.0
2011-02-24,33.33,33.52,32.1,32.87,94100,15.9468873886814,16.0377937374318,15.3583883941396,15.7267983338121,196674.932452717,0.0,1.0
2011-02-25,34.27,34.48,33.05,33.51,95300,16.3966345877621,16.4971100258546,15.8129201378914,16.0330091927607,199183.008105674,0.0,1.0
2011-02-28,34.67,35.21,34.34,34.7,69500,16.588016374605,16.8463817868429,16.4301264004596,16.6023700086182,145259.381567097,0.0,1.0
2011-03-01,33.08,34.96,33.05,34.72,95400,15.8272737719046,16.7267681700661,15.8129201378914,16.6119390979604,199392.014410087,0.0,1.0
2011-03-02,34.26,34.65,32.84,32.98,35600,16.3918500430911,16.5784472852629,15.7124446997989,15.7794283251939,74406.2443710596,0.0,1.0
2011-03-03,35.34,35.54,34.32,34.72,59900,16.9085808675668,17.0042717609882,16.4205573111175,16.6119390979604,125194.77634344,0.0,1.0
2011-03-04,35.77,35.77,34.75,35.47,51800,17.1143162884229,17.1143162884229,16.6262927319736,16.9707799482907,108265.26568598,0.0,1.0
2011-03-07,35.94,36.55,34.15,35.9,103400,17.1956535478311,17.4875107727664,16.3392200517093,17.1765153691468,216112.518763134,0.0,1.0
2011-03-08,36.91,37.5,35.83,36.0,57700,17.659754380925,17.9420425165182,17.1430235564493,17.2243608158575,120596.637646353,0.0,1.0
2011-03-09,36.18,37.05,36.11,36.76,76100,17.3104826199368,17.72673800632,17.2769908072393,17.5879862108589,159053.797658361,0.0,1.0
2011-03-10,34.8,35.9399,34.61,35.62,78700,16.6502154553289,17.1956057023844,16.5593091065786,17.0425481183568,164487.961573101,0.0,1.0
2011-03-11,34.37,35.39,33.95,34.5,68500,16.4444800344728,16.9325035909221,16.2435291582878,16.5066791151968,143169.318522967,0.0,1.0
2011-03-14,34.02,34.38,33.2615,33.97,45500,16.2770209709854,16.4492645791439,15.9141132576846,16.25309824763,95097.8685079553,0.0,1.0
2011-03-15,34.21,34.37,32.4001,32.6,51300,16.3679273197357,16.4444800344728,15.5019725797185,15.5976156276932,107220.234163915,0.0,1.0
2011-03-16,33.99,34.38,33.82,34.12,52400,16.2626673369721,16.4492645791439,16.1813300775639,16.3248664176961,109519.303512459,0.0,1.0
2011-03-17,34.03,35.7685,33.71,34.71,103100,16.2818055156564,17.1135986067222,16.1287000861821,16.6071545532893,215485.499849895,0.0,1.0
2011-03-18,37.09,37.2,34.55,34.55,142900,17.7458761850043,17.7985061763861,16.5306018385521,16.5306018385521,298670.009006305,0.0,1.0
2011-03-21,38.45,38.45,37.3,37.67,77100,18.39657426027,18.39657426027,17.8463516230968,18.0233797759265,161143.860702492,0.0,1.0
2011-03-22,38.23,38.76,38.01,38.72,67100,18.2913142775065,18.5448951450733,18.1860542947429,18.525756966389,140243.230261183,0.0,1.0
2011-03-23,37.86,38.25,36.77,38.19,62200,18.1142861246768,18.3008833668486,17.59277075553,18.2721760988222,130001.921344942,0.0,1.0
2011-03-24,40.18,40.27,37.44,38.24,123900,19.2243004883654,19.2673613904051,17.9133352484918,18.2960988221775,258958.811167818,0.0,1.0
2011-03-25,39.94,41.69,39.84,40.41,106900,19.1094714162597,19.9467667336972,19.061625969549,19.3343450158001,223427.739417592,0.0,1.0
2011-03-28,39.6,40.34,39.3101,40.1,77400,18.9467968974433,19.3008532031026,18.8080929474289,19.1860241309968,161770.879615731,0.0,1.0
2011-03-29,39.94,39.95,38.55,39.49,80900,19.1094714162597,19.1142559609308,18.4444197069808,18.8941669060615,169086.100270189,0.0,1.0
2011-03-30,41.06,41.36,40.05,40.21,32200,19.6453404194197,19.7888767595519,19.1621014076415,19.2386541223786,67300.0300210147,0.0,1.0
2011-03-31,42.09,42.19,40.75,41.04,58200,20.1381485205401,20.1859939672508,19.4970195346165,19.6357713300776,121641.669168418,0.0,1.0
2011-04-01,41.5,43.04,41.22,42.43,74100,19.8558603849469,20.5926802642919,19.7218931341569,20.3008230393565,154873.671570099,0.0,1.0
2011-04-04,41.32,42.13,41.15,41.79,51200,19.7697385808676,20.1572866992244,19.6884013214593,19.9946121804079,107011.227859501,0.0,1.0
2011-04-05,40.65,41.86,40.65,41.36,76600,19.4491740879058,20.0281039931054,19.4491740879058,19.7888767595519,160098.829180426,0.0,1.0
2011-04-06,41.43,41.81,41.09,41.18,41300,19.8223685722494,20.0041812697501,19.6596940534329,19.7027549554726,86319.6037226056,0.0,1.0
2011-04-07,40.29,41.56,40.29,41.56,26200,19.2769304797472,19.8845676529733,19.2769304797472,19.8845676529733,54759.6517562294,0.0,1.0
2011-04-08,39.39,41.011,39.0,40.65,42800,18.8463214593508,19.6218961505315,18.659724217179,19.4491740879058,89454.698288802,0.0,1.0
2011-04-11,39.04,39.879,38.55,39.34,36600,18.6788623958633,19.0802856937662,18.4444197069808,18.8223987359954,76496.3074151905,0.0,1.0
2011-04-12,38.58,38.92,38.02,38.8,40300,18.458773340994,18.6214478598104,18.190838839414,18.5640333237575,84229.5406784748,0.0,1.0
2011-04-13,38.05,39.296,37.71,39.04,40500,18.2051924734272,18.8013467394427,18.0425179546107,18.6788623958633,84647.553287301,0.0,1.0
2011-04-14,39.93,40.56,37.58,37.58,51900,19.1046868715886,19.4061131858661,17.9803188738868,17.9803188738868,108474.271990393,0.0,1.0
2011-04-15,38.98,39.81,38.565,39.73,51400,18.6501551278368,19.0472723355358,18.4515965239874,19.0089959781672,107429.240468328,0.0,1.0
2011-04-18,37.63,38.0,37.27,38.0,40400,18.0042415972422,18.1812697500718,17.8319979890836,18.1812697500718,84438.5469828879,0.0,1.0
2011-04-19,37.73,38.22,37.23,37.92,48500,18.0520870439529,18.2865297328354,17.8128598103993,18.1429933927032,101368.057640348,0.0,1.0
2011-04-20,39.9,40.08,38.32,38.77,144800,19.0903332375754,19.1764550416547,18.3343751795461,18.5496796897443,302641.128790153,0.0,1.0
2011-04-21,39.8,40.47,39.51,40.43,61500,19.0424877908647,19.3630522838265,18.9037359954036,19.3439141051422,128538.87721405,0.0,1.0
2011-04-25,39.57,39.69,39.04,39.69,23900,18.93244326343,18.9898577994829,18.6788623958633,18.9898577994829,49952.5067547284,0.0,1.0
2011-04-26,38.92,40.5,37.9,40.33,85900,18.6214478598104,19.3774059178397,18.1334243033611,19.2960686584315,179536.415490844,0.0,1.0
2011-04-27,38.99,39.07,37.69,39.0,43000,18.6549396725079,18.6932160298765,18.0329488652686,18.659724217179,89872.7108976283,0.0,1.0
2011-04-28,38.32,39.03,38.13,38.8,35000,18.3343751795461,18.6740778511922,18.2434688307957,18.5640333237575,73152.2065445812,0.0,1.0
2011-04-29,39.0,39.56,38.0,38.52,50000,18.659724217179,18.927658718759,18.1812697500718,18.4300660729675,104503.152206544,0.0,1.0
2011-05-02,37.28,39.0,36.9,39.0,78000,17.8367825337547,18.659724217179,17.654969836254,18.659724217179,163024.917442209,0.0,1.0
2011-05-03,37.81,37.89,36.411,37.26,53000,18.0903634013215,18.12863975869,17.4210056018386,17.8272134444125,110773.341338937,0.0,1.0
2011-05-04,37.01,37.87,36.83,37.86,48900,17.7075998276357,18.1190706693479,17.6214780235564,18.1142861246768,102204.082858001,0.0,1.0
2011-05-05,36.78,37.73,36.21,36.45,46500,17.5975553002011,18.0520870439529,17.32483625395,17.4396653260557,97187.9315520864,0.0,1.0
2011-05-06,37.03,37.8163,36.8,37.58,39000,17.7171689169779,18.0933776644642,17.6071243895432,17.9803188738868,81512.4587211047,0.0,1.0
2011-05-09,37.82,37.85,36.49,36.84,42000,18.0951479459925,18.1095015800057,17.45880350474,17.6262625682275,87782.6478534976,0.0,1.0
2011-05-10,37.52,38.21,37.44,37.87,77200,17.9516116058604,18.2817451881643,17.9133352484918,18.1190706693479,161352.867006905,0.0,1.0
2011-05-11,37.15,37.73,37.01,37.49,21900,17.7745834530307,18.0520870439529,17.7075998276357,17.9372579718472,45772.3806664666,0.0,1.0
2011-05-12,37.55,37.755,36.61,36.75,48300,17.9659652398736,18.0640484056306,17.5162180407929,17.5832016661879,100950.045031522,0.0,1.0
2011-05-13,35.87,37.99,35.87,37.63,30000,17.1621617351336,18.1764852054007,17.1621617351336,18.0042415972422,62701.8913239267,0.0,1.0
2011-05-16,34.34,35.83,34.3,35.67,45600,16.4301264004596,17.1430235564493,16.4109882217754,17.0664708417122,95306.8748123689,0.0,1.0
2011-05-17,33.93,34.26,33.33,34.09,53700,16.2339600689457,16.3918500430911,15.9468873886814,16.3105127836829,112236.385469829,0.0,1.0
2011-05-18,34.82,35.1,33.93,34.0,29700,16.6597845446711,16.7937517954611,16.2339600689457,16.2674518816432,62074.8724106874,0.0,1.0
2011-05-19,35.13,35.59,33.9,35.03,71900,16.8081054294743,17.0281944843436,16.2196064349325,16.7602599827636,150275.532873011,0.0,1.0
2011-05-20,34.43,35.18,33.73,34.81,58600,16.4731873024993,16.8320281528296,16.1382691755243,16.655,122477.69438607,0.0,1.0
2011-05-23,34.0,34.85,33.62,33.82,64000,16.2674518816432,16.6741381786843,16.0856391841425,16.1813300775639,133764.034824377,0.0,1.0
2011-05-24,34.38,34.85,34.13,34.26,44800,16.4492645791439,16.6741381786843,16.3296509623671,16.3918500430911,93634.8243770641,0.0,1.0
2011-05-25,35.73,35.87,34.21,34.21,36700,17.0951781097386,17.1621617351336,16.3679273197357,16.3679273197357,76705.3137196036,0.0,1.0
2011-05-26,36.34,36.59,35.26,35.69,46800,17.3870353346739,17.5066489514507,16.8703045101982,17.0760399310543,97814.950465326,0.0,1.0
2011-05-27,36.93,37.36,36.63,36.65,49800,17.6693234702672,17.8750588911232,17.525787130135,17.5353562194772,104085.139597718,0.0,1.0
2011-05-31,37.86,37.91,37.03,37.51,133900,18.1142861246768,18.1382088480322,17.7171689169779,17.9468270611893,279859.441609127,0.0,1.0
2011-06-01,37.03,37.79,36.86,37.66,152000,17.7171689169779,18.0807943119793,17.6358316575697,18.0185952312554,317689.582707895,0.0,1.0
2011-06-02,37.04,38.0,36.86,36.94,107400,17.721953461649,18.1812697500718,17.6358316575697,17.6741080149382,224472.770939657,0.0,1.0
2011-06-03,36.47,37.22,36.0,36.41,65000,17.4492344153979,17.8080752657282,17.2243608158575,17.4205271473714,135854.097868508,0.0,1.0
2011-06-06,36.47,37.26,36.08,36.68,50800,17.4492344153979,17.8272134444125,17.2626371732261,17.5497098534904,106175.202641849,0.0,1.0
2011-06-07,36.72,37.29,36.48,36.73,25300,17.5688480321747,17.8415670784257,17.4540189600689,17.5736325768457,52878.5950165114,0.0,1.0
2011-06-08,36.15,36.74,36.1,36.43,28800,17.2961289859236,17.5784171215168,17.2722062625682,17.4300962367136,60193.8156709696,0.0,1.0
2011-06-09,36.55,37.46,36.01,36.28,20900,17.4875107727664,17.922904337834,17.2291453605286,17.3583280666475,43682.3176223357,0.0,1.0
2011-06-10,36.06,36.66,35.52,36.31,58200,17.2530680838839,17.5401407641482,16.9947026716461,17.3726817006607,121641.669168418,0.0,1.0
2011-06-13,35.51,36.4,35.191,36.28,55400,16.989918126975,17.4157426027004,16.8372911519678,17.3583280666475,115789.492644851,0.0,1.0
2011-06-14,37.41,37.88,34.75,36.07,58100,17.8989816144786,18.123855214019,16.6262927319736,17.257852628555,121432.662864005,0.0,1.0
2011-06-15,35.55,37.27,35.27,36.86,32800,17.0090563056593,17.8319979890836,16.8750890548693,17.6358316575697,68554.0678474932,0.0,1.0
2011-06-16,34.94,36.13,34.13,35.71,55100,16.7171990807239,17.2865598965814,16.3296509623671,17.0856090203964,115162.473731612,0.0,1.0
2011-06-17,34.83,35.59,34.44,35.26,52600,16.6645690893421,17.0281944843436,16.4779718471704,16.8703045101982,109937.316121285,0.0,1.0
2011-06-20,35.21,35.34,34.09,34.58,27900,16.8463817868429,16.9085808675668,16.3105127836829,16.5449554725654,58312.7589312517,0.0,1.0
2011-06-21,37.23,37.4,34.85,35.61,48300,17.8128598103993,17.8941970698075,16.6741381786843,17.0377635736857,100950.045031522,0.0,1.0
2011-06-22,36.38,37.59,36.38,36.91,15100,17.4061735133582,17.9851034185579,17.4061735133582,17.659754380925,31559.9519663765,0.0,1.0
2011-06-23,37.6,37.879,35.5201,35.86,32500,17.989887963229,18.1233767595519,16.9947505170928,17.1573771904625,67927.0489342538,0.0,1.0
2011-06-24,37.85,38.04,37.02,37.61,118700,18.1095015800057,18.2004079287561,17.7123843723068,17.9946725079,248090.483338337,0.0,1.0
2011-06-27,38.0,38.23,36.96,37.77,154500,18.1812697500718,18.2913142775065,17.6836771042804,18.0712252226372,322914.740318223,0.0,1.0
2011-06-28,39.2,39.33,37.87,38.0,215000,18.7554151106004,18.8176141913243,18.1190706693479,18.1812697500718,449363.554488142,0.0,1.0
2011-06-29,38.88,39.76,38.68,39.44,73700,18.6023096811261,19.0233496121804,18.5066187877047,18.8702441827061,154037.646352447,0.0,1.0
2011-06-30,39.58,39.6795,39.115,39.22,34000,18.9372278081011,18.9848340275783,18.7147464808963,18.7649841999425,71062.1435004504,0.0,1.0
2011-07-01,40.54,40.96,39.3,39.69,53900,19.396544096524,19.597494972709,18.8032605573111,18.9898577994829,112654.398078655,0.0,1.0
2011-07-05,40.95,41.24,40.54,40.77,35100,19.5927104280379,19.731462223499,19.396544096524,19.5065886239586,73361.2128489944,0.0,1.0
2011-07-06,41.07,41.39,40.61,41.09,49900,19.6501249640908,19.8032303935651,19.4300359092215,19.6596940534329,104294.145902131,0.0,1.0
2011-07-07,41.55,41.79,40.62,41.79,51200,19.8797831083022,19.9946121804079,19.4348204538926,19.9946121804079,107011.227859502,0.0,1.0
2011-07-08,41.51,41.61,39.9101,40.94,26800,19.8606449296179,19.9084903763286,19.0951656276932,19.5879258833668,56013.689582708,0.0,1.0
2011-07-11,41.05,41.57,40.81,40.9,33100,19.6405558747486,19.8893521976444,19.5257268026429,19.5687877046826,69181.0867607326,0.0,1.0
2011-07-12,41.17,41.96,40.665,41.03,32900,19.6979704108015,20.0759494398161,19.4563509049124,19.6309867854065,68763.0741519063,0.0,1.0
2011-07-13,42.43,43.0,41.45,41.5,36700,20.3008230393565,20.5735420856076,19.8319376615915,19.8558603849469,76705.3137196037,0.0,1.0
2011-07-14,41.77,42.809,41.41,42.49,31200,19.9850430910658,20.4821572823901,19.8127994829072,20.3295303073829,65209.9669768838,0.0,1.0
2011-07-15,41.72,42.12,41.04,42.12,36400,19.9611203677104,20.1525021545533,19.6357713300776,20.1525021545533,76078.2948063645,0.0,1.0
2011-07-18,41.13,41.76,40.71,41.62,24000,19.6788322321172,19.9802585463947,19.4778813559322,19.9132749209997,50161.5130591414,0.0,1.0
2011-07-19,42.27,42.44,40.771,41.53,27700,20.2242703246194,20.3056075840276,19.5070670784257,19.8702140189601,57894.7463224256,0.0,1.0
2011-07-20,41.79,42.41,40.93,42.41,18700,19.9946121804079,20.2912539500144,19.5831413386958,20.2912539500144,39084.1789252477,0.0,1.0
2011-07-21,41.68,41.93,40.89,41.87,23800,19.9419821890261,20.0615958058029,19.5640031600115,20.0328885377765,49743.5004503153,0.0,1.0
2011-07-22,41.49,41.73,41.12,41.73,8300,19.8510758402758,19.9659049123815,19.6740476874461,19.9659049123815,17347.5232662864,0.0,1.0
2011-07-25,41.09,41.7,40.77,40.99,20600,19.6596940534329,19.9515512783683,19.5065886239586,19.6118486067222,43055.2987090964,0.0,1.0
2011-07-26,38.75,40.49,37.97,38.55,83300,18.5401106004022,19.3726213731686,18.1669161160586,18.4444197069808,174102.251576103,0.0,1.0
2011-07-27,37.38,38.93,36.9,38.5,98900,17.8846279804654,18.6262324044815,17.654969836254,18.4204969836254,206707.235064545,0.0,1.0
2011-07-28,35.88,37.55,35.686,37.55,43600,17.1669462798047,17.9659652398736,17.0741261131859,17.9659652398736,91126.7487241066,0.0,1.0
2011-07-29,35.73,36.34,35.0308,35.28,19900,17.0951781097386,17.3870353346739,16.7606427463373,16.8798735995404,41592.2545782047,0.0,1.0
2011-08-01,35.38,36.3975,35.07,36.11,41400,16.9277190462511,17.4145464665326,16.7793981614479,17.2769908072393,86528.6100270188,0.0,1.0
2011-08-02,33.82,35.97,33.79,35.17,41700,16.1813300775639,17.2100071818443,16.1669764435507,16.8272436081586,87155.6289402583,0.0,1.0
2011-08-03,35.79,35.879,33.41,34.03,70100,17.123885377765,17.1664678253375,15.98516374605,16.2818055156564,146513.419393576,0.0,1.0
2011-08-04,33.98,36.194,33.98,34.99,55300,16.2578827923011,17.3171809824763,16.2578827923011,16.7411218040793,115580.486340438,0.0,1.0
2011-08-05,33.41,35.11,32.08,34.57,57200,15.98516374605,16.7985363401321,15.3488193047975,16.5401709278943,119551.606124287,0.0,1.0
2011-08-08,29.83,33.7097,29.26,31.89,78700,14.2722967538064,16.128556549842,13.9995777075553,15.2579129560471,164487.961573101,0.0,1.0
2011-08-09,33.03,33.76,29.33,30.72,58200,15.8033510485493,16.1526228095375,14.0330695202528,14.6981212295317,121641.669168418,0.0,1.0
2011-08-10,30.12,32.28,29.91,31.9,60400,14.4110485492675,15.4445101982189,14.3105731111749,15.2626975007182,126239.807865505,0.0,1.0
2011-08-11,32.49,33.82,29.67,30.52,61300,15.5449856363114,16.1813300775639,14.1957440390692,14.6024303361103,128120.864605224,0.0,1.0
2011-08-12,32.42,33.09,31.49,33.04,21000,15.5114938236139,15.8320583165757,15.0665311692043,15.8081355932203,43891.3239267487,0.0,1.0
2011-08-15,33.53,33.72,32.51,32.82,19800,16.0425782821028,16.1334846308532,15.5545547256535,15.7028756104568,41383.2482737918,0.0,1.0
2011-08-16,32.53,33.3,32.07,33.02,45700,15.5641238149957,15.9325337546682,15.3440347601264,15.7985665038782,95515.8811167817,0.0,1.0
2011-08-17,32.35,32.95,31.48,32.82,34300,15.4780020109164,15.7650746911807,15.0617466245332,15.7028756104568,71689.1624136896,0.0,1.0
2011-08-18,29.44,32.36,28.85,30.99,44400,14.0856995116346,15.4827865555875,13.8034113760414,14.8273039356507,92798.7991594115,0.0,1.0
2011-08-19,27.95,29.38,27.57,28.66,79400,13.3728023556449,14.0569922436082,13.1909896581442,13.712505027291,165951.005703993,0.0,1.0
2011-08-22,27.83,28.95,27.21,28.95,39400,13.3153878195921,13.8512568227521,13.0187460499856,13.8512568227521,82348.4839387569,0.0,1.0
2011-08-23,31.3,31.9,27.805,27.87,84200,14.9756248204539,15.2626975007182,13.3034264579144,13.3345259982764,175983.308315821,0.0,1.0
2011-08-24,31.94,32.74,30.85,31.15,33300,15.2818356794025,15.6645992530882,14.7603203102557,14.9038566503878,69599.0993695586,0.0,1.0
2011-08-25,30.73,32.41,30.61,32.26,30000,14.7029057742028,15.5067092789428,14.64549123815,15.4349411088768,62701.8913239268,0.0,1.0
2011-08-26,32.15,32.68,30.16,30.54,38300,15.382311117495,15.6358919850618,14.4301867279517,14.6119994254525,80049.414590213,0.0,1.0
2011-08-29,33.27,34.03,32.38,32.84,89600,15.918180120655,16.2818055156564,15.4923556449296,15.7124446997989,187269.648754128,0.0,1.0
2011-08-30,32.6,33.5,31.571,32.97,69300,15.5976156276932,16.0282246480896,15.1052859810399,15.7746437805228,144841.368958271,0.0,1.0
2011-08-31,32.35,33.6599,31.14,32.75,74100,15.4780020109164,16.1047295173801,14.8990721057167,15.6693837977593,154873.671570099,0.0,1.0
2011-09-01,30.55,32.78,30.365,31.5,40900,14.6167839701235,15.6837374317725,14.5282698937087,15.0713157138753,85483.5785049536,0.0,1.0
2011-09-02,28.91,30.03,28.56,29.51,81400,13.8321186440678,14.3679876472278,13.6646595805803,14.1191913243321,170131.131792255,0.0,1.0
2011-09-06,27.98,28.16,27.36,27.67,121700,13.3871559896581,13.4732777937374,13.0905142200517,13.2388351048549,254360.67247073,0.0,1.0
2011-09-07,28.76,29.09,28.41,28.68,79400,13.7603504740017,13.9182404481471,13.5928914105142,13.7220741166332,165951.005703993,0.0,1.0
2011-09-08,28.42,28.95,28.33,28.37,66800,13.5976759551853,13.8512568227521,13.5546150531456,13.5737532318299,139616.211347943,0.0,1.0
2011-09-09,27.87,28.51,27.65,28.0,129100,13.3345259982764,13.6407368572249,13.2292660155128,13.3967250790003,269827.138997297,0.0,1.0
2011-09-12,27.55,28.39,26.57,27.25,140100,13.1814205688021,13.5833223211721,12.7125351910371,13.0378842286699,292817.832482737,0.0,1.0
2011-09-13,28.96,29.13,27.65,27.66,51000,13.8560413674232,13.9373786268314,13.2292660155128,13.2340505601839,106593.215250675,0.0,1.0
2011-09-14,30.27,31.13,28.08,29.18,54300,14.4828167193335,14.8942875610457,13.4350014363689,13.9613013501867,113490.423296308,0.0,1.0
2011-09-15,30.45,30.78,29.41,30.78,26400,14.5689385234128,14.7268284975582,14.0713458776214,14.7268284975582,55177.6643650556,0.0,1.0
2011-09-16,30.71,31.94,29.961,30.73,46700,14.6933366848607,15.2818356794025,14.3349742889974,14.7029057742028,97605.9441609124,0.0,1.0
2011-09-19,30.38,30.78,29.02,29.88,29300,14.5354467107153,14.7268284975582,13.8847486354496,14.2962194771617,61238.8471930352,0.0,1.0
2011-09-20,30.0,30.62,29.87,30.62,44300,14.3536340132146,14.650275782821,14.2914349324907,14.650275782821,92589.7928549985,0.0,1.0
2011-09-21,27.93,29.98,27.88,29.82,38400,13.3632332663028,14.3440649238725,13.3393105429474,14.2675122091353,80258.4208946261,0.0,1.0
2011-09-22,28.21,28.78,27.0,27.56,73200,13.4972005170928,13.7699195633439,12.9182706118931,13.1862051134731,152992.614830381,0.0,1.0
2011-09-23,28.44,29.36,28.1,28.27,45000,13.6072450445274,14.047423154266,13.444570525711,13.5259077851192,94052.8369858904,0.0,1.0
2011-09-26,31.13,31.46,28.72,28.87,69600,14.8942875610457,15.052177535191,13.7412122953174,13.8129804653835,145468.38787151,0.0,1.0
2011-09-27,32.77,34.68,31.48,32.12,67000,15.6789528871014,16.5928009192761,15.0617466245332,15.3679574834818,140034.22395677,0.0,1.0
2011-09-28,31.59,33.62,31.55,32.95,63100,15.114376615915,16.0856391841425,15.0952384372307,15.7650746911807,131882.978084659,0.0,1.0
2011-09-29,33.73,33.73,31.99,32.75,49000,16.1382691755243,16.1382691755243,15.3057584027578,15.6693837977593,102413.089162414,0.0,1.0
2011-09-30,33.05,34.78,32.74,32.83,70500,15.8129201378914,16.6406463659868,15.6645992530882,15.7076601551278,147349.444611228,0.0,1.0
2011-10-03,31.42,34.57,31.39,32.65,62900,15.0330393565068,16.5401709278943,15.0186857224935,15.6215383510485,131464.965475833,0.0,1.0
2011-10-04,34.28,34.29,30.46,31.11,98000,16.4014191324332,16.4062036771043,14.5737230680839,14.8847184717035,204826.178324827,0.0,1.0
2011-10-05,34.88,34.97,33.11,34.2,43200,16.6884918126975,16.7315527147371,15.8416274059178,16.3631427750646,90290.7235064545,0.0,1.0
2011-10-06,35.91,36.12,34.41,34.64,39500,17.1812999138179,17.2817753519104,16.4636182131571,16.5736627405918,82557.4902431701,0.0,1.0
2011-10-07,34.02,36.05,33.6,36.05,55300,16.2770209709854,17.2482835392129,16.0760700948003,17.2482835392129,115580.486340438,0.0,1.0
2011-10-10,36.9,36.97,34.3,34.89,38000,17.654969836254,17.6884616489514,16.4109882217754,16.6932763573686,79422.3956769736,0.0,1.0
2011-10-11,37.54,37.77,36.22,36.5,28100,17.9611806952025,18.0712252226372,17.3296207986211,17.4635880494111,58730.7715400781,0.0,1.0
2011-10-12,38.28,38.68,37.34,37.9,29600,18.3152370008618,18.5066187877047,17.8654898017811,18.1334243033611,61865.8661062745,0.0,1.0
2011-10-13,38.45,38.85,37.28,38.01,16800,18.39657426027,18.5879560471129,17.8367825337547,18.1860542947429,35113.0591413991,0.0,1.0
2011-10-14,38.54,39.27,38.25,39.27,34300,18.4396351623097,18.7889069232979,18.3008833668486,18.7889069232979,71689.1624136895,0.0,1.0
2011-10-17,35.94,38.46,35.75,38.14,54000,17.1956535478311,18.4013588049411,17.1047471990807,18.2482533754668,112863.404383068,0.0,1.0
2011-10-18,35.08,36.26,34.34,36.26,104200,16.7841827061189,17.3487589773054,16.4301264004596,17.3487589773054,217784.569198439,0.0,1.0
2011-10-19,33.74,35.61,33.49,35.08,60900,16.1430537201953,17.0377635736857,16.0234401034186,16.7841827061189,127284.839387572,0.0,1.0
2011-10-20,33.56,34.67,32.55,33.94,37800,16.0569319161161,16.588016374605,15.5736929043378,16.2387446136168,79004.3830681475,0.0,1.0
2011-10-21,34.58,34.76,33.56,34.25,38500,16.5449554725654,16.6310772766446,16.0569319161161,16.38706549842,80467.4271990391,0.0,1.0
2011-10-24,37.03,37.35,34.1,34.28,33900,17.7171689169779,17.8702743464522,16.3152973283539,16.4014191324332,70853.1371960371,0.0,1.0
2011-10-25,37.0,37.115,35.09,36.73,76100,17.7028152829647,17.757837546682,16.78896725079,17.5736325768457,159053.797658361,0.0,1.0
2011-10-26,37.35,37.75,36.79,37.55,149700,17.8702743464522,18.061656133295,17.6023398448722,17.9659652398736,312882.437706394,0.0,1.0
2011-10-27,38.91,39.4,37.5,39.22,167700,18.6166633151393,18.8511060040218,17.9420425165182,18.7649841999425,350503.572500751,0.0,1.0
2011-10-28,38.28,38.8,37.48,38.56,52100,18.3152370008618,18.5640333237575,17.9324734271761,18.4492042516518,108892.28459922,0.0,1.0
2011-10-31,38.11,39.289,37.5,37.5,53000,18.2338997414536,18.7979975581729,17.9420425165182,17.9420425165182,110773.341338937,0.0,1.0
2011-11-01,36.97,37.8,35.67,36.32,104400,17.6884616489514,18.0855788566504,17.0664708417122,17.3774662453318,218202.581807266,0.0,1.0
2011-11-02,37.94,38.12,37.17,37.64,66600,18.1525624820454,18.2386842861247,17.7841525423729,18.0090261419132,139198.198739117,0.0,1.0
2011-11-03,38.13,38.69,37.52,38.57,85500,18.2434688307957,18.5114033323758,17.9516116058604,18.4539887963229,178700.390273192,0.0,1.0
2011-11-04,37.88,38.05,36.97,37.61,15200,18.123855214019,18.2051924734272,17.6884616489514,17.9946725079,31768.9582707895,0.0,1.0
2011-11-07,37.74,38.11,36.9,37.92,18000,18.056871588624,18.2338997414536,17.654969836254,18.1429933927032,37621.134794356,0.0,1.0
2011-11-08,37.88,38.1,36.92,38.0,37500,18.123855214019,18.2291151967825,17.6645389255961,18.1812697500718,78377.3641549083,0.0,1.0
2011-11-09,34.98,36.79,34.87,36.71,48500,16.7363372594082,17.6023398448722,16.6837072680264,17.5640634875036,101368.057640348,0.0,1.0
2011-11-10,35.64,36.56,35.31,35.72,32100,17.0521172076989,17.4922953174375,16.8942272335536,17.0903935650675,67091.0237166018,0.0,1.0
2011-11-11,37.23,37.6,35.47,36.07,42700,17.8128598103993,17.989887963229,16.9707799482907,17.257852628555,89245.6919843891,0.0,1.0
2011-11-14,37.06,37.99,36.7,36.78,38800,17.7315225509911,18.1764852054007,17.5592789428325,17.5975553002011,81094.4461122786,0.0,1.0
2011-11-15,37.85,38.05,36.71,36.71,44800,18.1095015800057,18.2051924734272,17.5640634875036,17.5640634875036,93634.8243770642,0.0,1.0
2011-11-16,36.87,38.0,36.72,37.25,31100,17.6406162022407,18.1812697500718,17.5688480321747,17.8224288997415,65000.9606724709,0.0,1.0
2011-11-17,37.06,37.51,36.61,36.92,35900,17.7315225509911,17.9468270611893,17.5162180407929,17.6645389255961,75033.263284299,0.0,1.0
2011-11-18,38.04,38.48,37.14,37.14,62500,18.2004079287561,18.4109278942833,17.7697989083597,17.7697989083597,130628.940258181,0.0,1.0
2011-11-21,37.73,38.42,37.17,37.17,47600,18.0520870439529,18.3822206262568,17.7841525423729,17.7841525423729,99487.0009006304,0.0,1.0
2011-11-22,37.91,38.39,37.243,37.83,42500,18.1382088480322,18.3678669922436,17.8190797184717,18.0999324906636,88827.6793755628,0.0,1.0
2011-11-23,37.37,38.23,37.081,37.35,103000,17.8798434357943,18.2913142775065,17.7415700948003,17.8702743464522,215276.493545482,0.0,1.0
2011-11-25,35.74,37.2,35.38,37.03,30800,17.0999626544097,17.7985061763861,16.9277190462511,17.7171689169779,64373.9417592313,0.0,1.0
2011-11-28,37.83,38.47,37.0,37.18,56900,18.0999324906636,18.4061433496122,17.7028152829647,17.788937087044,118924.587211048,0.0,1.0
2011-11-29,36.9,37.68,36.76,37.68,53000,17.654969836254,18.0281643205975,17.5879862108589,18.0281643205975,110773.341338937,0.0,1.0
2011-11-30,38.68,38.86,37.6,38.81,81900,18.5066187877047,18.592740591784,17.989887963229,18.5688178684286,171176.16331432,0.0,1.0
2011-12-01,37.5,38.58,37.05,38.37,37900,17.9420425165182,18.458773340994,17.72673800632,18.3582979029015,79213.389372561,0.0,1.0
2011-12-02,37.98,38.8,37.9,38.29,29300,18.1717006607297,18.5640333237575,18.1334243033611,18.3200215455329,61238.847193035,0.0,1.0
2011-12-05,37.88,38.68,37.31,38.68,46000,18.123855214019,18.5066187877047,17.8511361677679,18.5066187877047,96142.9000300208,0.0,1.0
2011-12-06,37.99,38.64,37.3,37.82,61700,18.1764852054007,18.4874806090204,17.8463516230968,18.0951479459925,128956.889822876,0.0,1.0
2011-12-07,38.56,38.89,37.11,37.6,70800,18.4492042516518,18.6070942257972,17.7554452743465,17.989887963229,147976.463524467,0.0,1.0
2011-12-08,37.52,38.45,37.43,38.17,46200,17.9516116058604,18.39657426027,17.9085507038207,18.26260700948,96560.9126388471,0.0,1.0
2011-12-09,39.62,40.55,37.48,37.48,61600,18.9563659867854,19.4013286411951,17.9324734271761,17.9324734271761,128747.883518463,0.0,1.0
2011-12-12,38.76,39.709,38.08,38.77,49500,18.5448951450733,18.9989484343579,18.2195461074404,18.5496796897443,103458.120684479,0.0,1.0
2011-12-13,38.54,40.1,38.3,39.13,52800,18.4396351623097,19.1860241309968,18.324806090204,18.7219232979029,110355.328730111,0.0,1.0
2011-12-14,37.01,38.64,37.0,38.15,45200,17.7075998276357,18.4874806090204,17.7028152829647,18.2530379201379,94470.8495947165,0.0,1.0
2011-12-15,37.26,38.36,36.82,37.58,33500,17.8272134444125,18.3535133582304,17.6166934788854,17.9803188738868,70017.111978385,0.0,1.0
2011-12-16,37.02,38.02,37.0,37.57,44700,17.7123843723068,18.190838839414,17.7028152829647,17.9755343292157,93425.8180726509,0.0,1.0
2011-12-19,37.02,37.47,36.8701,37.47,34500,17.7123843723068,17.927688882505,17.6406640476874,17.927688882505,72107.1750225158,0.0,1.0
2011-12-20,38.66,38.75,37.5,37.99,33600,18.4970496983625,18.5401106004022,17.9420425165182,18.1764852054007,70226.1182827981,0.0,1.0
2011-12-21,38.82,39.01,37.65,38.58,38700,18.5736024130997,18.66450876185,18.0138106865843,18.458773340994,80885.4398078654,0.0,1.0
2011-12-22,38.33,39.4899,38.14,39.06,24000,18.3391597242172,18.8941190606148,18.2482533754668,18.6884314852054,50161.5130591413,0.0,1.0
2011-12-23,37.99,38.5,37.64,38.44,15800,18.1764852054007,18.4204969836254,18.0090261419132,18.391789715599,33022.9960972682,0.0,1.0
2011-12-27,37.98,38.14,37.65,37.81,13400,18.1717006607297,18.2482533754668,18.0138106865843,18.0903634013215,28006.8447913539,0.0,1.0
2011-12-28,37.01,37.97,36.7,37.97,20500,17.7075998276357,18.1669161160586,17.5592789428325,18.1669161160586,42846.2924046834,0.0,1.0
2011-12-29,37.37,37.84,36.99,37.17,17300,17.8798434357943,18.1047170353347,17.6980307382936,17.7841525423729,36158.0906634644,0.0,1.0
2011-12-30,36.93,37.52,36.75,37.26,38900,17.6693234702672,17.9516116058604,17.5832016661879,17.8272134444125,81303.4524166915,0.0,1.0
2012-01-03,37.51,38.2,36.84,37.99,53000,17.9468270611893,18.2769606434933,17.6262625682275,18.1764852054007,110773.341338937,0.0,1.0
2012-01-04,37.12,37.41,36.89,37.26,16200,17.7602298190175,17.8989816144786,17.6501852915829,17.8272134444125,33859.0213149205,0.0,1.0
2012-01-05,37.71,37.7591,36.09,36.94,25900,18.0425179546107,18.0660100689457,17.2674217178972,17.6741080149382,54132.6328429902,0.0,1.0
2012-01-06,37.34,37.87,37.17,37.8,17800,17.8654898017811,18.1190706693479,17.7841525423729,18.0855788566504,37203.1221855299,0.0,1.0
2012-01-09,36.88,37.62,36.57,37.62,22400,17.6454007469118,17.9994570525711,17.4970798621086,17.9994570525711,46817.412188532,0.0,1.0
2012-01-10,38.82,38.94,36.94,37.51,36400,18.5736024130997,18.6310169491525,17.6741080149382,17.9468270611893,76078.2948063644,0.0,1.0
2012-01-11,38.97,39.04,38.356,38.52,21600,18.6453705831658,18.6788623958633,18.351599540362,18.4300660729675,45145.3617532272,0.0,1.0
2012-01-12,40.1,40.21,38.65,39.19,42400,19.1860241309968,19.2386541223786,18.4922651536915,18.7506305659293,88618.67307115,0.0,1.0
2012-01-13,39.49,39.91,37.04,39.52,38800,18.8941669060615,19.0951177822465,17.721953461649,18.9085205400747,81094.4461122785,0.0,1.0
2012-01-17,38.74,39.8,38.56,39.8,22600,18.5353260557311,19.0424877908647,18.4492042516518,19.0424877908647,47235.4247973582,0.0,1.0
2012-01-18,39.79,39.86,38.68,38.76,23100,19.0377032461936,19.0711950588911,18.5066187877047,18.5448951450733,48280.4563194236,0.0,1.0
2012-01-19,39.78,40.59,39.17,39.89,23500,19.0329187015226,19.4204668198793,18.7410614765872,19.0855486929043,49116.4815370758,0.0,1.0
2012-01-20,41.75,41.85,39.61,39.76,60000,19.9754740017236,20.0233194484344,18.9515814421143,19.0233496121804,125403.782647854,0.0,1.0
2012-01-23,42.45,42.69,41.16,41.36,44900,20.3103921286987,20.4252212008044,19.6931858661304,19.7888767595519,93843.8306814768,0.0,1.0
2012-01-24,42.555,44.0,41.33,42.06,38300,20.3606298477449,21.0519965527147,19.7745231255386,20.1237948865269,80049.4145902131,0.0,1.0
2012-01-25,42.79,43.2,41.987,42.44,33400,20.4730666475151,20.669232979029,20.088867710428,20.3056075840276,69808.1056739717,0.0,1.0
2012-01-26,42.9,43.2999,42.12,42.49,31200,20.5256966388969,20.717030580293,20.1525021545533,20.3295303073829,65209.9669768837,0.0,1.0
2012-01-27,43.27,43.67,42.58,42.58,42000,20.7027247917265,20.8941065785694,20.3725912094226,20.3725912094226,87782.6478534975,0.0,1.0
2012-01-30,43.2,43.49,42.68,42.68,17000,20.669232979029,20.8079847744901,20.4204366561333,20.4204366561333,35531.0717502252,0.0,1.0
2012-01-31,43.49,43.74,41.64,43.33,22800,20.8079847744901,20.9275983912669,19.9228440103419,20.7314320597529,47653.4374061843,0.0,1.0
2012-02-01,44.57,44.8,43.11,43.67,76600,21.3247155989658,21.4347601264005,20.6261720769894,20.8941065785694,160098.829180426,0.0,1.0
2012-02-02,45.68,45.68,44.5,44.5,40200,21.8558000574548,21.8558000574548,21.2912237862683,21.2912237862683,84020.5343740617,0.0,1.0
2012-02-03,47.57,48.05,45.51,46.53,50200,22.7600790002873,22.9897371444987,21.7744627980465,22.2624863544958,104921.164815371,0.0,1.0
2012-02-06,47.47,47.58,47.0,47.35,25000,22.7122335535766,22.7648635449583,22.4873599540362,22.6548190175237,52251.5761032722,0.0,1.0
2012-02-07,47.45,47.72,47.0,47.5,36400,22.7026644642344,22.8318471703533,22.4873599540362,22.7265871875898,76078.2948063645,0.0,1.0
2012-02-08,47.25,47.46,46.77,47.46,51100,22.606973570813,22.7074490089055,22.3773154266016,22.7074490089055,106802.221555088,0.0,1.0
2012-02-09,46.91,47.47,46.72,47.27,20300,22.4442990519966,22.7122335535766,22.3533927032462,22.6165426601551,42428.279795857,0.0,1.0
2012-02-10,46.45,46.9,45.61,46.27,20500,22.2242099971273,22.4395145073255,21.8223082447573,22.138088193048,42846.2924046832,0.0,1.0
2012-02-13,47.13,47.39,45.1408,46.84,24800,22.5495590347601,22.673957196208,21.5978174087906,22.4108072392991,51833.5634944462,0.0,1.0
2012-02-14,46.12,46.81,45.69,46.79,10700,22.0663200229819,22.3964536052858,21.8605846021258,22.3868845159437,22363.6745722005,0.0,1.0
2012-02-15,45.04,46.48,44.8,46.28,23600,21.5495891985062,22.2385636311405,21.4347601264005,22.142872737719,49325.487841489,0.0,1.0
2012-02-16,46.23,46.41,42.841,44.99,28100,22.1189500143637,22.205071818443,20.4974678253375,21.5256664751508,58730.771540078,0.0,1.0
2012-02-17,45.81,46.51,45.28,46.2,27200,21.9179991381787,22.2529172651537,21.6644182706119,22.1045963803505,56849.7148003602,0.0,1.0
2012-02-21,45.99,47.97,44.64,47.0,121000,22.004120942258,22.9514607871301,21.3582074116633,22.4873599540362,252897.628339838,0.0,1.0
2012-02-22,45.4,46.0,43.52,45.66,44700,21.7218328066648,22.008905486929,20.8223384085033,21.8462309681126,93425.8180726506,0.0,1.0
2012-02-23,47.16,47.34,44.69,45.01,54800,22.5639126687733,22.6500344728526,21.3821301350187,21.535235564493,114535.454818373,0.0,1.0
2012-02-24,45.98,47.15,45.98,47.15,15100,21.9993363975869,22.5591281241023,21.9993363975869,22.5591281241023,31559.9519663765,0.0,1.0
2012-02-27,46.53,46.79,44.5208,45.62,24100,22.2624863544958,22.3868845159437,21.3011756391841,21.8270927894283,50370.5193635546,0.0,1.0
2012-02-28,46.49,46.79,45.43,46.43,38900,22.2433481758116,22.3868845159437,21.736186440678,22.2146409077851,81303.4524166915,0.0,1.0
2012-02-29,45.41,46.83,45.39,46.83,30300,21.7266173513358,22.406022694628,21.7170482619937,22.406022694628,63328.9102371661,0.0,1.0
2012-03-01,46.08,47.65,45.83,45.83,35000,22.0471818442976,22.7983553576558,21.9275682275208,21.9275682275208,73152.2065445812,0.0,1.0
2012-03-02,43.57,46.4299,42.65,45.65,52800,20.8462611318587,22.2145930623384,20.4060830221201,21.8414464234415,110355.328730111,0.0,1.0
2012-03-05,44.71,44.74,43.5,43.5,32100,21.3916992243608,21.406052858374,20.8127693191612,20.8127693191612,67091.0237166017,0.0,1.0
2012-03-06,44.08,45.1,43.95,43.99,33400,21.0902729100833,21.5782964665326,21.0280738293594,21.0472120080437,69808.1056739718,0.0,1.0
2012-03-07,44.0,45.19,43.5,44.13,25600,21.0519965527147,21.6213573685722,20.8127693191612,21.1141956334387,53505.6139297509,0.0,1.0
2012-03-08,44.93,45.03,43.734,44.22,17100,21.4969592071244,21.5448046538351,20.9247276644642,21.1572565354783,35740.0780546382,0.0,1.0
2012-03-09,45.63,46.61,44.64,45.02,51900,21.8318773340994,22.3007627118644,21.3582074116633,21.540020109164,108474.271990393,0.0,1.0
2012-03-12,45.42,45.778,44.545,45.64,18300,21.7314018960069,21.9026885952313,21.3127542372881,21.8366618787705,38248.1537075953,0.0,1.0
2012-03-13,47.97,47.99,45.95,45.95,25000,22.9514607871301,22.9610298764723,21.9849827635737,21.9849827635737,52251.5761032724,0.0,1.0
2012-03-14,47.3,48.25,47.23,48.0,24000,22.6308962941683,23.0854280379201,22.5974044814708,22.9658144211433,50161.5130591415,0.0,1.0
2012-03-15,45.51,47.64,44.99,47.39,61000,21.7744627980465,22.7935708129848,21.5256664751508,22.673957196208,127493.845691985,0.0,1.0
2012-03-16,46.38,47.2,45.05,45.4,78200,22.1907181844298,22.5830508474576,21.5543737431772,21.7218328066648,163442.930051035,0.0,1.0
2012-03-19,46.84,47.5,46.27,46.37,34600,22.4108072392991,22.7265871875898,22.138088193048,22.1859336397587,72316.1813269287,0.0,1.0
2012-03-20,46.42,47.25,46.09,46.59,26300,22.209856363114,22.606973570813,22.0519663889687,22.2911936225223,54968.6580606426,0.0,1.0
2012-03-21,46.72,47.26,45.93,46.71,73000,22.3533927032462,22.6117581154841,21.9754136742315,22.3486081585751,152574.602221555,0.0,1.0
2012-03-22,46.5,46.89,46.0425,46.23,51400,22.2481327204826,22.4347299626544,22.0292398017811,22.1189500143637,107429.240468328,0.0,1.0
2012-03-23,47.32,47.47,46.0,46.51,27000,22.6404653835105,22.7122335535766,22.008905486929,22.2529172651537,56431.702191534,0.0,1.0
2012-03-26,49.37,49.77,47.69,47.69,119000,23.6212970410801,23.812678827923,22.8174935363401,22.8174935363401,248717.502251577,0.0,1.0
2012-03-27,50.06,50.85,49.57,49.57,79300,23.9514306233841,24.3294096523987,23.7169879345016,23.7169879345016,165741.99939958,0.0,1.0
2012-03-28,51.16,51.32,49.58,50.25,96700,24.477730537202,24.5542832519391,23.7217724791726,24.0423369721344,202109.096367457,0.0,1.0
2012-03-29,50.72,51.05,49.71,50.58,38400,24.2672105716748,24.4251005458202,23.7839715598966,24.2002269462798,80258.4208946263,0.0,1.0
2012-03-30,50.6,51.34,50.39,51.34,54700,24.2097960356219,24.5638523412812,24.1093205975294,24.5638523412812,114326.44851396,0.0,1.0
2012-04-02,51.1,51.26,50.21,50.59,52100,24.4490232691755,24.5255759839127,24.0231987934502,24.2050114909509,108892.28459922,0.0,1.0
2012-04-03,50.51,51.31,50.37,51.08,28800,24.1667351335823,24.549498707268,24.0997515081873,24.4394541798334,60193.8156709697,0.0,1.0
2012-04-04,49.4,49.92,49.08,49.92,37200,23.6356506750934,23.8844469979891,23.4825452456191,23.8844469979891,77750.345241669,0.0,1.0
2012-04-05,49.99,50.16,48.84,49.0,26000,23.9179388106866,23.9992760700948,23.3677161735134,23.4442688882505,54341.6391474031,0.0,1.0
2012-04-09,49.04,49.37,48.03,48.59,50200,23.4634070669348,23.6212970410801,22.9801680551566,23.2481025567366,104921.164815371,0.0,1.0
2012-04-10,48.28,49.21,48.21,49.03,52200,23.0997816719334,23.544744326343,23.0662898592359,23.4586225222637,109101.290903632,0.0,1.0
2012-04-11,48.42,49.0,48.0,48.7,34500,23.1667652973284,23.4442688882505,22.9658144211433,23.3007325481184,72107.1750225156,0.0,1.0
2012-04-12,49.17,49.6,48.52,48.58,37800,23.5256061476587,23.7313415685148,23.2146107440391,23.2433180120655,79004.3830681478,0.0,1.0
2012-04-13,47.79,49.29,47.39,48.94,54100,22.8653389830508,23.5830206837116,22.673957196208,23.4155616202241,113072.410687481,0.0,1.0
2012-04-16,47.67,48.04,47.05,47.88,28500,22.807924446998,22.9849525998276,22.5112826773916,22.9083998850905,59566.7967577304,0.0,1.0
2012-04-17,48.36,48.74,48.14,48.14,32700,23.1380580293019,23.3198707268026,23.0327980465383,23.0327980465383,68345.0615430802,0.0,1.0
2012-04-18,47.61,48.01,47.4,48.01,18100,22.7792171789716,22.9705989658144,22.6787417408791,22.9705989658144,37830.1410987691,0.0,1.0
2012-04-19,47.52,48.0,46.9832,47.56,41300,22.7361562769319,22.9658144211433,22.4793219189888,22.7552944556162,86319.6037226059,0.0,1.0
2012-04-20,47.9,48.61,47.52,48.61,47300,22.9179689744326,23.2576716460787,22.7361562769319,23.2576716460787,98859.9819873913,0.0,1.0
2012-04-23,46.56,47.28,45.77,47.28,34100,22.276839988509,22.6213272048262,21.8988609594944,22.6213272048262,71271.1498048636,0.0,1.0
2012-04-24,46.52,46.78,45.48,46.38,45900,22.2577018098248,22.3820999712726,21.7601091640333,22.1907181844298,95933.8937256078,0.0,1.0
2012-04-25,48.17,48.27,46.95,47.37,27700,23.0471516805516,23.0949971272623,22.4634372306808,22.6643881068658,57894.7463224256,0.0,1.0
2012-04-26,47.66,48.16,47.42,47.9,20500,22.8031399023269,23.0423671358805,22.6883108302212,22.9179689744326,42846.2924046833,0.0,1.0
2012-04-27,49.31,49.39,47.5,48.03,25200,23.5925897730537,23.6308661304223,22.7265871875898,22.9801680551566,52669.5887120985,0.0,1.0
2012-04-30,47.78,49.59,47.33,49.37,57000,22.8605544383798,23.7265570238437,22.6452499281816,23.6212970410801,119133.593515461,0.0,1.0
2012-05-01,48.6,49.53,46.26,47.71,30000,23.2528871014076,23.6978497558173,22.1333036483769,22.8270626256823,62701.8913239269,0.0,1.0
2012-05-02,49.66,49.66,47.9,48.3,28900,23.7600488365412,23.7600488365412,22.9179689744326,23.1093507612755,60402.8219753828,0.0,1.0
2012-05-03,50.41,50.51,49.05,49.43,53000,24.1188896868716,24.1667351335823,23.4681916116059,23.6500043091066,110773.341338937,0.0,1.0
2012-05-04,49.61,50.36,48.6,50.0,62300,23.7361261131859,24.0949669635162,23.2528871014076,23.9227233553577,130210.927649354,0.0,1.0
2012-05-07,50.47,50.47,49.195,49.46,30000,24.147596954898,24.147596954898,23.5375675093364,23.6643579431198,62701.8913239268,0.0,1.0
2012-05-08,50.45,50.96,49.8,49.88,38300,24.1380278655559,24.3820396437805,23.8270324619362,23.8653088193048,80049.4145902131,0.0,1.0
2012-05-09,50.5,50.85,49.44,49.88,46000,24.1619505889112,24.3294096523987,23.6547888537776,23.8653088193048,96142.9000300211,0.0,1.0
2012-05-10,50.62,50.87,49.95,50.76,37000,24.2193651249641,24.3389787417409,23.8988006320023,24.2863487503591,77332.332632843,0.0,1.0
2012-05-11,49.61,51.15,49.18,50.16,61000,23.7361261131859,24.4729459925309,23.5303906923298,23.9992760700948,127493.845691984,0.0,1.0
2012-05-14,48.96,49.3,48.0,49.05,46000,23.4251307095662,23.5878052283826,22.9658144211433,23.4681916116059,96142.9000300211,0.0,1.0
2012-05-15,48.99,49.62,47.59,48.8,34000,23.4394843435794,23.7409106578569,22.7696480896294,23.3485779948291,71062.1435004504,0.0,1.0
2012-05-16,51.41,51.49,48.04,49.39,52700,24.5973441539787,24.6356205113473,22.9849525998276,23.6308661304223,110146.322425698,0.0,1.0
2012-05-17,51.85,52.04,50.85,51.61,71800,24.8078641195059,24.8987704682562,24.3294096523987,24.6930350474002,150066.526568598,0.0,1.0
2012-05-18,49.84,52.12,49.49,51.77,60000,23.8461706406205,24.9370468256248,23.678711577133,24.7695877621373,125403.782647854,0.0,1.0
2012-05-21,48.64,50.35,47.43,49.59,111100,23.2720252800919,24.0901824188452,22.6930953748923,23.7265570238437,232206.004202942,0.0,1.0
2012-05-22,47.8,48.74,47.34,48.74,55000,22.8701235277219,23.3198707268026,22.6500344728526,23.3198707268026,114953.467427199,0.0,1.0
2012-05-23,47.15,47.38,46.55,47.1,71000,22.5591281241023,22.6691726515369,22.272055443838,22.5352054007469,148394.476133293,0.0,1.0
2012-05-24,46.67,47.06,45.9,47.06,85000,22.3294699798908,22.5160672220626,21.9610600402183,22.5160672220626,177655.358751126,0.0,1.0
2012-05-25,48.04,48.82,47.3,47.49,99400,22.9849525998276,23.3581470841712,22.6308962941683,22.7218026429187,207752.266586611,0.0,1.0
2012-05-29,49.34,49.4699,48.42,48.76,92300,23.6069434070669,23.6690946423442,23.1667652973284,23.3294398161448,192912.818973282,0.0,1.0
2012-05-30,48.84,49.2,48.18,48.66,74000,23.3677161735134,23.5399597816719,23.0519362252226,23.2815943694341,154664.665265686,0.0,1.0
2012-05-31,48.14,49.93,48.12,49.05,291400,23.0327980465383,23.8892315426602,23.0232289571962,23.4681916116059,609044.371059743,0.0,1.0
2012-06-01,45.15,47.41,44.42,47.41,80700,21.602219189888,22.6835262855501,21.2529474288997,22.6835262855501,168668.087661363,0.0,1.0
2012-06-04,44.91,45.56,44.02,45.26,59400,21.4873901177822,21.7983855214019,21.0615656420569,21.6548491812697,124149.744821375,0.0,1.0
2012-06-05,44.21,45.13,43.87,44.42,83300,21.1524719908072,21.5926501005458,20.9897974719908,21.2529474288997,174102.251576104,0.0,1.0
2012-06-06,45.58,46.02,44.3901,44.48,50000,21.807954610744,22.0184745762712,21.2386416403332,21.2816546969262,104503.152206545,0.0,1.0
2012-06-07,45.59,47.08,45.35,46.37,49400,21.8127391554151,22.5256363114048,21.6979100833094,22.1859336397587,103249.114380066,0.0,1.0
2012-06-08,46.5,46.59,44.9,45.25,45900,22.2481327204826,22.2911936225223,21.4826055731112,21.6500646365987,95933.893725608,0.0,1.0
2012-06-11,45.88,46.56,45.88,46.5,75400,21.9514909508762,22.276839988509,21.9514909508762,22.2481327204826,157590.753527469,0.0,1.0
2012-06-12,46.5,46.57,45.31,46.37,66900,22.2481327204826,22.2816245331801,21.6787719046251,22.1859336397587,139825.217652357,0.0,1.0
2012-06-13,45.85,46.54,45.63,46.27,60600,21.937137316863,22.2672708991669,21.8318773340994,22.138088193048,126657.820474332,0.0,1.0
2012-06-14,46.1,46.59,45.4601,46.11,32600,22.0567509336398,22.2911936225223,21.7505879201379,22.0615354783108,68136.0552386669,0.0,1.0
2012-06-15,45.66,46.5,45.53,45.97,234700,21.8462309681126,22.2481327204826,21.7840318873887,21.9945518529158,490537.79645752,0.0,1.0
2012-06-18,22.28,23.05,21.97,22.59,65100,21.3199310542947,22.0567509336398,21.0232892846883,21.6165728239012,68031.5520864607,0.0,2.0
2012-06-19,22.9,23.0601,21.995,22.28,134200,21.9132145935076,22.0664157138753,21.0472120080437,21.3199310542947,140243.230261183,0.0,1.0
2012-06-20,22.9,23.18,22.62,22.93,172500,21.9132145935076,22.1811490950876,21.6452800919276,21.941921861534,180267.937556289,0.0,1.0
2012-06-21,23.1,23.17,22.805,23.0,201100,22.1045963803505,22.1715800057455,21.8223082447573,22.008905486929,210155.839087361,0.0,1.0
2012-06-22,23.15,23.29,22.4,23.15,631100,22.1524418270612,22.2864090778512,21.4347601264005,22.1524418270612,659519.393575503,0.0,1.0
2012-06-25,23.1,23.22,22.71,22.74,164400,22.1045963803505,22.2194254524562,21.7314018960069,21.7601091640333,171803.182227559,0.0,1.0
2012-06-26,23.55,23.86,22.93,23.13,275800,22.5352054007469,22.8318471703533,21.941921861534,22.1333036483769,288219.69378565,0.0,1.0
2012-06-27,23.44,23.942,23.08,23.6,428800,22.4299454179833,22.9103137029589,22.0854582016662,22.5830508474576,448109.516661664,0.0,1.0
2012-06-28,23.66,23.73,23.25,23.31,296700,22.6404653835105,22.7074490089055,22.2481327204826,22.3055472565355,310060.852596818,0.0,1.0
2012-06-29,25.09,25.174,23.93,24.1,107200,24.0088451594369,24.0892255099109,22.8988307957483,23.0615053145648,112027.379165416,0.0,1.0
2012-07-02,25.02,25.03,24.59,25.0,146900,23.9418615340419,23.9514306233841,23.5303906923298,23.9227233553577,153515.130591414,0.0,1.0
2012-07-03,25.95,25.96,24.99,25.08,84500,24.8317868428612,24.8413559322034,23.9131542660155,23.9992760700948,88305.1636145303,0.0,1.0
2012-07-05,25.82,25.95,25.45,25.78,194600,24.7073886814134,24.8317868428612,24.3533323757541,24.6691123240448,203363.134193936,0.0,1.0
2012-07-06,25.55,25.73,25.35,25.51,80800,24.4490232691755,24.6212668773341,24.2576414823327,24.410746911807,84438.5469828881,0.0,1.0
2012-07-09,25.5,25.59,25.13,25.36,113500,24.4011778224648,24.4872996265441,24.0471215168055,24.2672105716748,118611.077754428,0.0,1.0
2012-07-10,25.52,25.85,25.3,25.65,369900,24.4203160011491,24.7360959494398,24.2097960356219,24.544714162597,386557.160012008,0.0,1.0
2012-07-11,25.55,25.78,25.3,25.66,313800,24.4490232691755,24.6691123240448,24.2097960356219,24.5542832519391,327930.891624137,0.0,1.0
2012-07-12,24.85,25.29,24.63,25.29,150000,23.7791870152255,24.2002269462798,23.5686670496984,24.2002269462798,156754.728309817,0.0,1.0
2012-07-13,25.03,25.07,24.89,25.0,99800,23.9514306233841,23.9897069807527,23.8174633725941,23.9227233553577,104294.145902131,0.0,1.0
2012-07-16,24.68,24.92,24.52,24.81,220700,23.6165124964091,23.8461706406205,23.4634070669348,23.7409106578569,230638.456919844,0.0,1.0
2012-07-17,25.07,25.0977,24.67,24.94,50900,23.9897069807527,24.0162133582304,23.6069434070669,23.8653088193048,53192.1044731311,0.0,1.0
2012-07-18,25.82,26.1,24.96,24.96,61000,24.7073886814134,24.9753231829934,23.8844469979891,23.8844469979891,63746.9228459922,0.0,1.0
2012-07-19,25.87,26.1577,25.83,25.91,46700,24.7552341281241,25.0305368284976,24.7169577707555,24.7935104854927,48802.9720804563,0.0,1.0
2012-07-20,25.63,25.85,25.54,25.65,60900,24.5255759839127,24.7360959494398,24.4394541798334,24.544714162597,63642.4196937856,0.0,1.0
2012-07-23,25.05,25.08,24.5,25.08,166000,23.9705688020684,23.9992760700948,23.4442688882505,23.9992760700948,173475.232662864,0.0,1.0
2012-07-24,24.71,25.19,24.11,25.19,138000,23.6452197644355,24.1045360528584,23.0710744039069,24.1045360528584,144214.350045032,0.0,1.0
2012-07-25,24.34,24.99,24.16,24.77,106200,23.2911634587762,23.9131542660155,23.1189198506176,23.7026343004884,110982.34764335,0.0,1.0
2012-07-26,24.67,25.17,24.66,24.74,134800,23.6069434070669,24.0853978741741,23.5973743177248,23.6739270324619,140870.249174422,0.0,1.0
2012-07-27,25.38,25.8,24.82,24.85,87900,24.2863487503591,24.6882505027291,23.7504797471991,23.7791870152255,91858.2707895526,0.0,1.0
2012-07-30,24.88,25.62,24.77,25.48,97000,23.8078942832519,24.5160068945705,23.7026343004884,24.3820396437805,101368.057640348,0.0,1.0
2012-07-31,28.72,29.19,24.68,25.31,441100,27.4824245906349,27.9321717897156,23.6165124964091,24.2193651249641,460963.404383068,0.0,1.0
2012-08-01,27.76,29.85,27.76,28.98,182400,26.5637920137891,28.563731686297,26.5637920137891,27.7312209135306,190613.749624738,0.0,1.0
2012-08-02,27.76,28.015,26.58,27.53,139200,26.5637920137891,26.8078037920138,25.4346394714163,26.3437029589199,145468.38787151,0.0,1.0
2012-08-03,28.32,29.23,27.83,28.15,170900,27.0996610169492,27.9704481470842,26.6307756391841,26.9369864981327,178595.887120984,0.0,1.0
2012-08-06,29.26,29.3,28.4,28.4,81200,27.9991554151106,28.0374317724792,27.1762137316863,27.1762137316863,84856.5595917142,0.0,1.0
2012-08-07,30.14,30.49,29.45,29.45,160700,28.8412352772192,29.1761534041942,28.1809681126113,28.1809681126113,167936.565595917,0.0,1.0
2012-08-08,29.67,30.0,29.51,30.0,147700,28.3914880781385,28.7072680264292,28.2383826486642,28.7072680264292,154351.155809066,0.0,1.0
2012-08-09,29.45,29.79,29.25,29.67,42000,28.1809681126113,28.5063171502442,27.9895863257685,28.3914880781385,43891.3239267488,0.0,1.0
2012-08-10,28.96,29.39,28.79,29.39,58300,27.7120827348463,28.1235535765585,27.5494082160299,28.1235535765585,60925.3377364155,0.0,1.0
2012-08-13,29.24,29.45,28.875,28.99,99600,27.9800172364263,28.1809681126113,27.6307454754381,27.7407900028727,104085.139597718,0.0,1.0
2012-08-14,29.24,29.29,28.92,29.25,79200,27.9800172364263,28.027862683137,27.6738063774777,27.9895863257685,82766.4965475833,0.0,1.0
2012-08-15,29.04,29.2099,28.9,29.05,34700,27.7886354495835,27.9512142775065,27.6546681987934,27.7982045389256,36262.5938156709,0.0,1.0
2012-08-16,29.54,29.62,28.88,29.0,83400,28.2670899166906,28.3436426314278,27.6355300201092,27.7503590922149,87155.6289402582,0.0,1.0
2012-08-17,29.69,29.75,29.07,29.41,49300,28.4106262568228,28.4680407928756,27.8173427176099,28.1426917552427,51520.0540378264,0.0,1.0
2012-08-20,29.58,29.64,29.22,29.54,40700,28.3053662740592,28.362780810112,27.960879057742,28.2670899166906,42532.7829480636,0.0,1.0
2012-08-21,29.16,30.3,29.01,29.65,56800,27.9034645216892,28.9943407066935,27.759928181557,28.3723498994542,59357.7904533173,0.0,1.0
2012-08-22,28.99,29.27,28.892,29.18,45900,27.7407900028727,28.0087245044527,27.6470129273197,27.9226027003735,47966.946862804,0.0,1.0
2012-08-23,28.62,29.09,28.3,28.98,72600,27.3867336972134,27.8364808962942,27.0805228382649,27.7312209135306,75869.2885019515,0.0,1.0
2012-08-24,28.31,28.77,28.17,28.41,54800,27.090091927607,27.5302700373456,26.956124676817,27.1857828210284,57267.7274091865,0.0,1.0
2012-08-27,28.46,29.2,28.05,28.55,82100,27.2336282677392,27.9417408790577,26.8412956047113,27.3197500718184,85797.087961573,0.0,1.0
2012-08-28,28.72,28.89,28.11,28.52,132100,27.4824245906349,27.6450991094513,26.8987101407641,27.291042803792,138048.664064845,0.0,1.0
2012-08-29,28.91,29.11,28.71,28.82,44400,27.6642372881356,27.8556190749785,27.4728555012927,27.5781154840563,46399.3995797058,0.0,1.0
2012-08-30,28.82,29.18,28.53,28.77,36900,27.5781154840563,27.9226027003735,27.3006118931342,27.5302700373456,38561.663164215,0.0,1.0
2012-08-31,29.48,29.94,28.74,29.16,142500,28.2096753806377,28.6498534903763,27.5015627693192,27.9034645216892,148916.991894326,0.0,1.0
2012-09-04,29.36,29.59,28.52,29.4,101000,28.094846308532,28.3149353634013,27.291042803792,28.1331226659006,105548.18372861,0.0,1.0
2012-09-05,29.09,29.39,28.76,29.18,90200,27.8364808962942,28.1235535765585,27.5207009480034,27.9226027003735,94261.8432903031,0.0,1.0
2012-09-06,29.66,29.8,29.13,29.36,81800,28.3819189887963,28.5158862395863,27.8747572536627,28.094846308532,85483.5785049535,0.0,1.0
2012-09-07,29.72,30.2,29.45,29.85,107400,28.4393335248492,28.898649813272,28.1809681126113,28.563731686297,112236.385469829,0.0,1.0
2012-09-10,29.88,29.96,29.45,29.7,119500,28.5924389543235,28.6689916690606,28.1809681126113,28.4201953461649,124881.266886821,0.0,1.0
2012-09-11,29.62,29.9,29.4201,29.85,73100,28.3436426314278,28.6115771330078,28.1523565354783,28.563731686297,76391.804262984,0.0,1.0
2012-09-12,29.6,29.85,29.45,29.67,80000,28.3245044527435,28.563731686297,28.1809681126113,28.3914880781385,83602.5217652356,0.0,1.0
2012-09-13,29.95,30.27,29.457,29.67,112200,28.6594225797185,28.965633438667,28.1876664751508,28.3914880781385,117252.536775743,0.0,1.0
2012-09-14,29.93,30.48,29.64,30.15,111200,28.6402844010342,29.1665843148521,28.362780810112,28.8508043665613,116207.505253678,0.0,1.0
2012-09-17,29.73,29.88,29.35,29.88,98800,28.4489026141913,28.5924389543235,28.0852772191899,28.5924389543235,103249.114380066,0.0,1.0
2012-09-18,29.65,29.82,29.35,29.61,69200,28.3723498994542,28.5350244182706,28.0852772191899,28.3340735420856,72316.1813269288,0.0,1.0
2012-09-19,29.83,29.93,29.48,29.71,72800,28.5445935076128,28.6402844010342,28.2096753806377,28.429764435507,76078.2948063643,0.0,1.0
2012-09-20,30.08,30.11,29.7,29.7,76700,28.7838207411663,28.8125280091928,28.4201953461649,28.4201953461649,80153.9177424198,0.0,1.0
2012-09-21,30.39,30.47,30.01,30.41,212400,29.0804625107728,29.1570152255099,28.7168371157713,29.0996006894571,221964.6952867,0.0,1.0
2012-09-24,30.86,30.87,30.0501,30.38,173500,29.5302097098535,29.5397787991956,28.7552091640333,29.0708934214306,181312.969078355,0.0,1.0
2012-09-25,31.83,31.95,30.892,31.0,502100,30.4584113760414,30.5732404481471,29.5608307957483,29.6641769606435,524710.32722906,0.0,1.0
2012-09-26,31.57,31.88,31.4,31.85,276000,30.2096150531456,30.5062568227521,30.0469405343292,30.4775495547257,288428.700090063,0.0,1.0
2012-09-27,31.64,31.8,31.49,31.8,78500,30.2765986785407,30.4297041080149,30.1330623384085,30.4297041080149,82034.9744821374,0.0,1.0
2012-09-28,31.51,31.64,31.225,31.45,100000,30.1522005170928,30.2765986785407,29.8794814708417,30.0947859810399,104503.152206545,0.0,1.0
2012-10-01,31.77,31.97,31.35,31.746,81600,30.4009968399885,30.5923786268314,29.9990950876185,30.3780310255674,85274.5722005404,0.0,1.0
2012-10-02,31.74,31.92,31.31,31.88,65400,30.3722895719621,30.5445331801207,29.9608187302499,30.5062568227521,68345.0615430801,0.0,1.0
2012-10-03,31.91,32.0,31.35,31.7,51200,30.5349640907785,30.6210858948578,29.9990950876185,30.3340132145935,53505.6139297508,0.0,1.0
2012-10-04,32.28,32.33,31.81,31.97,113000,30.8890203964378,30.9368658431485,30.4392731973571,30.5923786268314,118088.561993395,0.0,1.0
2012-10-05,32.05,32.52,31.83,32.1,51300,30.6689313415685,31.1186785406492,30.4584113760414,30.7167767882792,53610.1170819574,0.0,1.0
2012-10-08,31.58,31.98,31.54,31.86,42500,30.2191841424878,30.6019477161735,30.1809077851192,30.4871186440678,44413.8396877814,0.0,1.0
2012-10-09,30.61,31.82,29.9515,31.69,114600,29.2909824762999,30.4488422866992,28.6608579431198,30.3244441252514,119760.6124287,0.0,1.0
2012-10-10,30.58,30.76,30.28,30.65,78800,29.2622752082735,29.4345188164321,28.9752025280092,29.3292588336685,82348.4839387571,0.0,1.0
2012-10-11,30.45,31.11,30.28,30.91,47500,29.1378770468256,29.7694369434071,28.9752025280092,29.5780551565642,49638.9972981087,0.0,1.0
2012-10-12,30.17,30.79,29.82,30.39,51100,28.8699425452456,29.4632260844585,28.5350244182706,29.0804625107728,53401.1107775443,0.0,1.0
2012-10-15,30.59,30.69,29.86,30.17,58800,29.2718442976156,29.3675351910371,28.5733007756392,28.8699425452456,61447.8534974483,0.0,1.0
2012-10-16,30.53,30.85,30.26,30.62,41900,29.2144297615628,29.5206406205113,28.9560643493249,29.3005515656421,43786.8207745421,0.0,1.0
2012-10-17,30.8019,31.18,30.37,30.51,56000,29.4746133007756,29.8364205688021,29.0613243320885,29.1952915828785,58521.765235665,0.0,1.0
2012-10-18,30.21,30.93,30.02,30.83,50900,28.9082189026142,29.5971933352485,28.7264062051135,29.5015024418271,53192.1044731312,0.0,1.0
2012-10-19,29.6,30.14,29.41,29.94,84000,28.3245044527435,28.8412352772192,28.1426917552427,28.6498534903763,87782.6478534973,0.0,1.0
2012-10-22,29.56,29.79,29.3918,29.51,103700,28.2862280953749,28.5063171502442,28.12527601264,28.2383826486642,108369.768838187,0.0,1.0
2012-10-23,29.48,29.62,28.9,29.06,153300,28.2096753806377,28.3436426314278,27.6546681987934,27.8077736282677,160203.332332633,0.0,1.0
2012-10-24,29.95,29.98,29.34,29.54,95000,28.6594225797185,28.6881298477449,28.0757081298477,28.2670899166906,99277.9945962173,0.0,1.0
2012-10-25,30.42,30.45,29.9,30.27,27700,29.1091697787992,29.1378770468256,28.6115771330078,28.965633438667,28947.3731612129,0.0,1.0
2012-10-26,30.17,30.53,29.99,30.36,55700,28.8699425452456,29.2144297615628,28.697698937087,29.0517552427463,58208.2557790454,0.0,1.0
2012-10-31,30.55,30.6,29.9101,30.28,77100,29.2335679402471,29.2814133869578,28.6212419132433,28.9752025280092,80571.9303512458,0.0,1.0
2012-11-01,33.18,33.18,31.33,31.82,147400,31.7502384372307,31.7502384372307,29.9799569089342,30.4488422866992,154037.646352447,0.0,1.0
2012-11-02,33.42,33.54,32.6001,33.16,125100,31.9798965814421,32.0947256535478,31.1953269462798,31.7311002585464,130733.443410387,0.0,1.0
2012-11-05,33.75,33.775,32.49,33.32,64500,32.2956765297328,32.3195992530882,31.0899712726228,31.8842056880207,67404.5331732213,0.0,1.0
2012-11-06,33.99,34.0,33.435,33.75,76900,32.5253346739443,32.5349037632864,31.9942502154553,32.2956765297328,80362.9240468327,0.0,1.0
2012-11-07,33.2284,33.59,33.03,33.31,137400,31.7965528296467,32.1425711002586,31.6067020970985,31.8746365986785,143587.331131792,0.0,1.0
2012-11-08,32.26,33.14,32.22,33.07,75500,30.8698822177535,31.7119620798621,30.8316058603849,31.6449784544671,78899.8799159412,0.0,1.0
2012-11-09,32.47,32.732,31.8,32.09,30600,31.0708330939385,31.3215432347027,30.4297041080149,30.7072076989371,31977.9645752027,0.0,1.0
2012-11-12,32.38,32.84,32.0601,32.48,53000,30.9847112898592,31.4248893995978,30.6785961218041,31.0804021832807,55386.6706694687,0.0,1.0
2012-11-13,31.87,32.678,31.87,32.11,66200,30.4966877334099,31.2698701522551,30.4966877334099,30.7263458776214,69181.0867607326,0.0,1.0
2012-11-14,31.16,32.18,31.07,31.84,89000,29.8172823901178,30.7933295030164,29.7311605860385,30.4679804653835,93007.8054638246,0.0,1.0
2012-11-15,30.71,31.25,30.48,31.08,58100,29.3866733697213,29.9034041941971,29.1665843148521,29.7407296753806,60716.3314320025,0.0,1.0
2012-11-16,31.35,31.55,30.18,30.63,185200,29.9990950876185,30.1904768744614,28.8795116345878,29.3101206549842,193539.837886521,0.0,1.0
2012-11-19,32.0,32.01,31.35,31.74,94300,30.6210858948578,30.6306549841999,29.9990950876185,30.3722895719621,98546.4725307715,0.0,1.0
2012-11-20,33.26,33.44,31.85,32.01,122700,31.8267911519678,31.9990347601264,30.4775495547257,30.6306549841999,128225.36775743,0.0,1.0
2012-11-21,33.69,33.72,33.02,33.4,112900,32.23826199368,32.2669692617064,31.5971330077564,31.9607584027578,117984.058841189,0.0,1.0
2012-11-23,33.49,33.86,33.26,33.86,66300,32.0468802068371,32.4009365124964,31.8267911519678,32.4009365124964,69285.5899129391,0.0,1.0
2012-11-26,34.08,34.229,33.4,33.48,156400,32.6114564780236,32.7540359092215,31.9607584027578,32.037311117495,163442.930051036,0.0,1.0
2012-11-27,33.74,34.29,33.598,34.08,129900,32.2861074403907,32.8124073542086,32.1502263717323,32.6114564780236,135749.594716301,0.0,1.0
2012-11-28,33.86,33.8831,33.22,33.7,179900,32.4009365124964,32.4230411088768,31.7885147945993,32.2478310830221,188001.170819574,0.0,1.0
2012-11-29,34.22,34.25,33.85,33.94,135300,32.7454237288136,32.77413099684,32.3913674231543,32.4774892272336,141392.764935455,0.0,1.0
2012-11-30,34.2,34.28,33.98,34.24,137200,32.7262855501293,32.8028382648664,32.5157655846021,32.7645619074978,143378.324827379,0.0,1.0
2012-12-03,34.0294,34.25,33.91,34.24,64500,32.5630368859523,32.77413099684,32.4487819592071,32.7645619074978,67404.5331732213,0.0,1.0
2012-12-04,33.88,34.24,33.7,34.14,68600,32.4200746911807,32.7645619074978,32.2478310830221,32.6688710140764,71689.1624136896,0.0,1.0
2012-12-05,34.51,34.65,33.75,34.19,137100,33.0229273197357,33.1568945705257,32.2956765297328,32.7167164607871,143273.821675173,0.0,1.0
2012-12-06,34.5,34.63,33.95,34.52,130300,33.0133582303936,33.1377563918414,32.4870583165757,33.0324964090779,136167.607325127,0.0,1.0
2012-12-07,33.99,34.68,33.81,34.68,84400,32.5253346739443,33.1856018385521,32.3530910657857,33.1856018385521,88200.6604623235,0.0,1.0
2012-12-10,34.46,34.55,33.9,34.15,99800,32.975081873025,33.0612036771043,32.439212869865,32.6784401034186,104294.145902131,0.0,1.0
2012-12-11,34.63,34.8,34.44,34.78,144000,33.1377563918414,33.3004309106579,32.9559436943407,33.2812927319736,150484.539177424,0.0,1.0
2012-12-12,34.69,34.974,34.32,34.7,180600,33.1951709278943,33.4669330652111,32.841114622235,33.2047400172364,188732.692885019,0.0,1.0
2012-12-13,33.31,33.8299,33.1801,33.5,162600,33.31,33.8299,33.1801,33.5,162600,1.5,1.0
2012-12-14,33.03,33.35,32.8,33.3,110500,33.03,33.35,32.8,33.3,110500,0.0,1.0
2012-12-17,33.04,33.2999,32.76,33.09,176300,33.04,33.2999,32.76,33.09,176300,0.0,1.0
2012-12-18,33.48,33.49,32.9001,33.02,181700,33.48,33.49,32.9001,33.02,181700,0.0,1.0
2012-12-19,33.43,33.7099,33.29,33.48,203600,33.43,33.7099,33.29,33.48,203600,0.0,1.0
2012-12-20,33.94,33.9976,33.1601,33.42,204500,33.94,33.9976,33.1601,33.42,204500,0.0,1.0
2012-12-21,33.63,33.87,33.12,33.6,228800,33.63,33.87,33.12,33.6,228800,0.0,1.0
2012-12-24,33.78,33.84,33.24,33.28,55100,33.78,33.84,33.24,33.28,55100,0.0,1.0
2012-12-26,33.81,33.88,33.5201,33.6,119500,33.81,33.88,33.5201,33.6,119500,0.0,1.0
2012-12-27,33.86,34.01,33.53,33.76,179500,33.86,34.01,33.53,33.76,179500,0.0,1.0
2012-12-28,34.15,34.35,33.5301,33.72,147300,34.15,34.35,33.5301,33.72,147300,0.0,1.0
2012-12-31,35.34,35.42,34.04,34.15,181600,35.34,35.42,34.04,34.15,181600,0.0,1.0
2013-01-02,36.57,37.19,36.17,36.58,290600,36.57,37.19,36.17,36.58,290600,0.0,1.0
2013-01-03,35.88,36.755,35.85,36.75,360600,35.88,36.755,35.85,36.75,360600,0.0,1.0
2013-01-04,35.88,36.11,35.75,36.1,147300,35.88,36.11,35.75,36.1,147300,0.0,1.0
2013-01-07,35.02,36.1699,35.02,36.0,211700,35.02,36.1699,35.02,36.0,211700,0.0,1.0
2013-01-08,35.61,35.62,34.69,35.02,178700,35.61,35.62,34.69,35.02,178700,0.0,1.0
2013-01-09,35.49,35.8099,35.4131,35.8,151900,35.49,35.8099,35.4131,35.8,151900,0.0,1.0
2013-01-10,35.49,35.88,35.4,35.8,116900,35.49,35.88,35.4,35.8,116900,0.0,1.0
2013-01-11,34.87,36.05,34.76,35.59,147100,34.87,36.05,34.76,35.59,147100,0.0,1.0
2013-01-14,34.67,35.0265,34.2101,35.0,115200,34.67,35.0265,34.2101,35.0,115200,0.0,1.0
2013-01-15,34.72,35.0,34.58,34.67,88000,34.72,35.0,34.58,34.67,88000,0.0,1.0
2013-01-16,34.5,34.815,34.0,34.75,61700,34.5,34.815,34.0,34.75,61700,0.0,1.0
2013-01-17,34.75,34.83,34.6,34.76,109900,34.75,34.83,34.6,34.76,109900,0.0,1.0
2013-01-18,34.64,34.83,34.35,34.83,105400,34.64,34.83,34.35,34.83,105400,0.0,1.0
2013-01-22,34.65,34.75,34.26,34.75,108900,34.65,34.75,34.26,34.75,108900,0.0,1.0
2013-01-23,34.73,34.95,34.31,34.68,163500,34.73,34.95,34.31,34.68,163500,0.0,1.0
2013-01-24,36.57,36.95,36.24,36.28,518100,36.57,36.95,36.24,36.28,518100,0.0,1.0
2013-01-25,36.91,37.02,36.24,36.72,332500,36.91,37.02,36.24,36.72,332500,0.0,1.0
2013-01-28,36.47,37.03,36.09,36.97,289500,36.47,37.03,36.09,36.97,289500,0.0,1.0
2013-01-29,35.93,36.86,35.79,36.4,3202600,35.93,36.86,35.79,36.4,3202600,0.0,1.0
2013-01-30,34.27,35.81,34.06,35.78,333200,34.27,35.81,34.06,35.78,333200,0.0,1.0
2013-01-31,34.63,34.73,33.74,34.41,207600,34.63,34.73,33.74,34.41,207600,0.0,1.0
2013-02-01,35.56,35.7,34.81,34.86,196900,35.56,35.7,34.81,34.86,196900,0.0,1.0
2013-02-04,34.65,35.38,34.31,35.21,184300,34.65,35.38,34.31,35.21,184300,0.0,1.0
2013-02-05,34.81,35.295,34.73,34.94,96600,34.81,35.295,34.73,34.94,96600,0.0,1.0
2013-02-06,34.97,35.02,34.381,34.68,108100,34.97,35.02,34.381,34.68,108100,0.0,1.0
2013-02-07,35.55,35.59,34.9,35.06,179200,35.55,35.59,34.9,35.06,179200,0.0,1.0
2013-02-08,36.15,36.62,35.58,35.58,166100,36.15,36.62,35.58,35.58,166100,0.0,1.0
2013-02-11,36.7,36.73,36.03,36.05,169400,36.7,36.73,36.03,36.05,169400,0.0,1.0
2013-02-12,36.86,36.98,36.63,36.75,109600,36.86,36.98,36.63,36.75,109600,0.0,1.0
2013-02-13,37.31,37.55,36.73,36.85,218100,37.31,37.55,36.73,36.85,218100,0.0,1.0
2013-02-14,37.63,37.68,37.0201,37.24,223200,37.63,37.68,37.0201,37.24,223200,0.0,1.0
2013-02-15,37.65,37.98,37.57,37.87,141000,37.65,37.98,37.57,37.87,141000,0.0,1.0
2013-02-19,38.34,38.4499,37.63,37.93,323900,38.34,38.4499,37.63,37.93,323900,0.0,1.0
2013-02-20,37.26,38.2968,37.1,38.25,185200,37.26,38.2968,37.1,38.25,185200,0.0,1.0
2013-02-21,33.51,36.78,32.7,35.5,869500,33.51,36.78,32.7,35.5,869500,0.0,1.0
2013-02-22,34.58,34.66,33.14,33.57,299800,34.58,34.66,33.14,33.57,299800,0.0,1.0
2013-02-25,34.3,34.8132,34.25,34.74,244900,34.3,34.8132,34.25,34.74,244900,0.0,1.0
2013-02-26,34.75,34.85,34.3,34.4,320000,34.75,34.85,34.3,34.4,320000,0.0,1.0
2013-02-27,35.16,35.49,34.66,34.66,99900,35.16,35.49,34.66,34.66,99900,0.0,1.0
2013-02-28,34.96,35.595,34.71,35.19,219300,34.96,35.595,34.71,35.19,219300,0.0,1.0
2013-03-01,35.56,36.21,34.8,34.8,320600,35.56,36.21,34.8,34.8,320600,0.0,1.0
2013-03-04,35.61,36.16,35.15,35.54,262900,35.61,36.16,35.15,35.54,262900,0.0,1.0
2013-03-05,36.09,36.37,35.91,35.92,199200,36.09,36.37,35.91,35.92,199200,0.0,1.0
2013-03-06,36.18,36.69,36.03,36.29,166200,36.18,36.69,36.03,36.29,166200,0.0,1.0
2013-03-07,36.27,36.635,36.04,36.15,167700,36.27,36.635,36.04,36.15,167700,0.0,1.0
2013-03-08,36.84,36.9299,36.31,36.65,242300,36.84,36.9299,36.31,36.65,242300,0.0,1.0
2013-03-11,37.29,37.566,36.33,36.33,393900,37.29,37.566,36.33,36.33,393900,0.0,1.0
2013-03-12,36.67,37.48,36.5,37.25,248700,36.67,37.48,36.5,37.25,248700,0.0,1.0
2013-03-13,36.79,37.48,36.34,36.71,206500,36.79,37.48,36.34,36.71,206500,0.0,1.0
2013-03-14,37.58,37.73,36.31,36.49,252400,37.58,37.73,36.31,36.49,252400,0.0,1.0
2013-03-15,37.76,38.28,37.19,37.43,308600,37.76,38.28,37.19,37.43,308600,0.0,1.0
2013-03-18,37.65,37.87,36.9,37.08,170300,37.65,37.87,36.9,37.08,170300,0.0,1.0
2013-03-19,37.57,37.88,37.13,37.84,208400,37.57,37.88,37.13,37.84,208400,0.0,1.0
2013-03-20,37.59,38.28,37.28,37.88,155300,37.59,38.28,37.28,37.88,155300,0.0,1.0
2013-03-21,38.2,38.26,37.06,37.37,377600,38.2,38.26,37.06,37.37,377600,0.0,1.0
2013-03-22,37.55,38.27,37.17,38.27,183900,37.55,38.27,37.17,38.27,183900,0.0,1.0
2013-03-25,36.86,37.59,36.84,37.57,149800,36.86,37.59,36.84,37.57,149800,0.0,1.0
2013-03-26,36.73,37.17,36.57,37.16,79400,36.73,37.17,36.57,37.16,79400,0.0,1.0
2013-03-27,37.38,37.51,36.1001,36.58,174000,37.38,37.51,36.1001,36.58,174000,0.0,1.0
2013-03-28,37.21,37.43,37.01,37.43,135600,37.21,37.43,37.01,37.43,135600,0.0,1.0
2013-04-01,36.61,37.18,35.96,37.18,163000,36.61,37.18,35.96,37.18,163000,0.0,1.0
2013-04-02,36.74,37.0899,36.24,36.88,234000,36.74,37.0899,36.24,36.88,234000,0.0,1.0
2013-04-03,35.76,36.91,35.71,36.91,152800,35.76,36.91,35.71,36.91,152800,0.0,1.0
2013-04-04,36.1,36.18,35.6,35.76,162000,36.1,36.18,35.6,35.76,162000,0.0,1.0
2013-04-05,36.57,36.68,35.22,35.43,311300,36.57,36.68,35.22,35.43,311300,0.0,1.0
2013-04-08,36.01,36.5,35.73,36.36,184200,36.01,36.5,35.73,36.36,184200,0.0,1.0
2013-04-09,36.22,36.58,35.885,36.01,105300,36.22,36.58,35.885,36.01,105300,0.0,1.0
2013-04-10,37.09,37.17,35.99,36.23,165000,37.09,37.17,35.99,36.23,165000,0.0,1.0
2013-04-11,37.07,37.36,36.89,37.09,152400,37.07,37.36,36.89,37.09,152400,0.0,1.0
2013-04-12,37.27,37.35,36.44,37.04,94800,37.27,37.35,36.44,37.04,94800,0.0,1.0
2013-04-15,35.66,37.14,35.48,37.14,184900,35.66,37.14,35.48,37.14,184900,0.0,1.0
2013-04-16,36.32,36.42,35.68,35.9,134600,36.32,36.42,35.68,35.9,134600,0.0,1.0
2013-04-17,34.57,36.29,34.56,36.1,169800,34.57,36.29,34.56,36.1,169800,0.0,1.0
2013-04-18,33.8,34.61,33.63,34.53,155500,33.8,34.61,33.63,34.53,155500,0.0,1.0
2013-04-19,35.25,35.46,33.83,33.83,117900,35.25,35.46,33.83,33.83,117900,0.0,1.0
2013-04-22,35.21,35.53,34.69,35.53,178500,35.21,35.53,34.69,35.53,178500,0.0,1.0
2013-04-23,35.64,35.79,35.24,35.58,180600,35.64,35.79,35.24,35.58,180600,0.0,1.0
2013-04-24,35.44,35.68,35.24,35.65,140800,35.44,35.68,35.24,35.65,140800,0.0,1.0
2013-04-25,35.81,36.69,35.54,35.54,186200,35.81,36.69,35.54,35.54,186200,0.0,1.0
2013-04-26,36.09,36.27,35.72,35.86,237200,36.09,36.27,35.72,35.86,237200,0.0,1.0
2013-04-29,36.33,36.49,36.03,36.35,229600,36.33,36.49,36.03,36.35,229600,0.0,1.0
2013-04-30,37.74,37.82,36.44,36.44,561100,37.74,37.82,36.44,36.44,561100,0.0,1.0
2013-05-01,39.43,39.97,37.715,38.0,508600,39.43,39.97,37.715,38.0,508600,0.0,1.0
2013-05-02,40.29,40.51,39.75,39.75,362900,40.29,40.51,39.75,39.75,362900,0.0,1.0
2013-05-03,40.45,40.63,40.22,40.37,247700,40.45,40.63,40.22,40.37,247700,0.0,1.0
2013-05-06,40.97,40.98,40.4,40.57,196000,40.97,40.98,40.4,40.57,196000,0.0,1.0
2013-05-07,41.43,41.43,40.7,40.86,203000,41.43,41.43,40.7,40.86,203000,0.0,1.0
2013-05-08,41.93,41.96,41.091,41.53,165400,41.93,41.96,41.091,41.53,165400,0.0,1.0
2013-05-09,41.96,42.035,41.4701,41.98,118100,41.96,42.035,41.4701,41.98,118100,0.0,1.0
2013-05-10,42.72,43.14,41.92,41.93,215300,42.72,43.14,41.92,41.93,215300,0.0,1.0
2013-05-13,42.99,43.01,42.22,42.74,132500,42.99,43.01,42.22,42.74,132500,0.0,1.0
2013-05-14,43.91,43.92,42.85,42.9,215000,43.91,43.92,42.85,42.9,215000,0.0,1.0
2013-05-15,44.31,44.46,43.4301,43.91,154800,44.31,44.46,43.4301,43.91,154800,0.0,1.0
2013-05-16,44.75,45.05,44.28,44.3,167900,44.75,45.05,44.28,44.3,167900,0.0,1.0
2013-05-17,45.31,45.48,44.77,44.79,181600,45.31,45.48,44.77,44.79,181600,0.0,1.0
2013-05-20,45.72,46.0,45.3,45.52,264500,45.72,46.0,45.3,45.52,264500,0.0,1.0
2013-05-21,45.54,45.7899,45.27,45.6,154300,45.54,45.7899,45.27,45.6,154300,0.0,1.0
2013-05-22,43.52,45.7,43.22,45.7,259900,43.52,45.7,43.22,45.7,259900,0.0,1.0
2013-05-23,44.21,44.42,43.15,43.24,121200,44.21,44.42,43.15,43.24,121200,0.0,1.0
2013-05-24,44.45,44.59,43.73,43.95,67800,44.45,44.59,43.73,43.95,67800,0.0,1.0
2013-05-28,45.64,46.31,45.2,45.2,246800,45.64,46.31,45.2,45.2,246800,0.0,1.0
2013-05-29,45.28,46.02,44.945,45.04,109900,45.28,46.02,44.945,45.04,109900,0.0,1.0
2013-05-30,45.38,45.648,45.01,45.01,89500,45.38,45.648,45.01,45.01,89500,0.0,1.0
2013-05-31,44.53,45.25,44.52,45.0,109000,44.53,45.25,44.52,45.0,109000,0.0,1.0
2013-06-03,45.39,45.52,44.13,44.69,163100,45.39,45.52,44.13,44.69,163100,0.0,1.0
2013-06-04,45.49,46.14,45.08,45.43,156300,45.49,46.14,45.08,45.43,156300,0.0,1.0
2013-06-05,44.74,45.8,44.74,45.0,103800,44.74,45.8,44.74,45.0,103800,0.0,1.0
2013-06-06,45.87,45.88,44.39,44.69,149200,45.87,45.88,44.39,44.69,149200,0.0,1.0
2013-06-07,45.87,46.28,45.38,45.76,106000,45.87,46.28,45.38,45.76,106000,0.0,1.0
2013-06-10,46.44,46.5,45.8,45.8,129500,46.44,46.5,45.8,45.8,129500,0.0,1.0
2013-06-11,46.09,46.48,45.6601,45.71,116900,46.09,46.48,45.6601,45.71,116900,0.0,1.0
2013-06-12,46.1,47.1,45.94,46.5,111800,46.1,47.1,45.94,46.5,111800,0.0,1.0
2013-06-13,46.84,46.97,45.51,45.99,119200,46.84,46.97,45.51,45.99,119200,0.0,1.0
2013-06-14,45.89,46.859,45.88,46.7,80900,45.89,46.859,45.88,46.7,80900,0.0,1.0
2013-06-17,45.78,46.4,45.5,46.4,205200,45.78,46.4,45.5,46.4,205200,0.0,1.0
2013-06-18,46.69,47.21,45.87,45.96,181500,46.69,47.21,45.87,45.96,181500,0.0,1.0
2013-06-19,45.76,46.74,45.7,46.74,95200,45.76,46.74,45.7,46.74,95200,0.0,1.0
2013-06-20,44.71,45.36,44.58,45.12,124200,44.71,45.36,44.58,45.12,124200,0.0,1.0
2013-06-21,45.33,45.47,44.72,44.92,241900,45.33,45.47,44.72,44.92,241900,0.0,1.0
2013-06-24,44.42,44.96,43.86,44.67,126800,44.42,44.96,43.86,44.67,126800,0.0,1.0
2013-06-25,45.31,45.76,44.0,44.75,189800,45.31,45.76,44.0,44.75,189800,0.0,1.0
2013-06-26,45.7,46.0,44.64,45.81,144400,45.7,46.0,44.64,45.81,144400,0.0,1.0
2013-06-27,46.01,46.35,45.852,45.99,169000,46.01,46.35,45.852,45.99,169000,0.0,1.0
2013-06-28,45.63,46.31,45.55,46.0,162600,45.63,46.31,45.55,46.0,162600,0.0,1.0
2013-07-01,46.09,46.435,45.628,45.8,174600,46.09,46.435,45.628,45.8,174600,0.0,1.0
2013-07-02,46.17,46.18,45.67,45.94,129200,46.17,46.18,45.67,45.94,129200,0.0,1.0
2013-07-03,46.1,46.22,45.79,45.82,50100,46.1,46.22,45.79,45.82,50100,0.0,1.0
2013-07-05,46.18,46.34,45.93,46.34,192700,46.18,46.34,45.93,46.34,192700,0.0,1.0
2013-07-08,46.45,46.92,45.92,46.37,184000,46.45,46.92,45.92,46.37,184000,0.0,1.0
2013-07-09,46.36,46.775,46.02,46.57,185800,46.36,46.775,46.02,46.57,185800,0.0,1.0
2013-07-10,46.18,46.4,45.82,46.38,114800,46.18,46.4,45.82,46.38,114800,0.0,1.0
2013-07-11,46.27,46.98,45.95,46.87,221400,46.27,46.98,45.95,46.87,221400,0.0,1.0
2013-07-12,46.89,47.18,45.68,46.27,204200,46.89,47.18,45.68,46.27,204200,0.0,1.0
2013-07-15,46.49,46.88,45.94,46.8,228500,46.49,46.88,45.94,46.8,228500,0.0,1.0
2013-07-16,45.52,46.39,44.94,46.39,224500,45.52,46.39,44.94,46.39,224500,0.0,1.0
2013-07-17,46.22,46.3,45.26,45.57,188700,46.22,46.3,45.26,45.57,188700,0.0,1.0
2013-07-18,47.4,47.65,45.993,46.15,184400,47.4,47.65,45.993,46.15,184400,0.0,1.0
2013-07-19,46.88,47.6618,46.43,47.12,105600,46.88,47.6618,46.43,47.12,105600,0.0,1.0
2013-07-22,47.08,47.13,46.5,46.56,100600,47.08,47.13,46.5,46.56,100600,0.0,1.0
2013-07-23,46.82,47.17,46.48,47.03,85800,46.82,47.17,46.48,47.03,85800,0.0,1.0
2013-07-24,46.86,47.55,46.67,47.08,80700,46.86,47.55,46.67,47.08,80700,0.0,1.0
2013-07-25,47.44,47.59,46.49,46.86,140400,47.44,47.59,46.49,46.86,140400,0.0,1.0
2013-07-26,47.05,47.19,46.51,47.19,165800,47.05,47.19,46.51,47.19,165800,0.0,1.0
2013-07-29,46.98,47.32,46.78,46.98,108100,46.98,47.32,46.78,46.98,108100,0.0,1.0
2013-07-30,47.23,47.43,46.5,47.0,113100,47.23,47.43,46.5,47.0,113100,0.0,1.0
2013-07-31,47.08,47.48,46.95,47.24,130700,47.08,47.48,46.95,47.24,130700,0.0,1.0
2013-08-01,47.91,47.93,46.71,47.31,137900,47.91,47.93,46.71,47.31,137900,0.0,1.0
2013-08-02,48.87,48.93,47.32,47.58,208800,48.87,48.93,47.32,47.58,208800,0.0,1.0
2013-08-05,48.77,49.139,48.4,48.74,162200,48.77,49.139,48.4,48.74,162200,0.0,1.0
2013-08-06,48.84,48.99,48.51,48.75,175300,48.84,48.99,48.51,48.75,175300,0.0,1.0
2013-08-07,48.34,48.61,48.1,48.61,97800,48.34,48.61,48.1,48.61,97800,0.0,1.0
2013-08-08,48.64,48.835,48.3,48.41,70300,48.64,48.835,48.3,48.41,70300,0.0,1.0
2013-08-09,48.82,49.31,48.21,48.43,86300,48.82,49.31,48.21,48.43,86300,0.0,1.0
2013-08-12,49.18,49.18,48.1501,48.27,80700,49.18,49.18,48.1501,48.27,80700,0.0,1.0
2013-08-13,51.36,51.4,49.29,49.39,292400,51.36,51.4,49.29,49.39,292400,0.0,1.0
2013-08-14,52.13,52.43,50.5301,51.41,272600,52.13,52.43,50.5301,51.41,272600,0.0,1.0
2013-08-15,51.65,51.75,51.12,51.67,197600,51.65,51.75,51.12,51.67,197600,0.0,1.0
2013-08-16,50.93,51.58,50.6,51.4,143300,50.93,51.58,50.6,51.4,143300,0.0,1.0
2013-08-19,50.13,50.9099,50.0,50.71,97500,50.13,50.9099,50.0,50.71,97500,0.0,1.0
2013-08-20,51.56,51.92,49.8,50.06,214600,51.56,51.92,49.8,50.06,214600,0.0,1.0
2013-08-21,50.7,51.56,50.47,51.25,61600,50.7,51.56,50.47,51.25,61600,0.0,1.0
2013-08-22,51.59,52.12,51.01,51.01,64000,51.59,52.12,51.01,51.01,64000,0.0,1.0
2013-08-23,51.69,51.86,51.5,51.58,93900,51.69,51.86,51.5,51.58,93900,0.0,1.0
2013-08-26,51.56,51.98,51.2801,51.795,85200,51.56,51.98,51.2801,51.795,85200,0.0,1.0
2013-08-27,50.1,51.55,49.965,50.81,102400,50.1,51.55,49.965,50.81,102400,0.0,1.0
2013-08-28,50.35,50.75,49.8001,50.05,81300,50.35,50.75,49.8001,50.05,81300,0.0,1.0
2013-08-29,51.18,51.52,50.04,50.16,69500,51.18,51.52,50.04,50.16,69500,0.0,1.0
2013-08-30,50.24,50.99,49.9,50.99,129600,50.24,50.99,49.9,50.99,129600,0.0,1.0
2013-09-03,50.93,51.01,50.08,50.83,139900,50.93,51.01,50.08,50.83,139900,0.0,1.0
2013-09-04,50.07,50.55,49.83,50.42,385500,50.07,50.55,49.83,50.42,385500,0.0,1.0
2013-09-05,50.04,50.355,49.84,50.0,118900,50.04,50.355,49.84,50.0,118900,0.0,1.0
2013-09-06,50.09,50.22,48.541,50.16,372200,50.09,50.22,48.541,50.16,372200,0.0,1.0
2013-09-09,50.21,50.38,49.58,50.12,165800,50.21,50.38,49.58,50.12,165800,0.0,1.0
2013-09-10,50.31,50.95,49.98,50.35,174800,50.31,50.95,49.98,50.35,174800,0.0,1.0
2013-09-11,50.67,50.765,50.08,50.24,77300,50.67,50.765,50.08,50.24,77300,0.0,1.0
2013-09-12,50.08,50.6,49.93,50.53,155600,50.08,50.6,49.93,50.53,155600,0.0,1.0
2013-09-13,50.14,50.484,49.98,50.16,104000,50.14,50.484,49.98,50.16,104000,0.0,1.0
2013-09-16,50.18,50.824,49.971,50.51,91800,50.18,50.824,49.971,50.51,91800,0.0,1.0
2013-09-17,50.365,50.508,49.96,50.21,188800,50.365,50.508,49.96,50.21,188800,0.0,1.0
2013-09-18,50.69,50.8,50.01,50.26,96700,50.69,50.8,50.01,50.26,96700,0.0,1.0
2013-09-19,50.86,51.05,50.68,50.93,91500,50.86,51.05,50.68,50.93,91500,0.0,1.0
2013-09-20,50.51,51.0,50.39,50.82,524400,50.51,51.0,50.39,50.82,524400,0.0,1.0
2013-09-23,50.59,51.15,49.785,50.59,201800,50.59,51.15,49.785,50.59,201800,0.0,1.0
2013-09-24,50.62,51.2775,50.1,50.6,92100,50.62,51.2775,50.1,50.6,92100,0.0,1.0
2013-09-25,50.3,50.85,49.83,50.54,110300,50.3,50.85,49.83,50.54,110300,0.0,1.0
2013-09-26,50.21,50.45,49.83,50.2,140300,50.21,50.45,49.83,50.2,140300,0.0,1.0
2013-09-27,49.68,50.27,49.63,49.76,170900,49.68,50.27,49.63,49.76,170900,0.0,1.0
2013-09-30,49.55,49.81,48.94,49.33,194700,49.55,49.81,48.94,49.33,194700,0.0,1.0
2013-10-01,50.83,50.97,49.5862,49.68,143800,50.83,50.97,49.5862,49.68,143800,0.0,1.0
2013-10-02,50.81,51.16,49.97,50.64,109100,50.81,51.16,49.97,50.64,109100,0.0,1.0
2013-10-03,49.98,50.72,49.85,50.58,68400,49.98,50.72,49.85,50.58,68400,0.0,1.0
2013-10-04,49.74,50.23,49.314,49.85,102700,49.74,50.23,49.314,49.85,102700,0.0,1.0
2013-10-07,48.93,49.41,48.61,49.14,138900,48.93,49.41,48.61,49.14,138900,0.0,1.0
2013-10-08,47.15,48.93,46.5,48.93,258500,47.15,48.93,46.5,48.93,258500,0.0,1.0
2013-10-09,47.28,47.6842,47.1,47.12,114800,47.28,47.6842,47.1,47.12,114800,0.0,1.0
2013-10-10,48.68,48.86,47.44,48.05,77300,48.68,48.86,47.44,48.05,77300,0.0,1.0
2013-10-11,48.84,49.0525,48.42,48.42,91300,48.84,49.0525,48.42,48.42,91300,0.0,1.0
2013-10-14,48.76,48.84,48.4,48.67,112400,48.76,48.84,48.4,48.67,112400,0.0,1.0
2013-10-15,48.24,48.645,47.94,48.48,88200,48.24,48.645,47.94,48.48,88200,0.0,1.0
2013-10-16,48.29,48.84,48.0,48.48,96600,48.29,48.84,48.0,48.48,96600,0.0,1.0
2013-10-17,48.65,48.67,47.98,48.17,163300,48.65,48.67,47.98,48.17,163300,0.0,1.0
2013-10-18,48.67,48.98,48.53,48.9,252700,48.67,48.98,48.53,48.9,252700,0.0,1.0
2013-10-21,48.98,49.2299,48.6,48.63,91300,48.98,49.2299,48.6,48.63,91300,0.0,1.0
2013-10-22,48.99,49.12,48.77,49.1,97400,48.99,49.12,48.77,49.1,97400,0.0,1.0
2013-10-23,48.63,48.73,48.2102,48.73,118800,48.63,48.73,48.2102,48.73,118800,0.0,1.0
2013-10-24,48.66,48.952,47.59,48.85,144700,48.66,48.952,47.59,48.85,144700,0.0,1.0
2013-10-25,48.94,49.07,48.49,48.85,78800,48.94,49.07,48.49,48.85,78800,0.0,1.0
2013-10-28,48.99,49.0,48.36,48.72,132600,48.99,49.0,48.36,48.72,132600,0.0,1.0
2013-10-29,49.26,49.38,48.39,49.0,482000,49.26,49.38,48.39,49.0,482000,0.0,1.0
2013-10-30,48.85,49.39,48.73,49.39,222600,48.85,49.39,48.73,49.39,222600,0.0,1.0
2013-10-31,48.61,49.15,48.6,48.81,249400,48.61,49.15,48.6,48.81,249400,0.0,1.0
2013-11-01,47.01,48.57,46.69,48.57,259300,47.01,48.57,46.69,48.57,259300,0.0,1.0
2013-11-04,48.6,48.71,47.0001,47.31,139700,48.6,48.71,47.0001,47.31,139700,0.0,1.0
2013-11-05,47.94,48.44,47.42,48.44,58900,47.94,48.44,47.42,48.44,58900,0.0,1.0
2013-11-06,47.3,48.4,47.25,48.15,64100,47.3,48.4,47.25,48.15,64100,0.0,1.0
2013-11-07,47.02,47.54,46.73,47.54,72800,47.02,47.54,46.73,47.54,72800,0.0,1.0
2013-11-08,47.1,47.375,46.77,47.02,82900,47.1,47.375,46.77,47.02,82900,0.0,1.0
2013-11-11,47.25,47.85,46.761,47.06,51700,47.25,47.85,46.761,47.06,51700,0.0,1.0
2013-11-12,46.94,47.09,46.6725,47.05,97700,46.94,47.09,46.6725,47.05,97700,0.0,1.0
2013-11-13,47.01,47.18,46.49,46.71,214200,47.01,47.18,46.49,46.71,214200,0.0,1.0
2013-11-14,46.96,47.4,46.52,47.12,90500,46.96,47.4,46.52,47.12,90500,0.0,1.0
2013-11-15,46.95,47.15,46.576,46.89,281700,46.95,47.15,46.576,46.89,281700,0.0,1.0
2013-11-18,48.51,48.77,47.1,47.3,289300,48.51,48.77,47.1,47.3,289300,0.0,1.0
2013-11-19,48.65,49.1,48.27,48.41,188400,48.65,49.1,48.27,48.41,188400,0.0,1.0
2013-11-20,48.44,48.75,48.29,48.75,88700,48.44,48.75,48.29,48.75,88700,0.0,1.0
2013-11-21,49.3,49.7875,48.51,48.69,236100,49.3,49.7875,48.51,48.69,236100,0.0,1.0
2013-11-22,48.65,49.59,48.45,49.43,161500,48.65,49.59,48.45,49.43,161500,0.0,1.0
2013-11-25,48.89,48.97,48.48,48.84,51500,48.89,48.97,48.48,48.84,51500,0.0,1.0
2013-11-26,49.81,50.085,48.5101,48.9,157700,49.81,50.085,48.5101,48.9,157700,0.0,1.0
2013-11-27,49.9,50.43,49.36,49.95,132800,49.9,50.43,49.36,49.95,132800,0.0,1.0
2013-11-29,49.78,50.05,49.35,49.99,49100,49.78,50.05,49.35,49.99,49100,0.0,1.0
2013-12-02,49.17,49.63,48.9201,49.63,85600,49.17,49.63,48.9201,49.63,85600,0.0,1.0
2013-12-03,48.94,49.6,48.75,49.0,142200,48.94,49.6,48.75,49.0,142200,0.0,1.0
2013-12-04,48.81,49.41,48.38,48.86,416700,48.81,49.41,48.38,48.86,416700,0.0,1.0
2013-12-05,50.13,50.32,48.65,48.78,129400,50.13,50.32,48.65,48.78,129400,0.0,1.0
2013-12-06,51.79,51.92,50.16,50.19,232000,51.79,51.92,50.16,50.19,232000,0.0,1.0
2013-12-09,52.81,52.91,51.49,51.69,296200,52.81,52.91,51.49,51.69,296200,0.0,1.0
2013-12-10,54.5,54.83,52.605,52.74,428200,54.5,54.83,52.605,52.74,428200,0.0,1.0
2013-12-11,54.43,54.91,53.74,54.42,316300,54.43,54.91,53.74,54.42,316300,0.0,1.0
2013-12-12,54.56,54.97,53.9,54.77,253000,54.56,54.97,53.9,54.77,253000,0.0,1.0
2013-12-13,54.58,55.0,54.06,54.75,298900,54.58,55.0,54.06,54.75,298900,0.0,1.0
2013-12-16,54.78,55.0,54.25,54.73,233100,54.78,55.0,54.25,54.73,233100,0.0,1.0
2013-12-17,54.92,55.1299,54.57,54.89,185600,54.92,55.1299,54.57,54.89,185600,0.0,1.0
2013-12-18,54.88,55.26,54.36,54.83,169000,54.88,55.26,54.36,54.83,169000,0.0,1.0
2013-12-19,56.1,56.24,55.17,55.17,351200,56.1,56.24,55.17,55.17,351200,0.0,1.0
2013-12-20,55.95,56.38,55.44,56.37,401900,55.95,56.38,55.44,56.37,401900,0.0,1.0
2013-12-23,55.69,56.42,55.35,56.02,309100,55.69,56.42,55.35,56.02,309100,0.0,1.0
2013-12-24,55.73,56.15,55.27,55.58,52200,55.73,56.15,55.27,55.58,52200,0.0,1.0
2013-12-26,55.44,56.08,55.28,56.01,74000,55.44,56.08,55.28,56.01,74000,0.0,1.0
2013-12-27,55.09,55.77,54.7625,55.77,85500,55.09,55.77,54.7625,55.77,85500,0.0,1.0
2013-12-30,55.69,55.99,54.7101,55.11,189400,55.69,55.99,54.7101,55.11,189400,0.0,1.0
2013-12-31,56.041,56.5133,55.7,55.89,305300,56.041,56.5133,55.7,55.89,305300,0.0,1.0
2014-01-02,55.03,56.04,54.69,55.71,169500,55.03,56.04,54.69,55.71,169500,0.0,1.0
2014-01-03,54.72,55.05,54.071,55.05,121900,54.72,55.05,54.071,55.05,121900,0.0,1.0
2014-01-06,53.44,55.13,53.25,54.82,171300,53.44,55.13,53.25,54.82,171300,0.0,1.0
2014-01-07,54.02,54.79,53.58,53.79,258100,54.02,54.79,53.58,53.79,258100,0.0,1.0
2014-01-08,53.97,54.48,53.6,54.12,167300,53.97,54.48,53.6,54.12,167300,0.0,1.0
2014-01-09,52.61,53.95,52.23,53.95,329700,52.61,53.95,52.23,53.95,329700,0.0,1.0
2014-01-10,52.96,53.0,52.14,52.99,236500,52.96,53.0,52.14,52.99,236500,0.0,1.0
2014-01-13,51.66,53.35,51.1,52.75,300900,51.66,53.35,51.1,52.75,300900,0.0,1.0
2014-01-14,52.0,52.06,51.55,51.76,235000,52.0,52.06,51.55,51.76,235000,0.0,1.0
2014-01-15,51.48,52.36,51.42,52.36,233600,51.48,52.36,51.42,52.36,233600,0.0,1.0
2014-01-16,51.0,51.91,50.95,51.39,177400,51.0,51.91,50.95,51.39,177400,0.0,1.0
2014-01-17,49.18,50.905,48.8503,50.75,356200,49.18,50.905,48.8503,50.75,356200,0.0,1.0
2014-01-21,49.85,50.5,49.13,49.34,479900,49.85,50.5,49.13,49.34,479900,0.0,1.0
2014-01-22,51.3,51.405,49.82,49.86,368600,51.3,51.405,49.82,49.86,368600,0.0,1.0
2014-01-23,50.89,51.29,50.505,51.19,299600,50.89,51.29,50.505,51.19,299600,0.0,1.0
2014-01-24,50.3,50.83,49.79,50.42,232700,50.3,50.83,49.79,50.42,232700,0.0,1.0
2014-01-27,50.46,50.86,49.72,50.24,317500,50.46,50.86,49.72,50.24,317500,0.0,1.0
2014-01-28,51.51,51.92,50.206,50.6,310200,51.51,51.92,50.206,50.6,310200,0.0,1.0
2014-01-29,51.25,51.8,51.08,51.26,403900,51.25,51.8,51.08,51.26,403900,0.0,1.0
2014-01-30,52.16,52.22,51.35,51.61,263500,52.16,52.22,51.35,51.61,263500,0.0,1.0
2014-01-31,52.16,52.51,51.304,51.38,510600,52.16,52.51,51.304,51.38,510600,0.0,1.0
2014-02-03,50.42,52.13,50.04,52.08,297500,50.42,52.13,50.04,52.08,297500,0.0,1.0
2014-02-04,50.47,51.06,50.26,50.71,302600,50.47,51.06,50.26,50.71,302600,0.0,1.0
2014-02-05,50.01,50.5,49.5,50.29,261400,50.01,50.5,49.5,50.29,261400,0.0,1.0
2014-02-06,51.18,51.36,49.57,50.21,134700,51.18,51.36,49.57,50.21,134700,0.0,1.0
2014-02-07,52.73,53.1,51.54,51.54,293900,52.73,53.1,51.54,51.54,293900,0.0,1.0
2014-02-10,52.3,53.31,51.75,52.7,213200,52.3,53.31,51.75,52.7,213200,0.0,1.0
2014-02-11,51.84,52.89,51.48,52.47,136600,51.84,52.89,51.48,52.47,136600,0.0,1.0
2014-02-12,51.92,52.22,51.498,51.8,119700,51.92,52.22,51.498,51.8,119700,0.0,1.0
2014-02-13,52.54,52.5994,51.41,51.62,137600,52.54,52.5994,51.41,51.62,137600,0.0,1.0
2014-02-14,52.36,52.66,51.33,52.56,374600,52.36,52.66,51.33,52.56,374600,0.0,1.0
2014-02-18,51.83,53.18,51.735,52.62,284000,51.83,53.18,51.735,52.62,284000,0.0,1.0
2014-02-19,56.15,58.42,53.01,53.06,1637500,56.15,58.42,53.01,53.06,1637500,0.0,1.0
2014-02-20,56.47,57.0,56.16,56.41,434600,56.47,57.0,56.16,56.41,434600,0.0,1.0
2014-02-21,56.28,56.847,55.69,56.83,214200,56.28,56.847,55.69,56.83,214200,0.0,1.0
2014-02-24,56.82,57.24,56.033,56.23,242600,56.82,57.24,56.033,56.23,242600,0.0,1.0
2014-02-25,55.86,57.25,55.5,57.25,208800,55.86,57.25,55.5,57.25,208800,0.0,1.0
2014-02-26,56.87,57.57,54.99,55.88,315100,56.87,57.57,54.99,55.88,315100,0.0,1.0
2014-02-27,57.1,57.39,56.08,56.66,325800,57.1,57.39,56.08,56.66,325800,0.0,1.0
2014-02-28,57.62,58.2,57.04,57.28,233900,57.62,58.2,57.04,57.28,233900,0.0,1.0
2014-03-03,57.06,58.13,56.41,57.12,242800,57.06,58.13,56.41,57.12,242800,0.0,1.0
2014-03-04,58.64,58.89,57.09,57.81,230500,58.64,58.89,57.09,57.81,230500,0.0,1.0
2014-03-05,59.13,59.3799,58.01,58.64,418500,59.13,59.3799,58.01,58.64,418500,0.0,1.0
2014-03-06,59.7,59.81,58.81,59.3,267700,59.7,59.81,58.81,59.3,267700,0.0,1.0
2014-03-07,59.92,60.41,59.37,60.0,275400,59.92,60.41,59.37,60.0,275400,0.0,1.0
2014-03-10,59.86,60.17,59.3,59.81,206700,59.86,60.17,59.3,59.81,206700,0.0,1.0
2014-03-11,59.17,59.84,58.96,59.8,209100,59.17,59.84,58.96,59.8,209100,0.0,1.0
2014-03-12,58.91,59.19,58.57,58.96,122600,58.91,59.19,58.57,58.96,122600,0.0,1.0
2014-03-13,58.36,59.732,57.815,59.15,151000,58.36,59.732,57.815,59.15,151000,0.0,1.0
2014-03-14,58.29,58.95,58.015,58.19,161600,58.29,58.95,58.015,58.19,161600,0.0,1.0
2014-03-17,58.1,59.3099,57.98,58.59,229000,58.1,59.3099,57.98,58.59,229000,0.0,1.0
2014-03-18,58.95,59.17,58.2003,58.29,224500,58.95,59.17,58.2003,58.29,224500,0.0,1.0
2014-03-19,58.76,59.5,58.335,58.98,212900,58.76,59.5,58.335,58.98,212900,0.0,1.0
2014-03-20,58.99,59.09,57.77,58.64,415500,58.99,59.09,57.77,58.64,415500,0.0,1.0
2014-03-21,60.08,60.47,58.88,59.2,378600,60.08,60.47,58.88,59.2,378600,0.0,1.0
2014-03-24,58.85,60.44,58.2,60.44,374600,58.85,60.44,58.2,60.44,374600,0.0,1.0
2014-03-25,58.81,59.659,58.33,59.05,264100,58.81,59.659,58.33,59.05,264100,0.0,1.0
2014-03-26,59.055,59.83,58.9,59.1,447400,59.055,59.83,58.9,59.1,447400,0.0,1.0
2014-03-27,58.01,59.15,57.62,59.15,303500,58.01,59.15,57.62,59.15,303500,0.0,1.0
2014-03-28,58.01,58.89,57.65,57.89,258900,58.01,58.89,57.65,57.89,258900,0.0,1.0
2014-03-31,59.06,59.1,58.16,58.24,277400,59.06,59.1,58.16,58.24,277400,0.0,1.0
2014-04-01,60.71,60.82,59.17,59.2,338500,60.71,60.82,59.17,59.2,338500,0.0,1.0
2014-04-02,60.67,60.84,60.4475,60.79,316600,60.67,60.84,60.4475,60.79,316600,0.0,1.0
2014-04-03,60.21,60.73,60.055,60.58,308400,60.21,60.73,60.055,60.58,308400,0.0,1.0
2014-04-04,57.98,60.99,57.66,60.78,420300,57.98,60.99,57.66,60.78,420300,0.0,1.0
2014-04-07,57.59,58.79,57.1501,58.04,276700,57.59,58.79,57.1501,58.04,276700,0.0,1.0
2014-04-08,57.88,58.14,56.93,57.71,308200,57.88,58.14,56.93,57.71,308200,0.0,1.0
2014-04-09,57.87,58.39,57.52,57.95,360200,57.87,58.39,57.52,57.95,360200,0.0,1.0
2014-04-10,56.98,57.96,56.6,57.9,212800,56.98,57.96,56.6,57.9,212800,0.0,1.0
2014-04-11,55.94,57.083,55.52,56.51,459800,55.94,57.083,55.52,56.51,459800,0.0,1.0
2014-04-14,56.07,56.87,55.4504,56.22,206100,56.07,56.87,55.4504,56.22,206100,0.0,1.0
2014-04-15,56.65,56.8799,55.061,56.11,308500,56.65,56.8799,55.061,56.11,308500,0.0,1.0
2014-04-16,57.85,58.21,56.78,56.95,411600,57.85,58.21,56.78,56.95,411600,0.0,1.0
2014-04-17,57.88,59.185,57.46,57.93,289200,57.88,59.185,57.46,57.93,289200,0.0,1.0
2014-04-21,57.59,58.39,57.1725,58.39,130000,57.59,58.39,57.1725,58.39,130000,0.0,1.0
2014-04-22,57.87,58.37,57.53,57.75,272100,57.87,58.37,57.53,57.75,272100,0.0,1.0
2014-04-23,57.74,58.37,57.2615,57.85,165900,57.74,58.37,57.2615,57.85,165900,0.0,1.0
2014-04-24,57.72,58.4,57.471,58.04,180900,57.72,58.4,57.471,58.04,180900,0.0,1.0
2014-04-25,57.12,57.829,56.18,57.3,228100,57.12,57.829,56.18,57.3,228100,0.0,1.0
2014-04-28,56.23,57.9699,55.55,57.46,326800,56.23,57.9699,55.55,57.46,326800,0.0,1.0
2014-04-29,57.1,59.988,55.638,59.79,1003900,57.1,59.988,55.638,59.79,1003900,0.0,1.0
2014-04-30,57.55,58.11,56.13,57.27,365600,57.55,58.11,56.13,57.27,365600,0.0,1.0
2014-05-01,57.09,58.0,56.71,57.43,201500,57.09,58.0,56.71,57.43,201500,0.0,1.0
2014-05-02,57.64,58.0,57.02,57.21,180400,57.64,58.0,57.02,57.21,180400,0.0,1.0
2014-05-05,57.48,57.77,56.96,57.0,132900,57.48,57.77,56.96,57.0,132900,0.0,1.0
2014-05-06,56.71,57.62,56.48,57.25,251000,56.71,57.62,56.48,57.25,251000,0.0,1.0
2014-05-07,55.22,57.7,55.01,56.64,417700,55.22,57.7,55.01,56.64,417700,0.0,1.0
2014-05-08,54.48,55.94,54.15,55.14,226600,54.48,55.94,54.15,55.14,226600,0.0,1.0
2014-05-09,54.36,54.74,53.6,54.31,197500,54.36,54.74,53.6,54.31,197500,0.0,1.0
2014-05-12,55.94,56.38,54.13,54.15,265700,55.94,56.38,54.13,54.15,265700,0.0,1.0
2014-05-13,54.86,56.92,54.73,56.07,264200,54.86,56.92,54.73,56.07,264200,0.0,1.0
2014-05-14,53.69,54.93,53.65,54.93,195900,53.69,54.93,53.65,54.93,195900,0.0,1.0
2014-05-15,52.69,54.08,52.3721,53.45,272500,52.69,54.08,52.3721,53.45,272500,0.0,1.0
2014-05-16,52.92,53.16,51.59,52.58,368800,52.92,53.16,51.59,52.58,368800,0.0,1.0
2014-05-19,52.93,53.42,52.4,52.75,398500,52.93,53.42,52.4,52.75,398500,0.0,1.0
2014-05-20,52.8,54.71,52.61,53.59,437400,52.8,54.71,52.61,53.59,437400,0.0,1.0
2014-05-21,53.3,53.55,52.64,53.07,256100,53.3,53.55,52.64,53.07,256100,0.0,1.0
2014-05-22,53.84,54.008,52.86,53.31,211000,53.84,54.008,52.86,53.31,211000,0.0,1.0
2014-05-23,54.45,54.8,53.6301,53.89,220200,54.45,54.8,53.6301,53.89,220200,0.0,1.0
2014-05-27,55.34,55.88,54.76,54.99,184900,55.34,55.88,54.76,54.99,184900,0.0,1.0
2014-05-28,55.33,55.54,54.58,55.34,341500,55.33,55.54,54.58,55.34,341500,0.0,1.0
2014-05-29,54.26,55.56,54.07,55.56,184900,54.26,55.56,54.07,55.56,184900,0.0,1.0
2014-05-30,53.13,54.6,53.06,54.35,306400,53.13,54.6,53.06,54.35,306400,0.0,1.0
2014-06-02,52.7,53.0,52.42,52.63,431400,52.7,53.0,52.42,52.63,431400,0.0,1.0
2014-06-03,52.94,53.05,51.88,52.11,264400,52.94,53.05,51.88,52.11,264400,0.0,1.0
2014-06-04,52.22,53.35,52.1,52.56,251600,52.22,53.35,52.1,52.56,251600,0.0,1.0
2014-06-05,52.67,52.91,51.79,52.3,387500,52.67,52.91,51.79,52.3,387500,0.0,1.0
2014-06-06,52.62,53.62,52.4,53.03,384900,52.62,53.62,52.4,53.03,384900,0.0,1.0
2014-06-09,53.25,53.7,52.305,52.39,151900,53.25,53.7,52.305,52.39,151900,0.0,1.0
2014-06-10,54.01,54.21,53.37,53.5,300800,54.01,54.21,53.37,53.5,300800,0.0,1.0
2014-06-11,53.71,54.57,53.44,53.75,276900,53.71,54.57,53.44,53.75,276900,0.0,1.0
2014-06-12,52.88,53.7,52.74,53.6,190900,52.88,53.7,52.74,53.6,190900,0.0,1.0
2014-06-13,51.99,52.8448,51.94,52.77,343600,51.99,52.8448,51.94,52.77,343600,0.0,1.0
2014-06-16,50.06,52.1,49.84,51.89,623000,50.06,52.1,49.84,51.89,623000,0.0,1.0
2014-06-17,50.51,50.53,49.2,49.81,423900,50.51,50.53,49.2,49.81,423900,0.0,1.0
2014-06-18,50.52,50.88,50.35,50.65,284600,50.52,50.88,50.35,50.65,284600,0.0,1.0
2014-06-19,51.54,51.61,50.05,50.5,388300,51.54,51.61,50.05,50.5,388300,0.0,1.0
2014-06-20,51.58,51.85,50.775,51.85,366800,51.58,51.85,50.775,51.85,366800,0.0,1.0
2014-06-23,48.66,51.674,48.61,51.41,733600,48.66,51.674,48.61,51.41,733600,0.0,1.0
2014-06-24,47.99,49.542,47.92,48.88,404700,47.99,49.542,47.92,48.88,404700,0.0,1.0
2014-06-25,48.03,48.475,47.48,47.76,263300,48.03,48.475,47.48,47.76,263300,0.0,1.0
2014-06-26,48.41,48.47,47.53,48.08,215500,48.41,48.47,47.53,48.08,215500,0.0,1.0
2014-06-27,49.75,49.97,48.08,48.08,502300,49.75,49.97,48.08,48.08,502300,0.0,1.0
2014-06-30,49.32,49.795,48.7753,49.75,283600,49.32,49.795,48.7753,49.75,283600,0.0,1.0
2014-07-01,49.47,50.33,49.21,49.54,257400,49.47,50.33,49.21,49.54,257400,0.0,1.0
2014-07-02,49.32,49.72,49.16,49.25,136300,49.32,49.72,49.16,49.25,136300,0.0,1.0
2014-07-03,49.72,49.86,48.95,49.44,89200,49.72,49.86,48.95,49.44,89200,0.0,1.0
2014-07-07,49.84,50.7,49.3,49.82,241600,49.84,50.7,49.3,49.82,241600,0.0,1.0
2014-07-08,49.49,49.82,48.85,49.76,371500,49.49,49.82,48.85,49.76,371500,0.0,1.0
2014-07-09,49.0,49.82,48.88,49.53,224300,49.0,49.82,48.88,49.53,224300,0.0,1.0
2014-07-10,48.73,48.93,47.71,48.16,350400,48.73,48.93,47.71,48.16,350400,0.0,1.0
2014-07-11,49.23,49.55,48.54,48.54,197500,49.23,49.55,48.54,48.54,197500,0.0,1.0
2014-07-14,49.39,49.76,49.17,49.61,221900,49.39,49.76,49.17,49.61,221900,0.0,1.0
2014-07-15,48.95,49.53,48.81,49.42,293600,48.95,49.53,48.81,49.42,293600,0.0,1.0
2014-07-16,48.76,49.44,48.58,49.27,252200,48.76,49.44,48.58,49.27,252200,0.0,1.0
2014-07-17,48.6,48.97,48.25,48.38,294700,48.6,48.97,48.25,48.38,294700,0.0,1.0
2014-07-18,47.94,48.6,47.9,48.38,351500,47.94,48.6,47.9,48.38,351500,0.0,1.0
2014-07-21,47.52,47.96,47.13,47.7,426300,47.52,47.96,47.13,47.7,426300,0.0,1.0
2014-07-22,48.01,48.14,47.4,47.69,221600,48.01,48.14,47.4,47.69,221600,0.0,1.0
2014-07-23,48.27,48.73,47.95,48.28,286300,48.27,48.73,47.95,48.28,286300,0.0,1.0
2014-07-24,47.88,48.59,47.82,48.38,151100,47.88,48.59,47.82,48.38,151100,0.0,1.0
2014-07-25,48.38,48.45,47.48,47.74,243800,48.38,48.45,47.48,47.74,243800,0.0,1.0
2014-07-28,49.57,49.68,48.09,48.36,629400,49.57,49.68,48.09,48.36,629400,0.0,1.0
2014-07-29,48.32,49.44,48.25,49.43,308100,48.32,49.44,48.25,49.43,308100,0.0,1.0
2014-07-30,44.01,46.21,42.68,45.15,2720800,44.01,46.21,42.68,45.15,2720800,0.0,1.0
2014-07-31,43.38,44.08,42.84,43.43,1041400,43.38,44.08,42.84,43.43,1041400,0.0,1.0
2014-08-01,42.31,43.68,42.19,43.43,947600,42.31,43.68,42.19,43.43,947600,0.0,1.0
2014-08-04,42.0,42.84,41.33,42.45,966500,42.0,42.84,41.33,42.45,966500,0.0,1.0
2014-08-05,42.6,43.06,41.37,41.89,748400,42.6,43.06,41.37,41.89,748400,0.0,1.0
2014-08-06,42.87,43.125,42.38,42.43,638800,42.87,43.125,42.38,42.43,638800,0.0,1.0
2014-08-07,42.05,43.175,41.99,42.85,314000,42.05,43.175,41.99,42.85,314000,0.0,1.0
2014-08-08,42.23,42.39,41.94,42.1,360400,42.23,42.39,41.94,42.1,360400,0.0,1.0
2014-08-11,42.51,42.88,42.04,42.4,255400,42.51,42.88,42.04,42.4,255400,0.0,1.0
2014-08-12,42.25,42.62,42.09,42.35,148200,42.25,42.62,42.09,42.35,148200,0.0,1.0
2014-08-13,42.33,42.44,42.09,42.33,182100,42.33,42.44,42.09,42.33,182100,0.0,1.0
2014-08-14,43.37,43.55,42.26,42.26,223800,43.37,43.55,42.26,42.26,223800,0.0,1.0
2014-08-15,43.17,43.7999,42.54,43.69,334000,43.17,43.7999,42.54,43.69,334000,0.0,1.0
2014-08-18,42.96,43.7258,42.72,43.54,249500,42.96,43.7258,42.72,43.54,249500,0.0,1.0
2014-08-19,43.97,44.1345,42.7081,42.95,263200,43.97,44.1345,42.7081,42.95,263200,0.0,1.0
2014-08-20,44.18,44.38,43.65,43.87,137300,44.18,44.38,43.65,43.87,137300,0.0,1.0
2014-08-21,44.13,44.258,43.34,44.01,144000,44.13,44.258,43.34,44.01,144000,0.0,1.0
2014-08-22,43.93,44.54,43.89,44.1,185300,43.93,44.54,43.89,44.1,185300,0.0,1.0
2014-08-25,43.7,44.436,43.66,44.21,117800,43.7,44.436,43.66,44.21,117800,0.0,1.0
2014-08-26,44.06,44.3,43.59,43.7,139100,44.06,44.3,43.59,43.7,139100,0.0,1.0
2014-08-27,43.97,44.315,43.7425,44.11,122100,43.97,44.315,43.7425,44.11,122100,0.0,1.0
2014-08-28,44.39,44.42,43.63,43.92,124400,44.39,44.42,43.63,43.92,124400,0.0,1.0
2014-08-29,44.83,45.06,44.18,44.63,143100,44.83,45.06,44.18,44.63,143100,0.0,1.0
2014-09-02,45.2,45.376,44.59,44.88,222900,45.2,45.376,44.59,44.88,222900,0.0,1.0
2014-09-03,44.25,45.47,44.0,45.47,256200,44.25,45.47,44.0,45.47,256200,0.0,1.0
2014-09-04,44.3,44.845,44.26,44.5,247200,44.3,44.845,44.26,44.5,247200,0.0,1.0
2014-09-05,44.56,44.76,43.99,44.26,145600,44.56,44.76,43.99,44.26,145600,0.0,1.0
2014-09-08,44.49,44.85,44.34,44.67,196300,44.49,44.85,44.34,44.67,196300,0.0,1.0
2014-09-09,43.37,44.4,43.3,44.4,212100,43.37,44.4,43.3,44.4,212100,0.0,1.0
2014-09-10,43.35,43.57,43.0,43.53,336400,43.35,43.57,43.0,43.53,336400,0.0,1.0
2014-09-11,42.85,43.35,42.78,43.07,298700,42.85,43.35,42.78,43.07,298700,0.0,1.0
2014-09-12,42.46,42.85,42.35,42.85,330800,42.46,42.85,42.35,42.85,330800,0.0,1.0
2014-09-15,41.4,42.35,41.09,42.35,322200,41.4,42.35,41.09,42.35,322200,0.0,1.0
2014-09-16,39.37,42.55,39.17,41.33,860400,39.37,42.55,39.17,41.33,860400,0.0,1.0
2014-09-17,39.39,39.6,37.22,38.04,1599800,39.39,39.6,37.22,38.04,1599800,0.0,1.0
2014-09-18,41.33,41.56,39.3,39.35,1078200,41.33,41.56,39.3,39.35,1078200,0.0,1.0
2014-09-19,42.23,42.27,40.95,41.6,685200,42.23,42.27,40.95,41.6,685200,0.0,1.0
2014-09-22,41.73,42.09,41.29,42.09,629900,41.73,42.09,41.29,42.09,629900,0.0,1.0
2014-09-23,41.25,41.76,40.96,41.49,425600,41.25,41.76,40.96,41.49,425600,0.0,1.0
2014-09-24,41.24,41.464,41.1301,41.3,337321,41.24,41.464,41.1301,41.3,337321,0.0,1.0
2014-09-25,41.06,41.31,40.85,41.2,269999,41.06,41.31,40.85,41.2,269999,0.0,1.0
2014-09-26,40.85,41.1717,40.71,41.07,260696,40.85,41.1717,40.71,41.07,260696,0.0,1.0
2014-09-29,40.59,40.9,40.268,40.6,321078,40.59,40.9,40.268,40.6,321078,0.0,1.0
2014-09-30,40.06,40.82,40.03,40.5,535400,40.06,40.82,40.03,40.5,535400,0.0,1.0
2014-10-01,40.75,40.92,39.73,39.96,582157,40.75,40.92,39.73,39.96,582157,0.0,1.0
2014-10-02,42.68,43.04,40.655,40.87,620731,42.68,43.04,40.655,40.87,620731,0.0,1.0
2014-10-03,44.03,45.14,43.0,43.0,788363,44.03,45.14,43.0,43.0,788363,0.0,1.0
2014-10-06,43.98,44.65,43.79,44.15,389220,43.98,44.65,43.79,44.15,389220,0.0,1.0
2014-10-07,43.03,44.1747,42.91,43.75,550428,43.03,44.1747,42.91,43.75,550428,0.0,1.0
2014-10-08,42.83,43.33,41.67,43.02,540014,42.83,43.33,41.67,43.02,540014,0.0,1.0
2014-10-09,42.24,43.38,41.85,42.89,571635,42.24,43.38,41.85,42.89,571635,0.0,1.0
2014-10-10,41.91,42.53,41.7,42.04,536407,41.91,42.53,41.7,42.04,536407,0.0,1.0
2014-10-13,41.63,42.49,41.55,42.12,361735,41.63,42.49,41.55,42.12,361735,0.0,1.0
2014-10-14,42.71,43.0,41.86,42.01,520779,42.71,43.0,41.86,42.01,520779,0.0,1.0
2014-10-15,43.94,44.03,42.0,42.25,415022,43.94,44.03,42.0,42.25,415022,0.0,1.0
2014-10-16,43.62,44.7,42.8401,43.45,597543,43.62,44.7,42.8401,43.45,597543,0.0,1.0
2014-10-17,43.19,44.05,43.1,44.05,263644,43.19,44.05,43.1,44.05,263644,0.0,1.0
2014-10-20,43.6,43.745,43.0,43.11,277393,43.6,43.745,43.0,43.11,277393,0.0,1.0
2014-10-21,44.08,44.23,43.71,43.96,305464,44.08,44.23,43.71,43.96,305464,0.0,1.0
2014-10-22,43.57,44.75,43.53,44.2,225167,43.57,44.75,43.53,44.2,225167,0.0,1.0
2014-10-23,43.96,44.57,43.54,43.9,300560,43.96,44.57,43.54,43.9,300560,0.0,1.0
2014-10-24,43.54,44.39,43.5,44.15,290761,43.54,44.39,43.5,44.15,290761,0.0,1.0
2014-10-27,44.01,44.09,43.13,43.5,262661,44.01,44.09,43.13,43.5,262661,0.0,1.0
2014-10-28,42.67,43.22,40.05,40.33,1163310,42.67,43.22,40.05,40.33,1163310,0.0,1.0
2014-10-29,43.96,44.08,41.81,42.81,362623,43.96,44.08,41.81,42.81,362623,0.0,1.0
2014-10-30,44.8,45.28,42.71,43.66,294484,44.8,45.28,42.71,43.66,294484,0.0,1.0
2014-10-31,46.36,46.43,45.21,45.55,404834,46.36,46.43,45.21,45.55,404834,0.0,1.0
2014-11-03,46.77,47.0,46.03,46.54,288882,46.77,47.0,46.03,46.54,288882,0.0,1.0
2014-11-04,46.71,46.97,46.12,46.69,219789,46.71,46.97,46.12,46.69,219789,0.0,1.0
2014-11-05,46.46,47.4528,46.08,47.11,277095,46.46,47.4528,46.08,47.11,277095,0.0,1.0
2014-11-06,47.57,47.84,46.32,46.48,212715,47.57,47.84,46.32,46.48,212715,0.0,1.0
2014-11-07,46.6,47.58,46.02,47.51,207695,46.6,47.58,46.02,47.51,207695,0.0,1.0
2014-11-10,47.13,47.13,46.3,46.65,170519,47.13,47.13,46.3,46.65,170519,0.0,1.0
2014-11-11,47.42,47.66,46.9901,47.19,142005,47.42,47.66,46.9901,47.19,142005,0.0,1.0
2014-11-12,47.72,47.925,47.0,47.14,339758,47.72,47.925,47.0,47.14,339758,0.0,1.0
2014-11-13,47.47,47.8625,47.3,47.84,161885,47.47,47.8625,47.3,47.84,161885,0.0,1.0
2014-11-14,47.5,48.11,47.254,47.58,244646,47.5,48.11,47.254,47.58,244646,0.0,1.0
2014-11-17,47.15,48.02,47.0,47.59,181686,47.15,48.02,47.0,47.59,181686,0.0,1.0
2014-11-18,46.12,48.36,45.705,47.33,334988,46.12,48.36,45.705,47.33,334988,0.0,1.0
2014-11-19,46.5,46.92,45.92,46.21,315896,46.5,46.92,45.92,46.21,315896,0.0,1.0
2014-11-20,47.44,47.48,46.24,46.24,186675,47.44,47.48,46.24,46.24,186675,0.0,1.0
2014-11-21,47.16,48.147,46.8,48.01,228423,47.16,48.147,46.8,48.01,228423,0.0,1.0
2014-11-24,48.04,48.04,47.18,47.22,157233,48.04,48.04,47.18,47.22,157233,0.0,1.0
2014-11-25,46.81,48.0,46.35,48.0,221634,46.81,48.0,46.35,48.0,221634,0.0,1.0
2014-11-26,46.81,47.02,45.9,46.81,142681,46.81,47.02,45.9,46.81,142681,0.0,1.0
2014-11-28,47.33,48.0,46.54,47.05,102232,47.33,48.0,46.54,47.05,102232,0.0,1.0
2014-12-01,47.42,47.85,46.9392,47.18,172441,47.42,47.85,46.9392,47.18,172441,0.0,1.0
2014-12-02,48.7,48.81,47.01,47.42,228291,48.7,48.81,47.01,47.42,228291,0.0,1.0
2014-12-03,50.55,51.75,48.67,48.7,739939,50.55,51.75,48.67,48.7,739939,0.0,1.0
2014-12-04,50.07,50.86,49.89,50.35,302569,50.07,50.86,49.89,50.35,302569,0.0,1.0
2014-12-05,49.56,50.625,49.49,49.96,175198,49.56,50.625,49.49,49.96,175198,0.0,1.0
2014-12-08,48.0,49.59,47.94,49.51,160783,48.0,49.59,47.94,49.51,160783,0.0,1.0
2014-12-09,49.55,49.63,47.0,47.55,201556,49.55,49.63,47.0,47.55,201556,0.0,1.0
2014-12-10,48.39,50.08,48.335,49.55,168266,48.39,50.08,48.335,49.55,168266,0.0,1.0
2014-12-11,49.54,50.15,48.52,48.52,190370,49.54,50.15,48.52,48.52,190370,0.0,1.0
2014-12-12,49.51,49.89,48.9,48.9,191704,49.51,49.89,48.9,48.9,191704,0.0,1.0
2014-12-15,49.5,50.31,49.32,49.6,176830,49.5,50.31,49.32,49.6,176830,0.0,1.0
2014-12-16,48.98,50.0,48.4,49.29,219539,48.98,50.0,48.4,49.29,219539,0.0,1.0
2014-12-17,49.18,49.57,48.33,48.98,314347,49.18,49.57,48.33,48.98,314347,0.0,1.0
2014-12-18,47.66,49.99,47.08,49.61,359695,47.66,49.99,47.08,49.61,359695,0.0,1.0
2014-12-19,47.3,47.71,46.35,47.5,558597,47.3,47.71,46.35,47.5,558597,0.0,1.0
2014-12-22,48.55,48.59,46.73,47.22,196013,48.55,48.59,46.73,47.22,196013,0.0,1.0
2014-12-23,48.47,49.6,48.23,48.88,139349,48.47,49.6,48.23,48.88,139349,0.0,1.0
2014-12-24,48.32,48.93,48.32,48.51,69946,48.32,48.93,48.32,48.51,69946,0.0,1.0
2014-12-26,48.86,49.1,48.1,48.49,86062,48.86,49.1,48.1,48.49,86062,0.0,1.0
2014-12-29,49.17,49.65,48.31,48.73,149203,49.17,49.65,48.31,48.73,149203,0.0,1.0
2014-12-30,48.74,49.39,48.56,49.12,150898,48.74,49.39,48.56,49.12,150898,0.0,1.0
2014-12-31,48.27,49.37,47.93,48.9,455367,48.27,49.37,47.93,48.9,455367,0.0,1.0
2015-01-02,48.03,48.79,47.12,48.4,199522,48.03,48.79,47.12,48.4,199522,0.0,1.0
2015-01-05,47.9,48.63,46.55,47.83,325287,47.9,48.63,46.55,47.83,325287,0.0,1.0
2015-01-06,48.0,48.71,47.33,47.78,369933,48.0,48.71,47.33,47.78,369933,0.0,1.0
2015-01-07,48.34,48.44,47.83,48.36,162951,48.34,48.44,47.83,48.36,162951,0.0,1.0
2015-01-08,50.3,50.58,48.62,48.68,558010,50.3,50.58,48.62,48.68,558010,0.0,1.0
2015-01-09,47.63,50.36,47.57,50.36,168680,47.63,50.36,47.57,50.36,168680,0.0,1.0
2015-01-12,47.23,47.55,46.36,47.53,124201,47.23,47.55,46.36,47.53,124201,0.0,1.0
2015-01-13,47.27,48.12,46.47,47.55,134609,47.27,48.12,46.47,47.55,134609,0.0,1.0
2015-01-14,46.35,47.27,45.52,46.73,163845,46.35,47.27,45.52,46.73,163845,0.0,1.0
2015-01-15,45.58,46.8,45.36,46.52,122995,45.58,46.8,45.36,46.52,122995,0.0,1.0
2015-01-16,46.39,46.5,45.1271,45.43,165512,46.39,46.5,45.1271,45.43,165512,0.0,1.0
2015-01-20,47.86,47.95,46.22,46.35,175334,47.86,47.95,46.22,46.35,175334,0.0,1.0
2015-01-21,47.93,48.26,47.65,47.97,157762,47.93,48.26,47.65,47.97,157762,0.0,1.0
2015-01-22,48.75,49.45,47.44,47.81,192466,48.75,49.45,47.44,47.81,192466,0.0,1.0
2015-01-23,48.69,48.85,48.15,48.81,109353,48.69,48.85,48.15,48.81,109353,0.0,1.0
2015-01-26,48.72,48.97,47.9412,48.59,125997,48.72,48.97,47.9412,48.59,125997,0.0,1.0
2015-01-27,48.05,48.45,47.54,48.22,117312,48.05,48.45,47.54,48.22,117312,0.0,1.0
2015-01-28,47.09,48.43,46.83,48.43,117392,47.09,48.43,46.83,48.43,117392,0.0,1.0
2015-01-29,47.61,48.83,47.03,48.757,116458,47.61,48.83,47.03,48.757,116458,0.0,1.0
2015-01-30,45.73,47.6,45.7,47.33,218322,45.73,47.6,45.7,47.33,218322,0.0,1.0
2015-02-02,46.89,47.12,45.435,45.9,179757,46.89,47.12,45.435,45.9,179757,0.0,1.0
2015-02-03,47.99,48.465,46.714,47.24,157236,47.99,48.465,46.714,47.24,157236,0.0,1.0
2015-02-04,48.14,48.53,47.91,47.97,230382,48.14,48.53,47.91,47.97,230382,0.0,1.0
2015-02-05,48.25,48.75,47.82,48.45,151950,48.25,48.75,47.82,48.45,151950,0.0,1.0
2015-02-06,48.69,48.8,48.35,48.37,156497,48.69,48.8,48.35,48.37,156497,0.0,1.0
2015-02-09,48.08,48.8,47.694,48.3,155564,48.08,48.8,47.694,48.3,155564,0.0,1.0
2015-02-10,48.26,48.9,47.65,48.55,234084,48.26,48.9,47.65,48.55,234084,0.0,1.0
2015-02-11,47.89,48.4,47.42,48.11,121060,47.89,48.4,47.42,48.11,121060,0.0,1.0
2015-02-12,47.86,47.97,46.76,47.97,171336,47.86,47.97,46.76,47.97,171336,0.0,1.0
2015-02-13,47.81,48.18,47.69,47.99,116761,47.81,48.18,47.69,47.99,116761,0.0,1.0
2015-02-17,47.5,48.25,47.18,47.56,185548,47.5,48.25,47.18,47.56,185548,0.0,1.0
2015-02-18,45.42,46.28,43.65,45.0,1232952,45.42,46.28,43.65,45.0,1232952,0.0,1.0
2015-02-19,44.94,45.2,44.48,45.18,790933,44.94,45.2,44.48,45.18,790933,0.0,1.0
2015-02-20,44.88,45.16,44.09,45.06,445724,44.88,45.16,44.09,45.06,445724,0.0,1.0
2015-02-23,44.75,45.01,44.08,44.75,231493,44.75,45.01,44.08,44.75,231493,0.0,1.0
2015-02-24,44.74,45.0,44.354,44.88,416570,44.74,45.0,44.354,44.88,416570,0.0,1.0
2015-02-25,45.12,45.5,44.8001,44.81,241340,45.12,45.5,44.8001,44.81,241340,0.0,1.0
2015-02-26,44.52,45.54,44.225,45.14,387006,44.52,45.54,44.225,45.14,387006,0.0,1.0
2015-02-27,44.11,44.71,44.064,44.34,186907,44.11,44.71,44.064,44.34,186907,0.0,1.0
2015-03-02,44.54,44.77,44.116,44.15,249316,44.54,44.77,44.116,44.15,249316,0.0,1.0
2015-03-03,44.88,45.0,44.182,44.34,142957,44.88,45.0,44.182,44.34,142957,0.0,1.0
2015-03-04,44.75,44.96,44.5301,44.79,203387,44.75,44.96,44.5301,44.79,203387,0.0,1.0
2015-03-05,45.6,45.75,44.61,44.92,250675,45.6,45.75,44.61,44.92,250675,0.0,1.0
2015-03-06,45.03,45.82,45.0,45.3,486398,45.03,45.82,45.0,45.3,486398,0.0,1.0
2015-03-09,45.36,45.512,44.99,45.13,140761,45.36,45.512,44.99,45.13,140761,0.0,1.0
2015-03-10,46.0,46.13,45.06,45.06,214398,46.0,46.13,45.06,45.06,214398,0.0,1.0
2015-03-11,46.35,46.635,45.51,46.1,328385,46.35,46.635,45.51,46.1,328385,0.0,1.0
2015-03-12,46.83,47.55,46.38,46.63,415964,46.83,47.55,46.38,46.63,415964,0.0,1.0
2015-03-13,46.07,46.85,45.87,46.85,355825,46.07,46.85,45.87,46.85,355825,0.0,1.0
2015-03-16,46.14,46.41,45.82,46.2,375774,46.14,46.41,45.82,46.2,375774,0.0,1.0
2015-03-17,47.15,47.17,46.02,46.11,244082,47.15,47.17,46.02,46.11,244082,0.0,1.0
2015-03-18,47.36,47.52,46.86,47.09,200240,47.36,47.52,46.86,47.09,200240,0.0,1.0
2015-03-19,47.28,47.6,47.14,47.33,215960,47.28,47.6,47.14,47.33,215960,0.0,1.0
2015-03-20,47.85,48.32,47.22,47.74,274811,47.85,48.32,47.22,47.74,274811,0.0,1.0
2015-03-23,48.1,48.41,47.39,47.73,212958,48.1,48.41,47.39,47.73,212958,0.0,1.0
2015-03-24,48.57,48.788,48.18,48.27,197922,48.57,48.788,48.18,48.27,197922,0.0,1.0
2015-03-25,48.08,48.72,47.95,48.72,295311,48.08,48.72,47.95,48.72,295311,0.0,1.0
2015-03-26,48.29,48.34,47.4052,47.92,302712,48.29,48.34,47.4052,47.92,302712,0.0,1.0
2015-03-27,48.55,48.89,48.13,48.4,197236,48.55,48.89,48.13,48.4,197236,0.0,1.0
2015-03-30,49.75,50.12,48.5201,48.76,364067,49.75,50.12,48.5201,48.76,364067,0.0,1.0
2015-03-31,49.75,51.26,49.56,49.56,479602,49.75,51.26,49.56,49.56,479602,0.0,1.0
2015-04-01,49.71,50.03,48.79,49.5,259162,49.71,50.03,48.79,49.5,259162,0.0,1.0
2015-04-02,50.17,50.31,49.09,49.52,249577,50.17,50.31,49.09,49.52,249577,0.0,1.0
2015-04-06,50.48,51.1,49.432,49.73,201396,50.48,51.1,49.432,49.73,201396,0.0,1.0
2015-04-07,49.84,50.5,49.03,50.5,201538,49.84,50.5,49.03,50.5,201538,0.0,1.0
2015-04-08,49.92,50.01,49.47,49.84,201463,49.92,50.01,49.47,49.84,201463,0.0,1.0
2015-04-09,49.62,50.29,49.3,49.91,182706,49.62,50.29,49.3,49.91,182706,0.0,1.0
2015-04-10,49.75,50.0,49.58,49.89,110185,49.75,50.0,49.58,49.89,110185,0.0,1.0
2015-04-13,49.9,50.04,49.48,49.63,136230,49.9,50.04,49.48,49.63,136230,0.0,1.0
2015-04-14,50.12,50.49,49.77,49.89,240398,50.12,50.49,49.77,49.89,240398,0.0,1.0
2015-04-15,51.35,51.5,50.124,50.38,248922,51.35,51.5,50.124,50.38,248922,0.0,1.0
2015-04-16,50.61,51.356,50.4501,51.16,402571,50.61,51.356,50.4501,51.16,402571,0.0,1.0
2015-04-17,50.04,51.1,49.5,50.18,579906,50.04,51.1,49.5,50.18,579906,0.0,1.0
2015-04-20,50.45,50.69,50.25,50.25,336907,50.45,50.69,50.25,50.25,336907,0.0,1.0
2015-04-21,49.76,50.91,49.63,50.6,264805,49.76,50.91,49.63,50.6,264805,0.0,1.0
2015-04-22,49.83,50.35,49.16,49.71,288398,49.83,50.35,49.16,49.71,288398,0.0,1.0
2015-04-23,49.29,50.11,49.18,49.59,305411,49.29,50.11,49.18,49.59,305411,0.0,1.0
2015-04-24,48.6,49.85,48.57,49.3,337598,48.6,49.85,48.57,49.3,337598,0.0,1.0
2015-04-27,50.55,50.66,48.68,48.86,628726,50.55,50.66,48.68,48.86,628726,0.0,1.0
2015-04-28,48.09,49.9998,47.06,49.53,982076,48.09,49.9998,47.06,49.53,982076,0.0,1.0
2015-04-29,46.83,47.7745,46.57,47.73,452487,46.83,47.7745,46.57,47.73,452487,0.0,1.0
2015-04-30,46.83,47.16,46.14,46.73,435920,46.83,47.16,46.14,46.73,435920,0.0,1.0
2015-05-01,47.09,47.64,45.97,46.87,334710,47.09,47.64,45.97,46.87,334710,0.0,1.0
2015-05-04,47.65,47.9567,47.105,47.3,231874,47.65,47.9567,47.105,47.3,231874,0.0,1.0
2015-05-05,47.42,47.99,47.27,47.52,207675,47.42,47.99,47.27,47.52,207675,0.0,1.0
2015-05-06,47.52,47.7,47.0,47.4,146656,47.52,47.7,47.0,47.4,146656,0.0,1.0
2015-05-07,47.73,48.07,47.25,47.36,153652,47.73,48.07,47.25,47.36,153652,0.0,1.0
2015-05-08,48.01,48.76,47.8,48.18,160557,48.01,48.76,47.8,48.18,160557,0.0,1.0
2015-05-11,47.28,48.535,47.25,47.81,169679,47.28,48.535,47.25,47.81,169679,0.0,1.0
2015-05-12,47.11,47.24,46.37,47.18,207111,47.11,47.24,46.37,47.18,207111,0.0,1.0
2015-05-13,46.74,48.56,46.65,47.14,229970,46.74,48.56,46.65,47.14,229970,0.0,1.0
2015-05-14,47.34,47.58,46.824,46.92,155843,47.34,47.58,46.824,46.92,155843,0.0,1.0
2015-05-15,47.95,47.95,47.13,47.44,221620,47.95,47.95,47.13,47.44,221620,0.0,1.0
2015-05-18,47.26,48.07,47.22,48.0,287550,47.26,48.07,47.22,48.0,287550,0.0,1.0
2015-05-19,47.91,47.93,46.75,47.22,128287,47.91,47.93,46.75,47.22,128287,0.0,1.0
2015-05-20,48.12,48.5999,47.59,48.1,101403,48.12,48.5999,47.59,48.1,101403,0.0,1.0
2015-05-21,48.22,48.68,47.85,48.19,168642,48.22,48.68,47.85,48.19,168642,0.0,1.0
2015-05-22,47.91,48.58,47.73,48.16,100185,47.91,48.58,47.73,48.16,100185,0.0,1.0
2015-05-26,47.0,48.32,46.67,47.64,211936,47.0,48.32,46.67,47.64,211936,0.0,1.0
2015-05-27,47.54,47.72,46.82,47.16,265001,47.54,47.72,46.82,47.16,265001,0.0,1.0
2015-05-28,47.48,47.81,47.0,47.41,309796,47.48,47.81,47.0,47.41,309796,0.0,1.0
2015-05-29,46.66,47.89,46.43,47.43,256788,46.66,47.89,46.43,47.43,256788,0.0,1.0
2015-06-01,47.86,49.24,46.95,47.53,790169,47.86,49.24,46.95,47.53,790169,0.0,1.0
2015-06-02,47.85,48.4,47.39,47.79,362230,47.85,48.4,47.39,47.79,362230,0.0,1.0
2015-06-03,47.84,48.0,47.2,47.85,408963,47.84,48.0,47.2,47.85,408963,0.0,1.0
2015-06-04,48.45,48.47,47.19,47.63,427816,48.45,48.47,47.19,47.63,427816,0.0,1.0
2015-06-05,48.98,49.03,48.29,48.39,251237,48.98,49.03,48.29,48.39,251237,0.0,1.0
2015-06-08,49.0,49.12,48.46,48.99,238424,49.0,49.12,48.46,48.99,238424,0.0,1.0
2015-06-09,49.78,49.88,48.94,49.07,271332,49.78,49.88,48.94,49.07,271332,0.0,1.0
2015-06-10,50.26,50.76,49.94,50.39,352570,50.26,50.76,49.94,50.39,352570,0.0,1.0
2015-06-11,49.95,50.4,49.81,50.4,89927,49.95,50.4,49.81,50.4,89927,0.0,1.0
2015-06-12,49.97,50.02,49.375,49.89,172483,49.97,50.02,49.375,49.89,172483,0.0,1.0
2015-06-15,49.21,49.48,48.79,49.48,314462,49.21,49.48,48.79,49.48,314462,0.0,1.0
2015-06-16,49.11,49.45,48.84,49.25,198102,49.11,49.45,48.84,49.25,198102,0.0,1.0
2015-06-17,48.9,49.39,48.47,49.08,270413,48.9,49.39,48.47,49.08,270413,0.0,1.0
2015-06-18,49.56,49.77,48.905,49.05,292347,49.56,49.77,48.905,49.05,292347,0.0,1.0
2015-06-19,49.72,50.01,49.45,49.66,318096,49.72,50.01,49.45,49.66,318096,0.0,1.0
2015-06-22,49.78,50.06,49.58,50.0,154914,49.78,50.06,49.58,50.0,154914,0.0,1.0
2015-06-23,49.61,49.7,48.28,49.629,313245,49.61,49.7,48.28,49.629,313245,0.0,1.0
2015-06-24,49.03,49.86,48.77,49.5,302026,49.03,49.86,48.77,49.5,302026,0.0,1.0
2015-06-25,48.47,49.2,48.36,49.05,283256,48.47,49.2,48.36,49.05,283256,0.0,1.0
2015-06-26,48.98,49.18,48.432,48.59,427584,48.98,49.18,48.432,48.59,427584,0.0,1.0
2015-06-29,47.94,48.81,47.85,48.81,222753,47.94,48.81,47.85,48.81,222753,0.0,1.0
2015-06-30,47.66,48.09,47.47,48.09,219109,47.66,48.09,47.47,48.09,219109,0.0,1.0
2015-07-01,48.16,48.27,47.47,47.99,205778,48.16,48.27,47.47,47.99,205778,0.0,1.0
2015-07-02,47.66,48.28,47.3,48.0,258950,47.66,48.28,47.3,48.0,258950,0.0,1.0
2015-07-06,47.87,48.0,47.13,47.2,252086,47.87,48.0,47.13,47.2,252086,0.0,1.0
2015-07-07,47.92,48.01,47.36,47.99,297070,47.92,48.01,47.36,47.99,297070,0.0,1.0
2015-07-08,47.34,47.93,46.88,47.66,322021,47.34,47.93,46.88,47.66,322021,0.0,1.0
2015-07-09,47.01,47.63,46.95,47.21,311103,47.01,47.63,46.95,47.21,311103,0.0,1.0
2015-07-10,47.98,48.22,47.28,47.42,192287,47.98,48.22,47.28,47.42,192287,0.0,1.0
2015-07-13,48.58,48.63,48.19,48.35,201649,48.58,48.63,48.19,48.35,201649,0.0,1.0
2015-07-14,48.74,48.755,48.15,48.45,169795,48.74,48.755,48.15,48.45,169795,0.0,1.0
2015-07-15,48.53,48.7044,48.37,48.65,240940,48.53,48.7044,48.37,48.65,240940,0.0,1.0
2015-07-16,48.94,49.12,48.43,48.68,178373,48.94,49.12,48.43,48.68,178373,0.0,1.0
2015-07-17,49.1,49.17,48.24,48.86,237372,49.1,49.17,48.24,48.86,237372,0.0,1.0
2015-07-20,49.49,49.51,49.0,49.05,227561,49.49,49.51,49.0,49.05,227561,0.0,1.0
2015-07-21,49.34,49.7899,49.14,49.41,226306,49.34,49.7899,49.14,49.41,226306,0.0,1.0
2015-07-22,49.19,49.39,48.69,49.1,181393,49.19,49.39,48.69,49.1,181393,0.0,1.0
2015-07-23,48.8,49.26,48.39,49.15,192014,48.8,49.26,48.39,49.15,192014,0.0,1.0
2015-07-24,47.72,48.77,47.59,48.64,260787,47.72,48.77,47.59,48.64,260787,0.0,1.0
2015-07-27,46.21,47.82,45.95,47.18,417713,46.21,47.82,45.95,47.18,417713,0.0,1.0
2015-07-28,47.3,47.42,45.98,46.54,536234,47.3,47.42,45.98,46.54,536234,0.0,1.0
2015-07-29,49.28,50.225,45.14,46.26,725919,49.28,50.225,45.14,46.26,725919,0.0,1.0
2015-07-30,50.51,50.725,48.84,49.0,534785,50.51,50.725,48.84,49.0,534785,0.0,1.0
2015-07-31,52.78,53.61,50.3,50.66,693282,52.78,53.61,50.3,50.66,693282,0.0,1.0
2015-08-03,53.1,53.14,51.99,52.91,279835,53.1,53.14,51.99,52.91,279835,0.0,1.0
2015-08-04,52.58,53.69,52.44,53.29,217070,52.58,53.69,52.44,53.29,217070,0.0,1.0
2015-08-05,52.32,52.97,52.24,52.72,193095,52.32,52.97,52.24,52.72,193095,0.0,1.0
2015-08-06,51.63,52.64,50.99,52.52,178108,51.63,52.64,50.99,52.52,178108,0.0,1.0
2015-08-07,51.84,52.0093,51.41,51.49,153973,51.84,52.0093,51.41,51.49,153973,0.0,1.0
2015-08-10,52.0,52.19,51.67,51.97,138241,52.0,52.19,51.67,51.97,138241,0.0,1.0
2015-08-11,51.42,52.635,51.0,51.69,151438,51.42,52.635,51.0,51.69,151438,0.0,1.0
2015-08-12,51.2,51.31,50.27,51.08,205725,51.2,51.31,50.27,51.08,205725,0.0,1.0
2015-08-13,52.0,52.54,50.87,51.29,252398,52.0,52.54,50.87,51.29,252398,0.0,1.0
2015-08-14,52.57,52.77,51.496,51.86,184675,52.57,52.77,51.496,51.86,184675,0.0,1.0
2015-08-17,52.15,52.78,52.02,52.78,198368,52.15,52.78,52.02,52.78,198368,0.0,1.0
2015-08-18,51.47,52.15,51.03,52.15,239368,51.47,52.15,51.03,52.15,239368,0.0,1.0
2015-08-19,51.05,51.49,50.51,51.12,137218,51.05,51.49,50.51,51.12,137218,0.0,1.0
2015-08-20,50.36,50.73,50.2,50.54,218430,50.36,50.73,50.2,50.54,218430,0.0,1.0
2015-08-21,49.7,50.6,49.55,49.61,413412,49.7,50.6,49.55,49.61,413412,0.0,1.0
2015-08-24,48.51,50.33,47.04,47.3,467472,48.51,50.33,47.04,47.3,467472,0.0,1.0
2015-08-25,49.34,50.25,49.15,49.94,310900,49.34,50.25,49.15,49.94,310900,0.0,1.0
2015-08-26,50.7,51.05,49.15,50.17,382660,50.7,51.05,49.15,50.17,382660,0.0,1.0
2015-08-27,50.81,51.5587,50.32,51.0,187704,50.81,51.5587,50.32,51.0,187704,0.0,1.0
2015-08-28,50.42,50.89,49.99,50.47,329644,50.42,50.89,49.99,50.47,329644,0.0,1.0
2015-08-31,50.35,50.88,50.01,50.23,131972,50.35,50.88,50.01,50.23,131972,0.0,1.0
2015-09-01,50.25,50.32,49.64,49.71,362476,50.25,50.32,49.64,49.71,362476,0.0,1.0
2015-09-02,50.35,51.3695,50.09,50.95,284725,50.35,51.3695,50.09,50.95,284725,0.0,1.0
2015-09-03,50.29,50.98,50.02,50.43,218675,50.29,50.98,50.02,50.43,218675,0.0,1.0
2015-09-04,49.93,50.19,49.63,49.63,228300,49.93,50.19,49.63,49.63,228300,0.0,1.0
2015-09-08,50.4,50.86,50.27,50.67,185370,50.4,50.86,50.27,50.67,185370,0.0,1.0
2015-09-09,50.07,51.0262,49.99,50.73,221908,50.07,51.0262,49.99,50.73,221908,0.0,1.0
2015-09-10,50.21,50.71,49.8,50.05,153977,50.21,50.71,49.8,50.05,153977,0.0,1.0
2015-09-11,50.25,50.53,49.85,49.85,97690,50.25,50.53,49.85,49.85,97690,0.0,1.0
2015-09-14,50.2,50.42,50.02,50.39,74767,50.2,50.42,50.02,50.39,74767,0.0,1.0
2015-09-15,50.69,50.9,50.3,50.33,117462,50.69,50.9,50.3,50.33,117462,0.0,1.0
2015-09-16,51.79,51.88,50.5,50.8,138415,51.79,51.88,50.5,50.8,138415,0.0,1.0
2015-09-17,52.34,52.96,51.52,51.75,188953,52.34,52.96,51.52,51.75,188953,0.0,1.0
2015-09-18,51.4,52.35,51.25,51.67,223619,51.4,52.35,51.25,51.67,223619,0.0,1.0
2015-09-21,51.42,51.8,50.98,51.62,270563,51.42,51.8,50.98,51.62,270563,0.0,1.0
2015-09-22,50.75,51.183,50.275,50.91,165988,50.75,51.183,50.275,50.91,165988,0.0,1.0
2015-09-23,50.97,51.2,50.45,50.96,141814,50.97,51.2,50.45,50.96,141814,0.0,1.0
2015-09-24,48.89,50.4,48.37,50.4,482959,48.89,50.4,48.37,50.4,482959,0.0,1.0
2015-09-25,50.16,50.6849,48.469,49.3,369204,50.16,50.6849,48.469,49.3,369204,0.0,1.0
2015-09-28,49.6,50.26,49.33,50.17,209061,49.6,50.26,49.33,50.17,209061,0.0,1.0
2015-09-29,50.11,50.36,49.57,49.71,130620,50.11,50.36,49.57,49.71,130620,0.0,1.0
2015-09-30,50.89,51.01,50.072,50.62,180881,50.89,51.01,50.072,50.62,180881,0.0,1.0
2015-10-01,51.08,51.37,49.84,50.95,210972,51.08,51.37,49.84,50.95,210972,0.0,1.0
2015-10-02,51.15,51.33,50.12,50.81,128521,51.15,51.33,50.12,50.81,128521,0.0,1.0
2015-10-05,52.74,52.77,51.4817,51.54,101980,52.74,52.77,51.4817,51.54,101980,0.0,1.0
2015-10-06,51.78,53.0,51.75,52.75,126722,51.78,53.0,51.75,52.75,126722,0.0,1.0
2015-10-07,52.76,53.48,52.0299,52.19,209460,52.76,53.48,52.0299,52.19,209460,0.0,1.0
2015-10-08,52.54,53.04,52.2601,52.69,177446,52.54,53.04,52.2601,52.69,177446,0.0,1.0
2015-10-09,52.9,53.29,52.64,52.81,124240,52.9,53.29,52.64,52.81,124240,0.0,1.0
2015-10-12,53.15,53.38,52.72,53.25,149106,53.15,53.38,52.72,53.25,149106,0.0,1.0
2015-10-13,52.42,53.7,52.33,52.87,158313,52.42,53.7,52.33,52.87,158313,0.0,1.0
2015-10-14,52.25,53.36,51.91,53.21,207206,52.25,53.36,51.91,53.21,207206,0.0,1.0
2015-10-15,51.13,53.75,50.08,52.55,344197,51.13,53.75,50.08,52.55,344197,0.0,1.0
2015-10-16,51.04,51.27,50.14,51.27,264074,51.04,51.27,50.14,51.27,264074,0.0,1.0
2015-10-19,51.04,51.2897,50.5,50.55,114173,51.04,51.2897,50.5,50.55,114173,0.0,1.0
2015-10-20,51.35,51.64,50.66,50.66,223328,51.35,51.64,50.66,50.66,223328,0.0,1.0
2015-10-21,50.89,51.5899,50.36,51.32,130296,50.89,51.5899,50.36,51.32,130296,0.0,1.0
2015-10-22,51.44,51.9,50.906,51.08,153053,51.44,51.9,50.906,51.08,153053,0.0,1.0
2015-10-23,51.6,52.396,51.45,51.87,202077,51.6,52.396,51.45,51.87,202077,0.0,1.0
2015-10-26,51.23,51.77,50.9797,51.5,327389,51.23,51.77,50.9797,51.5,327389,0.0,1.0
2015-10-27,51.28,51.54,50.72,50.89,313433,51.28,51.54,50.72,50.89,313433,0.0,1.0
2015-10-28,47.43,50.68,47.02,50.0,1509316,47.43,50.68,47.02,50.0,1509316,0.0,1.0
2015-10-29,46.56,47.78,46.45,47.2,875883,46.56,47.78,46.45,47.2,875883,0.0,1.0
2015-10-30,46.68,47.09,46.26,46.67,522627,46.68,47.09,46.26,46.67,522627,0.0,1.0
2015-11-02,46.78,47.442,46.49,46.65,353564,46.78,47.442,46.49,46.65,353564,0.0,1.0
2015-11-03,47.85,48.04,46.45,46.79,322092,47.85,48.04,46.45,46.79,322092,0.0,1.0
2015-11-04,48.17,48.57,47.83,47.96,341598,48.17,48.57,47.83,47.96,341598,0.0,1.0
2015-11-05,48.74,48.92,48.0,48.2,175078,48.74,48.92,48.0,48.2,175078,0.0,1.0
2015-11-06,47.95,48.966,47.57,48.51,352414,47.95,48.966,47.57,48.51,352414,0.0,1.0
2015-11-09,47.81,49.0,47.69,47.98,255816,47.81,49.0,47.69,47.98,255816,0.0,1.0
2015-11-10,49.05,49.12,47.61,47.74,209904,49.05,49.12,47.61,47.74,209904,0.0,1.0
2015-11-11,48.98,49.5,48.685,49.24,198537,48.98,49.5,48.685,49.24,198537,0.0,1.0
2015-11-12,47.75,48.96,47.66,48.72,348626,47.75,48.96,47.66,48.72,348626,0.0,1.0
2015-11-13,45.92,47.7,45.87,47.46,417955,45.92,47.7,45.87,47.46,417955,0.0,1.0
2015-11-16,46.31,47.15,45.89,45.89,184010,46.31,47.15,45.89,45.89,184010,0.0,1.0
2015-11-17,46.05,46.91,45.98,46.42,183357,46.05,46.91,45.98,46.42,183357,0.0,1.0
2015-11-18,46.43,46.6,45.98,45.98,176812,46.43,46.6,45.98,45.98,176812,0.0,1.0
2015-11-19,46.1,46.62,45.97,46.36,268592,46.1,46.62,45.97,46.36,268592,0.0,1.0
2015-11-20,46.79,46.88,46.21,46.32,162887,46.79,46.88,46.21,46.32,162887,0.0,1.0
2015-11-23,47.4,47.75,46.65,46.74,175467,47.4,47.75,46.65,46.74,175467,0.0,1.0
2015-11-24,47.53,47.6921,47.035,47.13,137514,47.53,47.6921,47.035,47.13,137514,0.0,1.0
2015-11-25,47.98,48.37,47.45,47.51,125558,47.98,48.37,47.45,47.51,125558,0.0,1.0
2015-11-27,48.47,48.98,47.94,47.94,84668,48.47,48.98,47.94,47.94,84668,0.0,1.0
2015-11-30,47.72,48.8,47.67,48.73,210043,47.72,48.8,47.67,48.73,210043,0.0,1.0
2015-12-01,48.51,48.756,47.86,47.89,171166,48.51,48.756,47.86,47.89,171166,0.0,1.0
2015-12-02,48.15,48.95,48.08,48.55,173212,48.15,48.95,48.08,48.55,173212,0.0,1.0
2015-12-03,47.37,48.98,47.21,48.3,171017,47.37,48.98,47.21,48.3,171017,0.0,1.0
2015-12-04,48.04,48.16,47.02,47.36,256138,48.04,48.16,47.02,47.36,256138,0.0,1.0
2015-12-07,48.17,48.995,47.77,48.03,202915,48.17,48.995,47.77,48.03,202915,0.0,1.0
2015-12-08,48.58,48.89,47.81,47.85,227814,48.58,48.89,47.81,47.85,227814,0.0,1.0
2015-12-09,47.19,48.78,47.19,48.34,163380,47.19,48.78,47.19,48.34,163380,0.0,1.0
2015-12-10,46.67,48.36,45.731,47.09,164028,46.67,48.36,45.731,47.09,164028,0.0,1.0
2015-12-11,46.06,46.58,45.72,45.87,212970,46.06,46.58,45.72,45.87,212970,0.0,1.0
2015-12-14,46.03,46.6,45.8,46.01,284889,46.03,46.6,45.8,46.01,284889,0.0,1.0
2015-12-15,46.8,47.28,46.35,46.35,227889,46.8,47.28,46.35,46.35,227889,0.0,1.0
2015-12-16,47.03,48.37,46.42,47.1,254942,47.03,48.37,46.42,47.1,254942,0.0,1.0
2015-12-17,46.67,47.21,46.18,47.17,207647,46.67,47.21,46.18,47.17,207647,0.0,1.0
2015-12-18,45.76,46.556,45.5,46.42,401281,45.76,46.556,45.5,46.42,401281,0.0,1.0
2015-12-21,46.25,46.62,45.86,46.02,231923,46.25,46.62,45.86,46.02,231923,0.0,1.0
2015-12-22,47.13,47.18,46.23,46.35,240006,47.13,47.18,46.23,46.35,240006,0.0,1.0
2015-12-23,48.23,49.64,46.81,47.89,417778,48.23,49.64,46.81,47.89,417778,0.0,1.0
2015-12-24,49.08,50.0,48.07,48.32,111473,49.08,50.0,48.07,48.32,111473,0.0,1.0
2015-12-28,48.61,49.99,48.33,48.98,209328,48.61,49.99,48.33,48.98,209328,0.0,1.0
2015-12-29,49.46,50.25,48.82,48.83,217046,49.46,50.25,48.82,48.83,217046,0.0,1.0
2015-12-30,48.88,49.9,48.49,49.33,210676,48.88,49.9,48.49,49.33,210676,0.0,1.0
2015-12-31,47.47,49.0,47.47,48.8,234650,47.47,49.0,47.47,48.8,234650,0.0,1.0
2016-01-04,46.5,47.32,46.11,46.9,365669,46.5,47.32,46.11,46.9,365669,0.0,1.0
2016-01-05,46.31,47.06,46.26,46.6,193817,46.31,47.06,46.26,46.6,193817,0.0,1.0
2016-01-06,45.65,45.77,45.06,45.67,205773,45.65,45.77,45.06,45.67,205773,0.0,1.0
2016-01-07,44.68,45.49,44.361,44.96,253773,44.68,45.49,44.361,44.96,253773,0.0,1.0
2016-01-08,43.4,45.2,43.32,44.75,305769,43.4,45.2,43.32,44.75,305769,0.0,1.0
2016-01-11,43.8,43.82,42.96,43.24,242034,43.8,43.82,42.96,43.24,242034,0.0,1.0
2016-01-12,43.53,44.53,43.02,44.3,270121,43.53,44.53,43.02,44.3,270121,0.0,1.0
2016-01-13,41.74,43.93,41.34,43.51,352069,41.74,43.93,41.34,43.51,352069,0.0,1.0
2016-01-14,41.82,42.44,40.87,42.23,274581,41.82,42.44,40.87,42.23,274581,0.0,1.0
2016-01-15,41.82,41.96,40.79,40.79,279213,41.82,41.96,40.79,40.79,279213,0.0,1.0
2016-01-19,43.11,43.32,42.01,42.3,377122,43.11,43.32,42.01,42.3,377122,0.0,1.0
2016-01-20,43.83,43.95,42.7,42.74,521171,43.83,43.95,42.7,42.74,521171,0.0,1.0
2016-01-21,43.45,44.12,43.18,43.83,349996,43.45,44.12,43.18,43.83,349996,0.0,1.0
2016-01-22,44.28,44.61,43.58,44.11,234107,44.28,44.61,43.58,44.11,234107,0.0,1.0
2016-01-25,43.88,44.636,43.74,44.23,376668,43.88,44.636,43.74,44.23,376668,0.0,1.0
2016-01-26,44.32,44.51,43.32,43.99,458316,44.32,44.51,43.32,43.99,458316,0.0,1.0
2016-01-27,42.28,44.43,41.845,44.32,542285,42.28,44.43,41.845,44.32,542285,0.0,1.0
2016-01-28,42.25,42.73,41.78,42.73,227543,42.25,42.73,41.78,42.73,227543,0.0,1.0
2016-01-29,43.3,43.4,42.23,42.23,350097,43.3,43.4,42.23,42.23,350097,0.0,1.0
2016-02-01,43.0,43.75,42.61,43.1,471995,43.0,43.75,42.61,43.1,471995,0.0,1.0
2016-02-02,41.83,42.7,41.43,42.7,272525,41.83,42.7,41.43,42.7,272525,0.0,1.0
2016-02-03,41.67,42.71,40.95,42.25,533534,41.67,42.71,40.95,42.25,533534,0.0,1.0
2016-02-04,42.43,42.57,41.4545,41.52,288485,42.43,42.57,41.4545,41.52,288485,0.0,1.0
2016-02-05,40.87,42.8,40.82,42.4,338109,40.87,42.8,40.82,42.4,338109,0.0,1.0
2016-02-08,41.73,42.0,40.18,40.56,370584,41.73,42.0,40.18,40.56,370584,0.0,1.0
2016-02-09,41.67,42.72,41.1001,41.36,363265,41.67,42.72,41.1001,41.36,363265,0.0,1.0
2016-02-10,41.29,42.83,41.25,41.86,258011,41.29,42.83,41.25,41.86,258011,0.0,1.0
2016-02-11,40.89,41.925,40.17,40.75,323629,40.89,41.925,40.17,40.75,323629,0.0,1.0
2016-02-12,41.59,42.1389,40.81,41.3,347443,41.59,42.1389,40.81,41.3,347443,0.0,1.0
2016-02-16,42.6,43.3,40.7,42.06,335675,42.6,43.3,40.7,42.06,335675,0.0,1.0
2016-02-17,47.04,47.87,42.71,43.5,1063650,47.04,47.87,42.71,43.5,1063650,0.0,1.0
2016-02-18,47.48,48.87,47.31,48.04,663956,47.48,48.87,47.31,48.04,663956,0.0,1.0
2016-02-19,48.77,49.29,47.06,47.37,362862,48.77,49.29,47.06,47.37,362862,0.0,1.0
2016-02-22,49.13,49.64,48.9,49.03,243810,49.13,49.64,48.9,49.03,243810,0.0,1.0
2016-02-23,49.1,49.39,48.42,48.94,281248,49.1,49.39,48.42,48.94,281248,0.0,1.0
2016-02-24,50.02,50.23,48.45,48.86,851215,50.02,50.23,48.45,48.86,851215,0.0,1.0
2016-02-25,51.36,51.68,49.68,50.21,488837,51.36,51.68,49.68,50.21,488837,0.0,1.0
2016-02-26,50.75,51.52,50.41,51.52,387769,50.75,51.52,50.41,51.52,387769,0.0,1.0
2016-02-29,50.57,51.56,49.93,50.77,360166,50.57,51.56,49.93,50.77,360166,0.0,1.0
2016-03-01,50.61,51.43,49.99,50.83,380515,50.61,51.43,49.99,50.83,380515,0.0,1.0
2016-03-02,51.08,51.105,49.96,50.64,284012,51.08,51.105,49.96,50.64,284012,0.0,1.0
2016-03-03,51.29,51.44,50.335,50.9,354956,51.29,51.44,50.335,50.9,354956,0.0,1.0
2016-03-04,51.9,51.92,50.85,51.44,308023,51.9,51.92,50.85,51.44,308023,0.0,1.0
2016-03-07,52.36,52.96,50.825,51.68,330107,52.36,52.96,50.825,51.68,330107,0.0,1.0
2016-03-08,52.51,52.67,50.67,51.96,243501,52.51,52.67,50.67,51.96,243501,0.0,1.0
2016-03-09,52.35,53.13,52.155,52.65,233232,52.35,53.13,52.155,52.65,233232,0.0,1.0
2016-03-10,52.19,52.73,51.04,52.68,211005,52.19,52.73,51.04,52.68,211005,0.0,1.0
2016-03-11,52.78,52.82,51.3601,52.65,261628,52.78,52.82,51.3601,52.65,261628,0.0,1.0
2016-03-14,52.17,52.64,51.54,52.64,180685,52.17,52.64,51.54,52.64,180685,0.0,1.0
2016-03-15,51.73,52.41,51.4,51.95,177383,51.73,52.41,51.4,51.95,177383,0.0,1.0
2016-03-16,52.49,52.74,51.61,51.65,179514,52.49,52.74,51.61,51.65,179514,0.0,1.0
2016-03-17,53.25,53.27,51.6634,52.25,223637,53.25,53.27,51.6634,52.25,223637,0.0,1.0
2016-03-18,54.38,54.63,53.15,53.35,453367,54.38,54.63,53.15,53.35,453367,0.0,1.0
2016-03-21,54.79,55.0,54.23,54.23,232042,54.79,55.0,54.23,54.23,232042,0.0,1.0
2016-03-22,53.53,54.76,53.46,54.4,154280,53.53,54.76,53.46,54.4,154280,0.0,1.0
2016-03-23,53.29,53.96,52.95,53.52,136253,53.29,53.96,52.95,53.52,136253,0.0,1.0
2016-03-24,53.49,53.52,52.56,53.21,127523,53.49,53.52,52.56,53.21,127523,0.0,1.0
2016-03-28,53.5,53.945,53.07,53.65,107734,53.5,53.945,53.07,53.65,107734,0.0,1.0
2016-03-29,54.37,54.49,53.27,53.27,180901,54.37,54.49,53.27,53.27,180901,0.0,1.0
2016-03-30,54.68,54.98,54.0653,54.5,135348,54.68,54.98,54.0653,54.5,135348,0.0,1.0
2016-03-31,54.42,54.98,53.85,54.55,136539,54.42,54.98,53.85,54.55,136539,0.0,1.0
2016-04-01,53.66,54.54,53.17,53.99,248004,53.66,54.54,53.17,53.99,248004,0.0,1.0
2016-04-04,53.16,53.59,52.9,53.59,212163,53.16,53.59,52.9,53.59,212163,0.0,1.0
2016-04-05,52.77,53.22,52.251,52.84,165261,52.77,53.22,52.251,52.84,165261,0.0,1.0
2016-04-06,52.95,53.0,52.16,52.64,196877,52.95,53.0,52.16,52.64,196877,0.0,1.0
2016-04-07,51.59,52.88,51.12,52.79,208190,51.59,52.88,51.12,52.79,208190,0.0,1.0
2016-04-08,51.85,52.13,51.25,51.86,115336,51.85,52.13,51.25,51.86,115336,0.0,1.0
2016-04-11,52.06,52.79,51.595,52.09,132430,52.06,52.79,51.595,52.09,132430,0.0,1.0
2016-04-12,52.13,52.92,51.79,52.25,80148,52.13,52.92,51.79,52.25,80148,0.0,1.0
2016-04-13,53.55,53.6,51.82,52.64,121024,53.55,53.6,51.82,52.64,121024,0.0,1.0
2016-04-14,53.26,53.84,53.05,53.5,101017,53.26,53.84,53.05,53.5,101017,0.0,1.0
2016-04-15,53.43,53.67,52.19,52.98,107701,53.43,53.67,52.19,52.98,107701,0.0,1.0
2016-04-18,54.34,54.66,53.135,53.45,213706,54.34,54.66,53.135,53.45,213706,0.0,1.0
2016-04-19,53.73,54.78,53.58,54.62,102538,53.73,54.78,53.58,54.62,102538,0.0,1.0
2016-04-20,53.51,54.14,52.525,53.75,155317,53.51,54.14,52.525,53.75,155317,0.0,1.0
2016-04-21,52.81,53.67,52.4,53.67,170406,52.81,53.67,52.4,53.67,170406,0.0,1.0
2016-04-22,53.8,54.03,52.62,52.63,226855,53.8,54.03,52.62,52.63,226855,0.0,1.0
2016-04-25,53.33,53.8199,52.33,53.8,261841,53.33,53.8199,52.33,53.8,261841,0.0,1.0
2016-04-26,54.13,54.59,52.97,53.97,279628,54.13,54.59,52.97,53.97,279628,0.0,1.0
2016-04-27,53.79,54.73,53.7,53.95,237857,53.79,54.73,53.7,53.95,237857,0.0,1.0
2016-04-28,53.33,54.18,53.24,53.6,173345,53.33,54.18,53.24,53.6,173345,0.0,1.0
2016-04-29,53.79,54.13,53.05,53.28,159065,53.79,54.13,53.05,53.28,159065,0.0,1.0
2016-05-02,53.57,54.43,53.5,54.06,152976,53.57,54.43,53.5,54.06,152976,0.0,1.0
2016-05-03,53.02,54.06,52.665,53.1,155885,53.02,54.06,52.665,53.1,155885,0.0,1.0
2016-05-04,52.98,53.24,52.62,52.89,132144,52.98,53.24,52.62,52.89,132144,0.0,1.0
2016-05-05,53.07,54.27,52.56,53.11,238956,53.07,54.27,52.56,53.11,238956,0.0,1.0
2016-05-06,53.76,54.03,52.73,52.98,138198,53.76,54.03,52.73,52.98,138198,0.0,1.0
2016-05-09,54.2,54.38,53.51,53.58,131103,54.2,54.38,53.51,53.58,131103,0.0,1.0
2016-05-10,54.74,54.99,53.91,54.23,128010,54.74,54.99,53.91,54.23,128010,0.0,1.0
2016-05-11,53.58,54.55,53.45,54.46,165655,53.58,54.55,53.45,54.46,165655,0.0,1.0
2016-05-12,54.11,54.78,53.65,53.65,156764,54.11,54.78,53.65,53.65,156764,0.0,1.0
2016-05-13,53.58,54.495,53.51,54.15,119981,53.58,54.495,53.51,54.15,119981,0.0,1.0
2016-05-16,53.65,54.2,53.425,53.73,260904,53.65,54.2,53.425,53.73,260904,0.0,1.0
2016-05-17,52.11,53.45,51.73,53.45,254720,52.11,53.45,51.73,53.45,254720,0.0,1.0
2016-05-18,52.64,54.04,51.34,51.92,338768,52.64,54.04,51.34,51.92,338768,0.0,1.0
2016-05-19,52.06,52.81,51.16,52.25,295864,52.06,52.81,51.16,52.25,295864,0.0,1.0
2016-05-20,52.07,52.84,51.76,52.32,266675,52.07,52.84,51.76,52.32,266675,0.0,1.0
2016-05-23,51.73,52.36,51.59,52.23,380278,51.73,52.36,51.59,52.23,380278,0.0,1.0
2016-05-24,54.12,54.28,52.06,52.06,194026,54.12,54.28,52.06,52.06,194026,0.0,1.0
2016-05-25,54.11,54.55,53.23,54.21,242421,54.11,54.55,53.23,54.21,242421,0.0,1.0
2016-05-26,53.98,54.45,53.75,54.31,113835,53.98,54.45,53.75,54.31,113835,0.0,1.0
2016-05-27,54.96,55.16,53.47,54.12,162351,54.96,55.16,53.47,54.12,162351,0.0,1.0
2016-05-31,55.21,55.675,54.5601,55.22,215272,55.21,55.675,54.5601,55.22,215272,0.0,1.0
2016-06-01,54.34,55.0,53.68,55.0,130438,54.34,55.0,53.68,55.0,130438,0.0,1.0
2016-06-02,55.67,55.76,54.035,54.32,331393,55.67,55.76,54.035,54.32,331393,0.0,1.0
2016-06-03,54.47,55.69,53.8,55.69,346211,54.47,55.69,53.8,55.69,346211,0.0,1.0
2016-06-06,54.65,54.78,53.565,54.35,308308,54.65,54.78,53.565,54.35,308308,0.0,1.0
2016-06-07,55.02,55.18,53.935,54.78,211108,55.02,55.18,53.935,54.78,211108,0.0,1.0
2016-06-08,55.9,56.22,54.205,54.89,169845,55.9,56.22,54.205,54.89,169845,0.0,1.0
2016-06-09,55.78,56.7305,55.17,55.67,104741,55.78,56.7305,55.17,55.67,104741,0.0,1.0
2016-06-10,55.27,56.08,54.54,55.26,151344,55.27,56.08,54.54,55.26,151344,0.0,1.0
2016-06-13,53.32,54.85,53.21,54.85,211386,53.32,54.85,53.21,54.85,211386,0.0,1.0
2016-06-14,53.43,53.8,52.62,53.09,151014,53.43,53.8,52.62,53.09,151014,0.0,1.0
2016-06-15,54.0,54.83,53.09,53.74,130181,54.0,54.83,53.09,53.74,130181,0.0,1.0
2016-06-16,54.14,54.23,53.19,53.29,134578,54.14,54.23,53.19,53.29,134578,0.0,1.0
2016-06-17,53.39,54.53,53.39,54.29,197334,53.39,54.53,53.39,54.29,197334,0.0,1.0
2016-06-20,54.11,54.65,53.51,53.98,85497,54.11,54.65,53.51,53.98,85497,0.0,1.0
2016-06-21,53.78,54.64,53.54,54.27,90552,53.78,54.64,53.54,54.27,90552,0.0,1.0
2016-06-22,53.67,54.42,53.4901,53.8,107219,53.67,54.42,53.4901,53.8,107219,0.0,1.0
2016-06-23,54.5,54.9199,53.7,54.29,92294,54.5,54.9199,53.7,54.29,92294,0.0,1.0
2016-06-24,53.37,53.79,51.87,52.37,362766,53.37,53.79,51.87,52.37,362766,0.0,1.0
2016-06-27,53.5,53.75,52.8,53.07,315288,53.5,53.75,52.8,53.07,315288,0.0,1.0
2016-06-28,53.94,54.67,53.7308,54.02,220590,53.94,54.67,53.7308,54.02,220590,0.0,1.0
2016-06-29,55.15,55.395,53.59,54.3,142017,55.15,55.395,53.59,54.3,142017,0.0,1.0
2016-06-30,57.2,57.2,54.46,55.32,388158,57.2,57.2,54.46,55.32,388158,0.0,1.0
2016-07-01,56.85,57.9,56.48,56.97,137454,56.85,57.9,56.48,56.97,137454,0.0,1.0
2016-07-05,54.42,56.82,54.15,56.64,278269,54.42,56.82,54.15,56.64,278269,0.0,1.0
2016-07-06,55.24,55.52,54.24,54.35,229432,55.24,55.52,54.24,54.35,229432,0.0,1.0
2016-07-07,55.24,55.65,54.92,55.43,116211,55.24,55.65,54.92,55.43,116211,0.0,1.0
2016-07-08,56.11,56.44,55.46,55.92,175650,56.11,56.44,55.46,55.92,175650,0.0,1.0
2016-07-11,56.73,57.08,55.61,56.34,124221,56.73,57.08,55.61,56.34,124221,0.0,1.0
2016-07-12,57.23,57.4,56.65,57.03,103412,57.23,57.4,56.65,57.03,103412,0.0,1.0
2016-07-13,57.33,57.45,56.828,57.37,129263,57.33,57.45,56.828,57.37,129263,0.0,1.0
2016-07-14,57.05,57.99,56.84,57.55,106606,57.05,57.99,56.84,57.55,106606,0.0,1.0
2016-07-15,57.0,57.99,56.84,57.41,99028,57.0,57.99,56.84,57.41,99028,0.0,1.0
2016-07-18,56.95,57.355,56.625,57.11,66196,56.95,57.355,56.625,57.11,66196,0.0,1.0
2016-07-19,56.95,57.04,56.655,56.95,200628,56.95,57.04,56.655,56.95,200628,0.0,1.0
2016-07-20,57.05,57.22,56.67,56.86,125455,57.05,57.22,56.67,56.86,125455,0.0,1.0
2016-07-21,57.0,57.41,56.775,57.13,147106,57.0,57.41,56.775,57.13,147106,0.0,1.0
2016-07-22,57.21,57.39,56.8801,57.2,86059,57.21,57.39,56.8801,57.2,86059,0.0,1.0
2016-07-25,56.58,57.989,56.33,57.22,198971,56.58,57.989,56.33,57.22,198971,0.0,1.0
2016-07-26,60.84,61.71,56.1,56.59,488249,60.84,61.71,56.1,56.59,488249,0.0,1.0
2016-07-27,61.64,63.46,61.075,61.92,487767,61.64,63.46,61.075,61.92,487767,0.0,1.0
2016-07-28,61.59,62.05,60.63,61.4,133051,61.59,62.05,60.63,61.4,133051,0.0,1.0
2016-07-29,63.7,63.75,61.71,61.71,218475,63.7,63.75,61.71,61.71,218475,0.0,1.0
2016-08-01,62.97,63.69,62.17,63.51,226740,62.97,63.69,62.17,63.51,226740,0.0,1.0
2016-08-02,62.08,63.0,61.75,63.0,104384,62.08,63.0,61.75,63.0,104384,0.0,1.0
2016-08-03,62.44,62.52,61.61,62.2,134147,62.44,62.52,61.61,62.2,134147,0.0,1.0
2016-08-04,63.24,63.65,62.47,62.47,137759,63.24,63.65,62.47,62.47,137759,0.0,1.0
2016-08-05,63.64,65.06,63.57,63.63,378375,63.64,65.06,63.57,63.63,378375,0.0,1.0
2016-08-08,63.92,64.59,63.25,63.78,132440,63.92,64.59,63.25,63.78,132440,0.0,1.0
2016-08-09,62.59,64.62,62.51,63.94,146338,62.59,64.62,62.51,63.94,146338,0.0,1.0
2016-08-10,62.38,62.77,62.06,62.6,210413,62.38,62.77,62.06,62.6,210413,0.0,1.0
2016-08-11,61.97,63.74,61.87,62.77,137625,61.97,63.74,61.87,62.77,137625,0.0,1.0
2016-08-12,61.72,62.0,61.33,61.97,96626,61.72,62.0,61.33,61.97,96626,0.0,1.0
2016-08-15,62.25,63.208,61.5,61.78,123901,62.25,63.208,61.5,61.78,123901,0.0,1.0
2016-08-16,62.49,62.84,61.148,62.28,235666,62.49,62.84,61.148,62.28,235666,0.0,1.0
2016-08-17,62.08,62.77,61.33,62.5,135780,62.08,62.77,61.33,62.5,135780,0.0,1.0
2016-08-18,61.71,62.48,61.31,61.99,143388,61.71,62.48,61.31,61.99,143388,0.0,1.0
2016-08-19,62.17,62.2,61.27,61.47,291026,62.17,62.2,61.27,61.47,291026,0.0,1.0
2016-08-22,61.88,62.24,61.51,62.17,82396,61.88,62.24,61.51,62.17,82396,0.0,1.0
2016-08-23,62.46,62.605,61.715,62.13,123358,62.46,62.605,61.715,62.13,123358,0.0,1.0
2016-08-24,62.77,63.425,61.84,62.68,173478,62.77,63.425,61.84,62.68,173478,0.0,1.0
2016-08-25,62.98,63.13,62.02,62.74,133048,62.98,63.13,62.02,62.74,133048,0.0,1.0
2016-08-26,62.45,63.111,62.31,62.97,72081,62.45,63.111,62.31,62.97,72081,0.0,1.0
2016-08-29,62.96,63.17,62.21,62.73,69902,62.96,63.17,62.21,62.73,69902,0.0,1.0
2016-08-30,63.4,63.47,62.42,63.07,93743,63.4,63.47,62.42,63.07,93743,0.0,1.0
2016-08-31,63.07,64.28,62.51,63.46,77924,63.07,64.28,62.51,63.46,77924,0.0,1.0
2016-09-01,63.21,63.47,62.45,63.18,104990,63.21,63.47,62.45,63.18,104990,0.0,1.0
2016-09-02,64.09,64.1,63.19,63.33,92349,64.09,64.1,63.19,63.33,92349,0.0,1.0
2016-09-06,64.0,64.27,63.35,64.06,81350,64.0,64.27,63.35,64.06,81350,0.0,1.0
2016-09-07,64.37,64.42,63.72,64.14,111539,64.37,64.42,63.72,64.14,111539,0.0,1.0
2016-09-08,63.08,64.4,62.93,64.4,108662,63.08,64.4,62.93,64.4,108662,0.0,1.0
2016-09-09,61.86,62.875,61.86,62.78,118079,61.86,62.875,61.86,62.78,118079,0.0,1.0
2016-09-12,62.38,62.54,61.35,61.68,142467,62.38,62.54,61.35,61.68,142467,0.0,1.0
2016-09-13,62.15,62.43,61.341,62.05,121757,62.15,62.43,61.341,62.05,121757,0.0,1.0
2016-09-14,62.61,63.059,61.805,62.34,116819,62.61,63.059,61.805,62.34,116819,0.0,1.0
2016-09-15,63.95,64.0,62.27,62.47,117479,63.95,64.0,62.27,62.47,117479,0.0,1.0
2016-09-16,63.51,64.13,62.8,64.11,209817,63.51,64.13,62.8,64.11,209817,0.0,1.0
2016-09-19,63.88,64.41,63.34,63.81,69537,63.88,64.41,63.34,63.81,69537,0.0,1.0
2016-09-20,65.01,65.3,63.48,64.36,177917,65.01,65.3,63.48,64.36,177917,0.0,1.0
2016-09-21,65.32,65.835,64.84,65.15,123671,65.32,65.835,64.84,65.15,123671,0.0,1.0
2016-09-22,67.28,67.3,65.51,65.56,148832,67.28,67.3,65.51,65.56,148832,0.0,1.0
2016-09-23,66.49,66.91,66.11,66.8,75977,66.49,66.91,66.11,66.8,75977,0.0,1.0
2016-09-26,65.18,66.24,65.14,66.18,98379,65.18,66.24,65.14,66.18,98379,0.0,1.0
2016-09-27,64.85,65.43,63.751,65.35,131990,64.85,65.43,63.751,65.35,131990,0.0,1.0
2016-09-28,64.9,65.215,64.7201,65.11,154257,64.9,65.215,64.7201,65.11,154257,0.0,1.0
2016-09-29,63.85,65.37,63.84,64.85,119370,63.85,65.37,63.84,64.85,119370,0.0,1.0
2016-09-30,63.9,64.5,63.7801,64.32,386429,63.9,64.5,63.7801,64.32,386429,0.0,1.0
2016-10-03,63.63,64.19,63.175,63.67,208784,63.63,64.19,63.175,63.67,208784,0.0,1.0
2016-10-04,63.85,64.39,63.57,63.61,161809,63.85,64.39,63.57,63.61,161809,0.0,1.0
2016-10-05,63.93,66.434,63.53,64.2,142524,63.93,66.434,63.53,64.2,142524,0.0,1.0
2016-10-06,63.6,63.73,62.74,63.64,69649,63.6,63.73,62.74,63.64,69649,0.0,1.0
2016-10-07,63.24,63.83,63.205,63.82,73607,63.24,63.83,63.205,63.82,73607,0.0,1.0
2016-10-10,63.52,63.8807,62.8,62.8,95552,63.52,63.8807,62.8,62.8,95552,0.0,1.0
2016-10-11,62.63,63.5,62.44,63.5,87869,62.63,63.5,62.44,63.5,87869,0.0,1.0
2016-10-12,63.23,63.62,62.53,62.69,78294,63.23,63.62,62.53,62.69,78294,0.0,1.0
2016-10-13,62.89,63.35,62.48,62.92,176459,62.89,63.35,62.48,62.92,176459,0.0,1.0
2016-10-14,62.5,63.36,61.4274,62.95,84747,62.5,63.36,61.4274,62.95,84747,0.0,1.0
2016-10-17,62.92,63.09,62.38,62.5,69668,62.92,63.09,62.38,62.5,69668,0.0,1.0
2016-10-18,62.84,63.45,62.29,63.27,66120,62.84,63.45,62.29,63.27,66120,0.0,1.0
2016-10-19,62.31,62.74,61.849,62.65,96774,62.31,62.74,61.849,62.65,96774,0.0,1.0
2016-10-20,61.99,62.41,61.59,61.99,97686,61.99,62.41,61.59,61.99,97686,0.0,1.0
2016-10-21,61.03,61.63,60.84,61.61,145552,61.03,61.63,60.84,61.61,145552,0.0,1.0
2016-10-24,62.42,63.06,60.0,60.52,167360,62.42,63.06,60.0,60.52,167360,0.0,1.0
2016-10-25,62.96,63.1492,62.37,62.8,106065,62.96,63.1492,62.37,62.8,106065,0.0,1.0
2016-10-26,63.91,64.03,62.15,63.16,182868,63.91,64.03,62.15,63.16,182868,0.0,1.0
2016-10-27,62.34,63.85,62.15,63.85,123760,62.34,63.85,62.15,63.85,123760,0.0,1.0
2016-10-28,62.37,63.06,61.74,62.15,133044,62.37,63.06,61.74,62.15,133044,0.0,1.0
2016-10-31,64.24,64.38,62.16,62.67,181692,64.24,64.38,62.16,62.67,181692,0.0,1.0
2016-11-01,62.27,64.13,61.81,64.13,124365,62.27,64.13,61.81,64.13,124365,0.0,1.0
2016-11-02,62.26,63.4,62.12,62.35,107157,62.26,63.4,62.12,62.35,107157,0.0,1.0
2016-11-03,62.52,63.648,61.78,62.31,174477,62.52,63.648,61.78,62.31,174477,0.0,1.0
2016-11-04,62.78,63.75,62.42,62.82,98678,62.78,63.75,62.42,62.82,98678,0.0,1.0
2016-11-07,63.64,63.75,63.03,63.75,121885,63.64,63.75,63.03,63.75,121885,0.0,1.0
2016-11-08,63.57,63.75,63.24,63.56,143804,63.57,63.75,63.24,63.56,143804,0.0,1.0
2016-11-09,63.69,63.8,61.0701,63.01,258907,63.69,63.8,61.0701,63.01,258907,0.0,1.0
2016-11-10,65.33,65.86,63.13,63.75,163655,65.33,65.86,63.13,63.75,163655,0.0,1.0
2016-11-11,66.64,67.31,63.1969,65.42,185683,66.64,67.31,63.1969,65.42,185683,0.0,1.0
2016-11-14,66.65,67.58,66.02,67.22,204701,66.65,67.58,66.02,67.22,204701,0.0,1.0
2016-11-15,69.48,70.0,65.4,66.79,194688,69.48,70.0,65.4,66.79,194688,0.0,1.0
2016-11-16,69.37,70.51,69.34,69.48,340694,69.37,70.51,69.34,69.48,340694,0.0,1.0
2016-11-17,68.97,69.64,68.77,69.55,157235,68.97,69.64,68.77,69.55,157235,0.0,1.0
2016-11-18,68.85,68.95,68.01,68.83,147292,68.85,68.95,68.01,68.83,147292,0.0,1.0
2016-11-21,69.76,69.82,68.25,68.83,102337,69.76,69.82,68.25,68.83,102337,0.0,1.0
2016-11-22,71.73,72.02,69.135,69.99,131142,71.73,72.02,69.135,69.99,131142,0.0,1.0
2016-11-23,71.5,72.095,71.153,71.39,115807,71.5,72.095,71.153,71.39,115807,0.0,1.0
2016-11-25,72.27,72.3585,71.39,71.73,31277,72.27,72.3585,71.39,71.73,31277,0.0,1.0
2016-11-28,71.93,72.45,71.79,72.01,124003,71.93,72.45,71.79,72.01,124003,0.0,1.0
2016-11-29,71.34,72.52,71.19,72.2,117137,71.34,72.52,71.19,72.2,117137,0.0,1.0
2016-11-30,72.24,72.32,70.2,71.69,219145,72.24,72.32,70.2,71.69,219145,0.0,1.0
2016-12-01,73.24,73.51,72.0,72.13,223569,73.24,73.51,72.0,72.13,223569,0.0,1.0
2016-12-02,72.84,73.6395,71.96,73.6,204504,72.84,73.6395,71.96,73.6,204504,0.0,1.0
2016-12-05,73.11,73.99,72.44,73.42,150438,73.11,73.99,72.44,73.42,150438,0.0,1.0
2016-12-06,75.55,75.76,72.1258,73.21,200384,75.55,75.76,72.1258,73.21,200384,0.0,1.0
2016-12-07,77.05,77.42,74.33,75.58,144384,77.05,77.42,74.33,75.58,144384,0.0,1.0
2016-12-08,77.8,77.84,76.3,77.29,196780,77.8,77.84,76.3,77.29,196780,0.0,1.0
2016-12-09,78.22,79.025,77.52,78.51,226705,78.22,79.025,77.52,78.51,226705,0.0,1.0
2016-12-12,76.87,78.03,75.82,78.03,110881,76.87,78.03,75.82,78.03,110881,0.0,1.0
2016-12-13,76.55,77.515,73.41,77.12,207650,76.55,77.515,73.41,77.12,207650,0.0,1.0
2016-12-14,74.24,76.33,73.83,76.19,327414,74.24,76.33,73.83,76.19,327414,0.0,1.0
2016-12-15,73.59,74.81,73.51,74.07,263603,73.59,74.81,73.51,74.07,263603,0.0,1.0
2016-12-16,72.65,74.19,72.48,73.95,553207,72.65,74.19,72.48,73.95,553207,0.0,1.0
2016-12-19,73.06,73.77,72.29,72.59,300299,73.06,73.77,72.29,72.59,300299,0.0,1.0
2016-12-20,74.76,74.81,73.16,73.7,124023,74.76,74.81,73.16,73.7,124023,0.0,1.0
2016-12-21,74.86,75.39,74.4926,75.0,165931,74.86,75.39,74.4926,75.0,165931,0.0,1.0
2016-12-22,71.57,75.18,71.5,74.55,223621,71.57,75.18,71.5,74.55,223621,0.0,1.0
2016-12-23,72.28,72.61,70.79,71.45,215365,72.28,72.61,70.79,71.45,215365,0.0,1.0
2016-12-27,73.91,73.91,72.3,72.6,122699,73.91,73.91,72.3,72.6,122699,0.0,1.0
2016-12-28,73.74,74.265,73.3544,73.76,154816,73.74,74.265,73.3544,73.76,154816,0.0,1.0
2016-12-29,73.38,74.39,72.88,73.75,121492,73.38,74.39,72.88,73.75,121492,0.0,1.0
2016-12-30,73.06,74.79,72.79,73.61,104325,73.06,74.79,72.79,73.61,104325,0.0,1.0
2017-01-03,73.52,73.65,72.6036,73.52,127993,73.52,73.65,72.6036,73.52,127993,0.0,1.0
2017-01-04,72.85,73.37,70.73,73.32,199499,72.85,73.37,70.73,73.32,199499,0.0,1.0
2017-01-05,70.6,73.13,69.6,72.53,245426,70.6,73.13,69.6,72.53,245426,0.0,1.0
2017-01-06,69.72,72.14,69.64,70.79,149817,69.72,72.14,69.64,70.79,149817,0.0,1.0
2017-01-09,69.26,69.97,69.055,69.55,188971,69.26,69.97,69.055,69.55,188971,0.0,1.0
2017-01-10,71.28,71.51,69.4,69.97,181275,71.28,71.51,69.4,69.97,181275,0.0,1.0
2017-01-11,69.94,70.91,68.85,70.91,166181,69.94,70.91,68.85,70.91,166181,0.0,1.0
2017-01-12,69.16,69.82,68.04,69.5,120598,69.16,69.82,68.04,69.5,120598,0.0,1.0
2017-01-13,70.22,70.64,68.93,69.5,148872,70.22,70.64,68.93,69.5,148872,0.0,1.0
2017-01-17,68.98,70.56,68.83,70.42,104706,68.98,70.56,68.83,70.42,104706,0.0,1.0
2017-01-18,70.02,70.19,69.06,69.06,144945,70.02,70.19,69.06,69.06,144945,0.0,1.0
2017-01-19,68.31,70.27,67.71,70.27,214930,68.31,70.27,67.71,70.27,214930,0.0,1.0
2017-01-20,68.24,69.075,67.86,68.26,104406,68.24,69.075,67.86,68.26,104406,0.0,1.0
2017-01-23,67.17,68.3,67.05,68.3,103985,67.17,68.3,67.05,68.3,103985,0.0,1.0
2017-01-24,67.85,68.13,67.03,67.03,133960,67.85,68.13,67.03,67.03,133960,0.0,1.0
2017-01-25,69.31,69.48,68.15,68.15,99604,69.31,69.48,68.15,68.15,99604,0.0,1.0
2017-01-26,67.99,69.89,67.82,69.17,123749,67.99,69.89,67.82,69.17,123749,0.0,1.0
2017-01-27,68.64,68.73,67.33,68.26,106841,68.64,68.73,67.33,68.26,106841,0.0,1.0
2017-01-30,68.35,68.92,67.791,68.4,194259,68.35,68.92,67.791,68.4,194259,0.0,1.0
2017-01-31,69.02,69.23,67.54,68.2,190326,69.02,69.23,67.54,68.2,190326,0.0,1.0
2017-02-01,68.28,70.04,67.58,69.62,164757,68.28,70.04,67.58,69.62,164757,0.0,1.0
2017-02-02,68.18,68.59,67.1,67.8,203690,68.18,68.59,67.1,67.8,203690,0.0,1.0
2017-02-03,69.43,69.7,68.33,68.51,186051,69.43,69.7,68.33,68.51,186051,0.0,1.0
2017-02-06,68.56,69.67,68.27,69.38,85503,68.56,69.67,68.27,69.38,85503,0.0,1.0
2017-02-07,69.14,69.18,68.1,68.81,167467,69.14,69.18,68.1,68.81,167467,0.0,1.0
2017-02-08,69.61,69.86,68.13,68.76,155569,69.61,69.86,68.13,68.76,155569,0.0,1.0
2017-02-09,68.83,70.27,68.77,69.68,129221,68.83,70.27,68.77,69.68,129221,0.0,1.0
2017-02-10,69.95,70.15,68.86,69.09,78643,69.95,70.15,68.86,69.09,78643,0.0,1.0
2017-02-13,70.91,71.11,70.13,70.35,172345,70.91,71.11,70.13,70.35,172345,0.0,1.0
2017-02-14,71.84,71.99,70.4,71.09,145627,71.84,71.99,70.4,71.09,145627,0.0,1.0
2017-02-15,73.01,73.4,71.12,71.69,150004,73.01,73.4,71.12,71.69,150004,0.0,1.0
2017-02-16,72.51,73.96,71.31,72.92,121730,72.51,73.96,71.31,72.92,121730,0.0,1.0
2017-02-17,71.75,72.61,71.48,72.43,141363,71.75,72.61,71.48,72.43,141363,0.0,1.0
2017-02-21,72.26,72.65,71.76,71.95,106511,72.26,72.65,71.76,71.95,106511,0.0,1.0
2017-02-22,77.94,78.09,73.75,74.83,376837,77.94,78.09,73.75,74.83,376837,0.0,1.0
2017-02-23,77.4,78.0,76.27,76.67,219380,77.4,78.0,76.27,76.67,219380,0.0,1.0
2017-02-24,76.98,77.54,76.33,77.0,163859,76.98,77.54,76.33,77.0,163859,0.0,1.0
2017-02-27,78.64,78.67,76.98,77.12,245141,78.64,78.67,76.98,77.12,245141,0.0,1.0
2017-02-28,78.16,78.98,72.63,78.54,133303,78.16,78.98,72.63,78.54,133303,0.0,1.0
2017-03-01,79.43,80.28,78.58,78.97,224146,79.43,80.28,78.58,78.97,224146,0.0,1.0
2017-03-02,80.85,81.4,77.55,79.29,250071,80.85,81.4,77.55,79.29,250071,0.0,1.0
2017-03-03,81.73,81.85,80.07,80.84,123802,81.73,81.85,80.07,80.84,123802,0.0,1.0
2017-03-06,81.13,81.98,80.32,81.47,97632,81.13,81.98,80.32,81.47,97632,0.0,1.0
2017-03-07,80.71,81.48,80.2,81.0,98040,80.71,81.48,80.2,81.0,98040,0.0,1.0
2017-03-08,80.06,81.05,80.0,80.96,196440,80.06,81.05,80.0,80.96,196440,0.0,1.0
2017-03-09,78.76,80.52,78.71,80.1,104994,78.76,80.52,78.71,80.1,104994,0.0,1.0
2017-03-10,79.25,79.84,78.84,78.97,102470,79.25,79.84,78.84,78.97,102470,0.0,1.0
2017-03-13,79.95,80.42,79.24,79.24,82573,79.95,80.42,79.24,79.24,82573,0.0,1.0
2017-03-14,79.62,80.37,79.5,79.8,175277,79.62,80.37,79.5,79.8,175277,0.0,1.0
2017-03-15,79.96,80.31,79.62,79.87,244385,79.96,80.31,79.62,79.87,244385,0.0,1.0
2017-03-16,79.62,80.21,79.33,80.21,213839,79.62,80.21,79.33,80.21,213839,0.0,1.0
2017-03-17,79.9,80.08,79.53,79.58,300240,79.9,80.08,79.53,79.58,300240,0.0,1.0
2017-03-20,79.81,80.25,79.58,79.85,149729,79.81,80.25,79.58,79.85,149729,0.0,1.0
2017-03-21,78.33,80.0,78.26,80.0,174717,78.33,80.0,78.26,80.0,174717,0.0,1.0
2017-03-22,79.07,79.21,77.92,77.92,128240,79.07,79.21,77.92,77.92,128240,0.0,1.0
2017-03-23,79.07,79.62,78.66,78.98,90124,79.07,79.62,78.66,78.98,90124,0.0,1.0
2017-03-24,79.27,80.3,78.63,79.12,139170,79.27,80.3,78.63,79.12,139170,0.0,1.0
2017-03-27,79.14,79.63,75.82,78.46,91169,79.14,79.63,75.82,78.46,91169,0.0,1.0
2017-03-28,79.68,79.98,78.48,79.05,111244,79.68,79.98,78.48,79.05,111244,0.0,1.0
2017-03-29,80.26,80.87,79.22,79.7,156122,80.26,80.87,79.22,79.7,156122,0.0,1.0
2017-03-30,81.51,81.84,80.34,80.34,144220,81.51,81.84,80.34,80.34,144220,0.0,1.0
2017-03-31,82.13,82.51,80.45,81.5,192573,82.13,82.51,80.45,81.5,192573,0.0,1.0
2017-04-03,79.56,82.39,78.71,82.39,231754,79.56,82.39,78.71,82.39,231754,0.0,1.0
2017-04-04,79.48,79.98,78.36,79.45,252203,79.48,79.98,78.36,79.45,252203,0.0,1.0
2017-04-05,78.25,80.63,77.72,79.69,191160,78.25,80.63,77.72,79.69,191160,0.0,1.0
2017-04-06,77.9,79.03,77.53,78.31,179886,77.9,79.03,77.53,78.31,179886,0.0,1.0
2017-04-07,77.76,78.97,76.5,77.65,168581,77.76,78.97,76.5,77.65,168581,0.0,1.0
2017-04-10,77.66,78.39,76.67,77.37,142924,77.66,78.39,76.67,77.37,142924,0.0,1.0
2017-04-11,78.51,78.71,76.4,77.75,122236,78.51,78.71,76.4,77.75,122236,0.0,1.0
2017-04-12,77.64,79.07,77.0,78.51,153494,77.64,79.07,77.0,78.51,153494,0.0,1.0
2017-04-13,77.14,78.03,77.11,77.52,87931,77.14,78.03,77.11,77.52,87931,0.0,1.0
2017-04-17,78.04,78.19,77.23,77.54,122673,78.04,78.19,77.23,77.54,122673,0.0,1.0
2017-04-18,78.62,79.28,77.41,78.03,140838,78.62,79.28,77.41,78.03,140838,0.0,1.0
2017-04-19,78.94,79.93,78.67,79.14,141720,78.94,79.93,78.67,79.14,141720,0.0,1.0
2017-04-20,81.36,81.75,79.21,79.4,145880,81.36,81.75,79.21,79.4,145880,0.0,1.0
2017-04-21,81.67,82.14,80.4,81.41,110112,81.67,82.14,80.4,81.41,110112,0.0,1.0
2017-04-24,84.07,84.23,82.82,82.85,145797,84.07,84.23,82.82,82.85,145797,0.0,1.0
2017-04-25,84.31,85.11,84.02,84.52,127808,84.31,85.11,84.02,84.52,127808,0.0,1.0
2017-04-26,84.91,85.49,84.23,84.23,179945,84.91,85.49,84.23,84.23,179945,0.0,1.0
2017-04-27,85.02,86.16,84.72,85.02,144935,85.02,86.16,84.72,85.02,144935,0.0,1.0
2017-04-28,83.15,84.91,83.03,84.81,209965,83.15,84.91,83.03,84.81,209965,0.0,1.0
2017-05-01,82.86,84.05,82.05,83.41,310452,82.86,84.05,82.05,83.41,310452,0.0,1.0
2017-05-02,86.25,88.5,82.86,85.75,544426,86.25,88.5,82.86,85.75,544426,0.0,1.0
2017-05-03,82.32,87.78,81.53,85.81,250013,82.32,87.78,81.53,85.81,250013,0.0,1.0
2017-05-04,82.4,84.78,81.74,82.64,118061,82.4,84.78,81.74,82.64,118061,0.0,1.0
2017-05-05,83.15,83.44,81.95,82.32,121090,83.15,83.44,81.95,82.32,121090,0.0,1.0
2017-05-08,82.99,83.78,82.76,83.3,91168,82.99,83.78,82.76,83.3,91168,0.0,1.0
2017-05-09,83.36,84.09,82.8,83.24,91899,83.36,84.09,82.8,83.24,91899,0.0,1.0
2017-05-10,83.4,84.88,82.98,83.37,106561,83.4,84.88,82.98,83.37,106561,0.0,1.0
2017-05-11,83.16,84.0,82.39,83.17,93693,83.16,84.0,82.39,83.17,93693,0.0,1.0
2017-05-12,82.59,83.74,82.21,82.75,104939,82.59,83.74,82.21,82.75,104939,0.0,1.0
2017-05-15,83.49,84.0,82.46,82.46,102623,83.49,84.0,82.46,82.46,102623,0.0,1.0
2017-05-16,83.57,84.0,82.96,83.48,91278,83.57,84.0,82.96,83.48,91278,0.0,1.0
2017-05-17,81.15,83.16,80.58,82.57,132915,81.15,83.16,80.58,82.57,132915,0.0,1.0
2017-05-18,81.54,82.43,80.03,80.88,116033,81.54,82.43,80.03,80.88,116033,0.0,1.0
2017-05-19,82.0,82.44,81.44,82.05,132755,82.0,82.44,81.44,82.05,132755,0.0,1.0
2017-05-22,82.48,84.25,82.01,82.16,64119,82.48,84.25,82.01,82.16,64119,0.0,1.0
2017-05-23,81.93,82.75,80.89,82.34,141818,81.93,82.75,80.89,82.34,141818,0.0,1.0
2017-05-24,81.76,82.88,81.45,82.01,151114,81.76,82.88,81.45,82.01,151114,0.0,1.0
2017-05-25,81.84,82.8,81.35,81.95,178439,81.84,82.8,81.35,81.95,178439,0.0,1.0
2017-05-26,83.13,83.5,81.5,81.78,125447,83.13,83.5,81.5,81.78,125447,0.0,1.0
2017-05-30,82.25,83.45,82.14,83.17,66467,82.25,83.45,82.14,83.17,66467,0.0,1.0
2017-05-31,83.4,83.5,81.89,82.7,89364,83.4,83.5,81.89,82.7,89364,0.0,1.0
2017-06-01,84.0,84.11,83.3,83.71,138730,84.0,84.11,83.3,83.71,138730,0.0,1.0
2017-06-02,85.13,86.32,83.49,84.0,185021,85.13,86.32,83.49,84.0,185021,0.0,1.0
2017-06-05,84.92,85.4,84.1,85.02,111863,84.92,85.4,84.1,85.02,111863,0.0,1.0
2017-06-06,84.02,85.09,83.41,84.58,98503,84.02,85.09,83.41,84.58,98503,0.0,1.0
2017-06-07,83.42,84.63,83.22,84.52,94998,83.42,84.63,83.22,84.52,94998,0.0,1.0
2017-06-08,82.59,83.9,82.47,83.31,186844,82.59,83.9,82.47,83.31,186844,0.0,1.0
2017-06-09,82.0,82.92,81.68,82.68,201150,82.0,82.92,81.68,82.68,201150,0.0,1.0
2017-06-12,80.6,82.3,80.31,81.76,207424,80.6,82.3,80.31,81.76,207424,0.0,1.0
2017-06-13,80.8,81.43,79.9,80.66,198895,80.8,81.43,79.9,80.66,198895,0.0,1.0
2017-06-14,79.95,81.39,79.3,81.18,135144,79.95,81.39,79.3,81.18,135144,0.0,1.0
2017-06-15,79.87,80.02,78.61,79.07,129419,79.87,80.02,78.61,79.07,129419,0.0,1.0
2017-06-16,79.04,80.17,77.69,79.36,299869,79.04,80.17,77.69,79.36,299869,0.0,1.0
2017-06-19,80.0,80.2,77.83,79.17,172797,80.0,80.2,77.83,79.17,172797,0.0,1.0
2017-06-20,79.19,79.88,78.59,79.84,104595,79.19,79.88,78.59,79.84,104595,0.0,1.0
2017-06-21,80.11,80.13,78.75,79.32,145966,80.11,80.13,78.75,79.32,145966,0.0,1.0
2017-06-22,80.55,80.69,79.55,80.21,80716,80.55,80.69,79.55,80.21,80716,0.0,1.0
2017-06-23,81.63,81.92,80.26,80.26,207412,81.63,81.92,80.26,80.26,207412,0.0,1.0
2017-06-26,82.06,82.63,81.62,82.1,99093,82.06,82.63,81.62,82.1,99093,0.0,1.0
2017-06-27,80.86,82.46,80.76,82.07,77417,80.86,82.46,80.76,82.07,77417,0.0,1.0
2017-06-28,82.5,83.13,81.12,81.45,122055,82.5,83.13,81.12,81.45,122055,0.0,1.0
2017-06-29,82.09,82.63,80.8,82.63,83539,82.09,82.63,80.8,82.63,83539,0.0,1.0
2017-06-30,82.77,83.6,81.4,82.38,97206,82.77,83.6,81.4,82.38,97206,0.0,1.0
2017-07-03,82.76,83.5,82.28,83.19,67874,82.76,83.5,82.28,83.19,67874,0.0,1.0
2017-07-05,76.73,83.05,76.67,82.46,275601,76.73,83.05,76.67,82.46,275601,0.0,1.0
2017-07-06,75.11,76.34,74.71,76.08,162169,75.11,76.34,74.71,76.08,162169,0.0,1.0
2017-07-07,76.67,77.19,75.23,75.56,136225,76.67,77.19,75.23,75.56,136225,0.0,1.0
2017-07-10,76.03,77.11,75.08,76.34,142943,76.03,77.11,75.08,76.34,142943,0.0,1.0
2017-07-11,76.72,77.22,75.69,76.25,123054,76.72,77.22,75.69,76.25,123054,0.0,1.0
2017-07-12,75.19,77.41,74.89,77.41,205298,75.19,77.41,74.89,77.41,205298,0.0,1.0
2017-07-13,76.09,76.16,74.84,75.4,98714,76.09,76.16,74.84,75.4,98714,0.0,1.0
2017-07-14,76.24,76.7,75.2,76.02,176429,76.24,76.7,75.2,76.02,176429,0.0,1.0
2017-07-17,76.98,77.58,75.45,76.55,165627,76.98,77.58,75.45,76.55,165627,0.0,1.0
2017-07-18,76.18,76.99,75.9,76.97,153343,76.18,76.99,75.9,76.97,153343,0.0,1.0
2017-07-19,77.36,77.44,75.93,76.42,98255,77.36,77.44,75.93,76.42,98255,0.0,1.0
2017-07-20,77.51,77.82,77.02,77.35,109057,77.51,77.82,77.02,77.35,109057,0.0,1.0
2017-07-21,76.94,78.05,76.36,77.87,142397,76.94,78.05,76.36,77.87,142397,0.0,1.0
2017-07-24,76.8,77.95,76.6,77.11,90566,76.8,77.95,76.6,77.11,90566,0.0,1.0
2017-07-25,77.53,77.86,76.31,77.12,100981,77.53,77.86,76.31,77.12,100981,0.0,1.0
2017-07-26,78.39,78.97,77.49,77.85,87477,78.39,78.97,77.49,77.85,87477,0.0,1.0
2017-07-27,78.21,79.03,77.7,78.67,101084,78.21,79.03,77.7,78.67,101084,0.0,1.0
2017-07-28,77.94,78.27,77.16,77.79,73662,77.94,78.27,77.16,77.79,73662,0.0,1.0
2017-07-31,78.08,78.2,76.76,78.14,113596,78.08,78.2,76.76,78.14,113596,0.0,1.0
2017-08-01,75.08,83.44,74.52,77.93,277400,75.08,83.44,74.52,77.93,277400,0.0,1.0
2017-08-02,74.27,76.46,73.08,74.5,227750,74.27,76.46,73.08,74.5,227750,0.0,1.0
2017-08-03,73.27,74.96,73.19,74.3,147690,73.27,74.96,73.19,74.3,147690,0.0,1.0
2017-08-04,75.28,75.42,72.75,73.69,124187,75.28,75.42,72.75,73.69,124187,0.0,1.0
2017-08-07,75.83,75.9,72.31,75.2,132062,75.83,75.9,72.31,75.2,132062,0.0,1.0
2017-08-08,76.33,76.99,74.59,75.66,166965,76.33,76.99,74.59,75.66,166965,0.0,1.0
2017-08-09,75.04,76.43,74.73,75.73,183583,75.04,76.43,74.73,75.73,183583,0.0,1.0
2017-08-10,74.02,74.82,73.37,74.8,116424,74.02,74.82,73.37,74.8,116424,0.0,1.0
2017-08-11,74.17,74.56,73.66,74.45,76295,74.17,74.56,73.66,74.45,76295,0.0,1.0
2017-08-14,75.49,75.51,74.11,74.75,82737,75.49,75.51,74.11,74.75,82737,0.0,1.0
2017-08-15,68.96,75.33,68.93,75.33,311060,68.96,75.33,68.93,75.33,311060,0.0,1.0
2017-08-16,65.6,68.91,63.9,68.91,1016267,65.6,68.91,63.9,68.91,1016267,0.0,1.0
2017-08-17,65.83,66.69,64.04,65.29,288894,65.83,66.69,64.04,65.29,288894,0.0,1.0
2017-08-18,64.97,65.84,62.64,65.3,338051,64.97,65.84,62.64,65.3,338051,0.0,1.0
2017-08-21,66.29,66.73,64.18,64.61,225228,66.29,66.73,64.18,64.61,225228,0.0,1.0
2017-08-22,65.11,66.47,64.86,66.16,114331,65.11,66.47,64.86,66.16,114331,0.0,1.0
2017-08-23,64.76,65.73,64.36,64.72,179178,64.76,65.73,64.36,64.72,179178,0.0,1.0
2017-08-24,63.96,65.35,63.89,64.92,177532,63.96,65.35,63.89,64.92,177532,0.0,1.0
2017-08-25,64.39,64.88,64.12,64.12,153583,64.39,64.88,64.12,64.12,153583,0.0,1.0
2017-08-28,65.52,65.58,64.1,64.54,174939,65.52,65.58,64.1,64.54,174939,0.0,1.0
2017-08-29,65.22,65.71,64.9,65.1,148866,65.22,65.71,64.9,65.1,148866,0.0,1.0
2017-08-30,66.22,66.75,65.3,65.3,169399,66.22,66.75,65.3,65.3,169399,0.0,1.0
2017-08-31,66.42,67.3,66.29,66.41,114802,66.42,67.3,66.29,66.41,114802,0.0,1.0
2017-09-01,67.69,68.03,66.49,66.49,84637,67.69,68.03,66.49,66.49,84637,0.0,1.0
2017-09-05,67.09,69.06,64.79,67.47,108205,67.09,69.06,64.79,67.47,108205,0.0,1.0
2017-09-06,67.97,69.11,66.01,67.66,199435,67.97,69.11,66.01,67.66,199435,0.0,1.0
2017-09-07,68.05,68.3,66.95,68.15,130308,68.05,68.3,66.95,68.15,130308,0.0,1.0
2017-09-08,67.74,68.6,65.02,68.0,157476,67.74,68.6,65.02,68.0,157476,0.0,1.0
2017-09-11,67.94,68.53,67.34,68.23,78172,67.94,68.53,67.34,68.23,78172,0.0,1.0
2017-09-12,68.58,68.73,67.54,68.06,75388,68.58,68.73,67.54,68.06,75388,0.0,1.0
2017-09-13,69.15,69.43,68.12,68.26,82924,69.15,69.43,68.12,68.26,82924,0.0,1.0
2017-09-14,68.4,72.38,68.11,69.27,166782,68.4,72.38,68.11,69.27,166782,0.0,1.0
2017-09-15,67.95,68.58,66.15,68.51,222515,67.95,68.58,66.15,68.51,222515,0.0,1.0
2017-09-18,68.28,68.95,67.84,68.4,126487,68.28,68.95,67.84,68.4,126487,0.0,1.0
2017-09-19,68.76,69.29,68.36,68.76,132585,68.76,69.29,68.36,68.76,132585,0.0,1.0
2017-09-20,69.74,70.0,68.35,68.58,68733,69.74,70.0,68.35,68.58,68733,0.0,1.0
2017-09-21,69.45,69.67,68.92,69.56,63745,69.45,69.67,68.92,69.56,63745,0.0,1.0
2017-09-22,69.42,69.9,68.8,69.6,80956,69.42,69.9,68.8,69.6,80956,0.0,1.0
2017-09-25,70.21,70.42,69.15,69.61,75549,70.21,70.42,69.15,69.61,75549,0.0,1.0
2017-09-26,71.15,71.53,69.95,70.23,87706,71.15,71.53,69.95,70.23,87706,0.0,1.0
2017-09-27,71.58,72.18,70.3,71.61,154115,71.58,72.18,70.3,71.61,154115,0.0,1.0
2017-09-28,71.57,71.65,70.6,71.35,75896,71.57,71.65,70.6,71.35,75896,0.0,1.0
2017-09-29,71.62,72.33,71.15,71.45,129967,71.62,72.33,71.15,71.45,129967,0.0,1.0
2017-10-02,72.87,72.94,70.9,71.86,110344,72.87,72.94,70.9,71.86,110344,0.0,1.0
2017-10-03,73.88,73.96,72.47,73.3,113685,73.88,73.96,72.47,73.3,113685,0.0,1.0
2017-10-04,73.86,73.99,73.2,73.44,90963,73.86,73.99,73.2,73.44,90963,0.0,1.0
2017-10-05,73.87,74.22,73.35,74.0,194060,73.87,74.22,73.35,74.0,194060,0.0,1.0
2017-10-06,73.04,74.17,72.75,73.47,94152,73.04,74.17,72.75,73.47,94152,0.0,1.0
2017-10-09,72.98,73.39,72.47,73.03,203591,72.98,73.39,72.47,73.03,203591,0.0,1.0
2017-10-10,71.06,73.43,70.87,73.4,126339,71.06,73.43,70.87,73.4,126339,0.0,1.0
2017-10-11,69.73,70.75,69.59,70.67,175224,69.73,70.75,69.59,70.67,175224,0.0,1.0
2017-10-12,69.37,69.78,68.24,69.31,122190,69.37,69.78,68.24,69.31,122190,0.0,1.0
2017-10-13,69.6,70.49,69.02,69.39,197646,69.6,70.49,69.02,69.39,197646,0.0,1.0
2017-10-16,70.97,71.51,69.4,69.79,131639,70.97,71.51,69.4,69.79,131639,0.0,1.0
2017-10-17,71.39,71.45,69.71,70.84,125593,71.39,71.45,69.71,70.84,125593,0.0,1.0
2017-10-18,72.29,72.66,70.88,71.5,113281,72.29,72.66,70.88,71.5,113281,0.0,1.0
2017-10-19,71.98,72.76,70.7,71.63,152256,71.98,72.76,70.7,71.63,152256,0.0,1.0
2017-10-20,71.7,72.96,71.67,72.74,182862,71.7,72.96,71.67,72.74,182862,0.0,1.0
2017-10-23,71.09,72.73,70.77,71.64,201691,71.09,72.73,70.77,71.64,201691,0.0,1.0
2017-10-24,71.98,72.5,70.11,71.12,121213,71.98,72.5,70.11,71.12,121213,0.0,1.0
2017-10-25,71.61,71.93,70.72,71.93,106017,71.61,71.93,70.72,71.93,106017,0.0,1.0
2017-10-26,71.01,71.7,70.78,71.7,163667,71.01,71.7,70.78,71.7,163667,0.0,1.0
2017-10-27,68.26,69.14,64.76,69.14,357594,68.26,69.14,64.76,69.14,357594,0.0,1.0
2017-10-30,67.88,68.11,66.52,67.77,185633,67.88,68.11,66.52,67.77,185633,0.0,1.0
2017-10-31,69.11,69.37,67.5,67.79,293633,69.11,69.37,67.5,67.79,293633,0.0,1.0
2017-11-01,68.92,70.37,68.08,69.39,173555,68.92,70.37,68.08,69.39,173555,0.0,1.0
2017-11-02,69.44,69.72,67.82,68.71,161679,69.44,69.72,67.82,68.71,161679,0.0,1.0
2017-11-03,68.81,70.76,68.75,69.78,115029,68.81,70.76,68.75,69.78,115029,0.0,1.0
2017-11-06,68.11,69.28,67.3,68.32,113902,68.11,69.28,67.3,68.32,113902,0.0,1.0
2017-11-07,67.51,69.12,67.26,68.34,160808,67.51,69.12,67.26,68.34,160808,0.0,1.0
2017-11-08,66.83,68.24,66.25,67.95,166815,66.83,68.24,66.25,67.95,166815,0.0,1.0
2017-11-09,66.44,67.03,65.17,66.25,166588,66.44,67.03,65.17,66.25,166588,0.0,1.0
2017-11-10,66.61,67.11,64.73,64.73,217408,66.61,67.11,64.73,64.73,217408,0.0,1.0
2017-11-13,66.68,67.54,65.8,66.22,157128,66.68,67.54,65.8,66.22,157128,0.0,1.0
2017-11-14,67.01,67.29,65.91,66.29,225176,67.01,67.29,65.91,66.29,225176,0.0,1.0
2017-11-15,65.64,66.57,65.41,66.53,159569,65.64,66.57,65.41,66.53,159569,0.0,1.0
2017-11-16,66.93,66.99,65.44,65.73,163193,66.93,66.99,65.44,65.73,163193,0.0,1.0
2017-11-17,67.77,67.99,66.56,66.56,230001,67.77,67.99,66.56,66.56,230001,0.0,1.0
2017-11-20,69.37,69.42,67.83,67.83,123430,69.37,69.42,67.83,67.83,123430,0.0,1.0
2017-11-21,69.86,70.57,69.34,69.77,182949,69.86,70.57,69.34,69.77,182949,0.0,1.0
2017-11-22,68.84,70.75,68.57,69.87,84291,68.84,70.75,68.57,69.87,84291,0.0,1.0
2017-11-24,68.41,68.92,68.06,68.92,61508,68.41,68.92,68.06,68.92,61508,0.0,1.0
2017-11-27,67.64,68.91,67.54,68.57,106134,67.64,68.91,67.54,68.57,106134,0.0,1.0
2017-11-28,68.87,68.91,65.43,67.72,110446,68.87,68.91,65.43,67.72,110446,0.0,1.0
2017-11-29,70.0,70.78,68.36,68.86,198016,70.0,70.78,68.36,68.86,198016,0.0,1.0
2017-11-30,68.31,70.33,68.23,70.29,356125,68.31,70.33,68.23,70.29,356125,0.0,1.0
2017-12-01,67.1,68.5,65.5,68.11,392808,67.1,68.5,65.5,68.11,392808,0.0,1.0
2017-12-04,67.45,67.88,67.17,67.46,337103,67.45,67.88,67.17,67.46,337103,0.0,1.0
2017-12-05,66.36,67.9,66.1801,67.37,129378,66.36,67.9,66.1801,67.37,129378,0.0,1.0
2017-12-06,66.19,66.75,65.3,65.88,153212,66.19,66.75,65.3,65.88,153212,0.0,1.0
2017-12-07,64.92,66.375,64.79,66.03,214036,64.92,66.375,64.79,66.03,214036,0.0,1.0
2017-12-08,65.56,66.06,64.97,65.23,225889,65.56,66.06,64.97,65.23,225889,0.0,1.0
2017-12-11,63.67,65.29,63.34,65.29,239040,63.67,65.29,63.34,65.29,239040,0.0,1.0
2017-12-12,63.72,64.51,63.64,63.83,133220,63.72,64.51,63.64,63.83,133220,0.0,1.0
2017-12-13,63.07,64.21,62.9083,63.71,165175,63.07,64.21,62.9083,63.71,165175,0.0,1.0
2017-12-14,61.69,63.25,61.32,63.08,277229,61.69,63.25,61.32,63.08,277229,0.0,1.0
2017-12-15,62.51,63.5,61.72,61.72,476722,62.51,63.5,61.72,61.72,476722,0.0,1.0
2017-12-18,62.98,63.905,62.82,62.82,331958,62.98,63.905,62.82,62.82,331958,0.0,1.0
2017-12-19,62.69,64.12,62.59,62.98,616611,62.69,64.12,62.59,62.98,616611,0.0,1.0
2017-12-20,62.68,64.0025,62.36,62.76,309304,62.68,64.0025,62.36,62.76,309304,0.0,1.0
2017-12-21,63.2,63.61,62.77,62.89,406578,63.2,63.61,62.77,62.89,406578,0.0,1.0
2017-12-22,61.58,63.61,61.55,63.27,159187,61.58,63.61,61.55,63.27,159187,0.0,1.0
2017-12-26,62.04,62.6,61.57,61.57,172017,62.04,62.6,61.57,61.57,172017,0.0,1.0
2017-12-27,62.21,63.6,61.86,62.03,125046,62.21,63.6,61.86,62.03,125046,0.0,1.0
2017-12-28,62.98,63.03,61.39,62.38,162122,62.98,63.03,61.39,62.38,162122,0.0,1.0
2017-12-29,61.14,63.28,60.93,62.92,278710,61.14,63.28,60.93,62.92,278710,0.0,1.0
2018-01-02,62.38,62.81,61.47,61.57,243126,62.38,62.81,61.47,61.57,243126,0.0,1.0
2018-01-03,69.11,69.41,65.6517,67.4,691192,69.11,69.41,65.6517,67.4,691192,0.0,1.0
2018-01-04,70.33,70.43,68.27,69.26,505390,70.33,70.43,68.27,69.26,505390,0.0,1.0
2018-01-05,71.39,71.435,70.0,70.78,370522,71.39,71.435,70.0,70.78,370522,0.0,1.0
2018-01-08,70.3,71.66,70.06,71.66,262721,70.3,71.66,70.06,71.66,262721,0.0,1.0
2018-01-09,69.03,70.32,68.62,70.32,372873,69.03,70.32,68.62,70.32,372873,0.0,1.0
2018-01-10,69.67,69.77,68.19,69.06,135207,69.67,69.77,68.19,69.06,135207,0.0,1.0
2018-01-11,70.98,71.03,69.37,70.0,135381,70.98,71.03,69.37,70.0,135381,0.0,1.0
2018-01-12,71.74,72.03,70.5,70.71,154971,71.74,72.03,70.5,70.71,154971,0.0,1.0
2018-01-16,71.84,73.31,71.585,72.34,340562,71.84,73.31,71.585,72.34,340562,0.0,1.0
2018-01-17,72.55,72.7,71.44,72.07,249603,72.55,72.7,71.44,72.07,249603,0.0,1.0
2018-01-18,72.44,72.82,72.25,72.59,173390,72.44,72.82,72.25,72.59,173390,0.0,1.0
2018-01-19,73.6,73.655,71.33,72.38,214737,73.6,73.655,71.33,72.38,214737,0.0,1.0
2018-01-22,75.11,75.35,73.27,73.76,238969,75.11,75.35,73.27,73.76,238969,0.0,1.0
2018-01-23,73.51,75.03,73.48,75.03,207006,73.51,75.03,73.48,75.03,207006,0.0,1.0
2018-01-24,74.75,75.0,73.15,73.54,166781,74.75,75.0,73.15,73.54,166781,0.0,1.0
2018-01-25,74.64,75.01,72.97,75.01,166984,74.64,75.01,72.97,75.01,166984,0.0,1.0
2018-01-26,75.26,75.28,74.07,74.9,81774,75.26,75.28,74.07,74.9,81774,0.0,1.0
2018-01-29,74.79,75.45,74.59,75.06,118167,74.79,75.45,74.59,75.06,118167,0.0,1.0
2018-01-30,74.22,75.14,74.18,74.3,145233,74.22,75.14,74.18,74.3,145233,0.0,1.0
2018-01-31,75.44,75.76,73.39,74.35,394110,75.44,75.76,73.39,74.35,394110,0.0,1.0
2018-02-01,75.6,75.9799,74.72,75.28,224213,75.6,75.9799,74.72,75.28,224213,0.0,1.0
2018-02-02,74.13,75.84,74.02,75.39,171482,74.13,75.84,74.02,75.39,171482,0.0,1.0
2018-02-05,71.37,74.49,71.315,73.84,134385,71.37,74.49,71.315,73.84,134385,0.0,1.0
2018-02-06,72.17,72.33,69.18,70.17,206473,72.17,72.33,69.18,70.17,206473,0.0,1.0
2018-02-07,72.63,73.26,71.55,72.1,107116,72.63,73.26,71.55,72.1,107116,0.0,1.0
2018-02-08,71.74,72.87,71.6801,72.62,137399,71.74,72.87,71.6801,72.62,137399,0.0,1.0
2018-02-09,70.23,72.798,68.93,72.23,164761,70.23,72.798,68.93,72.23,164761,0.0,1.0
2018-02-12,71.36,71.84,69.45,70.36,190521,71.36,71.84,69.45,70.36,190521,0.0,1.0
2018-02-13,73.06,73.08,70.88,70.88,270449,73.06,73.08,70.88,70.88,270449,0.0,1.0
2018-02-14,74.8,75.48,72.42,72.42,309728,74.8,75.48,72.42,72.42,309728,0.0,1.0
2018-02-15,74.95,75.98,73.906,75.27,232848,74.95,75.98,73.906,75.27,232848,0.0,1.0
2018-02-16,76.36,77.03,70.63,74.69,325883,76.36,77.03,70.63,74.69,325883,0.0,1.0
2018-02-20,77.32,78.01,75.2,75.66,353684,77.32,78.01,75.2,75.66,353684,0.0,1.0
2018-02-21,75.39,77.77,73.4184,77.0,287924,75.39,77.77,73.4184,77.0,287924,0.0,1.0
2018-02-22,72.41,75.93,72.26,75.93,195558,72.41,75.93,72.26,75.93,195558,0.0,1.0
2018-02-23,73.45,74.78,71.96,72.87,140732,73.45,74.78,71.96,72.87,140732,0.0,1.0
2018-02-26,73.14,77.35,70.04,74.41,320290,73.14,77.35,70.04,74.41,320290,0.0,1.0
2018-02-27,71.09,74.16,70.7325,74.07,195194,71.09,74.16,70.7325,74.07,195194,0.0,1.0
2018-02-28,69.0,72.5699,68.73,71.13,347582,69.0,72.5699,68.73,71.13,347582,0.0,1.0
2018-03-01,68.23,69.51,67.33,68.97,343195,68.23,69.51,67.33,68.97,343195,0.0,1.0
2018-03-02,69.84,70.35,67.01,67.23,197462,69.84,70.35,67.01,67.23,197462,0.0,1.0
2018-03-05,70.79,71.12,69.155,69.57,185924,70.79,71.12,69.155,69.57,185924,0.0,1.0
2018-03-06,72.09,72.15,70.275,71.2,171632,72.09,72.15,70.275,71.2,171632,0.0,1.0
2018-03-07,72.55,73.01,71.3,71.76,204128,72.55,73.01,71.3,71.76,204128,0.0,1.0
2018-03-08,72.51,73.0353,71.37,72.86,155750,72.51,73.0353,71.37,72.86,155750,0.0,1.0
2018-03-09,72.54,73.08,71.84,72.74,120090,72.54,73.08,71.84,72.74,120090,0.0,1.0
2018-03-12,69.63,71.99,68.02,71.57,355041,69.63,71.99,68.02,71.57,355041,0.0,1.0
2018-03-13,69.47,70.15,68.12,69.94,271974,69.47,70.15,68.12,69.94,271974,0.0,1.0
2018-03-14,68.68,70.42,68.235,69.91,272727,68.68,70.42,68.235,69.91,272727,0.0,1.0
2018-03-15,68.86,70.72,67.75,68.75,358198,68.86,70.72,67.75,68.75,358198,0.0,1.0
2018-03-16,70.66,70.76,68.75,68.85,404409,70.66,70.76,68.75,68.85,404409,0.0,1.0
2018-03-19,69.12,70.34,67.761,70.34,253737,69.12,70.34,67.761,70.34,253737,0.0,1.0
2018-03-20,68.68,69.365,68.08,69.14,178218,68.68,69.365,68.08,69.14,178218,0.0,1.0
2018-03-21,68.62,69.52,68.56,68.74,113186,68.62,69.52,68.56,68.74,113186,0.0,1.0
2018-03-22,65.44,68.52,65.4,68.0,306166,65.44,68.52,65.4,68.0,306166,0.0,1.0
2018-03-23,64.02,69.3599,63.98,65.75,243624,64.02,69.3599,63.98,65.75,243624,0.0,1.0
2018-03-26,65.0,65.84,61.42,65.29,173437,65.0,65.84,61.42,65.29,173437,0.0,1.0
2018-03-27,64.12,65.555,63.57,65.18,210657,64.12,65.555,63.57,65.18,210657,0.0,1.0
2018-03-28,65.42,65.6,63.51,64.08,223062,65.42,65.6,63.51,64.08,223062,0.0,1.0
2018-03-29,66.21,66.865,64.0095,65.59,177616,66.21,66.865,64.0095,65.59,177616,0.0,1.0
2018-04-02,64.84,66.02,64.555,66.02,167025,64.84,66.02,64.555,66.02,167025,0.0,1.0
2018-04-03,66.07,66.335,64.91,65.12,105804,66.07,66.335,64.91,65.12,105804,0.0,1.0
2018-04-04,67.55,67.76,65.23,65.23,137449,67.55,67.76,65.23,65.23,137449,0.0,1.0
2018-04-05,68.04,68.94,66.985,67.88,132717,68.04,68.94,66.985,67.88,132717,0.0,1.0
2018-04-06,67.39,69.04,66.9,67.5,140068,67.39,69.04,66.9,67.5,140068,0.0,1.0
2018-04-09,67.59,67.97,66.18,67.58,175176,67.59,67.97,66.18,67.58,175176,0.0,1.0
2018-04-10,68.58,68.79,67.375,68.43,136402,68.58,68.79,67.375,68.43,136402,0.0,1.0
2018-04-11,69.11,69.43,68.35,68.5,211814,69.11,69.43,68.35,68.5,211814,0.0,1.0
2018-04-12,69.48,69.88,69.1004,69.37,185769,69.48,69.88,69.1004,69.37,185769,0.0,1.0
2018-04-13,69.19,70.8,69.16,69.81,132756,69.19,70.8,69.16,69.81,132756,0.0,1.0
2018-04-16,69.43,69.52,68.301,69.47,182710,69.43,69.52,68.301,69.47,182710,0.0,1.0
2018-04-17,69.96,70.45,69.11,69.73,160135,69.96,70.45,69.11,69.73,160135,0.0,1.0
2018-04-18,68.79,70.35,68.68,69.97,131406,68.79,70.35,68.68,69.97,131406,0.0,1.0
2018-04-19,67.27,70.17,67.06,68.76,147001,67.27,70.17,67.06,68.76,147001,0.0,1.0
2018-04-20,66.38,67.405,64.0715,67.04,127587,66.38,67.405,64.0715,67.04,127587,0.0,1.0
2018-04-23,66.2,67.77,66.1,66.48,188438,66.2,67.77,66.1,66.48,188438,0.0,1.0
2018-04-24,66.24,67.26,65.53,66.63,123889,66.24,67.26,65.53,66.63,123889,0.0,1.0
2018-04-25,65.57,66.61,65.26,66.16,157913,65.57,66.61,65.26,66.16,157913,0.0,1.0
2018-04-26,67.24,67.825,65.81,66.99,190934,67.24,67.825,65.81,66.99,190934,0.0,1.0
2018-04-27,66.38,67.42,66.28,67.42,145503,66.38,67.42,66.28,67.42,145503,0.0,1.0
2018-04-30,64.26,66.56,64.16,66.56,164854,64.26,66.56,64.16,66.56,164854,0.0,1.0
2018-05-01,64.14,64.41,56.36,59.9,555538,64.14,64.41,56.36,59.9,555538,0.0,1.0
2018-05-02,64.67,65.54,63.3,63.87,301349,64.67,65.54,63.3,63.87,301349,0.0,1.0
2018-05-03,64.04,64.76,63.41,64.07,116939,64.04,64.76,63.41,64.07,116939,0.0,1.0
2018-05-04,65.25,65.53,63.42,63.95,131870,65.25,65.53,63.42,63.95,131870,0.0,1.0
2018-05-07,65.33,66.2,64.8028,65.35,101269,65.33,66.2,64.8028,65.35,101269,0.0,1.0
2018-05-08,66.51,66.62,65.6,65.73,127848,66.51,66.62,65.6,65.73,127848,0.0,1.0
2018-05-09,65.76,67.1,65.18,66.43,98841,65.76,67.1,65.18,66.43,98841,0.0,1.0
2018-05-10,65.39,66.0,65.28,65.47,97599,65.39,66.0,65.28,65.47,97599,0.0,1.0
2018-05-11,65.1,66.0,64.68,65.52,84916,65.1,66.0,64.68,65.52,84916,0.0,1.0
2018-05-14,65.72,66.17,64.75,65.3,120243,65.72,66.17,64.75,65.3,120243,0.0,1.0
2018-05-15,65.46,66.0,65.2,65.36,114955,65.46,66.0,65.2,65.36,114955,0.0,1.0
2018-05-16,65.56,66.0,65.19,65.51,148870,65.56,66.0,65.19,65.51,148870,0.0,1.0
2018-05-17,65.8,66.0,65.021,65.62,124910,65.8,66.0,65.021,65.62,124910,0.0,1.0
2018-05-18,65.97,66.205,65.6,66.04,238239,65.97,66.205,65.6,66.04,238239,0.0,1.0
2018-05-21,65.94,66.15,65.66,66.0,99728,65.94,66.15,65.66,66.0,99728,0.0,1.0
2018-05-22,65.16,66.17,64.96,66.0,103745,65.16,66.17,64.96,66.0,103745,0.0,1.0
2018-05-23,65.86,65.95,64.855,65.06,88788,65.86,65.95,64.855,65.06,88788,0.0,1.0
2018-05-24,65.93,66.0,65.41,65.86,159754,65.93,66.0,65.41,65.86,159754,0.0,1.0
2018-05-25,65.36,66.0,65.21,65.69,64723,65.36,66.0,65.21,65.69,64723,0.0,1.0
2018-05-29,64.38,65.53,64.17,64.9,92090,64.38,65.53,64.17,64.9,92090,0.0,1.0
2018-05-30,65.5,65.97,64.44,64.56,114990,65.5,65.97,64.44,64.56,114990,0.0,1.0
2018-05-31,64.52,65.49,64.32,65.49,153724,64.52,65.49,64.32,65.49,153724,0.0,1.0
2018-06-01,65.74,66.0,64.055,65.04,339993,65.74,66.0,64.055,65.04,339993,0.0,1.0
2018-06-04,65.99,66.08,65.83,66.0,217137,65.99,66.08,65.83,66.0,217137,0.0,1.0
2018-06-05,66.41,66.8,65.27,66.0,363571,66.41,66.8,65.27,66.0,363571,0.0,1.0
2018-06-06,67.41,67.7,66.16,66.67,120368,67.41,67.7,66.16,66.67,120368,0.0,1.0
2018-06-07,68.49,68.82,67.32,67.41,148720,68.49,68.82,67.32,67.41,148720,0.0,1.0
2018-06-08,68.93,69.23,68.12,68.5,126348,68.93,69.23,68.12,68.5,126348,0.0,1.0
2018-06-11,70.01,70.48,69.038,69.09,102358,70.01,70.48,69.038,69.09,102358,0.0,1.0
2018-06-12,69.75,70.08,69.12,70.08,99896,69.75,70.08,69.12,70.08,99896,0.0,1.0
2018-06-13,69.19,69.85,68.95,69.85,128713,69.19,69.85,68.95,69.85,128713,0.0,1.0
2018-06-14,70.31,70.39,69.1,69.39,91970,70.31,70.39,69.1,69.39,91970,0.0,1.0
2018-06-15,70.31,70.5,69.63,69.98,236882,70.31,70.5,69.63,69.98,236882,0.0,1.0
2018-06-18,70.61,70.9,69.36,70.06,133887,70.61,70.9,69.36,70.06,133887,0.0,1.0
2018-06-19,71.26,71.34,69.79,70.12,129190,71.26,71.34,69.79,70.12,129190,0.0,1.0
2018-06-20,71.28,71.935,70.96,71.51,131672,71.28,71.935,70.96,71.51,131672,0.0,1.0
2018-06-21,71.76,71.8299,70.73,71.19,88076,71.76,71.8299,70.73,71.19,88076,0.0,1.0
2018-06-22,72.23,72.5,71.65,72.21,203031,72.23,72.5,71.65,72.21,203031,0.0,1.0
2018-06-25,70.8,71.85,70.42,71.81,124154,70.8,71.85,70.42,71.81,124154,0.0,1.0
2018-06-26,71.36,71.76,70.17,70.9,87752,71.36,71.76,70.17,70.9,87752,0.0,1.0
2018-06-27,70.76,71.7352,70.6803,71.39,94087,70.76,71.7352,70.6803,71.39,94087,0.0,1.0
2018-06-28,69.95,70.67,69.46,70.67,136586,69.95,70.67,69.46,70.67,136586,0.0,1.0
2018-06-29,68.31,70.4,68.25,70.19,114248,68.31,70.4,68.25,70.19,114248,0.0,1.0
2018-07-02,70.07,70.11,67.8,68.05,116301,70.07,70.11,67.8,68.05,116301,0.0,1.0
2018-07-03,70.28,70.62,69.94,70.2,53672,70.28,70.62,69.94,70.2,53672,0.0,1.0
2018-07-05,72.32,72.38,70.055,70.77,95376,72.32,72.38,70.055,70.77,95376,0.0,1.0
2018-07-06,71.61,72.51,71.49,72.32,115119,71.61,72.51,71.49,72.32,115119,0.0,1.0
2018-07-09,72.05,72.215,71.02,71.88,127880,72.05,72.215,71.02,71.88,127880,0.0,1.0
2018-07-10,71.69,72.35,71.0,72.25,103566,71.69,72.35,71.0,72.25,103566,0.0,1.0
2018-07-11,70.64,71.83,70.57,71.25,105729,70.64,71.83,70.57,71.25,105729,0.0,1.0
2018-07-12,70.49,71.27,70.27,70.93,84800,70.49,71.27,70.27,70.93,84800,0.0,1.0
2018-07-13,70.75,71.25,70.41,70.5,78561,70.75,71.25,70.41,70.5,78561,0.0,1.0
2018-07-16,70.56,70.98,70.1,70.9,91937,70.56,70.98,70.1,70.9,91937,0.0,1.0
2018-07-17,70.99,71.97,70.46,70.85,86271,70.99,71.97,70.46,70.85,86271,0.0,1.0
2018-07-18,73.11,73.21,70.91,70.91,141623,73.11,73.21,70.91,70.91,141623,0.0,1.0
2018-07-19,74.57,74.93,72.51,72.8,125565,74.57,74.93,72.51,72.8,125565,0.0,1.0
2018-07-20,73.17,74.47,73.01,74.38,120809,73.17,74.47,73.01,74.38,120809,0.0,1.0
2018-07-23,72.66,73.1,71.84,73.0,90711,72.66,73.1,71.84,73.0,90711,0.0,1.0
2018-07-24,71.26,73.415,70.895,73.1,162021,71.26,73.415,70.895,73.1,162021,0.0,1.0
2018-07-25,71.5,71.64,69.05,71.13,87388,71.5,71.64,69.05,71.13,87388,0.0,1.0
2018-07-26,72.33,73.0,71.2332,71.48,138275,72.33,73.0,71.2332,71.48,138275,0.0,1.0
2018-07-27,72.17,73.59,69.995,72.3,134202,72.17,73.59,69.995,72.3,134202,0.0,1.0
2018-07-30,73.68,75.0,72.34,72.34,123932,73.68,75.0,72.34,72.34,123932,0.0,1.0
2018-07-31,74.68,75.0,71.13,74.14,276983,74.68,75.0,71.13,74.14,276983,0.0,1.0
2018-08-01,72.11,74.89,71.0675,74.69,145329,72.11,74.89,71.0675,74.69,145329,0.0,1.0
2018-08-02,73.38,74.15,72.01,72.19,96539,73.38,74.15,72.01,72.19,96539,0.0,1.0
2018-08-03,73.3,74.115,72.85,73.83,154372,73.3,74.115,72.85,73.83,154372,0.0,1.0
2018-08-06,75.54,75.73,72.8,73.08,128984,75.54,75.73,72.8,73.08,128984,0.0,1.0
2018-08-07,74.55,76.25,74.45,75.79,115613,74.55,76.25,74.45,75.79,115613,0.0,1.0
2018-08-08,74.75,75.01,73.73,74.56,65213,74.75,75.01,73.73,74.56,65213,0.0,1.0
2018-08-09,75.97,76.26,74.46,74.76,79760,75.97,76.26,74.46,74.76,79760,0.0,1.0
2018-08-10,76.27,76.74,74.78,75.47,72867,76.27,76.74,74.78,75.47,72867,0.0,1.0
2018-08-13,75.3,76.62,75.19,76.31,91358,75.3,76.62,75.19,76.31,91358,0.0,1.0
2018-08-14,76.81,77.46,75.465,75.51,85134,76.81,77.46,75.465,75.51,85134,0.0,1.0
2018-08-15,77.2,77.44,76.29,76.64,108386,77.2,77.44,76.29,76.64,108386,0.0,1.0
2018-08-16,77.78,78.67,77.3643,77.49,105370,77.78,78.67,77.3643,77.49,105370,0.0,1.0
2018-08-17,78.42,78.74,77.03,77.49,94630,78.42,78.74,77.03,77.49,94630,0.0,1.0
2018-08-20,80.37,80.5,78.82,78.82,97856,80.37,80.5,78.82,78.82,97856,0.0,1.0
2018-08-21,79.82,80.75,78.85,80.75,117771,79.82,80.75,78.85,80.75,117771,0.0,1.0
2018-08-22,79.49,79.81,78.435,79.81,72885,79.49,79.81,78.435,79.81,72885,0.0,1.0
2018-08-23,79.2,79.7284,78.92,79.5,44162,79.2,79.7284,78.92,79.5,44162,0.0,1.0
2018-08-24,80.83,81.1,79.37,79.37,69045,80.83,81.1,79.37,79.37,69045,0.0,1.0
2018-08-27,80.5,81.82,80.23,81.09,77984,80.5,81.82,80.23,81.09,77984,0.0,1.0
2018-08-28,80.83,81.28,79.44,80.77,73508,80.83,81.28,79.44,80.77,73508,0.0,1.0
2018-08-29,80.95,81.61,80.59,81.01,44437,80.95,81.61,80.59,81.01,44437,0.0,1.0
2018-08-30,81.19,81.66,80.12,80.88,88174,81.19,81.66,80.12,80.88,88174,0.0,1.0
2018-08-31,80.98,81.2,80.02,81.01,79814,80.98,81.2,80.02,81.01,79814,0.0,1.0
2018-09-04,81.88,81.92,79.415,80.84,80652,81.88,81.92,79.415,80.84,80652,0.0,1.0
2018-09-05,81.35,81.96,80.389,81.69,71759,81.35,81.96,80.389,81.69,71759,0.0,1.0
2018-09-06,81.38,82.4,80.485,81.11,90652,81.38,82.4,80.485,81.11,90652,0.0,1.0
2018-09-07,81.72,82.33,80.72,81.3,83081,81.72,82.33,80.72,81.3,83081,0.0,1.0
2018-09-10,80.05,82.55,79.9,82.1,81220,80.05,82.55,79.9,82.1,81220,0.0,1.0
2018-09-11,80.92,81.5,79.68,79.91,51464,80.92,81.5,79.68,79.91,51464,0.0,1.0
2018-09-12,81.22,81.62,78.81,80.93,77003,81.22,81.62,78.81,80.93,77003,0.0,1.0
2018-09-13,81.19,82.73,80.58,81.54,63893,81.19,82.73,80.58,81.54,63893,0.0,1.0
2018-09-14,82.79,83.01,80.095,80.9,157266,82.79,83.01,80.095,80.9,157266,0.0,1.0
2018-09-17,79.6,83.42,78.96,82.97,148627,79.6,83.42,78.96,82.97,148627,0.0,1.0
2018-09-18,79.23,79.96,77.99,79.35,112500,79.23,79.96,77.99,79.35,112500,0.0,1.0
2018-09-19,78.57,80.045,77.78,79.02,151979,78.57,80.045,77.78,79.02,151979,0.0,1.0
2018-09-20,80.37,80.75,78.875,79.18,117407,80.37,80.75,78.875,79.18,117407,0.0,1.0
2018-09-21,79.5,81.66,79.23,80.62,347590,79.5,81.66,79.23,80.62,347590,0.0,1.0
2018-09-24,78.42,79.29,76.81,79.29,166741,78.42,79.29,76.81,79.29,166741,0.0,1.0
2018-09-25,78.22,78.57,77.36,78.43,120832,78.22,78.57,77.36,78.43,120832,0.0,1.0
2018-09-26,78.38,79.54,77.82,78.52,133430,78.38,79.54,77.82,78.52,133430,0.0,1.0
2018-09-27,77.86,79.35,77.495,78.32,206778,77.86,79.35,77.495,78.32,206778,0.0,1.0
2018-09-28,76.92,78.15,76.66,77.39,112144,76.92,78.15,76.66,77.39,112144,0.0,1.0
2018-10-01,74.68,77.48,74.491,77.0,152372,74.68,77.48,74.491,77.0,152372,0.0,1.0
2018-10-02,74.12,75.71,74.06,74.62,116089,74.12,75.71,74.06,74.62,116089,0.0,1.0
2018-10-03,73.19,74.78,72.92,74.64,170166,73.19,74.78,72.92,74.64,170166,0.0,1.0
2018-10-04,72.45,72.84,71.45,72.84,161803,72.45,72.84,71.45,72.84,161803,0.0,1.0
2018-10-05,71.32,72.68,70.68,72.43,126728,71.32,72.68,70.68,72.43,126728,0.0,1.0
2018-10-08,71.64,72.68,70.7,71.17,121367,71.64,72.68,70.7,71.17,121367,0.0,1.0
2018-10-09,71.95,72.24,70.94,71.35,170843,71.95,72.24,70.94,71.35,170843,0.0,1.0
2018-10-10,68.13,71.8,67.96,71.53,158902,68.13,71.8,67.96,71.53,158902,0.0,1.0
2018-10-11,66.66,70.01,66.66,68.14,285821,66.66,70.01,66.66,68.14,285821,0.0,1.0
2018-10-12,67.42,70.02,65.68,67.65,171482,67.42,70.02,65.68,67.65,171482,0.0,1.0
2018-10-15,68.72,69.66,67.48,67.48,146037,68.72,69.66,67.48,67.48,146037,0.0,1.0
2018-10-16,69.99,70.36,68.235,69.32,163935,69.99,70.36,68.235,69.32,163935,0.0,1.0
2018-10-17,69.12,69.9,67.5,69.9,93475,69.12,69.9,67.5,69.9,93475,0.0,1.0
2018-10-18,67.41,68.8,66.65,68.8,118272,67.41,68.8,66.65,68.8,118272,0.0,1.0
2018-10-19,68.0,68.95,67.34,67.34,102979,68.0,68.95,67.34,67.34,102979,0.0,1.0
2018-10-22,69.11,69.8,67.9605,68.59,100325,69.11,69.8,67.9605,68.59,100325,0.0,1.0
2018-10-23,69.84,70.64,67.07,68.44,114173,69.84,70.64,67.07,68.44,114173,0.0,1.0
2018-10-24,68.86,70.39,68.77,69.65,193350,68.86,70.39,68.77,69.65,193350,0.0,1.0
2018-10-25,70.73,71.58,68.465,69.45,158544,70.73,71.58,68.465,69.45,158544,0.0,1.0
2018-10-26,76.15,79.61,69.69,72.14,350700,76.15,79.61,69.69,72.14,350700,0.0,1.0
2018-10-29,74.82,79.145,73.78,77.66,263414,74.82,79.145,73.78,77.66,263414,0.0,1.0
2018-10-30,76.79,77.0877,74.0901,74.81,152859,76.79,77.0877,74.0901,74.81,152859,0.0,1.0
2018-10-31,79.01,79.75,77.51,77.51,223543,79.01,79.75,77.51,77.51,223543,0.0,1.0
2018-11-01,81.11,81.94,78.71,79.02,142922,81.11,81.94,78.71,79.02,142922,0.0,1.0
2018-11-02,81.36,83.24,81.21,81.52,194103,81.36,83.24,81.21,81.52,194103,0.0,1.0
2018-11-05,79.74,82.0068,78.98,81.57,155427,79.74,82.0068,78.98,81.57,155427,0.0,1.0
2018-11-06,80.61,81.26,79.34,79.82,145201,80.61,81.26,79.34,79.82,145201,0.0,1.0
2018-11-07,81.43,81.9,79.54,80.83,138088,81.43,81.9,79.54,80.83,138088,0.0,1.0
2018-11-08,81.99,82.58,81.21,81.42,75841,81.99,82.58,81.21,81.42,75841,0.0,1.0
2018-11-09,83.46,83.71,80.0,81.53,141007,83.46,83.71,80.0,81.53,141007,0.0,1.0
2018-11-12,82.37,84.57,82.3,83.4,109556,82.37,84.57,82.3,83.4,109556,0.0,1.0
2018-11-13,82.98,83.48,81.96,82.46,133985,82.98,83.48,81.96,82.46,133985,0.0,1.0
2018-11-14,84.41,84.8,82.995,83.47,155801,84.41,84.8,82.995,83.47,155801,0.0,1.0
2018-11-15,86.58,86.58,83.15,84.46,126780,86.58,86.58,83.15,84.46,126780,0.0,1.0
2018-11-16,90.26,91.32,86.07,86.07,372784,90.26,91.32,86.07,86.07,372784,0.0,1.0
2018-11-19,88.28,90.66,87.85,90.09,155430,88.28,90.66,87.85,90.09,155430,0.0,1.0
2018-11-20,84.53,87.04,83.03,87.04,238349,84.53,87.04,83.03,87.04,238349,0.0,1.0
2018-11-21,84.56,86.925,81.445,85.1,119878,84.56,86.925,81.445,85.1,119878,0.0,1.0
2018-11-23,85.67,86.4633,83.39,83.69,44993,85.67,86.4633,83.39,83.69,44993,0.0,1.0
2018-11-26,87.53,87.87,86.23,86.48,159709,87.53,87.87,86.23,86.48,159709,0.0,1.0
2018-11-27,86.48,87.78,86.12,87.13,90376,86.48,87.78,86.12,87.13,90376,0.0,1.0
2018-11-28,89.76,90.18,86.07,86.73,159290,89.76,90.18,86.07,86.73,159290,0.0,1.0
2018-11-29,87.48,89.74,87.23,89.37,143964,87.48,89.74,87.23,89.37,143964,0.0,1.0
2018-11-30,87.86,88.64,86.7,87.34,177376,87.86,88.64,86.7,87.34,177376,0.0,1.0
2018-12-03,87.31,91.0696,86.4195,89.46,149432,87.31,91.0696,86.4195,89.46,149432,0.0,1.0
2018-12-04,84.91,87.31,83.76,86.84,140259,84.91,87.31,83.76,86.84,140259,0.0,1.0
2018-12-06,85.58,85.59,82.99,83.74,223385,85.58,85.59,82.99,83.74,223385,0.0,1.0
2018-12-07,81.13,87.285,81.05,85.81,175567,81.13,87.285,81.05,85.81,175567,0.0,1.0
2018-12-10,81.95,82.02,79.6957,80.78,127961,81.95,82.02,79.6957,80.78,127961,0.0,1.0
2018-12-11,82.94,83.45,81.92,83.2,112917,82.94,83.45,81.92,83.2,112917,0.0,1.0
2018-12-12,85.81,86.085,82.48,83.91,138425,85.81,86.085,82.48,83.91,138425,0.0,1.0
2018-12-13,86.0,87.86,85.1,86.18,165740,86.0,87.86,85.1,86.18,165740,0.0,1.0
2018-12-14,86.03,88.48,85.51,85.99,336121,86.03,88.48,85.51,85.99,336121,0.0,1.0
2018-12-17,83.8,86.89,83.33,85.82,261463,83.8,86.89,83.33,85.82,261463,0.0,1.0
2018-12-18,84.36,85.125,83.214,84.79,143285,84.36,85.125,83.214,84.79,143285,0.0,1.0
2018-12-19,82.72,87.29,82.2,84.35,170006,82.72,87.29,82.2,84.35,170006,0.0,1.0
2018-12-20,83.91,84.8,82.2,82.84,269683,83.91,84.8,82.2,82.84,269683,0.0,1.0
2018-12-21,83.89,85.59,81.0189,83.93,642051,83.89,85.59,81.0189,83.93,642051,0.0,1.0
2018-12-24,83.96,85.01,83.03,83.68,114769,83.96,85.01,83.03,83.68,114769,0.0,1.0
2018-12-26,86.4,86.62,83.28,84.09,199880,86.4,86.62,83.28,84.09,199880,0.0,1.0
2018-12-27,87.09,87.09,84.27,85.29,276592,87.09,87.09,84.27,85.29,276592,0.0,1.0
2018-12-28,88.35,88.86,86.86,87.48,253076,88.35,88.86,86.86,87.48,253076,0.0,1.0
2018-12-31,90.02,90.64,88.13,89.0,210622,90.02,90.64,88.13,89.0,210622,0.0,1.0
2019-01-02,89.38,89.53,86.82,89.02,338614,89.38,89.53,86.82,89.02,338614,0.0,1.0
2019-01-03,87.36,89.2,86.88,88.85,290320,87.36,89.2,86.88,88.85,290320,0.0,1.0
2019-01-04,88.14,88.71,86.36,88.71,303519,88.14,88.71,86.36,88.71,303519,0.0,1.0
2019-01-07,90.72,93.8292,87.93,88.28,556351,90.72,93.8292,87.93,88.28,556351,0.0,1.0
2019-01-08,89.78,94.2,89.03,93.34,382014,89.78,94.2,89.03,93.34,382014,0.0,1.0
2019-01-09,92.19,93.82,90.0,90.23,455511,92.19,93.82,90.0,90.23,455511,0.0,1.0
2019-01-10,93.54,93.92,91.17,92.05,293837,93.54,93.92,91.17,92.05,293837,0.0,1.0
2019-01-11,94.56,95.25,93.09,93.85,292420,94.56,95.25,93.09,93.85,292420,0.0,1.0
2019-01-14,91.67,95.69,91.16,93.8,405401,91.67,95.69,91.16,93.8,405401,0.0,1.0
2019-01-15,93.24,97.38,90.15,92.21,223783,93.24,97.38,90.15,92.21,223783,0.0,1.0
2019-01-16,93.92,94.51,93.17,93.43,158256,93.92,94.51,93.17,93.43,158256,0.0,1.0
2019-01-17,92.84,94.5564,92.77,93.96,273861,92.84,94.5564,92.77,93.96,273861,0.0,1.0
2019-01-18,93.39,94.45,92.24,92.96,525190,93.39,94.45,92.24,92.96,525190,0.0,1.0
2019-01-22,93.35,93.59,91.2452,92.88,250788,93.35,93.59,91.2452,92.88,250788,0.0,1.0
2019-01-23,92.52,93.9529,92.415,93.65,172940,92.52,93.9529,92.415,93.65,172940,0.0,1.0
2019-01-24,91.51,92.55,91.09,92.55,141405,91.51,92.55,91.09,92.55,141405,0.0,1.0
2019-01-25,88.71,92.14,87.7456,92.09,376852,88.71,92.14,87.7456,92.09,376852,0.0,1.0
2019-01-28,87.55,89.04,84.85,87.69,276292,87.55,89.04,84.85,87.69,276292,0.0,1.0
2019-01-29,86.87,88.42,86.36,87.38,169582,86.87,88.42,86.36,87.38,169582,0.0,1.0
2019-01-30,86.0,88.08,85.01,86.98,208672,86.0,88.08,85.01,86.98,208672,0.0,1.0
2019-01-31,85.95,86.3212,83.72,85.95,238775,85.95,86.3212,83.72,85.95,238775,0.0,1.0
2019-02-01,85.7,86.9855,84.943,85.99,154512,85.7,86.9855,84.943,85.99,154512,0.0,1.0
2019-02-04,85.77,86.24,82.3,85.56,174387,85.77,86.24,82.3,85.56,174387,0.0,1.0
2019-02-05,86.21,87.1,81.47,85.96,151832,86.21,87.1,81.47,85.96,151832,0.0,1.0
2019-02-06,85.63,87.19,85.57,86.39,214568,85.63,87.19,85.57,86.39,214568,0.0,1.0
2019-02-07,84.86,85.32,83.99,85.04,193761,84.86,85.32,83.99,85.04,193761,0.0,1.0
2019-02-08,85.44,86.623,84.08,84.64,249353,85.44,86.623,84.08,84.64,249353,0.0,1.0
2019-02-11,87.17,87.27,85.035,85.96,176625,87.17,87.27,85.035,85.96,176625,0.0,1.0
2019-02-12,87.68,89.2,87.23,87.51,171629,87.68,89.2,87.23,87.51,171629,0.0,1.0
2019-02-13,88.72,88.78,87.69,87.97,130998,88.72,88.78,87.69,87.97,130998,0.0,1.0
2019-02-14,88.59,88.97,87.275,88.23,149382,88.59,88.97,87.275,88.23,149382,0.0,1.0
2019-02-15,89.7,90.9,88.96,89.03,139012,89.7,90.9,88.96,89.03,139012,0.0,1.0
2019-02-19,91.53,91.69,89.89,90.4,174999,91.53,91.69,89.89,90.4,174999,0.0,1.0
2019-02-20,89.9,91.555,89.64,91.5,180548,89.9,91.555,89.64,91.5,180548,0.0,1.0
2019-02-21,89.53,91.46,89.1,89.81,108678,89.53,91.46,89.1,89.81,108678,0.0,1.0
2019-02-22,90.72,90.9,89.44,90.2,183316,90.72,90.9,89.44,90.2,183316,0.0,1.0
2019-02-25,81.27,93.9999,80.615,91.9,566655,81.27,93.9999,80.615,91.9,566655,0.0,1.0
2019-02-26,83.5,83.74,78.91,80.9,367661,83.5,83.74,78.91,80.9,367661,0.0,1.0
2019-02-27,82.77,83.6,81.91,82.83,367082,82.77,83.6,81.91,82.83,367082,0.0,1.0
2019-02-28,80.9,82.94,80.2,82.76,142934,80.9,82.94,80.2,82.76,142934,0.0,1.0
2019-03-01,83.75,83.97,80.66,81.05,239567,83.75,83.97,80.66,81.05,239567,0.0,1.0
2019-03-04,82.0,83.61,80.71,83.61,210178,82.0,83.61,80.71,83.61,210178,0.0,1.0
2019-03-05,82.52,83.83,81.75,82.38,214003,82.52,83.83,81.75,82.38,214003,0.0,1.0
2019-03-06,82.03,83.09,81.93,82.25,247583,82.03,83.09,81.93,82.25,247583,0.0,1.0
2019-03-07,81.76,82.29,80.82,81.78,305584,81.76,82.29,80.82,81.78,305584,0.0,1.0
2019-03-08,82.91,83.12,81.37,81.6,219698,82.91,83.12,81.37,81.6,219698,0.0,1.0
2019-03-11,83.0,84.18,82.4,83.03,189219,83.0,84.18,82.4,83.03,189219,0.0,1.0
2019-03-12,81.74,83.17,80.65,83.15,244617,81.74,83.17,80.65,83.15,244617,0.0,1.0
2019-03-13,82.42,83.07,82.0771,82.08,142234,82.42,83.07,82.0771,82.08,142234,0.0,1.0
2019-03-14,82.65,82.96,81.29,82.43,237597,82.65,82.96,81.29,82.43,237597,0.0,1.0
2019-03-15,81.6,83.04,81.35,82.7,445516,81.6,83.04,81.35,82.7,445516,0.0,1.0
2019-03-18,82.37,82.5561,80.57,81.98,271394,82.37,82.5561,80.57,81.98,271394,0.0,1.0
2019-03-19,82.98,83.04,82.495,82.88,200336,82.98,83.04,82.495,82.88,200336,0.0,1.0
2019-03-20,82.77,83.85,82.19,82.72,126340,82.77,83.85,82.19,82.72,126340,0.0,1.0
2019-03-21,84.82,84.99,82.78,82.78,136398,84.82,84.99,82.78,82.78,136398,0.0,1.0
2019-03-22,83.31,85.27,83.23,84.38,187957,83.31,85.27,83.23,84.38,187957,0.0,1.0
2019-03-25,83.98,84.63,82.79,83.06,128244,83.98,84.63,82.79,83.06,128244,0.0,1.0
2019-03-26,85.67,86.16,83.9,84.34,202832,85.67,86.16,83.9,84.34,202832,0.0,1.0
2019-03-27,86.53,87.03,83.7,85.62,175577,86.53,87.03,83.7,85.62,175577,0.0,1.0
2019-03-28,87.78,87.92,86.25,86.83,130074,87.78,87.92,86.25,86.83,130074,0.0,1.0
2019-03-29,88.09,88.83,87.4,87.89,235649,88.09,88.83,87.4,87.89,235649,0.0,1.0
2019-04-01,88.9,89.524,87.66,88.62,244027,88.9,89.524,87.66,88.62,244027,0.0,1.0
2019-04-02,88.78,89.16,86.69,89.02,184516,88.78,89.16,86.69,89.02,184516,0.0,1.0
2019-04-03,89.26,90.9,89.19,89.37,130470,89.26,90.9,89.19,89.37,130470,0.0,1.0
2019-04-04,91.33,91.34,89.0,89.47,139052,91.33,91.34,89.0,89.47,139052,0.0,1.0
2019-04-05,91.41,91.94,90.26,91.34,192675,91.41,91.94,90.26,91.34,192675,0.0,1.0
2019-04-08,92.52,92.7399,90.27,91.29,139736,92.52,92.7399,90.27,91.29,139736,0.0,1.0
2019-04-09,91.82,93.255,91.33,92.45,126525,91.82,93.255,91.33,92.45,126525,0.0,1.0
2019-04-10,92.25,92.715,91.44,92.04,163033,92.25,92.715,91.44,92.04,163033,0.0,1.0
2019-04-11,92.33,93.275,91.4301,92.43,100844,92.33,93.275,91.4301,92.43,100844,0.0,1.0
2019-04-12,93.18,93.49,92.165,92.68,118187,93.18,93.49,92.165,92.68,118187,0.0,1.0
2019-04-15,93.03,94.79,92.41,93.42,140929,93.03,94.79,92.41,93.42,140929,0.0,1.0
2019-04-16,93.59,94.35,93.44,93.46,117169,93.59,94.35,93.44,93.46,117169,0.0,1.0
2019-04-17,95.49,95.68,93.56,94.34,197955,95.49,95.68,93.56,94.34,197955,0.0,1.0
2019-04-18,94.56,95.54,93.67,95.25,134497,94.56,95.54,93.67,95.25,134497,0.0,1.0
2019-04-22,92.97,94.89,92.4201,94.31,92804,92.97,94.89,92.4201,94.31,92804,0.0,1.0
2019-04-23,93.49,94.01,91.985,93.5,131938,93.49,94.01,91.985,93.5,131938,0.0,1.0
2019-04-24,95.03,95.72,88.35,93.98,97796,95.03,95.72,88.35,93.98,97796,0.0,1.0
2019-04-25,91.63,94.86,91.05,94.86,146396,91.63,94.86,91.05,94.86,146396,0.0,1.0
2019-04-26,93.53,93.87,91.5,92.01,133647,93.53,93.87,91.5,92.01,133647,0.0,1.0
2019-04-29,84.9,90.2626,83.9201,86.32,476739,84.9,90.2626,83.9201,86.32,476739,0.0,1.0
2019-04-30,87.67,87.78,84.22,84.36,313754,87.67,87.78,84.22,84.36,313754,0.0,1.0
2019-05-01,83.68,87.955,83.3,87.37,447371,83.68,87.955,83.3,87.37,447371,0.0,1.0
2019-05-02,84.74,85.02,83.31,83.31,179958,84.74,85.02,83.31,83.31,179958,0.0,1.0
2019-05-03,87.26,87.41,83.978,85.38,135852,87.26,87.41,83.978,85.38,135852,0.0,1.0
2019-05-06,86.52,86.82,85.02,86.11,181280,86.52,86.82,85.02,86.11,181280,0.0,1.0
2019-05-07,86.28,87.07,85.5,85.77,199811,86.28,87.07,85.5,85.77,199811,0.0,1.0
2019-05-08,86.63,87.29,85.63,86.36,107948,86.63,87.29,85.63,86.36,107948,0.0,1.0
2019-05-09,84.93,86.06,83.4,85.96,96188,84.93,86.06,83.4,85.96,96188,0.0,1.0
2019-05-10,85.67,85.74,83.5,84.59,134602,85.67,85.74,83.5,84.59,134602,0.0,1.0
2019-05-13,83.62,84.78,82.74,84.25,130601,83.62,84.78,82.74,84.25,130601,0.0,1.0
2019-05-14,83.45,84.61,82.98,83.65,153149,83.45,84.61,82.98,83.65,153149,0.0,1.0
2019-05-15,83.0,83.32,81.28,82.7,181436,83.0,83.32,81.28,82.7,181436,0.0,1.0
2019-05-16,82.24,83.7,81.83,83.0,241354,82.24,83.7,81.83,83.0,241354,0.0,1.0
2019-05-17,82.73,83.595,81.91,81.91,118395,82.73,83.595,81.91,81.91,118395,0.0,1.0
2019-05-20,82.75,83.61,81.13,82.06,95006,82.75,83.61,81.13,82.06,95006,0.0,1.0
2019-05-21,82.91,83.51,82.47,83.01,121884,82.91,83.51,82.47,83.01,121884,0.0,1.0
2019-05-22,81.86,83.0,80.96,82.47,144352,81.86,83.0,80.96,82.47,144352,0.0,1.0
2019-05-23,80.5,81.7593,79.92,81.32,149041,80.5,81.7593,79.92,81.32,149041,0.0,1.0
2019-05-24,81.48,82.17,80.73,80.96,69519,81.48,82.17,80.73,80.96,69519,0.0,1.0
2019-05-28,81.0,82.93,80.8,81.6,155507,81.0,82.93,80.8,81.6,155507,0.0,1.0
2019-05-29,81.37,81.635,79.75,80.6,89313,81.37,81.635,79.75,80.6,89313,0.0,1.0
2019-05-30,81.55,82.3285,80.94,81.52,74392,81.55,82.3285,80.94,81.52,74392,0.0,1.0
2019-05-31,81.66,82.085,79.28,80.54,136517,81.66,82.085,79.28,80.54,136517,0.0,1.0
2019-06-03,83.34,83.94,81.66,81.66,197715,83.34,83.94,81.66,81.66,197715,0.0,1.0
2019-06-04,84.72,85.76,83.64,84.24,211154,84.72,85.76,83.64,84.24,211154,0.0,1.0
2019-06-05,85.01,85.26,83.67,85.0,150956,85.01,85.26,83.67,85.0,150956,0.0,1.0
2019-06-06,85.12,85.24,83.99,84.89,163536,85.12,85.24,83.99,84.89,163536,0.0,1.0
2019-06-07,86.48,86.785,84.24,85.32,99291,86.48,86.785,84.24,85.32,99291,0.0,1.0
2019-06-10,85.51,88.05,82.18,86.51,192189,85.51,88.05,82.18,86.51,192189,0.0,1.0
2019-06-11,85.79,86.585,85.42,85.89,113906,85.79,86.585,85.42,85.89,113906,0.0,1.0
2019-06-12,84.78,86.23,84.435,85.73,76925,84.78,86.23,84.435,85.73,76925,0.0,1.0
2019-06-13,85.69,86.52,84.61,85.12,88115,85.69,86.52,84.61,85.12,88115,0.0,1.0
2019-06-14,86.25,86.58,84.9,85.51,112388,86.25,86.58,84.9,85.51,112388,0.0,1.0
2019-06-17,84.77,87.14,84.65,86.2,113323,84.77,87.14,84.65,86.2,113323,0.0,1.0
2019-06-18,85.41,86.27,84.975,85.45,86713,85.41,86.27,84.975,85.45,86713,0.0,1.0
2019-06-19,86.32,86.48,83.87,85.18,101316,86.32,86.48,83.87,85.18,101316,0.0,1.0
2019-06-20,88.4,88.46,86.83,86.83,115784,88.4,88.46,86.83,86.83,115784,0.0,1.0
2019-06-21,86.46,88.86,86.02,88.1,223658,86.46,88.86,86.02,88.1,223658,0.0,1.0
2019-06-24,85.42,86.53,84.72,86.47,111695,85.42,86.53,84.72,86.47,111695,0.0,1.0
2019-06-25,84.755,86.78,84.55,85.63,148484,84.755,86.78,84.55,85.63,148484,0.0,1.0
2019-06-26,83.81,85.27,83.305,85.27,199336,83.81,85.27,83.305,85.27,199336,0.0,1.0
2019-06-27,85.72,85.73,84.47,84.49,162104,85.72,85.73,84.47,84.49,162104,0.0,1.0
2019-06-28,87.14,88.33,85.88,86.01,278672,87.14,88.33,85.88,86.01,278672,0.0,1.0
2019-07-01,87.52,89.65,86.18,88.19,181066,87.52,89.65,86.18,88.19,181066,0.0,1.0
2019-07-02,86.36,88.8,85.39,87.62,141670,86.36,88.8,85.39,87.62,141670,0.0,1.0
2019-07-03,87.27,87.9,85.7,86.95,90853,87.27,87.9,85.7,86.95,90853,0.0,1.0
2019-07-05,87.99,88.17,86.44,86.83,68571,87.99,88.17,86.44,86.83,68571,0.0,1.0
2019-07-08,83.54,87.9,83.38,87.9,265421,83.54,87.9,83.38,87.9,265421,0.0,1.0
2019-07-09,80.85,83.39,80.01,83.39,185618,80.85,83.39,80.01,83.39,185618,0.0,1.0
2019-07-10,80.72,81.69,78.66,80.76,578436,80.72,81.69,78.66,80.76,578436,0.0,1.0
2019-07-11,79.18,81.56,78.79,80.77,150176,79.18,81.56,78.79,80.77,150176,0.0,1.0
2019-07-12,81.84,82.32,78.32,79.59,135876,81.84,82.32,78.32,79.59,135876,0.0,1.0
2019-07-15,82.32,82.58,80.44,82.18,168263,82.32,82.58,80.44,82.18,168263,0.0,1.0
2019-07-16,82.38,83.88,81.3,81.81,116223,82.38,83.88,81.3,81.81,116223,0.0,1.0
2019-07-17,81.55,82.97,81.52,82.88,172422,81.55,82.97,81.52,82.88,172422,0.0,1.0
2019-07-18,82.17,82.42,81.0,81.98,118114,82.17,82.42,81.0,81.98,118114,0.0,1.0
2019-07-19,82.09,84.315,81.92,82.46,164146,82.09,84.315,81.92,82.46,164146,0.0,1.0
2019-07-22,81.86,83.355,81.525,82.21,112365,81.86,83.355,81.525,82.21,112365,0.0,1.0
2019-07-23,83.99,84.3,82.34,82.62,137780,83.99,84.3,82.34,82.62,137780,0.0,1.0
2019-07-24,85.1,85.49,82.31,83.93,137124,85.1,85.49,82.31,83.93,137124,0.0,1.0
2019-07-25,84.72,85.76,84.1308,85.0,125050,84.72,85.76,84.1308,85.0,125050,0.0,1.0
2019-07-26,84.76,85.79,84.28,85.06,150177,84.76,85.79,84.28,85.06,150177,0.0,1.0
2019-07-29,82.92,85.0,82.54,84.66,140924,82.92,85.0,82.54,84.66,140924,0.0,1.0
2019-07-30,73.05,77.0,67.39,77.0,869853,73.05,77.0,67.39,77.0,869853,0.0,1.0
2019-07-31,71.88,74.89,71.28,72.61,421834,71.88,74.89,71.28,72.61,421834,0.0,1.0
2019-08-01,69.01,72.6129,68.79,71.82,346265,69.01,72.6129,68.79,71.82,346265,0.0,1.0
2019-08-02,69.17,70.055,67.56,68.87,336719,69.17,70.055,67.56,68.87,336719,0.0,1.0
2019-08-05,69.82,70.19,68.43,68.43,220657,69.82,70.19,68.43,68.43,220657,0.0,1.0
2019-08-06,70.82,71.29,69.51,69.61,240252,70.82,71.29,69.51,69.61,240252,0.0,1.0
2019-08-07,70.58,71.32,69.61,70.21,194808,70.58,71.32,69.61,70.21,194808,0.0,1.0
2019-08-08,72.4,72.61,70.59,70.59,154151,72.4,72.61,70.59,70.59,154151,0.0,1.0
2019-08-09,72.62,72.92,70.94,72.02,199618,72.62,72.92,70.94,72.02,199618,0.0,1.0
2019-08-12,73.28,75.0,72.4714,72.52,269731,73.28,75.0,72.4714,72.52,269731,0.0,1.0
2019-08-13,74.75,74.89,72.38,72.81,252045,74.75,74.89,72.38,72.81,252045,0.0,1.0
2019-08-14,73.84,74.42,72.8225,73.76,238047,73.84,74.42,72.8225,73.76,238047,0.0,1.0
2019-08-15,72.9,73.8,71.54,73.69,212272,72.9,73.8,71.54,73.69,212272,0.0,1.0
2019-08-16,73.53,74.32,71.84,73.03,163408,73.53,74.32,71.84,73.03,163408,0.0,1.0
2019-08-19,74.26,75.3647,74.18,74.18,103193,74.26,75.3647,74.18,74.18,103193,0.0,1.0
2019-08-20,72.72,74.2,72.68,74.04,97024,72.72,74.2,72.68,74.04,97024,0.0,1.0
2019-08-21,73.12,73.655,72.73,73.3,83368,73.12,73.655,72.73,73.3,83368,0.0,1.0
2019-08-22,71.69,73.71,71.69,73.35,90749,71.69,73.71,71.69,73.35,90749,0.0,1.0
2019-08-23,70.34,72.3695,69.93,71.25,224516,70.34,72.3695,69.93,71.25,224516,0.0,1.0
2019-08-26,71.51,71.64,70.38,71.04,109298,71.51,71.64,70.38,71.04,109298,0.0,1.0
2019-08-27,69.99,71.88,69.75,71.88,125374,69.99,71.88,69.75,71.88,125374,0.0,1.0
2019-08-28,70.1,70.74,69.01,69.82,139730,70.1,70.74,69.01,69.82,139730,0.0,1.0
2019-08-29,71.24,71.9,70.52,70.52,157496,71.24,71.9,70.52,70.52,157496,0.0,1.0
2019-08-30,71.08,72.3135,70.13,71.49,119425,71.08,72.3135,70.13,71.49,119425,0.0,1.0
2019-09-03,70.04,71.36,69.58,71.21,145855,70.04,71.36,69.58,71.21,145855,0.0,1.0
2019-09-04,71.58,71.67,69.985,70.59,100462,71.58,71.67,69.985,70.59,100462,0.0,1.0
2019-09-05,73.79,74.7498,71.64,72.16,224349,73.79,74.7498,71.64,72.16,224349,0.0,1.0
2019-09-06,74.52,74.78,73.76,74.24,107694,74.52,74.78,73.76,74.24,107694,0.0,1.0
2019-09-09,76.13,76.8,74.67,74.83,228227,76.13,76.8,74.67,74.83,228227,0.0,1.0
2019-09-10,81.53,82.1,75.945,76.26,343200,81.53,82.1,75.945,76.26,343200,0.0,1.0
2019-09-11,81.63,82.625,80.079,82.09,303806,81.63,82.625,80.079,82.09,303806,0.0,1.0
2019-09-12,81.14,81.985,79.43,81.92,263579,81.14,81.985,79.43,81.92,263579,0.0,1.0
2019-09-13,82.44,82.81,79.92,81.22,190439,82.44,82.81,79.92,81.22,190439,0.0,1.0
2019-09-16,81.99,83.12,80.76,82.03,170538,81.99,83.12,80.76,82.03,170538,0.0,1.0
2019-09-17,82.99,83.06,80.95,81.84,134879,82.99,83.06,80.95,81.84,134879,0.0,1.0
2019-09-18,81.82,83.51,79.87,83.51,172341,81.82,83.51,79.87,83.51,172341,0.0,1.0
2019-09-19,80.77,82.485,80.64,81.96,153669,80.77,82.485,80.64,81.96,153669,0.0,1.0
2019-09-20,80.32,81.39,79.62,80.47,246210,80.32,81.39,79.62,80.47,246210,0.0,1.0
2019-09-23,80.66,80.87,79.2879,79.72,99984,80.66,80.87,79.2879,79.72,99984,0.0,1.0
2019-09-24,78.18,81.21,77.49,81.03,205007,78.18,81.21,77.49,81.03,205007,0.0,1.0
2019-09-25,78.23,78.49,77.32,78.49,135532,78.23,78.49,77.32,78.49,135532,0.0,1.0
2019-09-26,77.64,78.305,76.68,78.08,94767,77.64,78.305,76.68,78.08,94767,0.0,1.0
2019-09-27,79.11,79.25,77.445,78.07,149887,79.11,79.25,77.445,78.07,149887,0.0,1.0
2019-09-30,79.54,80.69,79.36,79.52,128101,79.54,80.69,79.36,79.52,128101,0.0,1.0
2019-10-01,80.19,80.81,79.325,79.74,169406,80.19,80.81,79.325,79.74,169406,0.0,1.0
2019-10-02,79.73,80.28,78.52,79.62,139341,79.73,80.28,78.52,79.62,139341,0.0,1.0
2019-10-03,79.71,80.825,77.97,79.34,274150,79.71,80.825,77.97,79.34,274150,0.0,1.0
2019-10-04,78.57,80.5,77.69,79.67,130512,78.57,80.5,77.69,79.67,130512,0.0,1.0
2019-10-07,78.11,79.03,76.38,78.21,135888,78.11,79.03,76.38,78.21,135888,0.0,1.0
2019-10-08,76.71,78.65,75.975,77.47,125914,76.71,78.65,75.975,77.47,125914,0.0,1.0
2019-10-09,77.78,78.26,76.985,77.29,220872,77.78,78.26,76.985,77.29,220872,0.0,1.0
2019-10-10,79.56,79.88,77.9,78.21,120173,79.56,79.88,77.9,78.21,120173,0.0,1.0
2019-10-11,81.12,82.19,80.12,80.12,115864,81.12,82.19,80.12,80.12,115864,0.0,1.0
2019-10-14,80.74,81.43,80.03,81.11,73465,80.74,81.43,80.03,81.11,73465,0.0,1.0
2019-10-15,81.42,81.82,79.65,81.09,140965,81.42,81.82,79.65,81.09,140965,0.0,1.0
2019-10-16,82.1,82.5,81.21,81.21,118021,82.1,82.5,81.21,81.21,118021,0.0,1.0
2019-10-17,82.52,82.91,81.83,82.46,115604,82.52,82.91,81.83,82.46,115604,0.0,1.0
2019-10-18,82.29,82.8,81.58,82.34,171723,82.29,82.8,81.58,82.34,171723,0.0,1.0
2019-10-21,83.32,83.918,82.59,82.97,127201,83.32,83.918,82.59,82.97,127201,0.0,1.0
2019-10-22,83.68,84.06,82.5,83.24,162450,83.68,84.06,82.5,83.24,162450,0.0,1.0
2019-10-23,82.05,83.89,81.6,83.89,161310,82.05,83.89,81.6,83.89,161310,0.0,1.0
2019-10-24,83.65,83.82,82.22,82.22,163716,83.65,83.82,82.22,82.22,163716,0.0,1.0
2019-10-25,82.92,84.06,81.84,83.62,141121,82.92,84.06,81.84,83.62,141121,0.0,1.0
2019-10-28,73.76,76.34,71.0001,74.49,986270,73.76,76.34,71.0001,74.49,986270,0.0,1.0
2019-10-29,72.14,73.83,71.0801,73.57,276810,72.14,73.83,71.0801,73.57,276810,0.0,1.0
2019-10-30,72.43,72.73,70.88,71.92,230783,72.43,72.73,70.88,71.92,230783,0.0,1.0
2019-10-31,71.95,72.59,71.2,72.37,153414,71.95,72.59,71.2,72.37,153414,0.0,1.0
2019-11-01,73.72,73.85,72.31,72.39,137560,73.72,73.85,72.31,72.39,137560,0.0,1.0
2019-11-04,73.94,74.795,73.55,74.4,146138,73.94,74.795,73.55,74.4,146138,0.0,1.0
2019-11-05,73.2,75.24,73.15,74.27,138857,73.2,75.24,73.15,74.27,138857,0.0,1.0
2019-11-06,73.1,73.47,72.53,73.17,112538,73.1,73.47,72.53,73.17,112538,0.0,1.0
2019-11-07,73.54,74.22,73.14,73.54,142507,73.54,74.22,73.14,73.54,142507,0.0,1.0
2019-11-08,72.45,74.02,72.04,73.68,156754,72.45,74.02,72.04,73.68,156754,0.0,1.0
2019-11-11,71.83,72.45,70.94,72.45,437868,71.83,72.45,70.94,72.45,437868,0.0,1.0
2019-11-12,71.76,72.57,71.22,72.03,255358,71.76,72.57,71.22,72.03,255358,0.0,1.0
2019-11-13,71.26,71.94,70.65,71.61,262996,71.26,71.94,70.65,71.61,262996,0.0,1.0
2019-11-14,71.98,72.56,70.93,71.7,193761,71.98,72.56,70.93,71.7,193761,0.0,1.0
2019-11-15,72.53,72.82,71.56,72.56,205045,72.53,72.82,71.56,72.56,205045,0.0,1.0
2019-11-18,73.73,73.88,71.75,72.14,139704,73.73,73.88,71.75,72.14,139704,0.0,1.0
2019-11-19,74.22,74.445,73.065,73.82,185203,74.22,74.445,73.065,73.82,185203,0.0,1.0
2019-11-20,71.94,74.02,71.42,73.98,189369,71.94,74.02,71.42,73.98,189369,0.0,1.0
2019-11-21,71.63,72.655,71.53,72.12,109310,71.63,72.655,71.53,72.12,109310,0.0,1.0
2019-11-22,71.8,72.23,71.13,72.03,91430,71.8,72.23,71.13,72.03,91430,0.0,1.0
2019-11-25,74.22,74.66,71.8,72.29,172108,74.22,74.66,71.8,72.29,172108,0.0,1.0
2019-11-26,72.89,74.65,72.75,74.15,144450,72.89,74.65,72.75,74.15,144450,0.0,1.0
2019-11-27,74.13,74.42,72.94,73.28,161305,74.13,74.42,72.94,73.28,161305,0.0,1.0
2019-11-29,74.32,74.57,73.8,73.82,50187,74.32,74.57,73.8,73.82,50187,0.0,1.0
2019-12-02,73.5,74.85,73.0,74.25,212416,73.5,74.85,73.0,74.25,212416,0.0,1.0
2019-12-03,72.12,73.42,72.0001,72.96,180374,72.12,73.42,72.0001,72.96,180374,0.0,1.0
2019-12-04,72.91,73.44,72.35,72.48,164627,72.91,73.44,72.35,72.48,164627,0.0,1.0
2019-12-05,74.21,74.35,72.84,72.84,123541,74.21,74.35,72.84,72.84,123541,0.0,1.0
2019-12-06,74.22,75.34,74.082,74.93,159066,74.22,75.34,74.082,74.93,159066,0.0,1.0
2019-12-09,73.01,74.5445,72.96,74.15,125148,73.01,74.5445,72.96,74.15,125148,0.0,1.0
2019-12-10,73.43,73.86,72.42,73.01,184558,73.43,73.86,72.42,73.01,184558,0.0,1.0
2019-12-11,73.62,74.16,73.255,73.76,96041,73.62,74.16,73.255,73.76,96041,0.0,1.0
2019-12-12,74.49,74.55,72.85,73.53,157299,74.49,74.55,72.85,73.53,157299,0.0,1.0
2019-12-13,72.91,74.725,72.49,74.49,117151,72.91,74.725,72.49,74.49,117151,0.0,1.0
2019-12-16,73.04,74.155,72.75,73.1,158101,73.04,74.155,72.75,73.1,158101,0.0,1.0
2019-12-17,73.93,74.07,72.95,73.04,135926,73.93,74.07,72.95,73.04,135926,0.0,1.0
2019-12-18,73.99,74.4299,73.07,74.19,121296,73.99,74.4299,73.07,74.19,121296,0.0,1.0
2019-12-19,73.78,74.05,73.06,74.05,123331,73.78,74.05,73.06,74.05,123331,0.0,1.0
2019-12-20,75.03,75.655,73.38,73.74,743474,75.03,75.655,73.38,73.74,743474,0.0,1.0
2019-12-23,75.16,75.69,74.42,75.43,131100,75.16,75.69,74.42,75.43,131100,0.0,1.0
2019-12-24,74.73,75.43,74.42,75.34,46661,74.73,75.43,74.42,75.34,46661,0.0,1.0
2019-12-26,74.67,75.1,74.02,74.92,69827,74.67,75.1,74.02,74.92,69827,0.0,1.0
2019-12-27,75.11,75.35,74.05,74.74,79539,75.11,75.35,74.05,74.74,79539,0.0,1.0
2019-12-30,74.98,75.69,74.52,75.31,93838,74.98,75.69,74.52,75.31,93838,0.0,1.0
2019-12-31,75.72,76.01,74.98,74.98,110134,75.72,76.01,74.98,74.98,110134,0.0,1.0
2020-01-02,75.66,75.97,74.0,75.85,155044,75.66,75.97,74.0,75.85,155044,0.0,1.0
2020-01-03,76.01,76.31,74.262,74.89,162413,76.01,76.31,74.262,74.89,162413,0.0,1.0
2020-01-06,73.75,75.58,73.44,75.54,215029,73.75,75.58,73.44,75.54,215029,0.0,1.0
2020-01-07,76.22,77.14,73.73,73.78,310502,76.22,77.14,73.73,73.78,310502,0.0,1.0
2020-01-08,75.82,76.66,75.31,76.09,150906,75.82,76.66,75.31,76.09,150906,0.0,1.0
2020-01-09,75.55,76.155,75.41,76.12,91979,75.55,76.155,75.41,76.12,91979,0.0,1.0
2020-01-10,75.53,76.27,75.31,75.53,88225,75.53,76.27,75.31,75.53,88225,0.0,1.0
2020-01-13,77.85,77.97,75.405,75.66,141583,77.85,77.97,75.405,75.66,141583,0.0,1.0
2020-01-14,77.93,78.88,77.54,77.54,168019,77.93,78.88,77.54,77.54,168019,0.0,1.0
2020-01-15,77.3,78.63,76.9,77.96,132411,77.3,78.63,76.9,77.96,132411,0.0,1.0
2020-01-16,78.19,78.7675,77.2,77.88,103861,78.19,78.7675,77.2,77.88,103861,0.0,1.0
2020-01-17,77.75,78.64,77.45,78.29,160231,77.75,78.64,77.45,78.29,160231,0.0,1.0
2020-01-21,77.37,77.82,77.12,77.64,201838,77.37,77.82,77.12,77.64,201838,0.0,1.0
2020-01-22,77.83,78.05,77.05,77.66,131530,77.83,78.05,77.05,77.66,131530,0.0,1.0
2020-01-23,77.78,78.68,76.88,77.47,234235,77.78,78.68,76.88,77.47,234235,0.0,1.0
2020-01-24,75.77,78.16,75.4,78.16,104802,75.77,78.16,75.4,78.16,104802,0.0,1.0
2020-01-27,74.06,75.4222,73.535,74.57,171650,74.06,75.4222,73.535,74.57,171650,0.0,1.0
2020-01-28,74.75,75.2375,73.84,74.9,116172,74.75,75.2375,73.84,74.9,116172,0.0,1.0
2020-01-29,74.44,75.325,74.01,74.88,87773,74.44,75.325,74.01,74.88,87773,0.0,1.0
2020-01-30,72.83,74.66,72.185,73.88,122940,72.83,74.66,72.185,73.88,122940,0.0,1.0
2020-01-31,69.8,73.02,69.4,72.71,191176,69.8,73.02,69.4,72.71,191176,0.0,1.0
2020-02-03,70.69,71.66,69.815,69.96,192612,70.69,71.66,69.815,69.96,192612,0.0,1.0
2020-02-04,73.45,74.2,71.15,71.71,147532,73.45,74.2,71.15,71.71,147532,0.0,1.0
2020-02-05,75.93,76.19,74.19,74.27,181430,75.93,76.19,74.19,74.27,181430,0.0,1.0
2020-02-06,73.76,76.22,73.49,76.22,84561,73.76,76.22,73.49,76.22,84561,0.0,1.0
2020-02-07,72.0,73.61,71.79,73.24,86161,72.0,73.61,71.79,73.24,86161,0.0,1.0
2020-02-10,72.02,72.25,71.385,71.7,101642,72.02,72.25,71.385,71.7,101642,0.0,1.0
2020-02-11,72.98,73.35,71.746,72.26,78048,72.98,73.35,71.746,72.26,78048,0.0,1.0
2020-02-12,73.85,74.13,73.1,73.56,96604,73.85,74.13,73.1,73.56,96604,0.0,1.0
2020-02-13,74.16,74.59,72.9,73.26,65126,74.16,74.59,72.9,73.26,65126,0.0,1.0
2020-02-14,72.61,74.2,72.285,74.11,135600,72.61,74.2,72.285,74.11,135600,0.0,1.0
2020-02-18,74.93,75.29,72.69,72.69,193233,74.93,75.29,72.69,72.69,193233,0.0,1.0
2020-02-19,75.73,75.95,75.07,75.51,97005,75.73,75.95,75.07,75.51,97005,0.0,1.0
2020-02-20,76.38,76.66,74.91,75.31,113516,76.38,76.66,74.91,75.31,113516,0.0,1.0
2020-02-21,76.69,76.99,75.335,76.27,197068,76.69,76.99,75.335,76.27,197068,0.0,1.0
2020-02-24,66.34,71.094,63.53,68.08,699409,66.34,71.094,63.53,68.08,699409,0.0,1.0
2020-02-25,63.96,66.81,63.86,66.35,364559,63.96,66.81,63.86,66.35,364559,0.0,1.0
2020-02-26,64.54,66.5,63.92,64.65,285183,64.54,66.5,63.92,64.65,285183,0.0,1.0
2020-02-27,63.27,64.925,62.5,63.23,578542,63.27,64.925,62.5,63.23,578542,0.0,1.0
2020-02-28,60.64,62.145,59.41,60.55,379761,60.64,62.145,59.41,60.55,379761,0.0,1.0
2020-03-02,61.68,61.68,59.75,60.54,197782,61.68,61.68,59.75,60.54,197782,0.0,1.0
2020-03-03,59.58,63.1,58.29,61.27,193215,59.58,63.1,58.29,61.27,193215,0.0,1.0
2020-03-04,59.15,60.54,58.89,60.27,370044,59.15,60.54,58.89,60.27,370044,0.0,1.0
2020-03-05,57.43,58.97,56.47,57.84,250880,57.43,58.97,56.47,57.84,250880,0.0,1.0
2020-03-06,60.16,60.67,55.35,55.35,249502,60.16,60.67,55.35,55.35,249502,0.0,1.0
2020-03-09,59.14,60.98,56.47,57.11,324385,59.14,60.98,56.47,57.11,324385,0.0,1.0
2020-03-10,63.43,64.33,59.6,60.73,299745,63.43,64.33,59.6,60.73,299745,0.0,1.0
2020-03-11,60.43,62.23,59.43,61.76,167387,60.43,62.23,59.43,61.76,167387,0.0,1.0
2020-03-12,56.17,60.6268,55.0,56.73,240052,56.17,60.6268,55.0,56.73,240052,0.0,1.0
2020-03-13,60.29,60.74,57.07,57.74,306886,60.29,60.74,57.07,57.74,306886,0.0,1.0
2020-03-16,55.38,60.35,46.98,46.98,246793,55.38,60.35,46.98,46.98,246793,0.0,1.0
2020-03-17,57.41,58.4483,54.52,55.49,386982,57.41,58.4483,54.52,55.49,386982,0.0,1.0
2020-03-18,62.1,63.7,53.9,54.09,404378,62.1,63.7,53.9,54.09,404378,0.0,1.0
2020-03-19,66.77,68.99,59.655,62.74,425649,66.77,68.99,59.655,62.74,425649,0.0,1.0
2020-03-20,57.93,67.935,57.25,66.86,415744,57.93,67.935,57.25,66.86,415744,0.0,1.0
2020-03-23,54.98,58.44,53.02,58.07,290468,54.98,58.44,53.02,58.07,290468,0.0,1.0
2020-03-24,54.03,59.5,53.08,56.76,376636,54.03,59.5,53.08,56.76,376636,0.0,1.0
2020-03-25,51.99,54.9393,49.4686,53.54,325275,51.99,54.9393,49.4686,53.54,325275,0.0,1.0
2020-03-26,52.73,53.84,51.11,51.94,283941,52.73,53.84,51.11,51.94,283941,0.0,1.0
2020-03-27,52.46,54.55,50.42,50.99,359035,52.46,54.55,50.42,50.99,359035,0.0,1.0
2020-03-30,54.65,54.88,51.48,53.07,271055,54.65,54.88,51.48,53.07,271055,0.0,1.0
2020-03-31,55.27,57.91,54.74,54.74,259540,55.27,57.91,54.74,54.74,259540,0.0,1.0
2020-04-01,50.16,54.79,49.71,53.8,233058,50.16,54.79,49.71,53.8,233058,0.0,1.0
2020-04-02,49.32,50.085,48.03,49.6,232044,49.32,50.085,48.03,49.6,232044,0.0,1.0
2020-04-03,47.0,49.73,44.49,49.14,208518,47.0,49.73,44.49,49.14,208518,0.0,1.0
2020-04-06,52.33,52.72,48.89,48.89,258599,52.33,52.72,48.89,48.89,258599,0.0,1.0
2020-04-07,54.3,55.52,53.23,53.66,200582,54.3,55.52,53.23,53.66,200582,0.0,1.0
2020-04-08,56.47,56.97,54.22,54.81,144454,56.47,56.97,54.22,54.81,144454,0.0,1.0
2020-04-09,59.16,60.49,55.55,57.17,206336,59.16,60.49,55.55,57.17,206336,0.0,1.0
2020-04-13,57.98,61.76,57.55,59.51,188908,57.98,61.76,57.55,59.51,188908,0.0,1.0
2020-04-14,61.62,61.94,58.5608,59.2,236710,61.62,61.94,58.5608,59.2,236710,0.0,1.0
2020-04-15,60.31,60.86,58.84,59.57,211520,60.31,60.86,58.84,59.57,211520,0.0,1.0
2020-04-16,57.88,61.21,57.62,60.19,251857,57.88,61.21,57.62,60.19,251857,0.0,1.0
2020-04-17,59.89,60.795,58.42,59.73,188446,59.89,60.795,58.42,59.73,188446,0.0,1.0
2020-04-20,58.48,59.51,57.22,58.77,211686,58.48,59.51,57.22,58.77,211686,0.0,1.0
2020-04-21,58.48,58.59,56.525,57.0,92403,58.48,58.59,56.525,57.0,92403,0.0,1.0
2020-04-22,58.15,59.71,57.815,59.29,143843,58.15,59.71,57.815,59.29,143843,0.0,1.0
2020-04-23,57.9,58.9,57.31,58.06,281991,57.9,58.9,57.31,58.06,281991,0.0,1.0
2020-04-24,57.84,58.83,57.535,58.38,290925,57.84,58.83,57.535,58.38,290925,0.0,1.0
2020-04-27,63.1,63.51,59.63,62.95,375446,63.1,63.51,59.63,62.95,375446,0.0,1.0
2020-04-28,66.82,68.435,62.38,65.0,325347,66.82,68.435,62.38,65.0,325347,0.0,1.0
2020-04-29,62.81,69.76,62.49,69.5,285132,62.81,69.76,62.49,69.5,285132,0.0,1.0
2020-04-30,63.08,63.29,61.22,61.48,263954,63.08,63.29,61.22,61.48,263954,0.0,1.0
2020-05-01,61.7,63.68,60.25,62.58,262724,61.7,63.68,60.25,62.58,262724,0.0,1.0
2020-05-04,60.5,62.01,60.15,61.35,246425,60.5,62.01,60.15,61.35,246425,0.0,1.0
2020-05-05,60.51,62.99,60.47,61.36,221306,60.51,62.99,60.47,61.36,221306,0.0,1.0
2020-05-06,60.055,61.745,59.83,60.63,156595,60.055,61.745,59.83,60.63,156595,0.0,1.0
2020-05-07,59.71,60.87,59.59,60.52,186190,59.71,60.87,59.59,60.52,186190,0.0,1.0
2020-05-08,62.58,63.615,60.84,60.84,191489,62.58,63.615,60.84,60.84,191489,0.0,1.0
2020-05-11,65.04,65.45,61.6,62.3,225996,65.04,65.45,61.6,62.3,225996,0.0,1.0
2020-05-12,64.19,65.8,63.77,65.2,292684,64.19,65.8,63.77,65.2,292684,0.0,1.0
2020-05-13,63.26,64.42,62.34,63.71,177386,63.26,64.42,62.34,63.71,177386,0.0,1.0
2020-05-14,64.95,64.95,61.5702,62.11,195871,64.95,64.95,61.5702,62.11,195871,0.0,1.0
2020-05-15,66.04,66.78,64.16,64.63,501935,66.04,66.78,64.16,64.63,501935,0.0,1.0
2020-05-18,68.42,69.91,67.93,67.93,208884,68.42,69.91,67.93,67.93,208884,0.0,1.0
2020-05-19,68.43,70.86,67.72,68.01,168714,68.43,70.86,67.72,68.01,168714,0.0,1.0
2020-05-20,67.6,69.96,67.45,69.65,160164,67.6,69.96,67.45,69.65,160164,0.0,1.0
2020-05-21,66.39,67.32,66.01,67.32,156554,66.39,67.32,66.01,67.32,156554,0.0,1.0
2020-05-22,66.47,66.82,65.65,66.82,122217,66.47,66.82,65.65,66.82,122217,0.0,1.0
2020-05-26,68.82,70.06,68.555,68.7,120205,68.82,70.06,68.555,68.7,120205,0.0,1.0
2020-05-27,69.72,69.96,67.67,69.94,191992,69.72,69.96,67.67,69.94,191992,0.0,1.0
2020-05-28,66.74,70.22,66.23,70.22,282640,66.74,70.22,66.23,70.22,282640,0.0,1.0
2020-05-29,69.92,70.18,65.91,66.78,249965,69.92,70.18,65.91,66.78,249965,0.0,1.0
2020-06-01,69.95,71.41,69.8,70.3,197800,69.95,71.41,69.8,70.3,197800,0.0,1.0
2020-06-02,69.5,70.69,68.36,70.27,189606,69.5,70.69,68.36,70.27,189606,0.0,1.0
2020-06-03,72.03,72.93,70.31,70.33,182400,72.03,72.93,70.31,70.33,182400,0.0,1.0
2020-06-04,74.16,74.35,71.25,71.51,179461,74.16,74.35,71.25,71.51,179461,0.0,1.0
2020-06-05,79.56,80.3,76.2,76.67,230349,79.56,80.3,76.2,76.67,230349,0.0,1.0
2020-06-08,79.16,81.93,78.88,80.9,399023,79.16,81.93,78.88,80.9,399023,0.0,1.0
2020-06-09,74.53,78.34,74.4,78.34,164759,74.53,78.34,74.4,78.34,164759,0.0,1.0
2020-06-10,72.99,75.07,72.61,74.17,209001,72.99,75.07,72.61,74.17,209001,0.0,1.0
2020-06-11,69.85,71.53,69.43,70.15,143836,69.85,71.53,69.43,70.15,143836,0.0,1.0
2020-06-12,68.21,72.13,66.75,72.13,147851,68.21,72.13,66.75,72.13,147851,0.0,1.0
2020-06-15,69.36,70.27,66.3,66.7,195936,69.36,70.27,66.3,66.7,195936,0.0,1.0
2020-06-16,69.72,71.85,68.29,71.49,145265,69.72,71.85,68.29,71.49,145265,0.0,1.0
2020-06-17,68.9,70.63,68.285,69.9,108031,68.9,70.63,68.285,69.9,108031,0.0,1.0
2020-06-18,68.05,69.31,67.63,68.62,136125,68.05,69.31,67.63,68.62,136125,0.0,1.0
2020-06-19,67.23,68.555,65.32,67.58,351882,67.23,68.555,65.32,67.58,351882,0.0,1.0
2020-06-22,68.26,68.67,66.24,67.35,123255,68.26,68.67,66.24,67.35,123255,0.0,1.0
2020-06-23,67.9,69.25,67.4,69.15,168610,67.9,69.25,67.4,69.15,168610,0.0,1.0
2020-06-24,65.98,67.36,65.83,67.05,139689,65.98,67.36,65.83,67.05,139689,0.0,1.0
2020-06-25,65.63,65.86,63.66,65.66,102951,65.63,65.86,63.66,65.66,102951,0.0,1.0
2020-06-26,64.03,65.7899,63.78,65.43,183104,64.03,65.7899,63.78,65.43,183104,0.0,1.0
2020-06-29,66.87,67.29,64.66,64.7,76800,66.87,67.29,64.66,64.7,76800,0.0,1.0
2020-06-30,67.07,67.83,66.64,66.99,109400,67.07,67.83,66.64,66.99,109400,0.0,1.0
2020-07-01,66.42,68.47,65.45,67.12,154700,66.42,68.47,65.45,67.12,154700,0.0,1.0
2020-07-02,66.67,67.8,65.83,67.4,118000,66.67,67.8,65.83,67.4,118000,0.0,1.0
2020-07-06,66.72,67.85,66.08,67.85,58500,66.72,67.85,66.08,67.85,58500,0.0,1.0
2020-07-07,65.65,66.88,65.26,66.11,113000,65.65,66.88,65.26,66.11,113000,0.0,1.0
2020-07-08,64.68,65.73,63.78,65.54,75900,64.68,65.73,63.78,65.54,75900,0.0,1.0
2020-07-09,63.34,65.3,62.41,64.99,102500,63.34,65.3,62.41,64.99,102500,0.0,1.0
2020-07-10,64.54,64.64,63.25,63.53,88600,64.54,64.64,63.25,63.53,88600,0.0,1.0
2020-07-13,64.42,66.52,64.34,65.24,162500,64.42,66.52,64.34,65.24,162500,0.0,1.0
2020-07-14,65.77,65.77,63.89,64.77,95800,65.77,65.77,63.89,64.77,95800,0.0,1.0
2020-07-15,68.43,68.95,63.03,67.07,173100,68.43,68.95,63.03,67.07,173100,0.0,1.0
2020-07-16,69.29,69.41,67.22,68.08,142600,69.29,69.41,67.22,68.08,142600,0.0,1.0
2020-07-17,70.02,70.86,68.9,68.92,150200,70.02,70.86,68.9,68.92,150200,0.0,1.0
2020-07-20,70.49,73.14,68.83,69.56,100640,70.49,73.14,68.83,69.56,100640,0.0,1.0
2020-07-21,72.07,73.04,71.0,71.02,106430,72.07,73.04,71.0,71.02,106430,0.0,1.0
2020-07-22,71.54,73.74,70.82,71.71,123100,71.54,73.74,70.82,71.71,123100,0.0,1.0
2020-07-23,72.92,73.82,71.21,71.63,112707,72.92,73.82,71.21,71.63,112707,0.0,1.0
2020-07-24,73.79,75.37,72.2,72.44,142456,73.79,75.37,72.2,72.44,142456,0.0,1.0
2020-07-27,75.82,76.0,73.19,73.86,115203,75.82,76.0,73.19,73.86,115203,0.0,1.0
2020-07-28,76.09,76.76,74.18,75.34,72930,76.09,76.76,74.18,75.34,72930,0.0,1.0
2020-07-29,77.92,78.4499,76.48,76.48,125515,77.92,78.4499,76.48,76.48,125515,0.0,1.0
2020-07-30,82.81,83.53,77.61,78.59,343678,82.81,83.53,77.61,78.59,343678,0.0,1.0
2020-07-31,81.75,84.225,80.69,82.47,265541,81.75,84.225,80.69,82.47,265541,0.0,1.0
2020-08-03,81.91,82.53,80.86,82.0,161261,81.91,82.53,80.86,82.0,161261,0.0,1.0
2020-08-04,82.23,82.34,80.67,81.65,108602,82.23,82.34,80.67,81.65,108602,0.0,1.0
2020-08-05,84.93,85.16,82.2201,82.79,129674,84.93,85.16,82.2201,82.79,129674,0.0,1.0
2020-08-06,83.68,84.74,83.25,84.74,98695,83.68,84.74,83.25,84.74,98695,0.0,1.0
2020-08-07,85.97,86.09,83.58,83.64,114214,85.97,86.09,83.58,83.64,114214,0.0,1.0
2020-08-10,83.06,86.98,82.51,86.24,198670,83.06,86.98,82.51,86.24,198670,0.0,1.0
2020-08-11,84.21,86.3211,83.47,83.76,156007,84.21,86.3211,83.47,83.76,156007,0.0,1.0
2020-08-12,84.39,85.97,84.15,85.18,119799,84.39,85.97,84.15,85.18,119799,0.0,1.0
2020-08-13,83.24,84.62,82.94,84.62,81404,83.24,84.62,82.94,84.62,81404,0.0,1.0
2020-08-14,83.56,84.11,81.91,83.05,109267,83.56,84.11,81.91,83.05,109267,0.0,1.0
2020-08-17,83.83,84.4112,82.76,83.31,83368,83.83,84.4112,82.76,83.31,83368,0.0,1.0
2020-08-18,84.49,84.915,82.505,84.27,107437,84.49,84.915,82.505,84.27,107437,0.0,1.0
2020-08-19,83.79,85.03,83.67,84.18,73568,83.79,85.03,83.67,84.18,73568,0.0,1.0
2020-08-20,82.85,83.95,82.675,83.06,81522,82.85,83.95,82.675,83.06,81522,0.0,1.0
2020-08-21,81.26,83.53,80.9,82.62,149294,81.26,83.53,80.9,82.62,149294,0.0,1.0
2020-08-24,82.77,82.96,81.49,82.11,81573,82.77,82.96,81.49,82.11,81573,0.0,1.0
2020-08-25,83.12,83.57,82.37,82.84,78682,83.12,83.57,82.37,82.84,78682,0.0,1.0
2020-08-26,83.84,84.54,81.7,83.41,109646,83.84,84.54,81.7,83.41,109646,0.0,1.0
2020-08-27,84.215,85.15,79.3087,84.11,133913,84.215,85.15,79.3087,84.11,133913,0.0,1.0
2020-08-28,84.98,85.49,80.46,84.58,100176,84.98,85.49,80.46,84.58,100176,0.0,1.0
2020-08-31,84.69,85.89,83.44,85.08,144610,84.69,85.89,83.44,85.08,144610,0.0,1.0
2020-09-01,86.24,86.76,82.8741,84.96,104818,86.24,86.76,82.8741,84.96,104818,0.0,1.0
2020-09-02,88.03,88.465,86.61,87.09,106430,88.03,88.465,86.61,87.09,106430,0.0,1.0
2020-09-03,85.87,88.98,85.085,87.62,127608,85.87,88.98,85.085,87.62,127608,0.0,1.0
2020-09-04,85.73,87.16,84.42,87.09,81368,85.73,87.16,84.42,87.09,81368,0.0,1.0
2020-09-08,82.35,85.72,82.2175,84.18,236368,82.35,85.72,82.2175,84.18,236368,0.0,1.0
2020-09-09,84.03,85.1,82.616,82.86,158325,84.03,85.1,82.616,82.86,158325,0.0,1.0
2020-09-10,84.91,85.68,84.2,84.71,125560,84.91,85.68,84.2,84.71,125560,0.0,1.0
2020-09-11,85.92,87.31,84.86,85.28,131512,85.92,87.31,84.86,85.28,131512,0.0,1.0
2020-09-14,88.3,88.85,86.26,86.26,155614,88.3,88.85,86.26,86.26,155614,0.0,1.0
2020-09-15,88.02,88.98,87.33,88.98,106685,88.02,88.98,87.33,88.98,106685,0.0,1.0
2020-09-16,86.83,88.98,86.225,88.33,139171,86.83,88.98,86.225,88.33,139171,0.0,1.0
2020-09-17,85.93,87.62,84.145,85.69,116193,85.93,87.62,84.145,85.69,116193,0.0,1.0
2020-09-18,86.43,86.75,84.53,86.52,428113,86.43,86.75,84.53,86.52,428113,0.0,1.0
2020-09-21,82.63,85.15,81.55,85.15,138117,82.63,85.15,81.55,85.15,138117,0.0,1.0
2020-09-22,83.38,83.655,81.58,82.34,129738,83.38,83.655,81.58,82.34,129738,0.0,1.0
2020-09-23,82.96,84.74,82.96,83.12,147869,82.96,84.74,82.96,83.12,147869,0.0,1.0
2020-09-24,84.04,84.85,81.8901,82.63,167388,84.04,84.85,81.8901,82.63,167388,0.0,1.0
2020-09-25,85.35,85.48,82.845,83.54,111501,85.35,85.48,82.845,83.54,111501,0.0,1.0
2020-09-28,89.17,89.5,86.46,86.46,168384,89.17,89.5,86.46,86.46,168384,0.0,1.0
2020-09-29,88.74,89.81,88.34,89.3,141992,88.74,89.81,88.34,89.3,141992,0.0,1.0
2020-09-30,90.38,91.97,88.27,89.52,262655,90.38,91.97,88.27,89.52,262655,0.0,1.0
2020-10-01,93.26,93.37,89.515,90.89,191213,93.26,93.37,89.515,90.89,191213,0.0,1.0
2020-10-02,94.21,94.54,90.53,91.55,164291,94.21,94.54,90.53,91.55,164291,0.0,1.0
2020-10-05,94.69,95.0,88.51,94.04,177791,94.69,95.0,88.51,94.04,177791,0.0,1.0
2020-10-06,95.17,97.42,94.34,95.69,182398,95.17,97.42,94.34,95.69,182398,0.0,1.0
2020-10-07,94.31,96.15,93.85,96.15,170776,94.31,96.15,93.85,96.15,170776,0.0,1.0
2020-10-08,93.86,95.2,93.33,95.02,168020,93.86,95.2,93.33,95.02,168020,0.0,1.0
2020-10-09,92.96,94.8888,92.8001,94.46,142818,92.96,94.8888,92.8001,94.46,142818,0.0,1.0
2020-10-12,93.5,94.34,93.03,93.22,131062,93.5,94.34,93.03,93.22,131062,0.0,1.0
2020-10-13,93.21,94.59,90.1827,93.52,126680,93.21,94.59,90.1827,93.52,126680,0.0,1.0
2020-10-14,91.17,93.51,90.91,93.4,108529,91.17,93.51,90.91,93.4,108529,0.0,1.0
2020-10-15,92.12,92.45,89.73,90.07,122655,92.12,92.45,89.73,90.07,122655,0.0,1.0
2020-10-16,91.17,93.07,90.965,92.02,103342,91.17,93.07,90.965,92.02,103342,0.0,1.0
2020-10-19,90.04,91.705,89.88,91.59,67378,90.04,91.705,89.88,91.59,67378,0.0,1.0
2020-10-20,90.74,91.79,89.89,90.7,63431,90.74,91.79,89.89,90.7,63431,0.0,1.0
2020-10-21,91.0,92.28,90.42,91.08,76357,91.0,92.28,90.42,91.08,76357,0.0,1.0
2020-10-22,91.14,91.75,89.99,91.39,99075,91.14,91.75,89.99,91.39,99075,0.0,1.0
2020-10-23,90.67,91.94,89.94,91.47,77033,90.67,91.94,89.94,91.47,77033,0.0,1.0
2020-10-26,89.94,90.795,88.33,89.76,100265,89.94,90.795,88.33,89.76,100265,0.0,1.0
2020-10-27,88.08,90.315,87.7079,89.98,83115,88.08,90.315,87.7079,89.98,83115,0.0,1.0
2020-10-28,85.98,88.095,85.5,87.5,248594,85.98,88.095,85.5,87.5,248594,0.0,1.0
2020-10-29,87.91,92.26,87.01,87.23,180716,87.91,92.26,87.01,87.23,180716,0.0,1.0
2020-10-30,89.27,90.55,85.6798,87.12,295744,89.27,90.55,85.6798,87.12,295744,0.0,1.0
2020-11-02,87.5,90.445,86.6,89.76,150700,87.5,90.445,86.6,89.76,150700,0.0,1.0
2020-11-03,90.87,91.0,87.84,87.84,169871,90.87,91.0,87.84,87.84,169871,0.0,1.0
2020-11-04,91.9,93.42,87.6129,90.28,110911,91.9,93.42,87.6129,90.28,110911,0.0,1.0
2020-11-05,93.35,94.92,92.79,92.79,93568,93.35,94.92,92.79,92.79,93568,0.0,1.0
2020-11-06,94.82,95.53,93.23,93.87,108161,94.82,95.53,93.23,93.87,108161,0.0,1.0
2020-11-09,92.2,99.95,91.81,97.42,178394,92.2,99.95,91.81,97.42,178394,0.0,1.0
2020-11-10,96.01,97.88,92.73,93.23,166550,96.01,97.88,92.73,93.23,166550,0.0,1.0
2020-11-11,96.2,97.46,94.73,97.06,83880,96.2,97.46,94.73,97.06,83880,0.0,1.0
2020-11-12,94.32,96.645,92.02,95.44,150755,94.32,96.645,92.02,95.44,150755,0.0,1.0
2020-11-13,94.74,96.57,93.865,95.13,109882,94.74,96.57,93.865,95.13,109882,0.0,1.0
2020-11-16,95.06,95.85,92.86,95.29,182397,95.06,95.85,92.86,95.29,182397,0.0,1.0
2020-11-17,95.2,95.78,92.85,94.46,128033,95.2,95.78,92.85,94.46,128033,0.0,1.0
2020-11-18,94.53,96.86,94.28,95.2,210549,94.53,96.86,94.28,95.2,210549,0.0,1.0
2020-11-19,94.29,95.1,92.77,94.53,182209,94.29,95.1,92.77,94.53,182209,0.0,1.0
2020-11-20,94.5,94.92,93.05,93.34,132529,94.5,94.92,93.05,93.34,132529,0.0,1.0
2020-11-23,93.52,95.14,92.79,93.71,165375,93.52,95.14,92.79,93.71,165375,0.0,1.0
2020-11-24,93.34,95.11,92.77,93.8,185337,93.34,95.11,92.77,93.8,185337,0.0,1.0
2020-11-25,91.85,94.38,91.42,93.03,104657,91.85,94.38,91.42,93.03,104657,0.0,1.0
2020-11-27,93.07,93.07,91.34,91.75,53319,93.07,93.07,91.34,91.75,53319,0.0,1.0
2020-11-30,92.37,93.16,90.83,92.44,136179,92.37,93.16,90.83,92.44,136179,0.0,1.0
2020-12-01,94.74,95.5,92.15,93.22,111952,94.74,95.5,92.15,93.22,111952,0.0,1.0
2020-12-02,93.04,94.71,91.95,94.71,98108,93.04,94.71,91.95,94.71,98108,0.0,1.0
2020-12-03,93.43,94.41,92.64,92.82,87633,93.43,94.41,92.64,92.82,87633,0.0,1.0
2020-12-04,95.41,95.74,93.5,93.71,71047,95.41,95.74,93.5,93.71,71047,0.0,1.0
2020-12-07,96.27,96.45,93.4,94.98,93553,96.27,96.45,93.4,94.98,93553,0.0,1.0
2020-12-08,97.04,97.64,95.74,96.05,152787,97.04,97.64,95.74,96.05,152787,0.0,1.0
2020-12-09,98.35,98.99,97.4,98.22,115669,98.35,98.99,97.4,98.22,115669,0.0,1.0
2020-12-10,97.66,98.12,95.62,97.73,64020,97.66,98.12,95.62,97.73,64020,0.0,1.0
2020-12-11,97.69,98.24,96.76,96.78,88149,97.69,98.24,96.76,96.78,88149,0.0,1.0
2020-12-14,96.54,98.57,95.3,97.9,167754,96.54,98.57,95.3,97.9,167754,0.0,1.0
2020-12-15,99.36,100.55,96.14,97.24,247090,99.36,100.55,96.14,97.24,247090,0.0,1.0
2020-12-16,98.04,100.48,97.84,99.75,187033,98.04,100.48,97.84,99.75,187033,0.0,1.0
2020-12-17,94.63,99.015,94.33,98.33,261076,94.63,99.015,94.33,98.33,261076,0.0,1.0
2020-12-18,89.39,96.92,89.31,93.65,851182,89.39,96.92,89.31,93.65,851182,0.0,1.0
2020-12-21,88.39,89.68,87.511,88.1,225111,88.39,89.68,87.511,88.1,225111,0.0,1.0
2020-12-22,87.87,89.735,87.78,88.62,155575,87.87,89.735,87.78,88.62,155575,0.0,1.0
2020-12-23,87.81,89.05,87.4,87.48,124584,87.81,89.05,87.4,87.48,124584,0.0,1.0
2020-12-24,89.56,89.89,88.0601,88.25,41280,89.56,89.89,88.0601,88.25,41280,0.0,1.0
2020-12-28,89.57,90.68,89.34,89.87,86242,89.57,90.68,89.34,89.87,86242,0.0,1.0
2020-12-29,88.03,90.6288,87.02,89.98,102111,88.03,90.6288,87.02,89.98,102111,0.0,1.0
2020-12-30,88.3,89.97,88.25,88.62,97099,88.3,89.97,88.25,88.62,97099,0.0,1.0
2020-12-31,86.82,88.44,86.51,88.31,127728,86.82,88.44,86.51,88.31,127728,0.0,1.0
2021-01-04,87.34,88.28,86.22,87.46,117042,87.34,88.28,86.22,87.46,117042,0.0,1.0
2021-01-05,88.34,89.19,86.5217,86.7,111068,88.34,89.19,86.5217,86.7,111068,0.0,1.0
2021-01-06,93.36,94.49,89.39,89.39,243522,93.36,94.49,89.39,89.39,243522,0.0,1.0
2021-01-07,95.0,96.31,92.3,93.7,118294,95.0,96.31,92.3,93.7,118294,0.0,1.0
2021-01-08,95.46,96.36,93.97,94.79,123519,95.46,96.36,93.97,94.79,123519,0.0,1.0
2021-01-11,96.23,97.09,92.34,94.26,85143,96.23,97.09,92.34,94.26,85143,0.0,1.0
2021-01-12,98.13,98.4,95.68,96.33,83745,98.13,98.4,95.68,96.33,83745,0.0,1.0
2021-01-13,95.57,98.04,95.02,98.04,122988,95.57,98.04,95.02,98.04,122988,0.0,1.0
2021-01-14,97.5,97.91,92.59,95.77,138051,97.5,97.91,92.59,95.77,138051,0.0,1.0
2021-01-15,97.76,97.97,95.0674,97.15,143649,97.76,97.97,95.0674,97.15,143649,0.0,1.0
2021-01-19,95.88,99.36,94.51,98.97,137394,95.88,99.36,94.51,98.97,137394,0.0,1.0
2021-01-20,98.28,98.89,96.19,96.19,96490,98.28,98.89,96.19,96.19,96490,0.0,1.0
2021-01-21,99.33,101.535,98.5,98.78,99665,99.33,101.535,98.5,98.78,99665,0.0,1.0
2021-01-22,99.15,99.74,97.74,98.88,110009,99.15,99.74,97.74,98.88,110009,0.0,1.0
2021-01-25,99.1,99.19,96.63,98.73,72361,99.1,99.19,96.63,98.73,72361,0.0,1.0
2021-01-26,99.34,100.57,97.94,99.99,77445,99.34,100.57,97.94,99.99,77445,0.0,1.0
2021-01-27,93.37,98.41,91.94,98.41,137200,93.37,98.41,91.94,98.41,137200,0.0,1.0
2021-01-28,92.8,95.8748,91.97,94.12,105463,92.8,95.8748,91.97,94.12,105463,0.0,1.0
2021-01-29,90.83,96.56,89.3,92.53,168457,90.83,96.56,89.3,92.53,168457,0.0,1.0
2021-02-01,93.52,94.04,90.62,91.05,165680,93.52,94.04,90.62,91.05,165680,0.0,1.0
2021-02-02,94.73,95.44,92.73,93.77,106049,94.73,95.44,92.73,93.77,106049,0.0,1.0
2021-02-03,95.38,96.0,92.7516,94.4,76888,95.38,96.0,92.7516,94.4,76888,0.0,1.0
2021-02-04,96.9,96.9,94.73,95.64,84533,96.9,96.9,94.73,95.64,84533,0.0,1.0
2021-02-05,99.14,99.23,96.9,97.47,99129,99.14,99.23,96.9,97.47,99129,0.0,1.0
2021-02-08,101.88,102.59,98.39,100.0,105679,101.88,102.59,98.39,100.0,105679,0.0,1.0
2021-02-09,100.35,102.06,98.79,102.06,114454,100.35,102.06,98.79,102.06,114454,0.0,1.0
2021-02-10,99.06,102.06,98.69,101.54,131174,99.06,102.06,98.69,101.54,131174,0.0,1.0
2021-02-11,96.57,100.05,96.265,99.84,208817,96.57,100.05,96.265,99.84,208817,0.0,1.0
2021-02-12,96.1,97.96,94.6,96.18,138400,96.1,97.96,94.6,96.18,138400,0.0,1.0
2021-02-16,95.63,97.7,95.125,96.97,132084,95.63,97.7,95.125,96.97,132084,0.0,1.0
2021-02-17,94.58,95.43,92.63,95.18,163494,94.58,95.43,92.63,95.18,163494,0.0,1.0
2021-02-18,92.57,94.58,92.57,94.34,127895,92.57,94.58,92.57,94.34,127895,0.0,1.0
2021-02-19,93.08,95.7,91.71,92.96,170418,93.08,95.7,91.71,92.96,170418,0.0,1.0
2021-02-22,102.53,102.99,94.21,98.01,322574,102.53,102.99,94.21,98.01,322574,0.0,1.0
2021-02-23,102.05,104.97,98.56,102.62,235737,102.05,104.97,98.56,102.62,235737,0.0,1.0
2021-02-24,101.65,104.12,99.57,101.89,165190,101.65,104.12,99.57,101.89,165190,0.0,1.0
2021-02-25,99.52,101.84,98.74,100.66,125133,99.52,101.84,98.74,100.66,125133,0.0,1.0
2021-02-26,99.71,100.94,98.16,99.56,124753,99.71,100.94,98.16,99.56,124753,0.0,1.0
2021-03-01,102.92,104.0,99.85,101.1,140415,102.92,104.0,99.85,101.1,140415,0.0,1.0
2021-03-02,101.45,103.3,100.505,102.62,79195,101.45,103.3,100.505,102.62,79195,0.0,1.0
2021-03-03,104.21,105.26,101.36,101.68,97819,104.21,105.26,101.36,101.68,97819,0.0,1.0
2021-03-04,104.93,106.24,103.61,104.59,222612,104.93,106.24,103.61,104.59,222612,0.0,1.0
2021-03-05,106.59,106.79,103.15,105.31,199130,106.59,106.79,103.15,105.31,199130,0.0,1.0
2021-03-08,111.15,113.13,106.27,107.1,157294,111.15,113.13,106.27,107.1,157294,0.0,1.0
2021-03-09,109.68,111.88,108.63,111.88,108594,109.68,111.88,108.63,111.88,108594,0.0,1.0
2021-03-10,108.2,113.0,108.1,110.6,183706,108.2,113.0,108.1,110.6,183706,0.0,1.0
2021-03-11,106.25,108.78,105.79,108.0,205900,106.25,108.78,105.79,108.0,205900,0.0,1.0
2021-03-12,105.86,107.54,104.5,105.28,313633,105.86,107.54,104.5,105.28,313633,0.0,1.0
2021-03-15,104.14,105.8699,102.6,104.91,213359,104.14,105.8699,102.6,104.91,213359,0.0,1.0
2021-03-16,106.19,107.29,103.2,103.2,183466,106.19,107.29,103.2,103.2,183466,0.0,1.0
2021-03-17,105.74,109.39,104.8,106.46,128793,105.74,109.39,104.8,106.46,128793,0.0,1.0
2021-03-18,104.77,106.19,103.785,105.18,126088,104.77,106.19,103.785,105.18,126088,0.0,1.0
2021-03-19,106.46,107.43,104.46,104.73,383165,106.46,107.43,104.46,104.73,383165,0.0,1.0
2021-03-22,106.94,108.6,105.06,106.23,109246,106.94,108.6,105.06,106.23,109246,0.0,1.0
2021-03-23,102.6,106.8,101.81,105.96,125489,102.6,106.8,101.81,105.96,125489,0.0,1.0
2021-03-24,101.42,104.82,100.01,103.24,108588,101.42,104.82,100.01,103.24,108588,0.0,1.0
2021-03-25,102.93,104.38,100.67,101.44,105140,102.93,104.38,100.67,101.44,105140,0.0,1.0
2021-03-26,105.22,106.3,102.075,103.75,104899,105.22,106.3,102.075,103.75,104899,0.0,1.0
2021-03-29,103.38,108.77,103.26,104.89,137900,103.38,108.77,103.26,104.89,137900,0.0,1.0
2021-03-30,103.85,104.7,102.49,102.95,113975,103.85,104.7,102.49,102.95,113975,0.0,1.0
2021-03-31,102.64,106.295,102.14,104.07,175350,102.64,106.295,102.14,104.07,175350,0.0,1.0
2021-04-01,103.61,104.46,101.832,102.71,92585,103.61,104.46,101.832,102.71,92585,0.0,1.0
2021-04-05,105.25,107.86,103.12,103.5,105666,105.25,107.86,103.12,103.5,105666,0.0,1.0
2021-04-06,103.74,106.76,103.43,105.45,102270,103.74,106.76,103.43,105.45,102270,0.0,1.0
2021-04-07,102.21,104.545,101.72,103.85,84271,102.21,104.545,101.72,103.85,84271,0.0,1.0
2021-04-08,103.78,103.83,101.27,102.15,139802,103.78,103.83,101.27,102.15,139802,0.0,1.0
2021-04-09,104.58,105.03,102.99,103.31,87116,104.58,105.03,102.99,103.31,87116,0.0,1.0
2021-04-12,105.71,106.25,103.93,104.9,54409,105.71,106.25,103.93,104.9,54409,0.0,1.0
2021-04-13,104.87,107.83,103.64,105.87,85334,104.87,107.83,103.64,105.87,85334,0.0,1.0
2021-04-14,105.75,106.99,105.33,105.35,53508,105.75,106.99,105.33,105.35,53508,0.0,1.0
2021-04-15,106.6,107.0568,105.51,106.28,54207,106.6,107.0568,105.51,106.28,54207,0.0,1.0
2021-04-16,107.2,108.87,106.86,107.45,64227,107.2,108.87,106.86,107.45,64227,0.0,1.0
2021-04-19,107.63,108.15,105.9525,107.11,57026,107.63,108.15,105.9525,107.11,57026,0.0,1.0
2021-04-20,107.78,108.96,106.94,106.99,117659,107.78,108.96,106.94,106.99,117659,0.0,1.0
2021-04-21,109.75,110.38,105.695,107.31,116351,109.75,110.38,105.695,107.31,116351,0.0,1.0
2021-04-22,109.07,110.35,107.945,109.55,95433,109.07,110.35,107.945,109.55,95433,0.0,1.0
2021-04-23,111.34,112.31,108.28,109.52,107992,111.34,112.31,108.28,109.52,107992,0.0,1.0
2021-04-26,99.01,108.0,98.2601,108.0,499448,99.01,108.0,98.2601,108.0,499448,0.0,1.0
2021-04-27,98.0,101.17,97.83,100.65,261409,98.0,101.17,97.83,100.65,261409,0.0,1.0
2021-04-28,99.89,100.23,97.355,98.0,212710,99.89,100.23,97.355,98.0,212710,0.0,1.0
2021-04-29,101.02,101.415,99.7475,100.76,179181,101.02,101.415,99.7475,100.76,179181,0.0,1.0
2021-04-30,99.18,100.9,98.73,100.06,157994,99.18,100.9,98.73,100.06,157994,0.0,1.0
2021-05-03,100.67,101.73,99.26,100.06,198722,100.67,101.73,99.26,100.06,198722,0.0,1.0
2021-05-04,98.89,100.26,98.145,99.82,113360,98.89,100.26,98.145,99.82,113360,0.0,1.0
2021-05-05,98.95,99.93,98.01,99.06,94787,98.95,99.93,98.01,99.06,94787,0.0,1.0
2021-05-06,102.38,102.56,98.95,98.95,167473,102.38,102.56,98.95,98.95,167473,0.0,1.0
2021-05-07,104.45,104.71,100.65,100.65,105546,104.45,104.71,100.65,100.65,105546,0.0,1.0
2021-05-10,103.59,104.58,103.0526,104.39,115323,103.59,104.58,103.0526,104.39,115323,0.0,1.0
2021-05-11,99.83,102.9,98.01,102.02,92361,99.83,102.9,98.01,102.02,92361,0.0,1.0
2021-05-12,99.59,100.915,99.02,99.12,118555,99.59,100.915,99.02,99.12,118555,0.0,1.0
2021-05-13,103.03,103.64,99.73,99.73,123846,103.03,103.64,99.73,99.73,123846,0.0,1.0
2021-05-14,103.85,104.23,102.0,103.23,74554,103.85,104.23,102.0,103.23,74554,0.0,1.0
2021-05-17,103.08,104.31,102.32,103.19,68982,103.08,104.31,102.32,103.19,68982,0.0,1.0
2021-05-18,99.54,102.99,99.54,102.93,69145,99.54,102.99,99.54,102.93,69145,0.0,1.0
2021-05-19,98.99,100.15,98.21,99.29,93202,98.99,100.15,98.21,99.29,93202,0.0,1.0
2021-05-20,99.6,99.93,98.68,98.84,74743,99.6,99.93,98.68,98.84,74743,0.0,1.0
2021-05-21,100.97,102.47,99.71,100.83,121024,100.97,102.47,99.71,100.83,121024,0.0,1.0
2021-05-24,100.73,101.87,99.955,101.84,70829,100.73,101.87,99.955,101.84,70829,0.0,1.0
2021-05-25,100.05,101.52,99.48,100.56,102657,100.05,101.52,99.48,100.56,102657,0.0,1.0
2021-05-26,101.3,101.87,99.885,99.95,96314,101.3,101.87,99.885,99.95,96314,0.0,1.0
2021-05-27,102.47,103.5,101.795,102.14,109022,102.47,103.5,101.795,102.14,109022,0.0,1.0
2021-05-28,102.38,102.95,102.035,102.7,118769,102.38,102.95,102.035,102.7,118769,0.0,1.0
2021-06-01,103.3,103.95,102.05,102.9,116526,103.3,103.95,102.05,102.9,116526,0.0,1.0
2021-06-02,102.0,103.912,101.18,103.32,84950,102.0,103.912,101.18,103.32,84950,0.0,1.0
2021-06-03,104.39,104.49,101.4,102.14,108212,104.39,104.49,101.4,102.14,108212,0.0,1.0
2021-06-04,104.44,105.33,102.7825,104.47,90037,104.44,105.33,102.7825,104.47,90037,0.0,1.0
2021-06-07,102.74,104.7932,102.3424,104.42,75084,102.74,104.7932,102.3424,104.42,75084,0.0,1.0
2021-06-08,103.59,103.88,102.305,103.36,47644,103.59,103.88,102.305,103.36,47644,0.0,1.0
2021-06-09,102.94,104.16,102.07,104.16,66950,102.94,104.16,102.07,104.16,66950,0.0,1.0
2021-06-10,101.53,103.54,101.21,103.5,48477,101.53,103.54,101.21,103.5,48477,0.0,1.0
2021-06-11,102.93,102.96,101.97,101.97,42418,102.93,102.96,101.97,101.97,42418,0.0,1.0
2021-06-14,101.55,102.77,100.86,102.77,69049,101.55,102.77,100.86,102.77,69049,0.0,1.0
2021-06-15,103.01,103.07,101.65,102.05,66087,103.01,103.07,101.65,102.05,66087,0.0,1.0
2021-06-16,101.91,103.36,101.705,103.07,65521,101.91,103.36,101.705,103.07,65521,0.0,1.0
2021-06-17,99.19,101.86,97.555,101.42,123186,99.19,101.86,97.555,101.42,123186,0.0,1.0
2021-06-18,98.82,99.54,97.72,98.36,214220,98.82,99.54,97.72,98.36,214220,0.0,1.0
2021-06-21,100.19,100.81,99.21,99.21,88631,100.19,100.81,99.21,99.21,88631,0.0,1.0
2021-06-22,100.35,100.81,99.52,99.67,53320,100.35,100.81,99.52,99.67,53320,0.0,1.0
2021-06-23,98.51,100.93,98.39,100.83,158816,98.51,100.93,98.39,100.83,158816,0.0,1.0
2021-06-24,98.87,99.73,98.27,99.02,128993,98.87,99.73,98.27,99.02,128993,0.0,1.0
2021-06-25,100.16,100.94,98.46,99.37,248792,100.16,100.94,98.46,99.37,248792,0.0,1.0
2021-06-28,101.28,102.99,100.5,101.15,109279,101.28,102.99,100.5,101.15,109279,0.0,1.0
2021-06-29,103.59,103.86,101.1,101.8,137638,103.59,103.86,101.1,101.8,137638,0.0,1.0
2021-06-30,103.67,104.17,102.83,103.18,128529,103.67,104.17,102.83,103.18,128529,0.0,1.0
2021-07-01,105.48,106.36,103.99,104.51,84300,105.48,106.36,103.99,104.51,84300,0.0,1.0
2021-07-02,104.83,106.56,104.67,105.89,53986,104.83,106.56,104.67,105.89,53986,0.0,1.0
2021-07-06,103.74,104.78,101.77,104.78,83189,103.74,104.78,101.77,104.78,83189,0.0,1.0
2021-07-07,105.39,106.16,103.06,104.04,62586,105.39,106.16,103.06,104.04,62586,0.0,1.0
2021-07-08,103.55,105.24,102.97,103.42,52776,103.55,105.24,102.97,103.42,52776,0.0,1.0
2021-07-09,104.82,105.61,104.36,104.36,47304,104.82,105.61,104.36,104.36,47304,0.0,1.0
2021-07-12,106.7,106.93,104.11,104.79,79667,106.7,106.93,104.11,104.79,79667,0.0,1.0
2021-07-13,105.73,107.49,105.14,106.78,53113,105.73,107.49,105.14,106.78,53113,0.0,1.0
2021-07-14,106.13,106.44,105.06,106.35,54409,106.13,106.44,105.06,106.35,54409,0.0,1.0
2021-07-15,105.37,106.08,104.65,105.69,41591,105.37,106.08,104.65,105.69,41591,0.0,1.0
2021-07-16,103.4,106.77,103.25,105.98,100890,103.4,106.77,103.25,105.98,100890,0.0,1.0
2021-07-19,103.63,106.02,102.15,102.15,114014,103.63,106.02,102.15,102.15,114014,0.0,1.0
2021-07-20,105.65,107.307,104.27,104.31,139077,105.65,107.307,104.27,104.31,139077,0.0,1.0
2021-07-21,104.49,106.51,104.31,105.67,69133,104.49,106.51,104.31,105.67,69133,0.0,1.0
2021-07-22,103.55,105.0,103.06,104.34,73515,103.55,105.0,103.06,104.34,73515,0.0,1.0
2021-07-23,104.92,105.88,103.5334,104.14,102461,104.92,105.88,103.5334,104.14,102461,0.0,1.0
2021-07-26,102.62,105.0,100.11,104.46,79002,102.62,105.0,100.11,104.46,79002,0.0,1.0
2021-07-27,101.45,102.8875,100.99,101.78,76576,101.45,102.8875,100.99,101.78,76576,0.0,1.0
2021-07-28,100.12,102.32,99.79,101.72,85914,100.12,102.32,99.79,101.72,85914,0.0,1.0
2021-07-29,101.3,102.415,100.97,102.415,60318,101.3,102.415,100.97,102.415,60318,0.0,1.0
2021-07-30,101.15,102.05,100.59,100.99,75087,101.15,102.05,100.59,100.99,75087,0.0,1.0
2021-08-02,100.46,103.4,100.12,101.75,60616,100.46,103.4,100.12,101.75,60616,0.0,1.0
2021-08-03,100.68,101.77,100.01,100.92,123122,100.68,101.77,100.01,100.92,123122,0.0,1.0
2021-08-04,97.85,99.79,97.53,99.79,72449,97.85,99.79,97.53,99.79,72449,0.0,1.0
2021-08-05,98.33,99.36,98.18,98.35,47523,98.33,99.36,98.18,98.35,47523,0.0,1.0
2021-08-06,99.81,100.1746,98.96,99.23,62752,99.81,100.1746,98.96,99.23,62752,0.0,1.0
2021-08-09,99.2,99.825,96.035,99.38,79215,99.2,99.825,96.035,99.38,79215,0.0,1.0
2021-08-10,100.33,100.9724,99.43,99.43,75916,100.33,100.9724,99.43,99.43,75916,0.0,1.0
2021-08-11,100.13,101.25,99.64,101.25,86156,100.13,101.25,99.64,101.25,86156,0.0,1.0
2021-08-12,99.36,100.52,99.3589,100.43,83963,99.36,100.52,99.3589,100.43,83963,0.0,1.0
2021-08-13,98.35,99.76,98.19,99.31,45432,98.35,99.76,98.19,99.31,45432,0.0,1.0
2021-08-16,99.08,99.924,97.85,97.85,62188,99.08,99.924,97.85,97.85,62188,0.0,1.0
2021-08-17,97.38,98.3,95.78,98.3,51184,97.38,98.3,95.78,98.3,51184,0.0,1.0
2021-08-18,95.5,98.96,95.44,97.17,66006,95.5,98.96,95.44,97.17,66006,0.0,1.0
2021-08-19,95.32,96.12,94.34,95.0,93644,95.32,96.12,94.34,95.0,93644,0.0,1.0
2021-08-20,96.7,97.185,94.91,94.91,91529,96.7,97.185,94.91,94.91,91529,0.0,1.0
2021-08-23,97.23,98.08,96.5,97.06,102045,97.23,98.08,96.5,97.06,102045,0.0,1.0
2021-08-24,97.85,98.88,96.58,97.62,79893,97.85,98.88,96.58,97.62,79893,0.0,1.0
2021-08-25,97.41,99.2,97.16,98.2,60336,97.41,99.2,97.16,98.2,60336,0.0,1.0
2021-08-26,95.82,97.98,94.97,97.69,65044,95.82,97.98,94.97,97.69,65044,0.0,1.0
2021-08-27,96.68,97.9699,95.63,96.36,152991,96.68,97.9699,95.63,96.36,152991,0.0,1.0
2021-08-30,95.52,97.28,94.41,97.19,186674,95.52,97.28,94.41,97.19,186674,0.0,1.0
2021-08-31,93.86,95.51,93.7,95.51,87397,93.86,95.51,93.7,95.51,87397,0.0,1.0
2021-09-01,94.4,95.15,92.98,94.4,65417,94.4,95.15,92.98,94.4,65417,0.0,1.0
2021-09-02,93.9,95.03,93.495,94.29,80927,93.9,95.03,93.495,94.29,80927,0.0,1.0
2021-09-03,91.4,94.62,91.075,93.86,118983,91.4,94.62,91.075,93.86,118983,0.0,1.0
2021-09-07,92.55,94.03,91.43,91.43,122641,92.55,94.03,91.43,91.43,122641,0.0,1.0
2021-09-08,92.52,92.69,91.59,92.22,81852,92.52,92.69,91.59,92.22,81852,0.0,1.0
2021-09-09,93.25,93.45,91.67,92.34,90324,93.25,93.45,91.67,92.34,90324,0.0,1.0
2021-09-10,92.29,93.73,91.975,93.73,73689,92.29,93.73,91.975,93.73,73689,0.0,1.0
2021-09-13,91.87,94.255,91.04,93.22,75613,91.87,94.255,91.04,93.22,75613,0.0,1.0
2021-09-14,91.08,94.98,90.32,91.91,114744,91.08,94.98,90.32,91.91,114744,0.0,1.0
2021-09-15,91.34,91.83,90.47,91.4,87960,91.34,91.83,90.47,91.4,87960,0.0,1.0
2021-09-16,91.52,92.11,90.08,91.1,71281,91.52,92.11,90.08,91.1,71281,0.0,1.0
2021-09-17,93.28,93.71,91.525,91.74,370757,93.28,93.71,91.525,91.74,370757,0.0,1.0
2021-09-20,93.81,93.99,91.28,91.57,105865,93.81,93.99,91.28,91.57,105865,0.0,1.0
2021-09-21,94.79,95.69,93.52,94.04,95130,94.79,95.69,93.52,94.04,95130,0.0,1.0
2021-09-22,96.77,97.32,93.83,95.36,63899,96.77,97.32,93.83,95.36,63899,0.0,1.0
2021-09-23,96.73,98.51,91.59,97.49,68687,96.73,98.51,91.59,97.49,68687,0.0,1.0
2021-09-24,96.63,98.03,96.61,96.61,79800,96.63,98.03,96.61,96.61,79800,0.0,1.0
2021-09-27,98.53,98.92,95.1618,96.61,79932,98.53,98.92,95.1618,96.61,79932,0.0,1.0
2021-09-28,97.58,99.59,97.025,98.58,69463,97.58,99.59,97.025,98.58,69463,0.0,1.0
2021-09-29,97.96,98.82,97.09,97.81,51734,97.96,98.82,97.09,97.81,51734,0.0,1.0
2021-09-30,94.67,99.48,94.45,98.08,73616,94.67,99.48,94.45,98.08,73616,0.0,1.0
2021-10-01,95.98,96.89,93.23,94.71,107606,95.98,96.89,93.23,94.71,107606,0.0,1.0
2021-10-04,98.63,99.35,93.3025,95.56,133637,98.63,99.35,93.3025,95.56,133637,0.0,1.0
2021-10-05,98.39,99.23,95.125,98.91,72508,98.39,99.23,95.125,98.91,72508,0.0,1.0
2021-10-06,94.5,98.45,93.63,97.65,108792,94.5,98.45,93.63,97.65,108792,0.0,1.0
2021-10-07,96.24,97.475,94.72,95.37,95092,96.24,97.475,94.72,95.37,95092,0.0,1.0
2021-10-08,97.32,97.35,95.39,96.79,51564,97.32,97.35,95.39,96.79,51564,0.0,1.0
2021-10-11,96.8,98.04,96.205,97.15,69238,96.8,98.04,96.205,97.15,69238,0.0,1.0
2021-10-12,98.48,98.56,96.43,96.86,85550,98.48,98.56,96.43,96.86,85550,0.0,1.0
2021-10-13,98.4,99.2994,95.85,99.06,68343,98.4,99.2994,95.85,99.06,68343,0.0,1.0
2021-10-14,100.11,100.46,96.38,98.78,60980,100.11,100.46,96.38,98.78,60980,0.0,1.0
2021-10-15,100.64,102.32,100.41,101.79,78942,100.64,102.32,100.41,101.79,78942,0.0,1.0
2021-10-18,100.04,100.76,99.68,100.3,42710,100.04,100.76,99.68,100.3,42710,0.0,1.0
2021-10-19,100.7,101.33,98.5,100.0,51105,100.7,101.33,98.5,100.0,51105,0.0,1.0
2021-10-20,102.44,102.73,100.5678,100.8,68067,102.44,102.73,100.5678,100.8,68067,0.0,1.0
2021-10-21,104.16,104.73,102.72,102.84,90058,104.16,104.73,102.72,102.84,90058,0.0,1.0
2021-10-22,102.32,104.73,101.81,104.46,70284,102.32,104.73,101.81,104.46,70284,0.0,1.0
2021-10-25,99.91,102.09,95.95,101.65,168957,99.91,102.09,95.95,101.65,168957,0.0,1.0
2021-10-26,100.58,101.8,99.61,99.61,110005,100.58,101.8,99.61,99.61,110005,0.0,1.0
2021-10-27,103.34,103.67,100.64,100.64,85623,103.34,103.67,100.64,100.64,85623,0.0,1.0
2021-10-28,102.67,105.71,102.65,104.47,70152,102.67,105.71,102.65,104.47,70152,0.0,1.0
2021-10-29,104.38,104.6452,102.91,102.91,102157,104.38,104.6452,102.91,102.91,102157,0.0,1.0
2021-11-01,106.57,107.54,101.3959,104.86,110161,106.57,107.54,101.3959,104.86,110161,0.0,1.0
2021-11-02,107.5,108.11,105.37,107.12,68356,107.5,108.11,105.37,107.12,68356,0.0,1.0
2021-11-03,110.14,111.25,105.985,107.79,61663,110.14,111.25,105.985,107.79,61663,0.0,1.0
2021-11-04,111.24,112.04,109.525,110.68,96164,111.24,112.04,109.525,110.68,96164,0.0,1.0
2021-11-05,114.21,115.37,112.37,112.56,122056,114.21,115.37,112.37,112.56,122056,0.0,1.0
2021-11-08,113.82,115.49,113.59,115.0,56109,113.82,115.49,113.59,115.0,56109,0.0,1.0
2021-11-09,115.01,116.31,113.385,114.29,52040,115.01,116.31,113.385,114.29,52040,0.0,1.0
2021-11-10,118.17,118.41,115.33,115.33,58448,118.17,118.41,115.33,115.33,58448,0.0,1.0
2021-11-11,117.3,118.55,116.23,118.15,64618,117.3,118.55,116.23,118.15,64618,0.0,1.0
2021-11-12,117.83,118.92,116.68,117.81,75769,117.83,118.92,116.68,117.81,75769,0.0,1.0
2021-11-15,117.64,118.57,116.84,118.57,59040,117.64,118.57,116.84,118.57,59040,0.0,1.0
2021-11-16,118.43,118.925,117.49,117.86,77474,118.43,118.925,117.49,117.86,77474,0.0,1.0
2021-11-17,119.58,119.84,117.51,118.56,72094,119.58,119.84,117.51,118.56,72094,0.0,1.0
2021-11-18,120.48,120.73,116.805,119.31,73241,120.48,120.73,116.805,119.31,73241,0.0,1.0
2021-11-19,117.98,120.99,117.35,120.37,62525,117.98,120.99,117.35,120.37,62525,0.0,1.0
2021-11-22,121.77,122.51,117.56,118.39,74531,121.77,122.51,117.56,118.39,74531,0.0,1.0
2021-11-23,122.69,122.96,120.63,121.9,67656,122.69,122.96,120.63,121.9,67656,0.0,1.0
2021-11-24,121.55,122.56,121.28,122.05,44562,121.55,122.56,121.28,122.05,44562,0.0,1.0
2021-11-26,113.9,119.46,113.59,119.46,58275,113.9,119.46,113.59,119.46,58275,0.0,1.0
2021-11-29,114.06,116.59,114.0,115.17,83488,114.06,116.59,114.0,115.17,83488,0.0,1.0
2021-11-30,110.98,114.06,109.0,112.84,151969,110.98,114.06,109.0,112.84,151969,0.0,1.0
2021-12-01,111.72,114.62,111.53,112.68,95655,111.72,114.62,111.53,112.68,95655,0.0,1.0
2021-12-02,113.56,115.08,111.6481,112.43,127689,113.56,115.08,111.6481,112.43,127689,0.0,1.0
2021-12-03,112.67,114.33,112.05,114.31,60792,112.67,114.33,112.05,114.31,60792,0.0,1.0
2021-12-06,113.84,115.64,113.16,113.61,122980,113.84,115.64,113.16,113.61,122980,0.0,1.0
2021-12-07,112.91,115.42,112.51,114.79,72533,112.91,115.42,112.51,114.79,72533,0.0,1.0
2021-12-08,112.92,114.23,112.335,112.86,71558,112.92,114.23,112.335,112.86,71558,0.0,1.0
2021-12-09,110.82,112.86,110.43,112.11,73259,110.82,112.86,110.43,112.11,73259,0.0,1.0
2021-12-10,110.78,112.04,110.27,111.95,67048,110.78,112.04,110.27,111.95,67048,0.0,1.0
2021-12-13,108.73,110.81,108.58,110.22,81331,108.73,110.81,108.58,110.22,81331,0.0,1.0
2021-12-14,108.78,110.46,107.98,109.05,103278,108.78,110.46,107.98,109.05,103278,0.0,1.0
2021-12-15,110.11,110.42,107.5,108.52,144581,110.11,110.42,107.5,108.52,144581,0.0,1.0
2021-12-16,107.96,111.36,107.91,110.95,84493,107.96,111.36,107.91,110.95,84493,0.0,1.0
2021-12-17,108.0,109.755,105.53,108.28,678345,108.0,109.755,105.53,108.28,678345,0.0,1.0
2021-12-20,105.73,107.475,104.455,106.72,190486,105.73,107.475,104.455,106.72,190486,0.0,1.0
2021-12-21,105.83,106.99,105.45,106.8,205493,105.83,106.99,105.45,106.8,205493,0.0,1.0
2021-12-22,105.3,105.8388,103.4,105.71,316164,105.3,105.8388,103.4,105.71,316164,0.0,1.0
2021-12-23,106.42,108.1,105.445,105.98,107796,106.42,108.1,105.445,105.98,107796,0.0,1.0
2021-12-27,107.0,108.08,106.06,106.52,175011,107.0,108.08,106.06,106.52,175011,0.0,1.0
2021-12-28,109.53,109.89,107.33,107.33,140397,109.53,109.89,107.33,107.33,140397,0.0,1.0
2021-12-29,112.68,115.8199,109.89,110.06,170372,112.68,115.8199,109.89,110.06,170372,0.0,1.0
2021-12-30,111.98,114.6514,111.72,113.18,69269,111.98,114.6514,111.72,113.18,69269,0.0,1.0
2021-12-31,113.01,113.225,111.4,112.0,79289,113.01,113.225,111.4,112.0,79289,0.0,1.0
2022-01-03,111.53,114.67,111.15,113.8,78208,111.53,114.67,111.15,113.8,78208,0.0,1.0
2022-01-04,112.11,114.74,110.9,112.19,63500,112.11,114.74,110.9,112.19,63500,0.0,1.0
2022-01-05,109.89,112.96,109.65,112.66,68939,109.89,112.96,109.65,112.66,68939,0.0,1.0
2022-01-06,110.86,111.34,108.77,110.33,54404,110.86,111.34,108.77,110.33,54404,0.0,1.0
2022-01-07,108.09,111.41,107.84,111.41,38705,108.09,111.41,107.84,111.41,38705,0.0,1.0
2022-01-10,107.16,107.53,105.8,107.07,60583,107.16,107.53,105.8,107.07,60583,0.0,1.0
2022-01-11,104.54,106.85,103.87,106.85,67843,104.54,106.85,103.87,106.85,67843,0.0,1.0
2022-01-12,104.88,105.51,103.85,104.53,68978,104.88,105.51,103.85,104.53,68978,0.0,1.0
2022-01-13,106.2,108.17,105.21,105.45,45149,106.2,108.17,105.21,105.45,45149,0.0,1.0
2022-01-14,105.95,106.36,104.36,105.37,60728,105.95,106.36,104.36,105.37,60728,0.0,1.0
2022-01-18,101.41,105.09,101.23,105.09,83090,101.41,105.09,101.23,105.09,83090,0.0,1.0
2022-01-19,100.16,102.27,99.73,102.27,96005,100.16,102.27,99.73,102.27,96005,0.0,1.0
2022-01-20,96.75,101.24,96.41,100.56,64603,96.75,101.24,96.41,100.56,64603,0.0,1.0
2022-01-21,93.71,97.5,93.6084,96.1,240846,93.71,97.5,93.6084,96.1,240846,0.0,1.0
2022-01-24,98.38,99.17,91.78,93.7,327717,98.38,99.17,91.78,93.7,327717,0.0,1.0
2022-01-25,95.33,97.68,94.59,97.2,90580,95.33,97.68,94.59,97.2,90580,0.0,1.0
2022-01-26,91.52,96.61,90.85,95.72,120529,91.52,96.61,90.85,95.72,120529,0.0,1.0
2022-01-27,90.83,92.96,90.12,92.1,133870,90.83,92.96,90.12,92.1,133870,0.0,1.0
2022-01-28,92.49,92.66,88.435,90.59,130504,92.49,92.66,88.435,90.59,130504,0.0,1.0
2022-01-31,93.63,93.64,90.7225,92.08,108038,93.63,93.64,90.7225,92.08,108038,0.0,1.0
2022-02-01,95.6,95.72,92.76,94.34,94942,95.6,95.72,92.76,94.34,94942,0.0,1.0
2022-02-02,93.44,96.2,92.98,95.73,91140,93.44,96.2,92.98,95.73,91140,0.0,1.0
2022-02-03,93.05,94.79,92.075,93.02,76875,93.05,94.79,92.075,93.02,76875,0.0,1.0
2022-02-04,91.53,92.48,90.2,92.48,63111,91.53,92.48,90.2,92.48,63111,0.0,1.0
2022-02-07,90.47,92.89,90.15,92.04,71357,90.47,92.89,90.15,92.04,71357,0.0,1.0
2022-02-08,93.35,93.61,89.68,90.36,94229,93.35,93.61,89.68,90.36,94229,0.0,1.0
2022-02-09,92.9,95.6,92.535,94.5,90047,92.9,95.6,92.535,94.5,90047,0.0,1.0
2022-02-10,90.4,93.19,89.59,91.28,73353,90.4,93.19,89.59,91.28,73353,0.0,1.0
2022-02-11,90.82,91.32,89.415,90.7,95854,90.82,91.32,89.415,90.7,95854,0.0,1.0
2022-02-14,91.76,92.325,90.48,90.48,94568,91.76,92.325,90.48,90.48,94568,0.0,1.0
2022-02-15,93.18,94.99,92.82,93.23,77787,93.18,94.99,92.82,93.23,77787,0.0,1.0
2022-02-16,94.33,94.625,92.66,92.92,84215,94.33,94.625,92.66,92.92,84215,0.0,1.0
2022-02-17,93.89,94.59,92.46,93.57,209149,93.89,94.59,92.46,93.57,209149,0.0,1.0
2022-02-18,93.35,94.36,92.43,93.59,239433,93.35,94.36,92.43,93.59,239433,0.0,1.0
2022-02-22,95.5,96.78,88.6182,94.0,266257,95.5,96.78,88.6182,94.0,266257,0.0,1.0
2022-02-23,90.44,96.8,90.21,96.6,109823,90.44,96.8,90.21,96.6,109823,0.0,1.0
2022-02-24,92.1,92.535,88.63,89.29,120460,92.1,92.535,88.63,89.29,120460,0.0,1.0
2022-02-25,93.08,94.62,90.77,91.8,181375,93.08,94.62,90.77,91.8,181375,0.0,1.0
2022-02-28,93.42,94.262,91.45,92.63,115306,93.42,94.262,91.45,92.63,115306,0.0,1.0
2022-03-01,93.54,94.6,92.44,93.68,164762,93.54,94.6,92.44,93.68,164762,0.0,1.0
2022-03-02,96.36,97.4752,93.63,93.63,168411,96.36,97.4752,93.63,93.63,168411,0.0,1.0
2022-03-03,96.15,96.72,95.2,96.72,73556,96.15,96.72,95.2,96.72,73556,0.0,1.0
2022-03-04,96.52,97.03,95.127,95.81,105339,96.52,97.03,95.127,95.81,105339,0.0,1.0
2022-03-07,96.5,97.15,95.27,96.52,131595,96.5,97.15,95.27,96.52,131595,0.0,1.0
2022-03-08,95.76,98.49,95.661,96.89,138036,95.76,98.49,95.661,96.89,138036,0.0,1.0
2022-03-09,98.88,100.26,96.615,97.33,100952,98.88,100.26,96.615,97.33,100952,0.0,1.0
2022-03-10,97.29,98.94,96.58,97.53,76590,97.29,98.94,96.58,97.53,76590,0.0,1.0
2022-03-11,95.11,97.8,94.76,97.62,67624,95.11,97.8,94.76,97.62,67624,0.0,1.0
2022-03-14,96.74,97.85,95.51,95.7,101063,96.74,97.85,95.51,95.7,101063,0.0,1.0
2022-03-15,96.92,98.29,95.55,97.3,122093,96.92,98.29,95.55,97.3,122093,0.0,1.0
2022-03-16,100.24,100.54,97.48,97.48,129354,100.24,100.54,97.48,97.48,129354,0.0,1.0
2022-03-17,99.2,100.25,98.64,99.3,96901,99.2,100.25,98.64,99.3,96901,0.0,1.0
2022-03-18,99.9,99.96,97.27,99.14,164307,99.9,99.96,97.27,99.14,164307,0.0,1.0
2022-03-21,98.15,100.3,97.78,99.54,64183,98.15,100.3,97.78,99.54,64183,0.0,1.0
2022-03-22,97.28,99.9,97.035,98.45,106375,97.28,99.9,97.035,98.45,106375,0.0,1.0
2022-03-23,92.35,97.58,92.03,97.45,140606,92.35,97.58,92.03,97.45,140606,0.0,1.0
2022-03-24,93.3,94.41,91.97,92.94,163747,93.3,94.41,91.97,92.94,163747,0.0,1.0
2022-03-25,94.12,95.07,91.93,93.98,148739,94.12,95.07,91.93,93.98,148739,0.0,1.0
2022-03-28,91.02,94.88,90.805,94.12,99667,91.02,94.88,90.805,94.12,99667,0.0,1.0
2022-03-29,95.06,96.47,92.08,92.08,167376,95.06,96.47,92.08,92.08,167376,0.0,1.0
2022-03-30,96.41,96.9429,95.0,95.17,114524,96.41,96.9429,95.0,95.17,114524,0.0,1.0
2022-03-31,95.03,96.6,94.26,96.06,109828,95.03,96.6,94.26,96.06,109828,0.0,1.0
2022-04-01,97.21,97.45,93.99,95.24,177755,97.21,97.45,93.99,95.24,177755,0.0,1.0
2022-04-04,94.94,97.21,94.51,97.2,107664,94.94,97.21,94.51,97.2,107664,0.0,1.0
2022-04-05,94.05,95.39,93.03,95.17,72213,94.05,95.39,93.03,95.17,72213,0.0,1.0
2022-04-06,95.12,95.6,93.0101,93.42,94823,95.12,95.6,93.0101,93.42,94823,0.0,1.0
2022-04-07,95.82,96.06,94.2,95.27,113037,95.82,96.06,94.2,95.27,113037,0.0,1.0
2022-04-08,95.34,97.01,95.26,96.12,71822,95.34,97.01,95.26,96.12,71822,0.0,1.0
2022-04-11,95.64,97.88,94.9,94.9,97438,95.64,97.88,94.9,94.9,97438,0.0,1.0
2022-04-12,95.86,98.125,95.8,96.7,90717,95.86,98.125,95.8,96.7,90717,0.0,1.0
2022-04-13,95.51,96.13,94.585,95.83,79367,95.51,96.13,94.585,95.83,79367,0.0,1.0
2022-04-14,93.95,96.32,93.5,95.96,74996,93.95,96.32,93.5,95.96,74996,0.0,1.0
2022-04-18,94.05,94.51,93.2,93.32,97668,94.05,94.51,93.2,93.32,97668,0.0,1.0
2022-04-19,95.65,96.92,94.36,94.36,88089,95.65,96.92,94.36,94.36,88089,0.0,1.0
2022-04-20,95.93,97.39,95.8,96.63,92633,95.93,97.39,95.8,96.63,92633,0.0,1.0
2022-04-21,95.36,97.35,94.91,97.21,99181,95.36,97.35,94.91,97.21,99181,0.0,1.0
2022-04-22,93.93,94.69,93.25,94.61,119143,93.93,94.69,93.25,94.61,119143,0.0,1.0
2022-04-25,92.89,97.65,90.13,97.65,147104,92.89,97.65,90.13,97.65,147104,0.0,1.0
2022-04-26,92.25,92.81,90.37,92.02,112143,92.25,92.81,90.37,92.02,112143,0.0,1.0
2022-04-27,96.65,97.16,92.21,92.25,147634,96.65,97.16,92.21,92.25,147634,0.0,1.0
2022-04-28,98.24,98.74,96.0,96.7,200525,98.24,98.74,96.0,96.7,200525,0.0,1.0
2022-04-29,98.72,100.07,98.27,98.27,182279,98.72,100.07,98.27,98.27,182279,0.0,1.0
2022-05-02,98.62,99.94,95.0975,98.31,170005,98.62,99.94,95.0975,98.31,170005,0.0,1.0
2022-05-03,96.87,98.7643,96.635,98.5,104077,96.87,98.7643,96.635,98.5,104077,0.0,1.0
2022-05-04,100.25,100.25,96.71,97.16,101056,100.25,100.25,96.71,97.16,101056,0.0,1.0
2022-05-05,98.36,99.34,97.0,99.34,92247,98.36,99.34,97.0,99.34,92247,0.0,1.0
2022-05-06,96.13,98.06,94.03,98.06,98030,96.13,98.06,94.03,98.06,98030,0.0,1.0
2022-05-09,96.99,98.595,92.5301,94.91,171164,96.99,98.595,92.5301,94.91,171164,0.0,1.0
2022-05-10,97.31,97.96,95.525,97.23,126139,97.31,97.96,95.525,97.23,126139,0.0,1.0
2022-05-11,96.9,99.34,95.93,97.76,106940,96.9,99.34,95.93,97.76,106940,0.0,1.0
2022-05-12,98.67,98.82,96.3201,96.41,123466,98.67,98.82,96.3201,96.41,123466,0.0,1.0
2022-05-13,100.83,101.11,97.51,99.09,175028,100.83,101.11,97.51,99.09,175028,0.0,1.0
2022-05-16,98.8,101.17,98.03,100.26,101092,98.8,101.17,98.03,100.26,101092,0.0,1.0
2022-05-17,102.42,102.79,99.46,99.99,100771,102.42,102.79,99.46,99.99,100771,0.0,1.0
2022-05-18,98.13,101.62,97.55,100.75,145838,98.13,101.62,97.55,100.75,145838,0.0,1.0
2022-05-19,98.49,100.2347,97.18,99.03,137224,98.49,100.2347,97.18,99.03,137224,0.0,1.0
2022-05-20,95.99,99.48,93.89,99.48,184916,95.99,99.48,93.89,99.48,184916,0.0,1.0
2022-05-23,95.43,97.55,94.56,96.3,95049,95.43,97.55,94.56,96.3,95049,0.0,1.0
2022-05-24,97.42,97.6,93.67,94.32,87078,97.42,97.6,93.67,94.32,87078,0.0,1.0
2022-05-25,98.06,99.03,96.31,96.88,103141,98.06,99.03,96.31,96.88,103141,0.0,1.0
2022-05-26,99.95,101.08,98.93,98.93,88931,99.95,101.08,98.93,98.93,88931,0.0,1.0
2022-05-27,101.26,101.26,99.9,100.81,67268,101.26,101.26,99.9,100.81,67268,0.0,1.0
2022-05-31,101.05,102.24,98.84,100.86,139515,101.05,102.24,98.84,100.86,139515,0.0,1.0
2022-06-01,102.13,103.2,100.13,102.17,84873,102.13,103.2,100.13,102.17,84873,0.0,1.0
2022-06-02,104.04,104.42,101.05,102.57,91407,104.04,104.42,101.05,102.57,91407,0.0,1.0
2022-06-03,103.08,104.4,102.955,103.35,64336,103.08,104.4,102.955,103.35,64336,0.0,1.0
2022-06-06,104.82,105.3,102.65,103.45,80043,104.82,105.3,102.65,103.45,80043,0.0,1.0
2022-06-07,103.43,104.22,102.84,104.22,53001,103.43,104.22,102.84,104.22,53001,0.0,1.0
2022-06-08,103.97,104.14,102.36,103.42,58934,103.97,104.14,102.36,103.42,58934,0.0,1.0
2022-06-09,104.36,105.63,104.08,104.08,59021,104.36,105.63,104.08,104.08,59021,0.0,1.0
2022-06-10,104.05,104.47,102.76,104.01,53469,104.05,104.47,102.76,104.01,53469,0.0,1.0
2022-06-13,99.7,102.7,99.59,102.23,74345,99.7,102.7,99.59,102.23,74345,0.0,1.0
2022-06-14,100.4,101.29,99.32,100.0,60428,100.4,101.29,99.32,100.0,60428,0.0,1.0
2022-06-15,99.99,101.98,99.77,101.02,80332,99.99,101.98,99.77,101.02,80332,0.0,1.0
2022-06-16,95.76,99.13,95.01,99.13,117256,95.76,99.13,95.01,99.13,117256,0.0,1.0
2022-06-17,98.71,99.18,96.95,97.37,237993,98.71,99.18,96.95,97.37,237993,0.0,1.0
2022-06-21,100.49,100.83,97.88,99.53,107365,100.49,100.83,97.88,99.53,107365,0.0,1.0
2022-06-22,101.59,102.1,99.34,99.34,86765,101.59,102.1,99.34,99.34,86765,0.0,1.0
2022-06-23,103.39,103.62,101.59,101.86,56615,103.39,103.62,101.59,101.86,56615,0.0,1.0
2022-06-24,104.71,106.335,103.45,103.45,223153,104.71,106.335,103.45,103.45,223153,0.0,1.0
2022-06-27,106.0,106.2,104.67,105.25,98368,106.0,106.2,104.67,105.25,98368,0.0,1.0
2022-06-28,106.97,107.83,105.9,105.97,94813,106.97,107.83,105.9,105.97,94813,0.0,1.0
2022-06-29,107.18,107.48,105.0806,107.48,84008,107.18,107.48,105.0806,107.48,84008,0.0,1.0
2022-06-30,109.71,109.71,105.48,106.06,115791,109.71,109.71,105.48,106.06,115791,0.0,1.0
2022-07-01,111.58,112.62,108.505,109.08,151123,111.58,112.62,108.505,109.08,151123,0.0,1.0
2022-07-05,112.03,112.22,108.57,110.12,151540,112.03,112.22,108.57,110.12,151540,0.0,1.0
2022-07-06,108.97,112.02,108.53,111.6,154248,108.97,112.02,108.53,111.6,154248,0.0,1.0
2022-07-07,111.28,111.975,109.21,109.8,89138,111.28,111.975,109.21,109.8,89138,0.0,1.0
2022-07-08,110.93,113.12,110.63,111.05,75519,110.93,113.12,110.63,111.05,75519,0.0,1.0
2022-07-11,111.41,112.36,110.11,110.11,57514,111.41,112.36,110.11,110.11,57514,0.0,1.0
2022-07-12,111.74,114.4,110.74,111.54,89800,111.74,114.4,110.74,111.54,89800,0.0,1.0
2022-07-13,111.78,112.95,110.55,111.22,84104,111.78,112.95,110.55,111.22,84104,0.0,1.0
2022-07-14,111.99,112.16,109.71,110.83,72795,111.99,112.16,109.71,110.83,72795,0.0,1.0
2022-07-15,114.93,115.19,113.1,113.42,103532,114.93,115.19,113.1,113.42,103532,0.0,1.0
2022-07-18,114.03,116.58,113.55,115.0,162157,114.03,116.58,113.55,115.0,162157,0.0,1.0
2022-07-19,116.68,117.99,114.36,114.77,191011,116.68,117.99,114.36,114.77,191011,0.0,1.0
2022-07-20,114.52,117.42,113.0,116.29,191174,114.52,117.42,113.0,116.29,191174,0.0,1.0
2022-07-21,116.73,116.73,114.58,114.82,157524,116.73,116.73,114.58,114.82,157524,0.0,1.0
2022-07-22,116.76,119.04,116.145,116.56,221775,116.76,119.04,116.145,116.56,221775,0.0,1.0
2022-07-25,105.23,113.23,104.84,108.6,267515,105.23,113.23,104.84,108.6,267515,0.0,1.0
2022-07-26,102.36,104.81,100.37,103.89,181483,102.36,104.81,100.37,103.89,181483,0.0,1.0
2022-07-27,101.72,102.405,99.65,102.01,135976,101.72,102.405,99.65,102.01,135976,0.0,1.0
2022-07-28,102.66,103.55,101.72,101.72,96826,102.66,103.55,101.72,101.72,96826,0.0,1.0
2022-07-29,101.09,102.56,99.58,102.11,124616,101.09,102.56,99.58,102.11,124616,0.0,1.0
2022-08-01,102.56,103.18,100.63,101.09,82960,102.56,103.18,100.63,101.09,82960,0.0,1.0
2022-08-02,100.34,102.525,100.31,102.45,70093,100.34,102.525,100.31,102.45,70093,0.0,1.0
2022-08-03,99.41,100.53,98.91,100.53,111366,99.41,100.53,98.91,100.53,111366,0.0,1.0
2022-08-04,97.33,100.105,97.0,99.41,83131,97.33,100.105,97.0,99.41,83131,0.0,1.0
2022-08-05,98.09,98.12,96.16,97.0,82674,98.09,98.12,96.16,97.0,82674,0.0,1.0
2022-08-08,100.36,101.1,98.33,98.99,94339,100.36,101.1,98.33,98.99,94339,0.0,1.0
2022-08-09,100.56,101.33,99.945,100.89,104637,100.56,101.33,99.945,100.89,104637,0.0,1.0
2022-08-10,101.32,102.1,99.97,101.49,116835,101.32,102.1,99.97,101.49,116835,0.0,1.0
2022-08-11,102.58,103.01,101.08,101.52,72421,102.58,103.01,101.08,101.52,72421,0.0,1.0
2022-08-12,104.28,104.41,101.89,103.05,70062,104.28,104.41,101.89,103.05,70062,0.0,1.0
2022-08-15,106.14,107.54,103.11,103.58,111983,106.14,107.54,103.11,103.58,111983,0.0,1.0
2022-08-16,107.17,107.97,105.38,105.69,78622,107.17,107.97,105.38,105.69,78622,0.0,1.0
2022-08-17,106.42,107.075,105.56,106.26,56886,106.42,107.075,105.56,106.26,56886,0.0,1.0
2022-08-18,108.24,108.69,106.0,107.5,116634,108.24,108.69,106.0,107.5,116634,0.0,1.0
2022-08-19,106.98,108.44,105.89,107.9,195360,106.98,108.44,105.89,107.9,195360,0.0,1.0
2022-08-22,105.11,107.64,104.42,106.64,78886,105.11,107.64,104.42,106.64,78886,0.0,1.0
2022-08-23,99.37,106.2,99.23,104.71,127986,99.37,106.2,99.23,104.71,127986,0.0,1.0
2022-08-24,97.5,100.93,96.14,99.65,113149,97.5,100.93,96.14,99.65,113149,0.0,1.0
2022-08-25,97.9,99.24,96.8601,97.5,101323,97.9,99.24,96.8601,97.5,101323,0.0,1.0
2022-08-26,94.56,98.42,93.94,98.36,115625,94.56,98.42,93.94,98.36,115625,0.0,1.0
2022-08-29,92.93,94.84,92.61,94.45,78632,92.93,94.84,92.61,94.45,78632,0.0,1.0
2022-08-30,92.41,93.53,92.13,93.53,100221,92.41,93.53,92.13,93.53,100221,0.0,1.0
2022-08-31,90.65,92.45,90.36,92.45,68642,90.65,92.45,90.36,92.45,68642,0.0,1.0
2022-09-01,89.38,91.3325,88.72,90.02,125399,89.38,91.3325,88.72,90.02,125399,0.0,1.0
2022-09-02,87.39,90.24,86.37,90.24,88931,87.39,90.24,86.37,90.24,88931,0.0,1.0
2022-09-06,85.74,87.54,85.0,87.54,129242,85.74,87.54,85.0,87.54,129242,0.0,1.0
2022-09-07,85.75,86.33,84.2,86.21,137773,85.75,86.33,84.2,86.21,137773,0.0,1.0
2022-09-08,83.69,85.38,83.3,85.38,117260,83.69,85.38,83.3,85.38,117260,0.0,1.0
2022-09-09,85.46,85.95,83.09,83.93,102315,85.46,85.95,83.09,83.93,102315,0.0,1.0
2022-09-12,87.84,87.92,85.64,86.29,107808,87.84,87.92,85.64,86.29,107808,0.0,1.0
2022-09-13,86.08,87.67,85.1,86.26,142895,86.08,87.67,85.1,86.26,142895,0.0,1.0
2022-09-14,84.37,86.05,83.42,86.05,91901,84.37,86.05,83.42,86.05,91901,0.0,1.0
2022-09-15,85.1,85.14,83.575,83.96,94821,85.1,85.14,83.575,83.96,94821,0.0,1.0
2022-09-16,85.68,86.54,84.06,85.03,227547,85.68,86.54,84.06,85.03,227547,0.0,1.0
2022-09-19,86.24,86.4887,84.47,85.68,73710,86.24,86.4887,84.47,85.68,73710,0.0,1.0
2022-09-20,84.16,85.99,82.24,85.49,72938,84.16,85.99,82.24,85.49,72938,0.0,1.0
2022-09-21,83.54,85.68,83.54,84.82,58253,83.54,85.68,83.54,84.82,58253,0.0,1.0
2022-09-22,83.82,84.17,81.98,83.38,111793,83.82,84.17,81.98,83.38,111793,0.0,1.0
2022-09-23,83.02,83.26,81.805,82.74,122554,83.02,83.26,81.805,82.74,122554,0.0,1.0
2022-09-26,82.89,83.75,82.51,83.0,112161,82.89,83.75,82.51,83.0,112161,0.0,1.0
2022-09-27,82.64,85.84,82.525,83.29,109847,82.64,85.84,82.525,83.29,109847,0.0,1.0
2022-09-28,84.47,85.22,82.535,82.79,97229,84.47,85.22,82.535,82.79,97229,0.0,1.0
2022-09-29,82.65,83.45,81.835,83.42,78847,82.65,83.45,81.835,83.42,78847,0.0,1.0
2022-09-30,82.12,84.31,82.02,82.79,116742,82.12,84.31,82.02,82.79,116742,0.0,1.0
2022-10-03,83.81,84.89,82.06,82.45,104612,83.81,84.89,82.06,82.45,104612,0.0,1.0
2022-10-04,86.35,86.585,84.16,84.81,159921,86.35,86.585,84.16,84.81,159921,0.0,1.0
2022-10-05,85.18,85.75,84.48,85.48,114669,85.18,85.75,84.48,85.48,114669,0.0,1.0
2022-10-06,86.61,87.28,84.83,85.08,101242,86.61,87.28,84.83,85.08,101242,0.0,1.0
2022-10-07,85.76,87.16,85.355,86.4,116402,85.76,87.16,85.355,86.4,116402,0.0,1.0
2022-10-10,88.32,88.65,85.99,85.99,81723,88.32,88.65,85.99,85.99,81723,0.0,1.0
2022-10-11,89.75,90.33,87.96,87.96,146089,89.75,90.33,87.96,87.96,146089,0.0,1.0
2022-10-12,90.61,91.58,89.58,89.8,104228,90.61,91.58,89.58,89.8,104228,0.0,1.0
2022-10-13,91.56,92.85,89.49,90.0,135932,91.56,92.85,89.49,90.0,135932,0.0,1.0
2022-10-14,89.97,91.79,89.96,91.76,106128,89.97,91.79,89.96,91.76,106128,0.0,1.0
2022-10-17,90.64,91.515,89.9,90.97,111489,90.64,91.515,89.9,90.97,111489,0.0,1.0
2022-10-18,92.91,93.45,91.64,91.64,95820,92.91,93.45,91.64,91.64,95820,0.0,1.0
2022-10-19,89.94,92.98,89.77,92.24,131002,89.94,92.98,89.77,92.24,131002,0.0,1.0
2022-10-20,86.56,90.23,86.28,90.23,118996,86.56,90.23,86.28,90.23,118996,0.0,1.0
2022-10-21,86.98,87.39,85.41,87.05,100133,86.98,87.39,85.41,87.05,100133,0.0,1.0
2022-10-24,81.03,86.88,79.64,85.95,247185,81.03,86.88,79.64,85.95,247185,0.0,1.0
2022-10-25,74.07,79.59,73.32,79.07,423668,74.07,79.59,73.32,79.07,423668,0.0,1.0
2022-10-26,77.01,79.38,73.85,74.9,203476,77.01,79.38,73.85,74.9,203476,0.0,1.0
2022-10-27,80.29,82.45,77.42,77.72,133917,80.29,82.45,77.42,77.72,133917,0.0,1.0
2022-10-28,82.33,82.74,79.56,80.26,97591,82.33,82.74,79.56,80.26,97591,0.0,1.0
2022-10-31,81.62,83.09,80.49,82.51,136507,81.62,83.09,80.49,82.51,136507,0.0,1.0
2022-11-01,81.4,82.66,80.98,82.56,106847,81.4,82.66,80.98,82.56,106847,0.0,1.0
2022-11-02,79.79,81.77,79.45,81.24,104021,79.79,81.77,79.45,81.24,104021,0.0,1.0
2022-11-03,77.07,79.1718,77.02,78.77,82047,77.07,79.1718,77.02,78.77,82047,0.0,1.0
2022-11-04,79.28,79.29,77.0,78.07,70156,79.28,79.29,77.0,78.07,70156,0.0,1.0
2022-11-07,80.68,80.86,78.44,79.28,78880,80.68,80.86,78.44,79.28,78880,0.0,1.0
2022-11-08,80.64,81.95,79.5,80.77,88533,80.64,81.95,79.5,80.77,88533,0.0,1.0
2022-11-09,80.25,81.11,79.2,79.72,74129,80.25,81.11,79.2,79.72,74129,0.0,1.0
2022-11-10,83.96,85.38,82.55,82.55,93705,83.96,85.38,82.55,82.55,93705,0.0,1.0
2022-11-11,84.77,84.93,83.43,84.74,94065,84.77,84.93,83.43,84.74,94065,0.0,1.0
2022-11-14,85.17,86.125,83.435,84.42,83878,85.17,86.125,83.435,84.42,83878,0.0,1.0
2022-11-15,87.46,88.25,84.86,85.77,113761,87.46,88.25,84.86,85.77,113761,0.0,1.0
2022-11-16,86.35,87.89,85.76,87.48,132104,86.35,87.89,85.76,87.48,132104,0.0,1.0
2022-11-17,87.35,87.52,85.32,85.66,76652,87.35,87.52,85.32,85.66,76652,0.0,1.0
2022-11-18,89.83,90.19,87.98,88.64,117657,89.83,90.19,87.98,88.64,117657,0.0,1.0
2022-11-21,87.12,89.77,85.86,89.41,88071,87.12,89.77,85.86,89.41,88071,0.0,1.0
2022-11-22,89.35,90.2,86.4,86.91,113366,89.35,90.2,86.4,86.91,113366,0.0,1.0
2022-11-23,90.42,90.85,89.15,89.35,102334,90.42,90.85,89.15,89.35,102334,0.0,1.0
2022-11-25,90.87,91.09,89.99,90.72,34421,90.87,91.09,89.99,90.72,34421,0.0,1.0
2022-11-28,87.33,90.6837,87.33,90.55,69315,87.33,90.6837,87.33,90.55,69315,0.0,1.0
2022-11-29,87.04,88.41,87.04,87.58,58371,87.04,88.41,87.04,87.58,58371,0.0,1.0
2022-11-30,89.64,90.17,86.08,87.18,109789,89.64,90.17,86.08,87.18,109789,0.0,1.0
2022-12-01,90.66,90.96,88.925,90.19,66160,90.66,90.96,88.925,90.19,66160,0.0,1.0
2022-12-02,92.47,92.52,89.27,90.04,100400,92.47,92.52,89.27,90.04,100400,0.0,1.0
2022-12-05,89.38,92.09,88.59,91.93,107010,89.38,92.09,88.59,91.93,107010,0.0,1.0
2022-12-06,86.37,92.62,86.07,89.14,96099,86.37,92.62,86.07,89.14,96099,0.0,1.0
2022-12-07,85.86,87.02,85.4,85.94,53753,85.86,87.02,85.4,85.94,53753,0.0,1.0
2022-12-08,85.87,91.36,84.61,85.83,63057,85.87,91.36,84.61,85.83,63057,0.0,1.0
2022-12-09,86.49,88.43,85.72,85.72,160307,86.49,88.43,85.72,85.72,160307,0.0,1.0
2022-12-12,84.49,86.2,83.01,86.2,90727,84.49,86.2,83.01,86.2,90727,0.0,1.0
2022-12-13,84.39,87.27,84.24,86.51,85793,84.39,87.27,84.24,86.51,85793,0.0,1.0
2022-12-14,83.55,85.135,82.96,83.8,91980,83.55,85.135,82.96,83.8,91980,0.0,1.0
2022-12-15,82.9,84.26,81.4101,82.59,106647,82.9,84.26,81.4101,82.59,106647,0.0,1.0
2022-12-16,80.55,82.88,79.8,82.11,565914,80.55,82.88,79.8,82.11,565914,0.0,1.0
2022-12-19,80.8,82.17,80.27,81.2,91035,80.8,82.17,80.27,81.2,91035,0.0,1.0
2022-12-20,79.99,81.75,79.92,80.67,60016,79.99,81.75,79.92,80.67,60016,0.0,1.0
2022-12-21,83.24,84.02,79.3089,80.07,126216,83.24,84.02,79.3089,80.07,126216,0.0,1.0
2022-12-22,79.81,83.23,78.64,82.32,97728,79.81,83.23,78.64,82.32,97728,0.0,1.0
2022-12-23,81.31,81.54,79.33,80.13,49472,81.31,81.54,79.33,80.13,49472,0.0,1.0
2022-12-27,81.9,89.5,80.675,81.88,59797,81.9,89.5,80.675,81.88,59797,0.0,1.0
2022-12-28,80.07,82.99,79.83,82.5,66267,80.07,82.99,79.83,82.5,66267,0.0,1.0
2022-12-29,82.1,82.87,80.49,80.72,54236,82.1,82.87,80.49,80.72,54236,0.0,1.0
2022-12-30,80.87,81.72,80.2,81.67,70872,80.87,81.72,80.2,81.67,70872,0.0,1.0
2023-01-03,82.83,83.31,80.83,82.0,80422,82.83,83.31,80.83,82.0,80422,0.0,1.0
2023-01-04,83.25,83.575,81.97,83.46,75653,83.25,83.575,81.97,83.46,75653,0.0,1.0
2023-01-05,81.89,84.27,81.5,82.52,66174,81.89,84.27,81.5,82.52,66174,0.0,1.0
2023-01-06,84.5,85.31,82.14,82.14,68180,84.5,85.31,82.14,82.14,68180,0.0,1.0
2023-01-09,84.25,86.26,83.93,84.53,72721,84.25,86.26,83.93,84.53,72721,0.0,1.0
2023-01-10,86.28,86.74,84.28,84.56,156728,86.28,86.74,84.28,84.56,156728,0.0,1.0
2023-01-11,87.06,87.5,85.24,86.34,68899,87.06,87.5,85.24,86.34,68899,0.0,1.0
2023-01-12,88.24,88.38,86.02,87.16,67900,88.24,88.38,86.02,87.16,67900,0.0,1.0
2023-01-13,90.02,90.12,87.75,88.59,63817,90.02,90.12,87.75,88.59,63817,0.0,1.0
2023-01-17,88.63,90.55,87.285,90.08,86909,88.63,90.55,87.285,90.08,86909,0.0,1.0
2023-01-18,86.23,89.67,86.14,89.08,86042,86.23,89.67,86.14,89.08,86042,0.0,1.0
2023-01-19,86.69,87.01,84.715,85.49,72992,86.69,87.01,84.715,85.49,72992,0.0,1.0
2023-01-20,89.56,89.64,85.84,87.48,117013,89.56,89.64,85.84,87.48,117013,0.0,1.0
2023-01-23,90.33,91.7,87.27,89.84,78014,90.33,91.7,87.27,89.84,78014,0.0,1.0
2023-01-24,92.01,93.0,88.8,90.39,146987,92.01,93.0,88.8,90.39,146987,0.0,1.0
2023-01-25,90.98,91.95,90.59,91.95,86866,90.98,91.95,90.59,91.95,86866,0.0,1.0
2023-01-26,93.36,93.53,91.045,92.02,85702,93.36,93.53,91.045,92.02,85702,0.0,1.0
2023-01-27,93.5,94.08,92.565,93.57,59329,93.5,94.08,92.565,93.57,59329,0.0,1.0
2023-01-30,94.39,94.61,92.6,92.6,74579,94.39,94.61,92.6,92.6,74579,0.0,1.0
2023-01-31,97.06,97.28,94.95,95.0,152013,97.06,97.28,94.95,95.0,152013,0.0,1.0
2023-02-01,99.12,99.9,96.25,97.29,141005,99.12,99.9,96.25,97.29,141005,0.0,1.0
2023-02-02,101.68,102.02,99.1001,99.8,122079,101.68,102.02,99.1001,99.8,122079,0.0,1.0
2023-02-03,99.87,102.25,99.7601,101.09,110452,99.87,102.25,99.7601,101.09,110452,0.0,1.0
2023-02-06,97.7,101.29,96.08,99.11,89972,97.7,101.29,96.08,99.11,89972,0.0,1.0
2023-02-07,96.48,98.075,93.905,97.23,132276,96.48,98.075,93.905,97.23,132276,0.0,1.0
2023-02-08,93.99,96.18,93.78,96.02,114975,93.99,96.18,93.78,96.02,114975,0.0,1.0
2023-02-09,94.42,96.35,93.73,95.09,112131,94.42,96.35,93.73,95.09,112131,0.0,1.0
2023-02-10,93.96,94.79,93.2,93.92,100214,93.96,94.79,93.2,93.92,100214,0.0,1.0
2023-02-13,94.66,94.98,93.635,94.0,88661,94.66,94.98,93.635,94.0,88661,0.0,1.0
2023-02-14,93.68,95.175,93.21,94.46,72592,93.68,95.175,93.21,94.46,72592,0.0,1.0
2023-02-15,94.24,95.11,90.485,92.72,64733,94.24,95.11,90.485,92.72,64733,0.0,1.0
2023-02-16,94.48,95.41,92.63,93.23,100338,94.48,95.41,92.63,93.23,100338,0.0,1.0
2023-02-17,96.87,97.3653,94.61,94.61,58447,96.87,97.3653,94.61,94.61,58447,0.0,1.0
2023-02-21,93.77,96.96,93.77,95.86,116655,93.77,96.96,93.77,95.86,116655,0.0,1.0
2023-02-22,93.38,94.075,92.62,93.76,109417,93.38,94.075,92.62,93.76,109417,0.0,1.0
2023-02-23,92.36,94.7389,90.9,93.58,100422,92.36,94.7389,90.9,93.58,100422,0.0,1.0
2023-02-24,92.33,92.44,89.79,90.96,96919,92.33,92.44,89.79,90.96,96919,0.0,1.0
2023-02-27,93.33,94.1,91.99,93.45,96967,93.33,94.1,91.99,93.45,96967,0.0,1.0
2023-02-28,93.03,94.24,90.38,90.65,140425,93.03,94.24,90.38,90.65,140425,0.0,1.0
2023-03-01,90.69,93.94,89.0,93.31,146039,90.69,93.94,89.0,93.31,146039,0.0,1.0
2023-03-02,91.28,91.725,89.5,89.61,99356,91.28,91.725,89.5,89.61,99356,0.0,1.0
2023-03-03,90.47,92.1,90.35,92.08,127964,90.47,92.1,90.35,92.08,127964,0.0,1.0
2023-03-06,84.88,90.37,83.92,90.37,217063,84.88,90.37,83.92,90.37,217063,0.0,1.0
2023-03-07,84.39,84.86,83.4,84.51,119900,84.39,84.86,83.4,84.51,119900,0.0,1.0
2023-03-08,84.74,85.455,83.49,84.36,112638,84.74,85.455,83.49,84.36,112638,0.0,1.0
2023-03-09,84.83,85.555,84.27,84.91,98586,84.83,85.555,84.27,84.91,98586,0.0,1.0
2023-03-10,83.45,84.38,82.503,84.33,172349,83.45,84.38,82.503,84.33,172349,0.0,1.0
2023-03-13,81.95,83.73,81.08,81.86,115410,81.95,83.73,81.08,81.86,115410,0.0,1.0
2023-03-14,83.0,84.02,82.22,84.02,93395,83.0,84.02,82.22,84.02,93395,0.0,1.0
2023-03-15,82.46,82.54,81.0,81.04,122611,82.46,82.54,81.0,81.04,122611,0.0,1.0
2023-03-16,83.87,84.48,80.9551,81.33,118170,83.87,84.48,80.9551,81.33,118170,0.0,1.0
2023-03-17,81.97,83.7196,81.33,83.24,372616,81.97,83.7196,81.33,83.24,372616,0.0,1.0
2023-03-20,81.94,84.34,81.79,82.48,116863,81.94,84.34,81.79,82.48,116863,0.0,1.0
2023-03-21,83.37,83.7,82.255,82.93,125311,83.37,83.7,82.255,82.93,125311,0.0,1.0
2023-03-22,81.99,84.11,81.99,83.09,132758,81.99,84.11,81.99,83.09,132758,0.0,1.0
2023-03-23,81.24,83.51,80.845,82.23,123223,81.24,83.51,80.845,82.23,123223,0.0,1.0
2023-03-24,82.5,82.69,80.255,80.39,92236,82.5,82.69,80.255,80.39,92236,0.0,1.0
2023-03-27,83.1,83.46,82.33,83.0,71441,83.1,83.46,82.33,83.0,71441,0.0,1.0
2023-03-28,83.87,84.11,82.17,82.94,79745,83.87,84.11,82.17,82.94,79745,0.0,1.0
2023-03-29,84.2,84.75,83.255,84.65,103181,84.2,84.75,83.255,84.65,103181,0.0,1.0
2023-03-30,84.34,85.07,83.76,84.8,63262,84.34,85.07,83.76,84.8,63262,0.0,1.0
2023-03-31,86.26,87.15,84.22,84.98,108682,86.26,87.15,84.22,84.98,108682,0.0,1.0
2023-04-03,85.59,86.6,85.02,85.99,61991,85.59,86.6,85.02,85.99,61991,0.0,1.0
2023-04-04,83.46,85.81,82.5,85.81,76529,83.46,85.81,82.5,85.81,76529,0.0,1.0
2023-04-05,82.71,82.89,82.19,82.86,67536,82.71,82.89,82.19,82.86,67536,0.0,1.0
2023-04-06,83.34,84.175,82.29,82.76,60870,83.34,84.175,82.29,82.76,60870,0.0,1.0
2023-04-10,84.92,85.19,82.49,83.22,103184,84.92,85.19,82.49,83.22,103184,0.0,1.0
2023-04-11,86.48,87.35,85.52,85.59,76531,86.48,87.35,85.52,85.59,76531,0.0,1.0
2023-04-12,85.74,87.37,85.56,87.37,55234,85.74,87.37,85.56,87.37,55234,0.0,1.0
2023-04-13,86.38,86.68,85.5,86.27,54519,86.38,86.68,85.5,86.27,54519,0.0,1.0
2023-04-14,85.97,87.56,85.175,86.66,48742,85.97,87.56,85.175,86.66,48742,0.0,1.0
2023-04-17,86.34,86.745,85.6,86.27,47305,86.34,86.745,85.6,86.27,47305,0.0,1.0
2023-04-18,85.02,86.94,84.65,86.41,54277,85.02,86.94,84.65,86.41,54277,0.0,1.0
2023-04-19,84.28,85.14,83.7723,84.46,57693,84.28,85.14,83.7723,84.46,57693,0.0,1.0
2023-04-20,84.4,84.5,83.13,83.58,93707,84.4,84.5,83.13,83.58,93707,0.0,1.0
2023-04-21,86.0,86.15,83.68,84.19,71368,86.0,86.15,83.68,84.19,71368,0.0,1.0
2023-04-24,86.34,86.85,85.88,86.19,36871,86.34,86.85,85.88,86.19,36871,0.0,1.0
2023-04-25,83.97,86.1028,83.76,85.38,68109,83.97,86.1028,83.76,85.38,68109,0.0,1.0
2023-04-26,83.33,84.41,83.14,83.51,74526,83.33,84.41,83.14,83.51,74526,0.0,1.0
2023-04-27,85.64,85.77,82.76,83.77,68973,85.64,85.77,82.76,83.77,68973,0.0,1.0
2023-04-28,86.16,87.32,85.74,85.74,89239,86.16,87.32,85.74,85.74,89239,0.0,1.0
2023-05-01,86.63,87.85,85.98,86.01,59560,86.63,87.85,85.98,86.01,59560,0.0,1.0
2023-05-02,82.81,83.1,76.0,80.0,244313,82.81,83.1,76.0,80.0,244313,0.0,1.0
2023-05-03,86.05,87.8,82.02,83.5,135267,86.05,87.8,82.02,83.5,135267,0.0,1.0
2023-05-04,84.84,85.47,81.6,85.47,124343,84.84,85.47,81.6,85.47,124343,0.0,1.0
2023-05-05,88.39,89.1,85.73,85.73,79134,88.39,89.1,85.73,85.73,79134,0.0,1.0
2023-05-08,87.93,88.91,86.06,88.42,54852,87.93,88.91,86.06,88.42,54852,0.0,1.0
2023-05-09,86.1,88.1899,85.98,87.35,49735,86.1,88.1899,85.98,87.35,49735,0.0,1.0
2023-05-10,87.47,87.59,85.59,87.44,47245,87.47,87.59,85.59,87.44,47245,0.0,1.0
2023-05-11,86.97,87.42,85.74,86.98,57187,86.97,87.42,85.74,86.98,57187,0.0,1.0
2023-05-12,86.6,87.4,85.22,87.0,43852,86.6,87.4,85.22,87.0,43852,0.0,1.0
2023-05-15,86.57,87.23,85.69,87.23,69134,86.57,87.23,85.69,87.23,69134,0.0,1.0
2023-05-16,84.61,86.48,83.935,85.98,98852,84.61,86.48,83.935,85.98,98852,0.0,1.0
2023-05-17,87.41,87.655,84.4,85.09,83066,87.41,87.655,84.4,85.09,83066,0.0,1.0
2023-05-18,86.54,87.24,85.61,87.24,71533,86.54,87.24,85.61,87.24,71533,0.0,1.0
2023-05-19,86.3,87.67,86.05,87.67,88900,86.3,87.67,86.05,87.67,88900,0.0,1.0
2023-05-22,85.78,86.79,84.455,86.3,67101,85.78,86.79,84.455,86.3,67101,0.0,1.0
2023-05-23,86.27,87.58,85.2,85.2,66108,86.27,87.58,85.2,85.2,66108,0.0,1.0
2023-05-24,84.63,85.78,84.353,85.78,58378,84.63,85.78,84.353,85.78,58378,0.0,1.0
2023-05-25,84.69,86.52,83.8005,84.28,79052,84.69,86.52,83.8005,84.28,79052,0.0,1.0
2023-05-26,87.02,87.48,84.29,84.41,52811,87.02,87.48,84.29,84.41,52811,0.0,1.0
2023-05-30,87.44,88.44,87.11,87.19,88265,87.44,88.44,87.11,87.19,88265,0.0,1.0
2023-05-31,82.05,88.51,81.24,87.49,118803,82.05,88.51,81.24,87.49,118803,0.0,1.0
2023-06-01,82.73,82.85,81.22,82.07,56041,82.73,82.85,81.22,82.07,56041,0.0,1.0
2023-06-02,84.87,85.13,81.75,83.89,283059,84.87,85.13,81.75,83.89,283059,0.0,1.0
2023-06-05,81.32,84.67,78.6,84.16,196142,81.32,84.67,78.6,84.16,196142,0.0,1.0
2023-06-06,82.17,83.04,81.27,81.35,140965,82.17,83.04,81.27,81.35,140965,0.0,1.0
2023-06-07,84.64,85.19,82.7,82.7,114278,84.64,85.19,82.7,82.7,114278,0.0,1.0
2023-06-08,83.59,85.11,82.88,84.64,65117,83.59,85.11,82.88,84.64,65117,0.0,1.0
2023-06-09,83.95,84.49,82.39,83.68,109598,83.95,84.49,82.39,83.68,109598,0.0,1.0
2023-06-12,84.24,85.0,83.53,84.35,103324,84.24,85.0,83.53,84.35,103324,0.0,1.0
2023-06-13,84.52,85.425,83.63,84.73,149384,84.52,85.425,83.63,84.73,149384,0.0,1.0
2023-06-14,83.2,85.0,82.8,85.0,95488,83.2,85.0,82.8,85.0,95488,0.0,1.0
2023-06-15,84.68,84.94,83.11,83.11,82915,84.68,84.94,83.11,83.11,82915,0.0,1.0
2023-06-16,83.55,85.25,81.93,85.25,380121,83.55,85.25,81.93,85.25,380121,0.0,1.0
2023-06-20,81.98,83.75,81.79,83.49,129187,81.98,83.75,81.79,83.49,129187,0.0,1.0
2023-06-21,81.58,82.84,80.6,81.63,170805,81.58,82.84,80.6,81.63,170805,0.0,1.0
2023-06-22,80.06,82.33,79.92,81.5,129626,80.06,82.33,79.92,81.5,129626,0.0,1.0
2023-06-23,76.8,79.59,76.56,79.01,202780,76.8,79.59,76.56,79.01,202780,0.0,1.0
2023-06-26,76.17,77.88,76.16,76.85,115068,76.17,77.88,76.16,76.85,115068,0.0,1.0
2023-06-27,76.28,77.02,75.81,76.16,102577,76.28,77.02,75.81,76.16,102577,0.0,1.0
2023-06-28,77.96,78.29,75.785,76.28,106294,77.96,78.29,75.785,76.28,106294,0.0,1.0
2023-06-29,78.99,79.29,77.12,77.96,171018,78.99,79.29,77.12,77.96,171018,0.0,1.0
2023-06-30,78.83,79.675,78.21,79.5,130006,78.83,79.675,78.21,79.5,130006,0.0,1.0
2023-07-03,79.16,79.49,78.26,78.51,40148,79.16,79.49,78.26,78.51,40148,0.0,1.0
2023-07-05,76.29,78.96,76.145,78.96,101630,76.29,78.96,76.145,78.96,101630,0.0,1.0
2023-07-06,76.24,76.555,74.625,75.44,88948,76.24,76.555,74.625,75.44,88948,0.0,1.0
2023-07-07,77.53,77.935,76.44,76.61,78922,77.53,77.935,76.44,76.61,78922,0.0,1.0
2023-07-10,78.77,78.79,77.37,77.37,83605,78.77,78.79,77.37,77.37,83605,0.0,1.0
2023-07-11,80.17,80.43,78.75,78.75,130934,80.17,80.43,78.75,78.75,130934,0.0,1.0
2023-07-12,82.68,82.83,80.44,81.28,87784,82.68,82.83,80.44,81.28,87784,0.0,1.0
2023-07-13,83.76,83.77,81.93,82.79,82205,83.76,83.77,81.93,82.79,82205,0.0,1.0
2023-07-14,83.92,85.09,82.94,83.47,119005,83.92,85.09,82.94,83.47,119005,0.0,1.0
2023-07-17,81.7,84.03,81.22,84.03,121956,81.7,84.03,81.22,84.03,121956,0.0,1.0
2023-07-18,80.94,82.92,80.57,81.48,76131,80.94,82.92,80.57,81.48,76131,0.0,1.0
2023-07-19,81.87,82.33,80.59,81.13,73761,81.87,82.33,80.59,81.13,73761,0.0,1.0
2023-07-20,81.6,82.39,80.7,81.68,50358,81.6,82.39,80.7,81.68,50358,0.0,1.0
2023-07-21,82.19,82.97,81.82,82.41,98269,82.19,82.97,81.82,82.41,98269,0.0,1.0
2023-07-24,83.6,84.21,82.23,82.28,53939,83.6,84.21,82.23,82.28,53939,0.0,1.0
2023-07-25,85.16,85.59,82.87,83.3,119961,85.16,85.59,82.87,83.3,119961,0.0,1.0
2023-07-26,84.85,86.225,84.8,84.98,71688,84.85,86.225,84.8,84.98,71688,0.0,1.0
2023-07-27,83.07,85.35,82.63,85.35,60339,83.07,85.35,82.63,85.35,60339,0.0,1.0
2023-07-28,83.07,84.13,82.86,83.57,47712,83.07,84.13,82.86,83.57,47712,0.0,1.0
2023-07-31,84.69,84.825,82.94,82.94,93019,84.69,84.825,82.94,82.94,93019,0.0,1.0
2023-08-01,86.71,87.41,81.36,81.36,85049,86.71,87.41,81.36,81.36,85049,0.0,1.0
2023-08-02,88.69,88.94,86.41,86.41,109721,88.69,88.94,86.41,86.41,109721,0.0,1.0
2023-08-03,88.8,89.62,86.05,88.61,108779,88.8,89.62,86.05,88.61,108779,0.0,1.0
2023-08-04,89.35,90.23,88.8,88.88,77569,89.35,90.23,88.8,88.88,77569,0.0,1.0
2023-08-07,89.99,91.11,89.035,89.45,72599,89.99,91.11,89.035,89.45,72599,0.0,1.0
2023-08-08,89.04,89.13,86.13,88.73,73971,89.04,89.13,86.13,88.73,73971,0.0,1.0
2023-08-09,87.3,89.13,86.57,89.13,94386,87.3,89.13,86.57,89.13,94386,0.0,1.0
2023-08-10,85.36,88.04,85.2,87.46,54449,85.36,88.04,85.2,87.46,54449,0.0,1.0
2023-08-11,86.49,87.05,84.89,84.96,97848,86.49,87.05,84.89,84.96,97848,0.0,1.0
2023-08-14,84.94,86.01,83.93,85.72,93701,84.94,86.01,83.93,85.72,93701,0.0,1.0
2023-08-15,84.54,84.755,83.58,84.26,43637,84.54,84.755,83.58,84.26,43637,0.0,1.0
2023-08-16,83.75,85.04,83.64,84.49,58358,83.75,85.04,83.64,84.49,58358,0.0,1.0
2023-08-17,82.12,84.19,82.01,83.79,51737,82.12,84.19,82.01,83.79,51737,0.0,1.0
2023-08-18,82.15,82.7,81.32,81.53,108637,82.15,82.7,81.32,81.53,108637,0.0,1.0
2023-08-21,82.35,83.29,81.89,82.17,73132,82.35,83.29,81.89,82.17,73132,0.0,1.0
2023-08-22,80.56,83.4,80.11,82.28,72087,80.56,83.4,80.11,82.28,72087,0.0,1.0
2023-08-23,80.59,81.11,80.35,80.44,73911,80.59,81.11,80.35,80.44,73911,0.0,1.0
2023-08-24,79.41,80.885,79.185,80.22,72064,79.41,80.885,79.185,80.22,72064,0.0,1.0
2023-08-25,79.84,79.88,78.81,79.47,52973,79.84,79.88,78.81,79.47,52973,0.0,1.0
2023-08-28,80.49,83.63,79.6675,80.2,57977,80.49,83.63,79.6675,80.2,57977,0.0,1.0
2023-08-29,81.61,81.67,80.07,80.4,54411,81.61,81.67,80.07,80.4,54411,0.0,1.0
2023-08-30,81.85,82.61,81.05,81.37,36875,81.85,82.61,81.05,81.37,36875,0.0,1.0
2023-08-31,82.51,83.695,81.76,81.82,83041,82.51,83.695,81.76,81.82,83041,0.0,1.0
2023-09-01,84.35,84.585,81.855,83.2,71184,84.35,84.585,81.855,83.2,71184,0.0,1.0
2023-09-05,81.38,85.03,78.81,83.58,126408,81.38,85.03,78.81,83.58,126408,0.0,1.0
2023-09-06,81.83,83.09,81.08,81.6,64367,81.83,83.09,81.08,81.6,64367,0.0,1.0
2023-09-07,78.04,81.68,77.19,81.68,92478,78.04,81.68,77.19,81.68,92478,0.0,1.0
2023-09-08,78.6,78.82,77.1782,78.46,89301,78.6,78.82,77.1782,78.46,89301,0.0,1.0
2023-09-11,77.93,79.97,77.36,79.19,89103,77.93,79.97,77.36,79.19,89103,0.0,1.0
2023-09-12,77.17,78.845,76.78,77.47,76903,77.17,78.845,76.78,77.47,76903,0.0,1.0
2023-09-13,76.72,77.7,76.48,77.29,79365,76.72,77.7,76.48,77.29,79365,0.0,1.0
2023-09-14,78.79,79.39,77.24,77.27,85615,78.79,79.39,77.24,77.27,85615,0.0,1.0
2023-09-15,78.64,80.16,78.18,78.97,364596,78.64,80.16,78.18,78.97,364596,0.0,1.0
2023-09-18,77.69,79.51,77.425,78.94,58110,77.69,79.51,77.425,78.94,58110,0.0,1.0
2023-09-19,78.5,78.725,77.5,77.78,86386,78.5,78.725,77.5,77.78,86386,0.0,1.0
2023-09-20,77.91,80.23,77.77,78.92,69761,77.91,80.23,77.77,78.92,69761,0.0,1.0
2023-09-21,76.09,77.03,76.04,77.03,56255,76.09,77.03,76.04,77.03,56255,0.0,1.0
2023-09-22,73.89,76.56,73.33,76.23,117518,73.89,76.56,73.33,76.23,117518,0.0,1.0
2023-09-25,74.59,76.06,73.69,73.69,78036,74.59,76.06,73.69,73.69,78036,0.0,1.0
2023-09-26,73.66,74.89,73.49,74.47,69659,73.66,74.89,73.49,74.47,69659,0.0,1.0
2023-09-27,75.4,76.14,73.6267,74.11,72743,75.4,76.14,73.6267,74.11,72743,0.0,1.0
2023-09-28,76.55,77.34,75.18,75.18,123105,76.55,77.34,75.18,75.18,123105,0.0,1.0
2023-09-29,75.76,76.98,75.02,76.98,99035,75.76,76.98,75.02,76.98,99035,0.0,1.0
2023-10-02,75.0,75.6,74.05,75.29,86006,75.0,75.6,74.05,75.29,86006,0.0,1.0
2023-10-03,75.54,75.79,73.62,74.52,59071,75.54,75.79,73.62,74.52,59071,0.0,1.0
2023-10-04,76.34,76.61,74.82,75.39,55054,76.34,76.61,74.82,75.39,55054,0.0,1.0
2023-10-05,76.39,76.74,75.685,76.45,114013,76.39,76.74,75.685,76.45,114013,0.0,1.0
2023-10-06,76.4,76.95,75.08,75.73,96780,76.4,76.95,75.08,75.73,96780,0.0,1.0
2023-10-09,77.55,77.91,75.15,75.6,63130,77.55,77.91,75.15,75.6,63130,0.0,1.0
2023-10-10,77.0,78.4,76.78,77.95,66593,77.0,78.4,76.78,77.95,66593,0.0,1.0
2023-10-11,77.26,77.42,75.74,77.01,52498,77.26,77.42,75.74,77.01,52498,0.0,1.0
2023-10-12,78.15,78.33,75.55,77.01,69488,78.15,78.33,75.55,77.01,69488,0.0,1.0
2023-10-13,76.55,78.45,76.01,78.27,70954,76.55,78.45,76.01,78.27,70954,0.0,1.0
2023-10-16,78.2,79.1,76.88,77.02,84905,78.2,79.1,76.88,77.02,84905,0.0,1.0
2023-10-17,77.69,79.215,77.6,78.12,78431,77.69,79.215,77.6,78.12,78431,0.0,1.0
2023-10-18,75.32,76.99,75.32,76.99,60075,75.32,76.99,75.32,76.99,60075,0.0,1.0
2023-10-19,73.82,74.89,73.4,74.89,114444,73.82,74.89,73.4,74.89,114444,0.0,1.0
2023-10-20,73.2,74.6187,73.12,74.19,150626,73.2,74.6187,73.12,74.19,150626,0.0,1.0
2023-10-23,73.38,75.35,72.21,72.74,107478,73.38,75.35,72.21,72.74,107478,0.0,1.0
2023-10-24,73.58,74.5366,72.58,73.67,84020,73.58,74.5366,72.58,73.67,84020,0.0,1.0
2023-10-25,73.37,73.42,71.72,72.98,110946,73.37,73.42,71.72,72.98,110946,0.0,1.0
2023-10-26,74.58,75.63,72.615,73.32,78692,74.58,75.63,72.615,73.32,78692,0.0,1.0
2023-10-27,70.47,74.27,69.165,74.27,207545,70.47,74.27,69.165,74.27,207545,0.0,1.0
2023-10-30,72.76,73.235,70.39,71.41,122993,72.76,73.235,70.39,71.41,122993,0.0,1.0
2023-10-31,62.18,65.955,60.0113,60.54,399351,62.18,65.955,60.0113,60.54,399351,0.0,1.0
2023-11-01,65.4,66.68,60.12,62.18,624458,65.4,66.68,60.12,62.18,624458,0.0,1.0
2023-11-02,66.45,67.35,64.8915,66.04,171045,66.45,67.35,64.8915,66.04,171045,0.0,1.0
2023-11-03,68.14,69.97,67.765,68.45,168273,68.14,69.97,67.765,68.45,168273,0.0,1.0
2023-11-06,68.38,69.63,67.83,67.83,115104,68.38,69.63,67.83,67.83,115104,0.0,1.0
2023-11-07,67.7,68.26,66.85,68.26,109506,67.7,68.26,66.85,68.26,109506,0.0,1.0
2023-11-08,67.19,68.12,66.75,67.8,271794,67.19,68.12,66.75,67.8,271794,0.0,1.0
2023-11-09,66.7,68.03,66.3083,67.34,98704,66.7,68.03,66.3083,67.34,98704,0.0,1.0
2023-11-10,66.89,67.76,66.21,67.37,81712,66.89,67.76,66.21,67.37,81712,0.0,1.0
2023-11-13,66.9,67.405,66.072,66.34,92000,66.9,67.405,66.072,66.34,92000,0.0,1.0
2023-11-14,71.21,71.29,68.63,69.17,129461,71.21,71.29,68.63,69.17,129461,0.0,1.0
2023-11-15,70.91,72.325,70.37,70.66,160095,70.91,72.325,70.37,70.66,160095,0.0,1.0
2023-11-16,70.22,71.36,69.63,71.15,89450,70.22,71.36,69.63,71.15,89450,0.0,1.0
2023-11-17,71.27,71.93,70.55,70.97,110866,71.27,71.93,70.55,70.97,110866,0.0,1.0
2023-11-20,72.16,72.365,70.7,71.67,79924,72.16,72.365,70.7,71.67,79924,0.0,1.0
2023-11-21,71.51,72.46,71.065,71.4,85705,71.51,72.46,71.065,71.4,85705,0.0,1.0
2023-11-22,72.72,72.96,71.815,72.34,64043,72.72,72.96,71.815,72.34,64043,0.0,1.0
2023-11-24,72.95,73.92,72.37,72.37,40492,72.95,73.92,72.37,72.37,40492,0.0,1.0
2023-11-27,72.46,72.98,72.11,72.76,78017,72.46,72.98,72.11,72.76,78017,0.0,1.0
2023-11-28,72.52,73.4972,72.25,72.73,98450,72.52,73.4972,72.25,72.73,98450,0.0,1.0
2023-11-29,71.62,74.6,71.24,73.4,176775,71.62,74.6,71.24,73.4,176775,0.0,1.0
2023-11-30,72.04,72.29,69.77,72.29,184597,72.04,72.29,69.77,72.29,184597,0.0,1.0
2023-12-01,73.79,74.23,72.075,72.13,135378,73.79,74.23,72.075,72.13,135378,0.0,1.0
2023-12-04,77.09,77.12,74.09,74.09,130133,77.09,77.12,74.09,74.09,130133,0.0,1.0
2023-12-05,75.87,77.28,75.28,77.24,110097,75.87,77.28,75.28,77.24,110097,0.0,1.0
2023-12-06,76.28,78.085,75.8395,76.66,113352,76.28,78.085,75.8395,76.66,113352,0.0,1.0
2023-12-07,76.3,76.99,75.55,76.99,86830,76.3,76.99,75.55,76.99,86830,0.0,1.0
2023-12-08,74.82,77.46,74.78,76.53,103615,74.82,77.46,74.78,76.53,103615,0.0,1.0
2023-12-11,75.75,75.85,74.24,74.69,93257,75.75,75.85,74.24,74.69,93257,0.0,1.0
2023-12-12,75.62,76.01,74.86,75.95,88278,75.62,76.01,74.86,75.95,88278,0.0,1.0
2023-12-13,78.18,78.37,74.27,75.33,146012,78.18,78.37,74.27,75.33,146012,0.0,1.0
2023-12-14,81.24,81.9048,79.24,79.37,117878,81.24,81.9048,79.24,79.37,117878,0.0,1.0
2023-12-15,80.27,82.17,80.26,81.75,475397,80.27,82.17,80.26,81.75,475397,0.0,1.0
2023-12-18,80.53,80.97,79.505,80.96,98493,80.53,80.97,79.505,80.96,98493,0.0,1.0
2023-12-19,84.02,84.2,80.9,80.9,164411,84.02,84.2,80.9,80.9,164411,0.0,1.0
2023-12-20,82.98,85.73,82.66,83.72,163165,82.98,85.73,82.66,83.72,163165,0.0,1.0
2023-12-21,83.03,84.93,82.355,83.67,121383,83.03,84.93,82.355,83.67,121383,0.0,1.0
2023-12-22,83.48,84.15,82.655,83.5,90197,83.48,84.15,82.655,83.5,90197,0.0,1.0
2023-12-26,84.52,84.98,84.01,84.01,53905,84.52,84.98,84.01,84.01,53905,0.0,1.0
2023-12-27,84.92,85.44,84.37,84.7,66963,84.92,85.44,84.37,84.7,66963,0.0,1.0
2023-12-28,84.64,84.905,84.21,84.58,71480,84.64,84.905,84.21,84.58,71480,0.0,1.0
2023-12-29,83.41,85.12,83.2272,84.56,81177,83.41,85.12,83.2272,84.56,81177,0.0,1.0
2024-01-02,83.39,85.2,82.525,83.17,95503,83.39,85.2,82.525,83.17,95503,0.0,1.0
2024-01-03,80.36,82.96,80.235,82.96,119625,80.36,82.96,80.235,82.96,119625,0.0,1.0
2024-01-04,80.27,81.2,79.8,80.43,97868,80.27,81.2,79.8,80.43,97868,0.0,1.0
2024-01-05,79.62,81.67,79.47,79.56,83300,79.62,81.67,79.47,79.56,83300,0.0,1.0
2024-01-08,80.97,81.09,79.2,79.69,70766,80.97,81.09,79.2,79.69,70766,0.0,1.0
2024-01-09,80.24,80.585,79.5,79.81,62276,80.24,80.585,79.5,79.81,62276,0.0,1.0
2024-01-10,80.25,80.55,79.3,79.76,70364,80.25,80.55,79.3,79.76,70364,0.0,1.0
2024-01-11,81.55,81.81,79.86,79.95,122564,81.55,81.81,79.86,79.95,122564,0.0,1.0
2024-01-12,80.77,83.0007,80.42,82.63,76880,80.77,83.0007,80.42,82.63,76880,0.0,1.0
2024-01-16,81.17,81.925,79.94,80.08,118556,81.17,81.925,79.94,80.08,118556,0.0,1.0
2024-01-17,80.56,80.795,79.31,79.86,80222,80.56,80.795,79.31,79.86,80222,0.0,1.0
2024-01-18,81.71,81.84,80.23,81.08,79398,81.71,81.84,80.23,81.08,79398,0.0,1.0
2024-01-19,81.98,82.24,81.15,81.95,93041,81.98,82.24,81.15,81.95,93041,0.0,1.0
2024-01-22,84.96,85.33,82.755,82.95,177337,84.96,85.33,82.755,82.95,177337,0.0,1.0
2024-01-23,85.94,86.75,85.49,86.28,126895,85.94,86.75,85.49,86.28,126895,0.0,1.0
2024-01-24,84.34,87.0,84.06,87.0,121904,84.34,87.0,84.06,87.0,121904,0.0,1.0
2024-01-25,84.8,85.4859,83.5,85.12,76774,84.8,85.4859,83.5,85.12,76774,0.0,1.0
2024-01-26,85.01,86.17,84.57,85.42,57936,85.01,86.17,84.57,85.42,57936,0.0,1.0
2024-01-29,85.62,85.75,84.275,84.87,91424,85.62,85.75,84.275,84.87,91424,0.0,1.0
2024-01-30,83.64,85.805,83.56,85.11,101591,83.64,85.805,83.56,85.11,101591,0.0,1.0
2024-01-31,81.41,84.41,81.37,83.69,108072,81.41,84.41,81.37,83.69,108072,0.0,1.0
2024-02-01,83.38,83.38,81.03,81.42,105619,83.38,83.38,81.03,81.42,105619,0.0,1.0
2024-02-02,82.79,83.255,81.18,82.43,100115,82.79,83.255,81.18,82.43,100115,0.0,1.0
2024-02-05,79.64,81.78,79.43,81.78,134608,79.64,81.78,79.43,81.78,134608,0.0,1.0
2024-02-06,81.71,82.445,79.81,79.81,88078,81.71,82.445,79.81,79.81,88078,0.0,1.0
2024-02-07,81.4,82.31,80.43,81.55,82436,81.4,82.31,80.43,81.55,82436,0.0,1.0
2024-02-08,81.66,81.97,80.74,81.15,84715,81.66,81.97,80.74,81.15,84715,0.0,1.0
2024-02-09,83.46,84.21,81.06,81.06,139285,83.46,84.21,81.06,81.06,139285,0.0,1.0
2024-02-12,83.98,85.1,83.355,83.95,167606,83.98,85.1,83.355,83.95,167606,0.0,1.0
2024-02-13,81.35,85.34,80.33,81.07,148138,81.35,85.34,80.33,81.07,148138,0.0,1.0
2024-02-14,83.06,83.15,82.3,82.56,91135,83.06,83.15,82.3,82.56,91135,0.0,1.0
2024-02-15,84.03,84.98,83.05,84.08,93426,84.03,84.98,83.05,84.08,93426,0.0,1.0
2024-02-16,82.24,83.7875,82.08,83.73,213275,82.24,83.7875,82.08,83.73,213275,0.0,1.0
2024-02-20,81.9,82.68,80.28,80.8,172446,81.9,82.68,80.28,80.8,172446,0.0,1.0
2024-02-21,82.82,83.125,81.74,81.74,230124,82.82,83.125,81.74,81.74,230124,0.0,1.0
2024-02-22,81.16,83.705,80.67,82.5,238332,81.16,83.705,80.67,82.5,238332,0.0,1.0
2024-02-23,82.73,83.41,80.83,80.99,217418,82.73,83.41,80.83,80.99,217418,0.0,1.0
2024-02-26,83.09,83.95,81.2416,82.24,172583,83.09,83.95,81.2416,82.24,172583,0.0,1.0
2024-02-27,96.265,96.42,88.9,90.0,312995,96.265,96.42,88.9,90.0,312995,0.0,1.0
2024-02-28,92.91,95.29,92.75,94.78,169140,92.91,95.29,92.75,94.78,169140,0.0,1.0
2024-02-29,94.22,95.6,93.08,95.16,156400,94.22,95.6,93.08,95.16,156400,0.0,1.0
2024-03-01,93.22,94.1,91.38,93.76,124352,93.22,94.1,91.38,93.76,124352,0.0,1.0
2024-03-04,90.465,94.0,90.37,92.96,92349,90.465,94.0,90.37,92.96,92349,0.0,1.0
2024-03-05,91.16,92.375,90.26,90.26,89927,91.16,92.375,90.26,90.26,89927,0.0,1.0
2024-03-06,91.01,92.09,90.43,91.61,76474,91.01,92.09,90.43,91.61,76474,0.0,1.0
2024-03-07,91.43,92.65,89.98,91.95,109702,91.43,92.65,89.98,91.95,109702,0.0,1.0
2024-03-08,90.81,93.2005,90.55,92.29,75285,90.81,93.2005,90.55,92.29,75285,0.0,1.0
2024-03-11,91.1,91.24,90.02,90.63,59093,91.1,91.24,90.02,90.63,59093,0.0,1.0
2024-03-12,90.77,91.3,90.0,90.89,88683,90.77,91.3,90.0,90.89,88683,0.0,1.0
2024-03-13,90.75,91.43,90.22,90.52,157349,90.75,91.43,90.22,90.52,157349,0.0,1.0
2024-03-14,90.4,91.39,89.5075,90.75,165473,90.4,91.39,89.5075,90.75,165473,0.0,1.0
2024-03-15,90.39,91.71,90.03,90.53,269269,90.39,91.71,90.03,90.53,269269,0.0,1.0
2024-03-18,90.32,91.54,89.61,90.14,115833,90.32,91.54,89.61,90.14,115833,0.0,1.0
2024-03-19,90.65,91.48,89.5615,90.21,79180,90.65,91.48,89.5615,90.21,79180,0.0,1.0
2024-03-20,93.47,93.96,90.66,90.66,137518,93.47,93.96,90.66,90.66,137518,0.0,1.0
2024-03-21,93.49,94.3,93.1575,93.99,143079,93.49,94.3,93.1575,93.99,143079,0.0,1.0
2024-03-22,93.75,94.95,93.06,93.9,84686,93.75,94.95,93.06,93.9,84686,0.0,1.0
2024-03-25,93.53,94.9236,92.61,94.0,86163,93.53,94.9236,92.61,94.0,86163,0.0,1.0
2024-03-26,93.04,93.96,93.04,93.59,103038,93.04,93.96,93.04,93.59,103038,0.0,1.0
2024-03-27,97.43,97.7,93.02,93.99,177214,97.43,97.7,93.02,93.99,177214,0.0,1.0
2024-03-28,96.39,98.31,95.8,98.31,126806,96.39,98.31,95.8,98.31,126806,0.0,1.0
2024-04-01,97.5,98.12,95.57,96.27,108270,97.5,98.12,95.57,96.27,108270,0.0,1.0
2024-04-02,96.67,96.74,95.12,96.69,138127,96.67,96.74,95.12,96.69,138127,0.0,1.0
2024-04-03,97.6,97.69,95.69,95.69,111107,97.6,97.69,95.69,95.69,111107,0.0,1.0
2024-04-04,95.74,98.55,95.32,98.16,91267,95.74,98.55,95.32,98.16,91267,0.0,1.0
2024-04-05,96.37,96.9475,95.39,95.39,77657,96.37,96.9475,95.39,95.39,77657,0.0,1.0
2024-04-08,95.82,98.38,95.41,97.24,127075,95.82,98.38,95.41,97.24,127075,0.0,1.0
2024-04-09,95.62,96.45,94.615,95.94,56305,95.62,96.45,94.615,95.94,56305,0.0,1.0
2024-04-10,91.83,93.43,91.35,93.43,109311,91.83,93.43,91.35,93.43,109311,0.0,1.0
2024-04-11,92.18,92.75,90.81,92.55,117699,92.18,92.75,90.81,92.55,117699,0.0,1.0
2024-04-12,90.05,91.4098,89.68,91.27,53556,90.05,91.4098,89.68,91.27,53556,0.0,1.0
2024-04-15,89.76,90.95,89.22,90.69,73936,89.76,90.95,89.22,90.69,73936,0.0,1.0
2024-04-16,88.95,90.1,88.2738,89.13,79966,88.95,90.1,88.2738,89.13,79966,0.0,1.0
2024-04-17,88.0,89.32,87.65,89.32,94598,88.0,89.32,87.65,89.32,94598,0.0,1.0
2024-04-18,87.91,89.79,87.62,88.01,89940,87.91,89.79,87.62,88.01,89940,0.0,1.0
2024-04-19,88.4,88.975,87.42,87.49,98489,88.4,88.975,87.42,87.49,98489,0.0,1.0
2024-04-22,88.79,89.2,88.09,88.45,67855,88.79,89.2,88.09,88.45,67855,0.0,1.0
2024-04-23,90.22,90.33,88.82,89.12,80850,90.22,90.33,88.82,89.12,80850,0.0,1.0
2024-04-24,89.81,90.91,88.935,89.69,64100,89.81,90.91,88.935,89.69,64100,0.0,1.0
2024-04-25,88.08,88.71,86.61,88.71,114832,88.08,88.71,86.61,88.71,114832,0.0,1.0
2024-04-26,89.23,89.28,88.55,88.61,73775,89.23,89.28,88.55,88.61,73775,0.0,1.0
2024-04-29,88.76,89.72,88.54,89.25,76174,88.76,89.72,88.54,89.25,76174,0.0,1.0
2024-04-30,87.45,88.88,87.22,87.75,136456,87.45,88.88,87.22,87.75,136456,0.0,1.0
2024-05-01,89.02,91.13,86.77,87.82,91857,89.02,91.13,86.77,87.82,91857,0.0,1.0
2024-05-02,90.73,90.815,88.86,89.8,105536,90.73,90.815,88.86,89.8,105536,0.0,1.0
2024-05-03,90.95,91.825,89.24,91.75,84421,90.95,91.825,89.24,91.75,84421,0.0,1.0
2024-05-06,92.89,92.95,91.07,91.07,127791,92.89,92.95,91.07,91.07,127791,0.0,1.0
2024-05-07,91.37,96.43,91.1,94.09,151464,91.37,96.43,91.1,94.09,151464,0.0,1.0
2024-05-08,91.23,93.245,90.4,91.33,94826,91.23,93.245,90.4,91.33,94826,0.0,1.0
2024-05-09,92.2,92.7399,91.23,91.53,242770,92.2,92.7399,91.23,91.53,242770,0.0,1.0
2024-05-10,92.44,93.37,91.95,92.85,95520,92.44,93.37,91.95,92.85,95520,0.0,1.0
2024-05-13,93.34,94.285,92.65,92.65,122941,93.34,94.285,92.65,92.65,122941,0.0,1.0
2024-05-14,91.54,95.16,91.11,94.86,194103,91.54,95.16,91.11,94.86,194103,0.0,1.0
2024-05-15,92.7,93.353,91.87,92.48,122114,92.7,93.353,91.87,92.48,122114,0.0,1.0
2024-05-16,92.16,92.56,91.46,92.51,95176,92.16,92.56,91.46,92.51,95176,0.0,1.0
2024-05-17,91.33,92.7064,90.87,92.44,83269,91.33,92.7064,90.87,92.44,83269,0.0,1.0
2024-05-20,92.05,93.48,90.945,91.64,110262,92.05,93.48,90.945,91.64,110262,0.0,1.0
2024-05-21,91.98,92.54,91.595,91.92,92339,91.98,92.54,91.595,91.92,92339,0.0,1.0
2024-05-22,91.1,92.26,90.38,91.92,110636,91.1,92.26,90.38,91.92,110636,0.0,1.0
2024-05-23,90.57,91.12,89.66,91.12,123735,90.57,91.12,89.66,91.12,123735,0.0,1.0
2024-05-24,92.0,92.365,90.4464,91.37,119545,92.0,92.365,90.4464,91.37,119545,0.0,1.0
2024-05-28,91.62,92.55,91.11,92.55,82100,91.62,92.55,91.11,92.55,82100,0.0,1.0
2024-05-29,90.96,91.58,90.32,90.37,97395,90.96,91.58,90.32,90.37,97395,0.0,1.0
2024-05-30,90.92,92.09,90.39,91.37,118992,90.92,92.09,90.39,91.37,118992,0.0,1.0
2024-05-31,91.97,92.05,90.78,90.97,145423,91.97,92.05,90.78,90.97,145423,0.0,1.0
2024-06-03,91.75,92.27,91.32,92.27,129307,91.75,92.27,91.32,92.27,129307,0.0,1.0
2024-06-04,90.15,91.32,90.09,91.32,97103,90.15,91.32,90.09,91.32,97103,0.0,1.0
2024-06-05,91.25,91.48,89.8,90.66,69988,91.25,91.48,89.8,90.66,69988,0.0,1.0
2024-06-06,90.61,91.755,90.03,90.89,142023,90.61,91.755,90.03,90.89,142023,0.0,1.0
2024-06-07,90.22,90.81,89.77,90.15,84181,90.22,90.81,89.77,90.15,84181,0.0,1.0
2024-06-10,89.81,90.54,89.32,90.15,114153,89.81,90.54,89.32,90.15,114153,0.0,1.0
2024-06-11,90.69,90.86,89.17,89.2,173383,90.69,90.86,89.17,89.2,173383,0.0,1.0
2024-06-12,90.82,92.64,90.05,92.44,102492,90.82,92.64,90.05,92.44,102492,0.0,1.0
2024-06-13,90.68,91.29,90.15,90.51,112225,90.68,91.29,90.15,90.51,112225,0.0,1.0
2024-06-14,90.86,90.87,88.1,89.52,103750,90.86,90.87,88.1,89.52,103750,0.0,1.0
2024-06-17,92.32,92.41,90.53,90.53,106367,92.32,92.41,90.53,90.53,106367,0.0,1.0
2024-06-18,91.96,92.6,91.14,92.6,118198,91.96,92.6,91.14,92.6,118198,0.0,1.0
2024-06-20,92.24,92.535,91.49,91.49,121989,92.24,92.535,91.49,91.49,121989,0.0,1.0
2024-06-21,93.12,93.5983,92.0,92.43,434457,93.12,93.5983,92.0,92.43,434457,0.0,1.0
2024-06-24,93.99,94.48,93.405,93.46,108670,93.99,94.48,93.405,93.46,108670,0.0,1.0
2024-06-25,92.95,94.05,92.195,94.05,96241,92.95,94.05,92.195,94.05,96241,0.0,1.0
2024-06-26,91.39,92.74,90.675,92.42,162697,91.39,92.74,90.675,92.42,162697,0.0,1.0
2024-06-27,90.58,91.86,90.15,91.86,117449,90.58,91.86,90.15,91.86,117449,0.0,1.0
2024-06-28,91.48,92.39,90.59,91.41,253872,91.48,92.39,90.59,91.41,253872,0.0,1.0
2024-07-01,90.26,92.08,89.435,91.96,152253,90.26,92.08,89.435,91.96,152253,0.0,1.0
2024-07-02,90.15,91.92,90.14,90.29,94811,90.15,91.92,90.14,90.29,94811,0.0,1.0
2024-07-03,90.27,91.02,90.0008,90.26,64331,90.27,91.02,90.0008,90.26,64331,0.0,1.0
2024-07-05,89.16,90.58,88.75,90.21,91990,89.16,90.58,88.75,90.21,91990,0.0,1.0
2024-07-08,90.1,91.28,89.6,89.75,92129,90.1,91.28,89.6,89.75,92129,0.0,1.0
2024-07-09,87.27,89.61,87.05,89.61,115580,87.27,89.61,87.05,89.61,115580,0.0,1.0
2024-07-10,88.25,88.25,87.31,87.83,73300,88.25,88.25,87.31,87.83,73300,0.0,1.0
2024-07-11,90.6,91.73,89.81,90.28,132360,90.6,91.73,89.81,90.28,132360,0.0,1.0
2024-07-12,93.06,93.35,91.7,91.7,143355,93.06,93.35,91.7,91.7,143355,0.0,1.0
2024-07-15,96.5,96.81,94.0,94.12,199366,96.5,96.81,94.0,94.12,199366,0.0,1.0
2024-07-16,102.83,103.04,97.56,97.56,179346,102.83,103.04,97.56,97.56,179346,0.0,1.0
2024-07-17,102.58,103.58,101.45,101.83,133528,102.58,103.58,101.45,101.83,133528,0.0,1.0
2024-07-18,102.31,104.74,101.795,101.84,96744,102.31,104.74,101.795,101.84,96744,0.0,1.0
2024-07-19,100.25,102.35,99.48,102.35,124269,100.25,102.35,99.48,102.35,124269,0.0,1.0
2024-07-22,101.17,101.74,98.7401,100.58,130050,101.17,101.74,98.7401,100.58,130050,0.0,1.0
2024-07-23,100.87,102.34,99.91,100.42,202154,100.87,102.34,99.91,100.42,202154,0.0,1.0
2024-07-24,97.96,101.39,97.52,99.93,152191,97.96,101.39,97.52,99.93,152191,0.0,1.0
2024-07-25,98.39,99.24,97.46,97.97,177140,98.39,99.24,97.46,97.97,177140,0.0,1.0
2024-07-26,100.41,100.725,97.95,99.61,105728,100.41,100.725,97.95,99.61,105728,0.0,1.0
2024-07-29,99.26,100.745,98.85,100.57,161421,99.26,100.745,98.85,100.57,161421,0.0,1.0
2024-07-30,99.8,101.12,99.05,99.83,130582,99.8,101.12,99.05,99.83,130582,0.0,1.0
2024-07-31,101.37,103.33,99.135,100.28,155209,101.37,103.33,99.135,100.28,155209,0.0,1.0
2024-08-01,98.58,101.41,97.135,100.96,157461,98.58,101.41,97.135,100.96,157461,0.0,1.0
2024-08-02,102.84,104.955,94.8655,97.94,217052,102.84,104.955,94.8655,97.94,217052,0.0,1.0
2024-08-05,102.08,102.885,97.425,98.85,211696,102.08,102.885,97.425,98.85,211696,0.0,1.0
2024-08-06,106.87,107.19,102.0,102.36,282486,106.87,107.19,102.0,102.36,282486,0.0,1.0
2024-08-07,105.78,109.44,104.82,107.3,126631,105.78,109.44,104.82,107.3,126631,0.0,1.0
2024-08-08,105.74,107.335,105.15,106.1,158392,105.74,107.335,105.15,106.1,158392,0.0,1.0
2024-08-09,105.48,107.3,104.84,105.96,136284,105.48,107.3,104.84,105.96,136284,0.0,1.0
2024-08-12,103.71,105.13,103.08,105.13,102466,103.71,105.13,103.08,105.13,102466,0.0,1.0
2024-08-13,105.26,105.65,103.4,104.52,112453,105.26,105.65,103.4,104.52,112453,0.0,1.0
2024-08-14,103.97,105.85,103.28,105.85,84440,103.97,105.85,103.28,105.85,84440,0.0,1.0
2024-08-15,107.55,108.01,104.56,106.49,123309,107.55,108.01,104.56,106.49,123309,0.0,1.0
2024-08-16,105.44,108.0,105.06,107.41,94818,105.44,108.0,105.06,107.41,94818,0.0,1.0
2024-08-19,107.05,107.05,105.1,106.14,120224,107.05,107.05,105.1,106.14,120224,0.0,1.0
2024-08-20,106.85,107.9,106.41,107.58,130730,106.85,107.9,106.41,107.58,130730,0.0,1.0
2024-08-21,108.64,109.91,106.68,107.99,153323,108.64,109.91,106.68,107.99,153323,0.0,1.0
2024-08-22,109.15,110.035,108.31,108.56,115815,109.15,110.035,108.31,108.56,115815,0.0,1.0
2024-08-23,111.89,113.375,109.05,109.42,126591,111.89,113.375,109.05,109.42,126591,0.0,1.0
2024-08-26,112.74,114.51,111.61,112.81,136653,112.74,114.51,111.61,112.81,136653,0.0,1.0
2024-08-27,112.33,113.445,111.42,112.52,98045,112.33,113.445,111.42,112.52,98045,0.0,1.0
2024-08-28,111.17,112.565,110.59,112.33,73382,111.17,112.565,110.59,112.33,73382,0.0,1.0
2024-08-29,111.63,112.78,111.25,112.1,85241,111.63,112.78,111.25,112.1,85241,0.0,1.0
2024-08-30,113.42,113.437,111.5,112.27,113321,113.42,113.437,111.5,112.27,113321,0.0,1.0
2024-09-03,109.5,113.11,109.08,112.55,110692,109.5,113.11,109.08,112.55,110692,0.0,1.0
2024-09-04,109.66,109.96,108.76,109.08,65275,109.66,109.96,108.76,109.08,65275,0.0,1.0
2024-09-05,110.43,110.86,107.6,110.27,158927,110.43,110.86,107.6,110.27,158927,0.0,1.0
2024-09-06,108.99,110.76,107.97,110.56,145231,108.99,110.76,107.97,110.56,145231,0.0,1.0
2024-09-09,108.7,110.495,107.25,108.96,171467,108.7,110.495,107.25,108.96,171467,0.0,1.0
2024-09-10,109.0,109.79,107.09,108.37,150041,109.0,109.79,107.09,108.37,150041,0.0,1.0
2024-09-11,109.73,110.42,108.22,108.22,157256,109.73,110.42,108.22,108.22,157256,0.0,1.0
2024-09-12,111.79,112.39,109.23,110.26,80385,111.79,112.39,109.23,110.26,80385,0.0,1.0
2024-09-13,115.24,115.62,113.25,113.25,109563,115.24,115.62,113.25,113.25,109563,0.0,1.0
2024-09-16,116.39,117.26,114.94,115.74,177345,116.39,117.26,114.94,115.74,177345,0.0,1.0
2024-09-17,116.64,119.28,116.25,117.03,252322,116.64,119.28,116.25,117.03,252322,0.0,1.0
2024-09-18,115.76,118.66,106.21,116.3,269720,115.76,118.66,106.21,116.3,269720,0.0,1.0
2024-09-19,117.5,118.38,116.08,117.81,236515,117.5,118.38,116.08,117.81,236515,0.0,1.0
2024-09-20,115.11,117.4699,114.45,117.37,673053,115.11,117.4699,114.45,117.37,673053,0.0,1.0
2024-09-23,114.98,116.325,114.02,115.61,152560,114.98,116.325,114.02,115.61,152560,0.0,1.0
2024-09-24,115.3,116.25,114.78,115.77,130008,115.3,116.25,114.78,115.77,130008,0.0,1.0
2024-09-25,114.35,116.01,114.26,114.87,142099,114.35,116.01,114.26,114.87,142099,0.0,1.0
2024-09-26,113.68,116.005,113.59,115.92,107712,113.68,116.005,113.59,115.92,107712,0.0,1.0
2024-09-27,113.58,115.73,112.95,114.83,95314,113.58,115.73,112.95,114.83,95314,0.0,1.0
2024-09-30,113.12,113.68,111.94,113.01,116626,113.12,113.68,111.94,113.01,116626,0.0,1.0
2024-10-01,112.93,113.7,111.545,113.3,98268,112.93,113.7,111.545,113.3,98268,0.0,1.0
2024-10-02,111.2,113.21,111.04,112.64,90809,111.2,113.21,111.04,112.64,90809,0.0,1.0
2024-10-03,108.64,110.8804,108.55,110.54,100914,108.64,110.8804,108.55,110.54,100914,0.0,1.0
2024-10-04,110.06,111.53,109.855,110.4,100567,110.06,111.53,109.855,110.4,100567,0.0,1.0
2024-10-07,109.18,109.89,108.12,109.14,105527,109.18,109.89,108.12,109.14,105527,0.0,1.0
2024-10-08,108.92,109.86,108.71,109.32,299273,108.92,109.86,108.71,109.32,299273,0.0,1.0
2024-10-09,110.63,111.34,108.595,108.79,133605,110.63,111.34,108.595,108.79,133605,0.0,1.0
2024-10-10,110.5,110.51,108.435,109.29,115889,110.5,110.51,108.435,109.29,115889,0.0,1.0
2024-10-11,113.92,114.36,110.61,110.73,103948,113.92,114.36,110.61,110.73,103948,0.0,1.0
2024-10-14,115.96,116.04,113.55,113.55,120119,115.96,116.04,113.55,113.55,120119,0.0,1.0
2024-10-15,116.9,119.02,115.94,115.94,183453,116.9,119.02,115.94,115.94,183453,0.0,1.0
2024-10-16,117.75,118.01,116.74,116.9,147626,117.75,118.01,116.74,116.9,147626,0.0,1.0
2024-10-17,118.14,118.19,116.019,117.57,172516,118.14,118.19,116.019,117.57,172516,0.0,1.0
2024-10-18,116.88,118.93,116.87,118.63,118341,116.88,118.93,116.87,118.63,118341,0.0,1.0
2024-10-21,116.4,117.705,116.17,117.11,107737,116.4,117.705,116.17,117.11,107737,0.0,1.0
2024-10-22,115.07,116.28,114.68,115.76,77275,115.07,116.28,114.68,115.76,77275,0.0,1.0
2024-10-23,113.95,115.195,113.375,114.86,81414,113.95,115.195,113.375,114.86,81414,0.0,1.0
2024-10-24,114.15,115.3752,112.63,114.67,101932,114.15,115.3752,112.63,114.67,101932,0.0,1.0
2024-10-25,114.91,116.935,114.23,115.09,95197,114.91,116.935,114.23,115.09,95197,0.0,1.0
2024-10-28,115.6,117.01,114.9901,115.61,100334,115.6,117.01,114.9901,115.61,100334,0.0,1.0
2024-10-29,115.63,116.91,112.405,114.5,173973,115.63,116.91,112.405,114.5,173973,0.0,1.0
2024-10-30,115.75,117.11,114.71,114.71,109981,115.75,117.11,114.71,114.71,109981,0.0,1.0
2024-10-31,114.03,116.1,113.75,115.56,106122,114.03,116.1,113.75,115.56,106122,0.0,1.0
2024-11-01,127.79,129.0,122.0,124.24,387034,127.79,129.0,122.0,124.24,387034,0.0,1.0
2024-11-04,133.73,135.02,128.79,128.79,268790,133.73,135.02,128.79,128.79,268790,0.0,1.0
2024-11-05,137.72,138.15,132.09,133.99,251777,137.72,138.15,132.09,133.99,251777,0.0,1.0
2024-11-06,136.92,146.6,135.49,140.25,506313,136.92,146.6,135.49,140.25,506313,0.0,1.0
2024-11-07,133.35,138.74,132.56,137.74,420396,133.35,138.74,132.56,137.74,420396,0.0,1.0
2024-11-08,137.76,137.96,134.0,134.0,421489,137.76,137.96,134.0,134.0,421489,0.0,1.0
2024-11-11,135.54,139.67,135.53,139.41,181790,135.54,139.67,135.53,139.41,181790,0.0,1.0
2024-11-12,138.0,141.0,133.12,135.79,271206,138.0,141.0,133.12,135.79,271206,0.0,1.0
2024-11-13,137.85,139.75,137.555,139.3,175855,137.85,139.75,137.555,139.3,175855,0.0,1.0
2024-11-14,135.96,139.37,135.83,137.85,207771,135.96,139.37,135.83,137.85,207771,0.0,1.0
2024-11-15,134.73,137.59,134.38,136.77,173369,134.73,137.59,134.38,136.77,173369,0.0,1.0
2024-11-18,134.01,135.955,133.5681,134.92,162270,134.01,135.955,133.5681,134.92,162270,0.0,1.0
2024-11-19,135.64,135.685,132.455,132.99,137784,135.64,135.685,132.455,132.99,137784,0.0,1.0
2024-11-20,135.15,135.47,133.74,135.47,131060,135.15,135.47,133.74,135.47,131060,0.0,1.0
2024-11-21,137.02,137.3,134.335,135.67,151579,137.02,137.3,134.335,135.67,151579,0.0,1.0
2024-11-22,139.45,141.86,137.5,137.56,228442,139.45,141.86,137.5,137.56,228442,0.0,1.0
2024-11-25,141.7,143.596,140.0,140.0,222793,141.7,143.596,140.0,140.0,222793,0.0,1.0
2024-11-26,142.83,143.375,137.36,140.46,181490,142.83,143.375,137.36,140.46,181490,0.0,1.0
2024-11-27,139.8,144.33,139.27,143.31,108821,139.8,144.33,139.27,143.31,108821,0.0,1.0
2024-11-29,139.98,140.7,138.93,140.05,60380,139.98,140.7,138.93,140.05,60380,0.0,1.0
2024-12-02,140.59,140.8,138.4453,140.18,126574,140.59,140.8,138.4453,140.18,126574,0.0,1.0
2024-12-03,138.46,140.695,138.46,140.59,106809,138.46,140.695,138.46,140.59,106809,0.0,1.0
2024-12-04,139.96,140.37,138.02,138.04,146863,139.96,140.37,138.02,138.04,146863,0.0,1.0
2024-12-05,139.25,140.96,138.11,140.21,98032,139.25,140.96,138.11,140.21,98032,0.0,1.0
2024-12-06,138.47,140.79,137.29,139.35,76829,138.47,140.79,137.29,139.35,76829,0.0,1.0
2024-12-09,137.42,139.65,136.8344,138.95,87369,137.42,139.65,136.8344,138.95,87369,0.0,1.0
2024-12-10,139.5,140.065,137.56,137.95,155417,139.5,140.065,137.56,137.95,155417,0.0,1.0
2024-12-11,141.51,141.8,138.4,140.14,148305,141.51,141.8,138.4,140.14,148305,0.0,1.0
2024-12-12,139.84,141.48,138.74,140.61,130151,139.84,141.48,138.74,140.61,130151,0.0,1.0
2024-12-13,137.23,140.06,136.45,139.31,295318,137.23,140.06,136.45,139.31,295318,0.0,1.0
2024-12-16,136.92,138.21,136.125,137.2,216380,136.92,138.21,136.125,137.2,216380,0.0,1.0
2024-12-17,134.23,136.23,132.65,136.03,175165,134.23,136.23,132.65,136.03,175165,0.0,1.0
2024-12-18,129.89,135.06,129.49,135.0,199199,129.89,135.06,129.49,135.0,199199,0.0,1.0
2024-12-19,130.36,131.34,128.69,130.33,196165,130.36,131.34,128.69,130.33,196165,0.0,1.0
2024-12-20,131.36,132.795,128.96,128.96,497317,131.36,132.795,128.96,128.96,497317,0.0,1.0
2024-12-23,130.87,131.86,130.08,130.84,108545,130.87,131.86,130.08,130.84,108545,0.0,1.0
2024-12-24,132.48,132.66,130.44,130.9,28988,132.48,132.66,130.44,130.9,28988,0.0,1.0
2024-12-26,133.055,133.76,130.94,131.55,74313,133.055,133.76,130.94,131.55,74313,0.0,1.0
2024-12-27,132.19,133.27,130.29,132.15,95524,132.19,133.27,130.29,132.15,95524,0.0,1.0
2024-12-30,131.25,132.395,129.6,129.6,151677,131.25,132.395,129.6,129.6,151677,0.0,1.0
2024-12-31,129.55,131.75,129.28,131.5,109317,129.55,131.75,129.28,131.5,109317,0.0,1.0
2025-01-02,128.43,131.12,127.9,129.63,111357,128.43,131.12,127.9,129.63,111357,0.0,1.0
2025-01-03,130.09,130.355,128.21,128.66,111294,130.09,130.355,128.21,128.66,111294,0.0,1.0
2025-01-06,128.29,130.87,127.63,130.09,197198,128.29,130.87,127.63,130.09,197198,0.0,1.0
2025-01-07,124.06,127.93,122.76,127.93,159805,124.06,127.93,122.76,127.93,159805,0.0,1.0
2025-01-08,125.76,126.12,123.12,123.84,195440,125.76,126.12,123.12,123.84,195440,0.0,1.0
2025-01-10,121.75,124.52,121.71,123.89,197361,121.75,124.52,121.71,123.89,197361,0.0,1.0
2025-01-13,123.18,123.58,119.28,120.46,154662,123.18,123.58,119.28,120.46,154662,0.0,1.0
2025-01-14,125.98,126.29,123.65,124.16,187986,125.98,126.29,123.65,124.16,187986,0.0,1.0
2025-01-15,128.66,129.3,127.115,127.9,223123,128.66,129.3,127.115,127.9,223123,0.0,1.0
2025-01-16,130.37,130.6499,128.04,128.76,133699,130.37,130.6499,128.04,128.76,133699,0.0,1.0
2025-01-17,129.6,131.91,127.88,131.19,175983,129.6,131.91,127.88,131.19,175983,0.0,1.0
2025-01-21,130.06,131.53,129.77,130.68,294706,130.06,131.53,129.77,130.68,294706,0.0,1.0
2025-01-22,129.97,130.35,125.535,129.57,226092,129.97,130.35,125.535,129.57,226092,0.0,1.0
2025-01-23,129.65,130.99,127.16,129.19,255278,129.65,130.99,127.16,129.19,255278,0.0,1.0
2025-01-24,133.02,133.11,129.87,129.97,229813,133.02,133.11,129.87,129.97,229813,0.0,1.0
2025-01-27,132.17,134.23,130.8195,132.62,220590,132.17,134.23,130.8195,132.62,220590,0.0,1.0
2025-01-28,133.49,133.62,130.545,131.24,196737,133.49,133.62,130.545,131.24,196737,0.0,1.0
2025-01-29,132.33,133.08,130.5576,132.31,221298,132.33,133.08,130.5576,132.31,221298,0.0,1.0
2025-01-30,133.06,135.15,130.94,132.93,227112,133.06,135.15,130.94,132.93,227112,0.0,1.0
2025-01-31,131.28,132.45,128.79,132.45,170998,131.28,132.45,128.79,132.45,170998,0.0,1.0
2025-02-03,131.14,131.99,128.31,128.86,235468,131.14,131.99,128.31,128.86,235468,0.0,1.0
2025-02-04,131.97,132.73,130.185,130.69,122467,131.97,132.73,130.185,130.69,122467,0.0,1.0
2025-02-05,130.65,133.145,130.235,132.81,178293,130.65,133.145,130.235,132.81,178293,0.0,1.0
2025-02-06,129.45,131.64,128.525,130.96,145832,129.45,131.64,128.525,130.96,145832,0.0,1.0
2025-02-07,126.84,129.05,126.46,129.02,159732,126.84,129.05,126.46,129.02,159732,0.0,1.0
2025-02-10,126.24,129.0,125.87,126.84,145240,126.24,129.0,125.87,126.84,145240,0.0,1.0
2025-02-11,126.14,127.21,125.12,125.12,132015,126.14,127.21,125.12,125.12,132015,0.0,1.0
2025-02-12,124.93,128.995,124.085,124.47,124786,124.93,128.995,124.085,124.47,124786,0.0,1.0
2025-02-13,125.75,126.22,124.78,125.54,98815,125.75,126.22,124.78,125.54,98815,0.0,1.0
2025-02-14,126.67,127.69,125.825,126.42,81304,126.67,127.69,125.825,126.42,81304,0.0,1.0
2025-02-18,126.99,127.97,126.03,127.43,90292,126.99,127.97,126.03,127.43,90292,0.0,1.0
2025-02-19,126.14,127.13,124.655,125.93,125025,126.14,127.13,124.655,125.93,125025,0.0,1.0
2025-02-20,126.49,126.63,124.57,125.61,173511,126.49,126.63,124.57,125.61,173511,0.0,1.0
2025-02-21,123.59,128.0,122.99,127.26,154887,123.59,128.0,122.99,127.26,154887,0.0,1.0
2025-02-24,123.04,125.21,122.695,123.5,127757,123.04,125.21,122.695,123.5,127757,0.0,1.0
2025-02-25,125.57,126.76,123.69,123.78,176943,125.57,126.76,123.69,123.78,176943,0.0,1.0
2025-02-26,124.01,126.945,123.61,124.69,186400,124.01,126.945,123.61,124.69,186400,0.0,1.0
2025-02-27,127.99,130.04,122.89,122.89,492689,127.99,130.04,122.89,122.89,492689,0.0,1.0
2025-02-28,131.46,132.13,126.78,128.19,321976,131.46,132.13,126.78,128.19,321976,0.0,1.0
2025-03-03,131.2,133.62,130.065,130.91,341435,131.2,133.62,130.065,130.91,341435,0.0,1.0
2025-03-04,130.25,133.97,130.06,130.97,341739,130.25,133.97,130.06,130.97,341739,0.0,1.0
2025-03-05,134.79,135.685,130.55,130.55,295219,134.79,135.685,130.55,130.55,295219,0.0,1.0
2025-03-06,128.72,133.94,128.19,133.13,264686,128.72,133.94,128.19,133.13,264686,0.0,1.0
2025-03-07,124.91,128.25,122.35,128.25,207435,124.91,128.25,122.35,128.25,207435,0.0,1.0
2025-03-10,125.18,126.09,122.65,124.24,297689,125.18,126.09,122.65,124.24,297689,0.0,1.0
2025-03-11,126.66,127.19,123.7431,125.78,182822,126.66,127.19,123.7431,125.78,182822,0.0,1.0
2025-03-12,126.82,127.53,125.01,126.99,222910,126.82,127.53,125.01,126.99,222910,0.0,1.0
2025-03-13,125.29,128.84,124.625,126.8,287198,125.29,128.84,124.625,126.8,287198,0.0,1.0
2025-03-14,127.59,128.01,124.09,125.95,178390,127.59,128.01,124.09,125.95,178390,0.0,1.0
2025-03-17,126.74,128.05,126.55,126.86,209412,126.74,128.05,126.55,126.86,209412,0.0,1.0
2025-03-18,125.0,127.24,123.85,126.19,221999,125.0,127.24,123.85,126.19,221999,0.0,1.0
2025-03-19,127.44,127.77,124.97,125.0,161644,127.44,127.77,124.97,125.0,161644,0.0,1.0
2025-03-20,126.51,128.25,126.3,126.51,145735,126.51,128.25,126.3,126.51,145735,0.0,1.0
2025-03-21,125.45,126.545,124.245,125.57,350464,125.45,126.545,124.245,125.57,350464,0.0,1.0
2025-03-24,126.73,128.77,126.425,127.08,258145,126.73,128.77,126.425,127.08,258145,0.0,1.0
2025-03-25,126.0,127.34,125.38,126.36,156409,126.0,127.34,125.38,126.36,156409,0.0,1.0
2025-03-26,125.77,126.3,124.63,125.78,193374,125.77,126.3,124.63,125.78,193374,0.0,1.0
2025-03-27,125.15,127.065,124.56,125.97,253590,125.15,127.065,124.56,125.97,253590,0.0,1.0
2025-03-28,120.71,126.0,119.485,124.56,241376,120.71,126.0,119.485,124.56,241376,0.0,1.0
2025-03-31,120.54,120.99,117.495,120.18,262430,120.54,120.99,117.495,120.18,262430,0.0,1.0
2025-04-01,122.64,123.2217,118.97,120.1,221217,122.64,123.2217,118.97,120.1,221217,0.0,1.0
2025-04-02,124.75,125.4,121.13,121.13,160618,124.75,125.4,121.13,121.13,160618,0.0,1.0
2025-04-03,115.37,119.745,111.985,118.715,435508,115.37,119.745,111.985,118.715,435508,0.0,1.0
2025-04-04,115.85,116.965,112.05,112.11,322598,115.85,116.965,112.05,112.11,322598,0.0,1.0
2025-04-07,113.84,119.41,111.25,114.08,458651,113.84,119.41,111.25,114.08,458651,0.0,1.0
2025-04-08,112.76,118.78,111.65,116.03,489308,112.76,118.78,111.65,116.03,489308,0.0,1.0
2025-04-09,118.43,121.61,110.94,112.44,422477,118.43,121.61,110.94,112.44,422477,0.0,1.0
2025-04-10,113.87,116.635,112.515,115.85,412836,113.87,116.635,112.515,115.85,412836,0.0,1.0
2025-04-11,111.86,113.8,109.43,113.5,388176,111.86,113.8,109.43,113.5,388176,0.0,1.0
2025-04-14,113.5,114.62,109.58,113.6,566807,113.5,114.62,109.58,113.6,566807,0.0,1.0
2025-04-15,111.41,113.31,109.92,113.31,400343,111.41,113.31,109.92,113.31,400343,0.0,1.0
2025-04-16,111.67,112.35,109.7325,111.47,312807,111.67,112.35,109.7325,111.47,312807,0.0,1.0
2025-04-17,111.18,112.745,110.52,111.86,274598,111.18,112.745,110.52,111.86,274598,0.0,1.0
2025-04-21,108.29,110.51,106.95,110.38,206316,108.29,110.51,106.95,110.38,206316,0.0,1.0
2025-04-22,110.53,111.78,108.22,109.95,173483,110.53,111.78,108.22,109.95,173483,0.0,1.0
2025-04-23,111.46,118.97,110.445,114.12,216545,111.46,118.97,110.445,114.12,216545,0.0,1.0
2025-04-24,114.2,114.34,110.21,111.46,197960,114.2,114.34,110.21,111.46,197960,0.0,1.0
2025-04-25,114.39,114.63,111.745,113.32,191902,114.39,114.63,111.745,113.32,191902,0.0,1.0
2025-04-28,111.31,115.2655,110.365,114.0,276280,111.31,115.2655,110.365,114.0,276280,0.0,1.0
2025-04-29,112.09,113.3,110.62,111.0,377976,112.09,113.3,110.62,111.0,377976,0.0,1.0
2025-04-30,113.3,114.42,108.8228,111.05,292523,113.3,114.42,108.8228,111.05,292523,0.0,1.0
2025-05-01,115.0,116.21,113.11,114.01,198042,115.0,116.21,113.11,114.01,198042,0.0,1.0
2025-05-02,115.27,117.98,113.955,116.09,180694,115.27,117.98,113.955,116.09,180694,0.0,1.0
2025-05-05,114.95,116.38,113.81,114.37,292777,114.95,116.38,113.81,114.37,292777,0.0,1.0
2025-05-06,122.99,123.835,114.9195,115.59,492115,122.99,123.835,114.9195,115.59,492115,0.0,1.0
2025-05-07,123.96,127.49,122.03,124.28,409403,123.96,127.49,122.03,124.28,409403,0.0,1.0
2025-05-08,124.28,126.18,121.89,125.0,227335,124.28,126.18,121.89,125.0,227335,0.0,1.0
2025-05-09,124.69,125.9,123.65,125.05,180902,124.69,125.9,123.65,125.05,180902,0.0,1.0
2025-05-12,130.24,131.09,127.72,129.26,305610,130.24,131.09,127.72,129.26,305610,0.0,1.0
2025-05-13,130.91,131.22,129.5,130.52,150644,130.91,131.22,129.5,130.52,150644,0.0,1.0
2025-05-14,128.05,130.45,127.85,130.45,199442,128.05,130.45,127.85,130.45,199442,0.0,1.0
2025-05-15,130.48,131.035,125.3308,128.0,194706,130.48,131.035,125.3308,128.0,194706,0.0,1.0
2025-05-16,132.03,132.905,129.442,130.43,201685,132.03,132.905,129.442,130.43,201685,0.0,1.0
2025-05-19,130.4,131.69,129.285,130.31,108194,130.4,131.69,129.285,130.31,108194,0.0,1.0
2025-05-20,130.5,131.65,128.71,129.9,167298,130.5,131.65,128.71,129.9,167298,0.0,1.0
2025-05-21,126.43,129.2152,125.91,128.65,138332,126.43,129.2152,125.91,128.65,138332,0.0,1.0
2025-05-22,126.19,127.11,124.95,126.36,126363,126.19,127.11,124.95,126.36,126363,0.0,1.0
2025-05-23,125.06,125.4,122.58,124.35,113605,125.06,125.4,122.58,124.35,113605,0.0,1.0
2025-05-27,127.57,127.58,125.72,125.88,193001,127.57,127.58,125.72,125.88,193001,0.0,1.0
2025-05-28,127.25,129.0,126.8,127.89,127649,127.25,129.0,126.8,127.89,127649,0.0,1.0
2025-05-29,128.07,129.015,126.43,127.81,138498,128.07,129.015,126.43,127.81,138498,0.0,1.0
2025-05-30,129.31,130.54,126.645,128.06,226872,129.31,130.54,126.645,128.06,226872,0.0,1.0
2025-06-02,126.14,128.51,125.45,128.48,255802,126.14,128.51,125.45,128.48,255802,0.0,1.0
2025-06-03,127.57,127.96,125.01,126.0,156679,127.57,127.96,125.01,126.0,156679,0.0,1.0
2025-06-04,127.3,128.8,126.485,127.5,176636,127.3,128.8,126.485,127.5,176636,0.0,1.0
2025-06-05,127.01,127.58,125.7234,126.95,145353,127.01,127.58,125.7234,126.95,145353,0.0,1.0
2025-06-06,126.67,128.9653,125.86,127.33,148591,126.67,128.9653,125.86,127.33,148591,0.0,1.0
2025-06-09,127.61,129.41,126.54,127.4,182364,127.61,129.41,126.54,127.4,182364,0.0,1.0
2025-06-10,127.91,129.55,127.28,128.31,121213,127.91,129.55,127.28,128.31,121213,0.0,1.0
2025-06-11,127.26,128.97,126.83,128.97,122436,127.26,128.97,126.83,128.97,122436,0.0,1.0
2025-06-12,128.24,128.4,126.34,126.99,129057,128.24,128.4,126.34,126.99,129057,0.0,1.0
2025-06-13,124.55,128.09,124.36,126.41,141084,124.55,128.09,124.36,126.41,141084,0.0,1.0
2025-06-16,124.71,127.29,124.1,125.78,196520,124.71,127.29,124.1,125.78,196520,0.0,1.0
2025-06-17,121.24,124.905,120.795,123.92,156073,121.24,124.905,120.795,123.92,156073,0.0,1.0
2025-06-18,121.79,122.815,120.765,121.09,175225,121.79,122.815,120.765,121.09,175225,0.0,1.0
2025-06-20,123.23,123.76,120.5775,122.02,227059,123.23,123.76,120.5775,122.02,227059,0.0,1.0
2025-06-23,124.87,125.13,122.3186,122.9,153660,124.87,125.13,122.3186,122.9,153660,0.0,1.0
2025-06-24,125.06,126.1,120.3765,126.1,151541,125.06,126.1,120.3765,126.1,151541,0.0,1.0
2025-06-25,121.08,124.94,121.03,124.94,133841,121.08,124.94,121.03,124.94,133841,0.0,1.0
2025-06-26,123.48,123.93,121.02,121.02,170160,123.48,123.93,121.02,121.02,170160,0.0,1.0
2025-06-27,124.32,126.24,122.77,123.91,588423,124.32,126.24,122.77,123.91,588423,0.0,1.0
2025-06-30,122.67,125.12,122.6,124.52,225581,122.67,125.12,122.6,124.52,225581,0.0,1.0
2025-07-01,125.29,127.025,121.255,121.77,134977,125.29,127.025,121.255,121.77,134977,0.0,1.0
2025-07-02,127.31,128.16,124.66,125.07,262398,127.31,128.16,124.66,125.07,262398,0.0,1.0
2025-07-03,128.09,128.66,125.8985,127.43,101148,128.09,128.66,125.8985,127.43,101148,0.0,1.0
2025-07-07,124.89,128.04,124.74,127.05,124788,124.89,128.04,124.74,127.05,124788,0.0,1.0
2025-07-08,124.04,126.59,122.82,124.89,169431,124.04,126.59,122.82,124.89,169431,0.0,1.0
2025-07-09,126.15,126.25,123.2097,124.04,155509,126.15,126.25,123.2097,124.04,155509,0.0,1.0
2025-07-10,125.19,127.605,125.05,126.09,114430,125.19,127.605,125.05,126.09,114430,0.0,1.0
2025-07-11,122.5,124.98,122.33,124.3,134866,122.5,124.98,122.33,124.3,134866,0.0,1.0
2025-07-14,122.32,124.7673,121.3,122.01,156717,122.32,124.7673,121.3,122.01,156717,0.0,1.0
2025-07-15,120.73,124.09,120.73,123.0,159952,120.73,124.09,120.73,123.0,159952,0.0,1.0
2025-07-16,121.32,122.145,119.92,120.81,143826,121.32,122.145,119.92,120.81,143826,0.0,1.0
2025-07-17,122.4,124.2,121.765,121.79,155222,122.4,124.2,121.765,121.79,155222,0.0,1.0
2025-07-18,121.33,123.61,121.01,123.35,143984,121.33,123.61,121.01,123.35,143984,0.0,1.0
2025-07-21,121.45,122.64,121.17,122.19,137410,121.45,122.64,121.17,122.19,137410,0.0,1.0
2025-07-22,122.11,123.2,121.0,121.05,138320,122.11,123.2,121.0,121.05,138320,0.0,1.0
2025-07-23,123.01,124.03,122.405,123.09,150527,123.01,124.03,122.405,123.09,150527,0.0,1.0
2025-07-24,121.56,122.43,120.65,122.43,166437,121.56,122.43,120.65,122.43,166437,0.0,1.0
2025-07-25,122.05,123.4925,121.29,122.26,198448,122.05,123.4925,121.29,122.26,198448,0.0,1.0
2025-07-28,122.21,122.77,121.71,122.0,225153,122.21,122.77,121.71,122.0,225153,0.0,1.0
2025-07-29,121.86,123.16,121.47,123.16,121285,121.86,123.16,121.47,123.16,121285,0.0,1.0
2025-07-30,120.63,122.26,120.225,121.65,184446,120.63,122.26,120.225,121.65,184446,0.0,1.0
2025-07-31,120.62,121.7332,119.83,119.83,133321,120.62,121.7332,119.83,119.83,133321,0.0,1.0
2025-08-01,119.13,119.625,117.86,118.71,161753,119.13,119.625,117.86,118.71,161753,0.0,1.0
2025-08-04,124.66,125.24,119.08,119.67,286495,124.66,125.24,119.08,119.67,286495,0.0,1.0
2025-08-05,133.23,134.5545,128.0,129.91,717275,133.23,134.5545,128.0,129.91,717275,0.0,1.0
2025-08-06,141.09,141.27,133.8,134.68,369934,141.09,141.27,133.8,134.68,369934,0.0,1.0
2025-08-07,134.71,141.19,133.52,141.19,245417,134.71,141.19,133.52,141.19,245417,0.0,1.0
2025-08-08,139.57,140.74,135.22,135.62,368010,139.57,140.74,135.22,135.62,368010,0.0,1.0
2025-08-11,142.86,143.1,139.205,140.0,234849,142.86,143.1,139.205,140.0,234849,0.0,1.0
2025-08-12,149.68,150.24,142.35,144.09,433193,149.68,150.24,142.35,144.09,433193,0.0,1.0
2025-08-13,156.26,156.9,150.08,150.08,309547,156.26,156.9,150.08,150.08,309547,0.0,1.0
2025-08-14,155.82,156.59,153.64,154.33,266344,155.82,156.59,153.64,154.33,266344,0.0,1.0
2025-08-15,152.48,157.59,152.18,156.03,387241,152.48,157.59,152.18,156.03,387241,0.0,1.0
2025-08-18,152.47,153.19,151.48,152.29,121254,152.47,153.19,151.48,152.29,121254,0.0,1.0
2025-08-19,154.79,155.0,152.89,153.19,158115,154.79,155.0,152.89,153.19,158115,0.0,1.0
2025-08-20,154.05,156.01,153.4301,154.28,188827,154.05,156.01,153.4301,154.28,188827,0.0,1.0
2025-08-21,153.12,155.1,152.6501,154.05,222401,153.12,155.1,152.6501,154.05,222401,0.0,1.0
2025-08-22,162.73,163.45,152.47,154.07,252939,162.73,163.45,152.47,154.07,252939,0.0,1.0
2025-08-25,163.19,163.31,159.63,161.65,191216,163.19,163.31,159.63,161.65,191216,0.0,1.0
2025-08-26,163.88,165.05,162.795,163.31,195813,163.88,165.05,162.795,163.31,195813,0.0,1.0
2025-08-27,163.56,164.66,162.47,163.27,207491,163.56,164.66,162.47,163.27,207491,0.0,1.0
2025-08-28,161.5,164.96,159.69,163.51,203526,161.5,164.96,159.69,163.51,203526,0.0,1.0
2025-08-29,161.79,162.19,160.42,162.19,138908,161.79,162.19,160.42,162.19,138908,0.0,1.0
2025-09-02,160.55,162.07,159.168,160.07,183948,160.55,162.07,159.168,160.07,183948,0.0,1.0
2025-09-03,158.68,161.18,157.81,160.07,187503,158.68,161.18,157.81,160.07,187503,0.0,1.0
2025-09-04,162.53,162.56,157.78,159.45,233402,162.53,162.56,157.78,159.45,233402,0.0,1.0
2025-09-05,163.67,165.0,162.1,163.03,118843,163.67,165.0,162.1,163.03,118843,0.0,1.0
2025-09-08,166.34,166.89,160.9022,164.54,182803,166.34,166.89,160.9022,164.54,182803,0.0,1.0
2025-09-09,163.21,166.31,162.17,165.74,136048,163.21,166.31,162.17,165.74,136048,0.0,1.0
2025-09-10,159.16,162.91,157.01,162.91,138160,159.16,162.91,157.01,162.91,138160,0.0,1.0
2025-09-11,163.64,164.25,159.18,160.17,123032,163.64,164.25,159.18,160.17,123032,0.0,1.0
2025-09-12,161.33,165.43,161.32,163.28,77809,161.33,165.43,161.32,163.28,77809,0.0,1.0
2025-09-15,161.86,163.06,160.49,163.06,92049,161.86,163.06,160.49,163.06,92049,0.0,1.0
2025-09-16,157.09,161.28,155.99,161.17,156570,157.09,161.28,155.99,161.17,156570,0.0,1.0
2025-09-17,156.89,160.84,156.27,157.83,179286,156.89,160.84,156.27,157.83,179286,0.0,1.0
2025-09-18,159.0,160.045,156.07,158.53,162043,159.0,160.045,156.07,158.53,162043,0.0,1.0
2025-09-19,156.44,159.0,155.815,159.0,291350,156.44,159.0,155.815,159.0,291350,0.0,1.0
2025-09-22,156.55,158.56,156.181,156.92,127727,156.55,158.56,156.181,156.92,127727,0.0,1.0
2025-09-23,157.47,158.0,156.16,157.0,142273,157.47,158.0,156.16,157.0,142273,0.0,1.0
2025-09-24,153.85,157.22,153.67,157.22,145351,153.85,157.22,153.67,157.22,145351,0.0,1.0
2025-09-25,152.12,154.21,148.3301,153.33,103235,152.12,154.21,148.3301,153.33,103235,0.0,1.0
2025-09-26,155.3,155.79,152.07,153.14,111364,155.3,155.79,152.07,153.14,111364,0.0,1.0
2025-09-29,151.53,157.755,151.355,155.59,141667,151.53,157.755,151.355,155.59,141667,0.0,1.0
2025-09-30,155.88,156.38,152.05,152.74,156355,155.88,156.38,152.05,152.74,156355,0.0,1.0
2025-10-01,155.18,156.63,153.82,154.77,114138,155.18,156.63,153.82,154.77,114138,0.0,1.0
2025-10-02,155.77,156.37,153.27,154.78,121318,155.77,156.37,153.27,154.78,121318,0.0,1.0
2025-10-03,157.15,158.17,155.47,156.65,154875,157.15,158.17,155.47,156.65,154875,0.0,1.0
2025-10-06,147.61,156.945,147.1,156.83,221532,147.61,156.945,147.1,156.83,221532,0.0,1.0
2025-10-07,143.0,148.175,142.64,147.93,331530,143.0,148.175,142.64,147.93,331530,0.0,1.0
2025-10-08,143.37,144.91,140.55,142.61,195843,143.37,144.91,140.55,142.61,195843,0.0,1.0
2025-10-09,142.96,143.91,139.51,142.88,239322,142.96,143.91,139.51,142.88,239322,0.0,1.0
2025-10-10,141.68,144.85,141.51,142.79,140877,141.68,144.85,141.51,142.79,140877,0.0,1.0
2025-10-13,138.39,143.61,138.02,142.71,154283,138.39,143.61,138.02,142.71,154283,0.0,1.0
2025-10-14,140.06,140.9326,135.99,136.68,248992,140.06,140.9326,135.99,136.68,248992,0.0,1.0
2025-10-15,141.22,141.595,138.845,140.86,134842,141.22,141.595,138.845,140.86,134842,0.0,1.0
2025-10-16,142.49,142.49,140.1178,141.75,155503,142.49,142.49,140.1178,141.75,155503,0.0,1.0
2025-10-17,143.05,144.445,141.69,142.49,136891,143.05,144.445,141.69,142.49,136891,0.0,1.0
2025-10-20,143.81,144.84,141.51,144.84,120339,143.81,144.84,141.51,144.84,120339,0.0,1.0
2025-10-21,148.19,148.5,143.91,143.91,119778,148.19,148.5,143.91,143.91,119778,0.0,1.0
2025-10-22,154.02,154.53,147.265,149.16,355018,154.02,154.53,147.265,149.16,355018,0.0,1.0
2025-10-23,155.25,155.75,151.99,153.5,352765,155.25,155.75,151.99,153.5,352765,0.0,1.0
2025-10-24,158.03,158.35,153.51,155.98,241062,158.03,158.35,153.51,155.98,241062,0.0,1.0
2025-10-27,153.75,164.0,149.0,163.49,833148,153.75,164.0,149.0,163.49,833148,0.0,1.0
2025-10-28,138.73,158.29,134.7,151.24,670658,138.73,158.29,134.7,151.24,670658,0.0,1.0
2025-10-29,133.53,137.505,131.01,135.65,433527,133.53,137.505,131.01,135.65,433527,0.0,1.0
2025-10-30,134.5,136.58,132.97,133.53,354831,134.5,136.58,132.97,133.53,354831,0.0,1.0
2025-10-31,134.13,137.13,132.2582,133.7,383144,134.13,137.13,132.2582,133.7,383144,0.0,1.0
2025-11-03,133.58,135.11,132.11,132.44,217116,133.58,135.11,132.11,132.44,217116,0.0,1.0
2025-11-04,131.23,135.95,130.11,133.85,182016,131.23,135.95,130.11,133.85,182016,0.0,1.0
2025-11-05,131.37,134.075,130.5,131.85,186097,131.37,134.075,130.5,131.85,186097,0.0,1.0
2025-11-06,129.33,132.56,128.24,130.6,142782,129.33,132.56,128.24,130.6,142782,0.0,1.0
2025-11-07,134.29,135.66,129.335,129.79,260008,134.29,135.66,129.335,129.79,260008,0.0,1.0
2025-11-10,134.01,134.5,132.695,134.29,176997,134.01,134.5,132.695,134.29,176997,0.0,1.0
2025-11-11,133.21,137.41,133.15,134.58,267585,133.21,137.41,133.15,134.58,267585,0.0,1.0
2025-11-12,138.13,140.97,132.11,133.14,421070,138.13,140.97,132.11,133.14,421070,0.0,1.0
2025-11-13,134.48,139.11,133.57,137.1,167338,134.48,139.11,133.57,137.1,167338,0.0,1.0
2025-11-14,131.75,136.4436,122.2,134.14,153490,131.75,136.4436,122.2,134.14,153490,0.0,1.0
2025-11-17,128.6,133.0,127.84,131.32,135619,128.6,133.0,127.84,131.32,135619,0.0,1.0
2025-11-18,129.22,130.37,128.61,128.61,120632,129.22,130.37,128.61,128.61,120632,0.0,1.0
2025-11-19,128.69,130.79,128.22,129.84,122050,128.69,130.79,128.22,129.84,122050,0.0,1.0
2025-11-20,126.06,132.22,125.72,130.9,157795,126.06,132.22,125.72,130.9,157795,0.0,1.0
2025-11-21,131.32,132.28,123.375,125.72,236327,131.32,132.28,123.375,125.72,236327,0.0,1.0
2025-11-24,131.65,132.5,128.625,130.57,206041,131.65,132.5,128.625,130.57,206041,0.0,1.0
2025-11-25,135.48,137.405,132.91,132.91,236054,135.48,137.405,132.91,132.91,236054,0.0,1.0
2025-11-26,134.32,136.815,134.015,134.23,248901,134.32,136.815,134.015,134.23,248901,0.0,1.0