date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1984-08-03,22.75,22.75,21.75,21.87,176100,8.88928192305272,8.88928192305272,8.49854425610535,8.54543277613904,450686.009812611,0.0,1.0
1984-08-06,23.0,23.5,22.87,23.0,18200,8.98716190418745,9.18253498906109,8.9363649021203,8.98716190418745,46577.5518971077,0.0,1.0
1984-08-07,23.37,23.37,23.0,23.0,62500,9.12562793862415,9.12562793862415,8.98114859171397,8.98114859171397,160057.478764603,0.0,1.0
1984-08-08,23.62,23.75,23.25,23.5,11400,9.22741276697266,9.27819869668081,9.08286819780332,9.18053344724206,29181.3108181072,0.0,1.0
1984-08-09,23.75,23.87,23.37,23.37,11500,9.28080184759159,9.32769432008468,9.13230901803012,9.13230901803012,29429.030431339,0.0,1.0
1984-08-10,24.0,24.0,23.87,24.0,21600,9.3786818287263,9.3786818287263,9.32788063548736,9.3786818287263,55274.2922157967,0.0,1.0
1984-08-13,23.5,23.87,23.5,23.87,4100,9.18292186645688,9.3275040405245,9.18292186645688,9.3275040405245,10492.303147209,0.0,1.0
1984-08-14,23.5,23.5,23.5,23.5,400,9.18292186645688,9.18292186645688,9.18292186645688,9.18292186645688,1023.63933143503,0.0,1.0
1984-08-15,23.5,23.5,23.5,23.5,700,9.18292186645688,9.18292186645688,9.18292186645688,9.18292186645688,1791.3688300113,0.0,1.0
1984-08-16,23.12,23.5,23.12,23.5,5500,9.03165280470323,9.18009692519575,9.03165280470323,9.18009692519575,14079.3720429312,0.0,1.0
1984-08-17,23.0,23.12,23.0,23.12,4800,8.98716190418745,9.03405144455712,8.98716190418745,9.03405144455712,12284.1895113251,0.0,1.0
1984-08-20,23.0,23.0,23.0,23.0,44200,8.98716190418745,8.98716190418745,8.98716190418745,8.98716190418745,113116.911750119,0.0,1.0
1984-08-21,23.12,23.25,23.12,23.25,4200,9.03165280470323,9.08243631960856,9.03165280470323,9.08243631960856,10751.5204691475,0.0,1.0
1984-08-22,23.12,23.12,23.12,23.12,0,9.03165280470323,9.03165280470323,9.03165280470323,9.03165280470323,0,0.0,1.0
1984-08-23,23.12,23.25,23.12,23.25,7900,9.03165280470323,9.08243631960856,9.03165280470323,9.08243631960856,20223.0980253012,0.0,1.0
1984-08-24,23.12,23.12,23.12,23.12,1400,9.03165280470323,9.03165280470323,9.03165280470323,9.03165280470323,3583.84015638249,0.0,1.0
1984-08-27,23.25,23.25,23.12,23.25,600,9.08504188532216,9.08504188532216,9.03424380166229,9.08504188532216,1535.49099454761,0.0,1.0
1984-08-28,23.25,23.25,23.25,23.25,1300,9.08504188532216,9.08504188532216,9.08504188532216,9.08504188532216,3326.89715485315,0.0,1.0
1984-08-29,23.25,23.25,23.25,23.25,0,9.08504188532216,9.08504188532216,9.08504188532216,9.08504188532216,0,0.0,1.0
1984-08-30,23.37,23.37,23.25,23.25,5000,9.12562793862415,9.12562793862415,9.07876977205869,9.07876977205869,12804.5983011682,0.0,1.0
1984-08-31,23.25,23.25,23.25,23.25,1400,9.08504188532216,9.08504188532216,9.08504188532216,9.08504188532216,3582.81232061108,0.0,1.0
1984-09-04,23.25,23.25,23.25,23.25,2600,9.08504188532216,9.08504188532216,9.08504188532216,9.08504188532216,6653.7943097063,0.0,1.0
1984-09-05,23.0,23.25,23.0,23.25,37100,8.98716190418745,9.08484844662427,8.98716190418745,9.08484844662427,94946.5480979503,0.0,1.0
1984-09-06,23.0,23.0,23.0,23.0,10100,8.98716190418745,8.98716190418745,8.98716190418745,8.98716190418745,25847.9820967466,0.0,1.0
1984-09-07,23.0,23.0,23.0,23.0,30700,8.98716190418745,8.98716190418745,8.98716190418745,8.98716190418745,78567.6287495168,0.0,1.0
1984-09-10,23.25,23.25,22.87,23.0,5900,9.08504188532216,9.08504188532216,8.93655517923947,8.98735326289934,15098.9947797181,0.0,1.0
1984-09-11,23.0,23.0,23.0,23.0,5800,8.98716190418745,8.98716190418745,8.98716190418745,8.98716190418745,14843.3956595178,0.0,1.0
1984-09-12,22.5,22.75,22.5,22.75,16100,8.79140194191802,8.88908418571711,8.79140194191802,8.88908418571711,41205.0321886395,0.0,1.0
1984-09-13,22.75,22.75,22.5,22.5,1400,8.88928192305272,8.88928192305272,8.79159750631588,8.79159750631588,3582.96657431945,0.0,1.0
1984-09-14,23.12,23.25,22.5,22.62,52800,9.03165280470323,9.08243631960856,8.789454502847,8.83633159352885,135161.97161214,0.0,1.0
1984-09-17,23.0,23.37,23.0,23.37,5700,8.98716190418745,9.13173798699394,8.98716190418745,9.13173798699394,14587.4750446986,0.0,1.0
1984-09-18,22.87,22.87,22.5,22.87,16600,8.92986820257919,8.92986820257919,8.78539722597428,8.92986820257919,42513.7293616886,0.0,1.0
1984-09-19,22.87,23.0,22.87,22.87,11100,8.92986820257919,8.98062827544038,8.92986820257919,8.92986820257919,28427.8551755869,0.0,1.0
1984-09-20,22.87,23.0,22.87,22.87,11400,8.92986820257919,8.98062827544038,8.92986820257919,8.92986820257919,29196.1755857379,0.0,1.0
1984-09-21,22.75,22.75,22.62,22.75,1400,8.88928192305272,8.88928192305272,8.83848602634957,8.88928192305272,3582.96657431945,0.0,1.0
1984-09-24,22.75,22.75,22.62,22.62,6000,8.88928192305272,8.88928192305272,8.83848602634957,8.83848602634957,15355.5710327976,0.0,1.0
1984-09-25,22.75,22.75,22.75,22.75,1200,8.88928192305272,8.88928192305272,8.88928192305272,8.88928192305272,3071.11420655953,0.0,1.0
1984-09-26,22.62,22.75,22.62,22.75,3300,8.8358928424338,8.88667383578112,8.8358928424338,8.88667383578112,8448.04269711346,0.0,1.0
1984-09-27,22.62,22.87,22.62,22.87,5800,8.8358928424338,8.93354859887095,8.8358928424338,8.93354859887095,14848.0750434115,0.0,1.0
1984-09-28,22.5,22.62,22.5,22.62,7200,8.79140194191802,8.83828941894158,8.79140194191802,8.83828941894158,18427.0951402612,0.0,1.0
1984-10-01,22.62,22.62,22.37,22.5,55000,8.8358928424338,8.8358928424338,8.73823708599664,8.78901807934396,140800.711618558,0.0,1.0
1984-10-02,22.5,22.5,22.5,22.5,5000,8.79140194191802,8.79140194191802,8.79140194191802,8.79140194191802,12796.5938474036,0.0,1.0
1984-10-03,22.12,22.5,22.12,22.5,6300,8.64013288016437,8.78856192602614,8.64013288016437,8.78856192602614,16128.9186095653,0.0,1.0
1984-10-04,22.0,22.0,22.0,22.0,63400,8.59564197964859,8.59564197964859,8.59564197964859,8.59564197964859,162268.275400766,0.0,1.0
1984-10-05,22.0,22.0,22.0,22.0,11300,8.59564197964859,8.59564197964859,8.59564197964859,8.59564197964859,28921.6326818399,0.0,1.0
1984-10-08,22.0,22.0,22.0,22.0,3100,8.59564197964859,8.59564197964859,8.59564197964859,8.59564197964859,7934.25321360211,0.0,1.0
1984-10-09,21.87,21.87,21.87,21.87,500,8.57392521468019,8.57392521468019,8.57392521468019,8.57392521468019,1275.37851406462,0.0,1.0
1984-10-10,22.0,22.0,21.75,21.87,2900,8.62233651995806,8.62233651995806,8.52435542314035,8.57138634961285,7399.38644847862,0.0,1.0
1984-10-11,21.75,22.0,21.75,22.0,5200,8.52445653882334,8.62243879789027,8.52445653882334,8.62243879789027,13267.7079746848,0.0,1.0
1984-10-12,22.37,22.37,21.87,21.87,1900,8.76968529324803,8.76968529324803,8.57367087006412,8.57367087006412,4846.5821268095,0.0,1.0
1984-10-15,22.25,22.37,22.25,22.37,1300,8.72021650109278,8.76724688222227,8.72021650109278,8.76724688222227,3317.00480101328,0.0,1.0
1984-10-16,22.37,22.37,22.25,22.37,1900,8.76968529324803,8.76968529324803,8.72264183168389,8.76968529324803,4846.5821268095,0.0,1.0
1984-10-17,22.62,22.87,22.25,22.25,8000,8.87148556284642,8.96953469594596,8.7263728458591,8.7263728458591,20397.9365933769,0.0,1.0
1984-10-18,22.87,23.0,22.62,22.62,700,8.96544536673288,9.01640767096005,8.8674409355268,8.8674409355268,1785.6335458139,0.0,1.0
1984-10-19,22.37,23.0,22.37,23.0,1400,8.76968529324803,9.01666346645975,8.76968529324803,9.01666346645975,3571.1657776491,0.0,1.0
1984-10-22,22.12,22.37,22.12,22.25,4000,8.67572560057699,8.77377855718387,8.67572560057699,8.72671313801257,10198.5705949616,0.0,1.0
1984-10-23,22.37,22.37,22.25,22.25,22700,8.76968529324803,8.76968529324803,8.72264183168389,8.72264183168389,57903.9022518819,0.0,1.0
1984-10-24,22.12,22.25,22.0,22.25,11500,8.67572560057699,8.72671313801257,8.62866018140568,8.72671313801257,29320.8904605146,0.0,1.0
1984-10-25,22.0,22.12,21.87,22.12,13500,8.62233651995806,8.66936744643056,8.57138634961285,8.66936744643056,34445.4196739522,0.0,1.0
1984-10-26,21.87,21.87,21.87,21.87,5700,8.57392521468019,8.57392521468019,8.57392521468019,8.57392521468019,14539.3150603367,0.0,1.0
1984-10-29,22.0,22.0,21.75,22.0,31300,8.62233651995806,8.62233651995806,8.52435542314035,8.62233651995806,79862.3433922003,0.0,1.0
1984-10-30,21.75,22.0,21.75,22.0,1300,8.52445653882334,8.62243879789027,8.52445653882334,8.62243879789027,3316.92699367119,0.0,1.0
1984-10-31,21.87,21.87,21.75,21.75,400,8.57392521468019,8.57392521468019,8.52688035753517,8.52688035753517,1020.3028112517,0.0,1.0
1984-11-01,21.75,22.0,21.62,21.75,16200,8.52445653882334,8.62243879789027,8.47350576410853,8.52445653882334,41334.0133057486,0.0,1.0
1984-11-02,21.87,22.0,21.75,22.0,104900,8.57392521468019,8.6248904765873,8.52688035753517,8.6248904765873,267574.412250757,0.0,1.0
1984-11-05,22.0,22.0,22.0,22.0,26000,8.62233651995806,8.62233651995806,8.62233651995806,8.62233651995806,66339.3267794635,0.0,1.0
1984-11-06,22.25,22.25,22.25,22.25,1000,8.72021650109278,8.72021650109278,8.72021650109278,8.72021650109278,2551.5421546256,0.0,1.0
1984-11-07,22.0,22.12,22.0,22.12,25100,8.62233651995806,8.66936744643056,8.62233651995806,8.66936744643056,64042.9654678667,0.0,1.0
1984-11-08,22.12,22.37,22.0,22.0,3900,8.67572560057699,8.77377855718387,8.62866018140568,8.62866018140568,9943.60633008755,0.0,1.0
1984-11-09,22.0,22.12,22.0,22.12,135800,8.62233651995806,8.66936744643056,8.62233651995806,8.66936744643056,346495.406794275,0.0,1.0
1984-11-12,22.0,22.0,22.0,22.0,15600,8.62233651995806,8.62233651995806,8.62233651995806,8.62233651995806,39803.5960676781,0.0,1.0
1984-11-13,22.0,22.25,22.0,22.12,50600,8.62233651995806,8.72031761677576,8.62233651995806,8.66936744643056,129106.53596311,0.0,1.0
1984-11-14,21.75,21.75,21.75,21.75,4000,8.52445653882334,8.52445653882334,8.52445653882334,8.52445653882334,10205.929211296,0.0,1.0
1984-11-15,21.5,21.75,21.5,21.75,7200,8.42657655768862,8.52456000603384,8.42657655768862,8.52456000603384,18370.4496055111,0.0,1.0
1984-11-16,21.25,21.25,21.25,21.25,1000,8.32869657655391,8.32869657655391,8.32869657655391,8.32869657655391,2551.41963747615,0.0,1.0
1984-11-19,21.0,21.37,21.0,21.25,7900,8.2308165954192,8.37583574495754,8.2308165954192,8.32880250726943,20155.9587772045,0.0,1.0
1984-11-20,20.62,20.87,20.12,20.87,43900,8.0884457137687,8.18651125346037,7.89231463438537,8.18651125346037,111914.950292499,0.0,1.0
1984-11-21,20.5,20.5,20.5,20.5,17000,8.03505663314976,8.03505663314976,8.03505663314976,8.03505663314976,43372.4385416543,0.0,1.0
1984-11-23,20.87,21.0,20.75,20.75,2900,8.18240504083498,8.2333735437247,8.13535719201369,8.13535719201369,7396.72500908411,0.0,1.0
1984-11-26,20.62,21.0,20.62,20.75,29800,8.0884457137687,8.23750533410004,8.0884457137687,8.13943979440837,75969.6017930858,0.0,1.0
1984-11-27,20.5,20.62,20.37,20.62,73700,8.03505663314976,8.08209111100234,7.98410261547613,8.08209111100234,188032.277677643,0.0,1.0
1984-11-28,20.37,20.5,20.37,20.5,16900,7.98664494473769,8.03761518738943,7.98664494473769,8.03761518738943,43103.581338848,0.0,1.0
1984-11-29,19.62,20.12,19.62,20.12,75600,7.69692578922984,7.89307578385853,7.69692578922984,7.89307578385853,192709.666250844,0.0,1.0
1984-11-30,19.5,19.62,19.5,19.62,16300,7.64353670861091,7.69057385758698,7.64353670861091,7.69057385758698,41584.1530062808,0.0,1.0
1984-12-03,19.37,19.5,19.0,19.37,87800,7.59512473182676,7.64609872331553,7.45004490989719,7.59512473182676,223918.113269873,0.0,1.0
1984-12-04,18.87,19.0,18.75,19.0,19800,7.39936461391583,7.45034062874408,7.35230983099745,7.45034062874408,50494.3355943468,0.0,1.0
1984-12-05,17.5,18.87,17.5,18.75,85300,6.86049685953319,7.39757575653665,6.86049685953319,7.35053234949985,217586.281367611,0.0,1.0
1984-12-06,17.5,17.5,17.25,17.5,83400,6.86049685953319,6.86049685953319,6.76248976153986,6.86049685953319,212739.693623198,0.0,1.0
1984-12-07,17.25,17.5,17.0,17.5,95900,6.76261687839847,6.86062581866512,6.66460793813183,6.86062581866512,244620.541093224,0.0,1.0
1984-12-10,17.5,17.62,17.12,17.12,19600,6.86049685953319,6.90754026656999,6.71152607058333,6.71152607058333,49996.3788371064,0.0,1.0
1984-12-11,17.37,17.5,17.37,17.5,5100,6.80319114613007,6.85410737232448,6.80319114613007,6.85410737232448,13021.3892417813,0.0,1.0
1984-12-12,17.25,17.37,17.12,17.12,59300,6.76261687839847,6.80966116972646,6.71165222945982,6.71165222945982,151261.711020106,0.0,1.0
1984-12-13,16.0,17.25,15.88,17.25,68800,6.2732169727249,6.76331204871904,6.22616784542947,6.76331204871904,175476.15597964,0.0,1.0
1984-12-14,15.38,15.88,15.38,15.88,28400,6.02406792983654,6.21990888984423,6.02406792983654,6.21990888984423,72507.8145013302,0.0,1.0
1984-12-17,14.63,15.25,14.63,15.25,19800,5.73434756781846,5.97736161375471,5.73434756781846,5.97736161375471,50515.5986054403,0.0,1.0
1984-12-18,14.88,15.0,14.5,14.5,268400,5.82830796756711,5.87531045117652,5.67946676947064,5.67946676947064,685240.385755922,0.0,1.0
1984-12-19,15.0,15.13,14.88,15.0,53800,5.88169704818604,5.93267175593698,5.83464347180055,5.88169704818604,137205.298638917,0.0,1.0
1984-12-20,15.25,15.5,15.0,15.13,25900,5.97957702932075,6.07760288226044,5.88155117638107,5.9325246199097,66054.0031616362,0.0,1.0
1984-12-21,15.38,15.38,15.25,15.25,33100,6.02406792983654,6.02406792983654,5.97314928023454,5.97314928023454,84507.3471828883,0.0,1.0
1984-12-24,15.75,15.75,15.25,15.25,37300,6.20203153189966,6.20203153189966,6.00514164199808,6.00514164199808,94722.9947120341,0.0,1.0
1984-12-26,15.25,15.75,15.25,15.75,15000,6.00627156963023,6.20319850633942,6.00627156963023,6.20319850633942,38085.1910121145,0.0,1.0
1984-12-27,15.5,15.5,15.13,15.13,900,6.10415155076493,6.10415155076493,5.95843954600474,5.95843954600474,2285.32989130191,0.0,1.0
1984-12-28,15.38,15.38,15.38,15.38,300,6.05966065024916,6.05966065024916,6.05966065024916,6.05966065024916,761.428777337603,0.0,1.0
1984-12-31,16.0,16.0,15.38,15.38,81000,6.29991151303437,6.29991151303437,6.05578994190429,6.05578994190429,205717.175125175,0.0,1.0
1985-01-02,15.75,16.0,15.75,16.0,400,6.20203153189966,6.30047647685044,6.20203153189966,6.30047647685044,1015.79618994138,0.0,1.0
1985-01-03,15.5,15.75,15.5,15.75,900,6.10415155076493,6.20260560803534,6.10415155076493,6.20260560803534,2285.32989130191,0.0,1.0
1985-01-04,15.25,15.38,15.25,15.38,65000,6.00627156963023,6.05747257317462,6.00627156963023,6.05747257317462,165035.827719163,0.0,1.0
1985-01-07,15.25,15.25,15.25,15.25,53100,6.00627156963023,6.00627156963023,6.00627156963023,6.00627156963023,134821.576182885,0.0,1.0
1985-01-08,15.38,15.38,15.38,15.38,100,6.05966065024916,6.05966065024916,6.05966065024916,6.05966065024916,253.809592445868,0.0,1.0
1985-01-09,15.5,15.5,15.5,15.5,200,6.10415155076493,6.10415155076493,6.10415155076493,6.10415155076493,507.85108695598,0.0,1.0
1985-01-10,15.5,15.5,15.38,15.38,2200,6.10415155076493,6.10415155076493,6.05689360327514,6.05689360327514,5586.36195651578,0.0,1.0
1985-01-11,15.38,15.38,15.38,15.38,1300,6.05966065024916,6.05966065024916,6.05966065024916,6.05966065024916,3299.52470179628,0.0,1.0
1985-01-14,15.88,15.88,15.5,15.5,28200,6.25542061251859,6.25542061251859,6.10573170617369,6.10573170617369,71588.4714616653,0.0,1.0
1985-01-15,16.25,16.25,16.0,16.0,29900,6.39779149416908,6.39779149416908,6.29936393272033,6.29936393272033,75944.1754928751,0.0,1.0
1985-01-16,16.12,16.25,16.0,16.25,51200,6.3533005936533,6.40453688876341,6.3060055520132,6.40453688876341,129907.909728762,0.0,1.0
1985-01-17,16.12,16.12,16.12,16.12,100,6.3533005936533,6.3533005936533,6.3533005936533,6.3533005936533,253.726386188987,0.0,1.0
1985-01-18,16.12,16.12,16.0,16.12,10300,6.3533005936533,6.3533005936533,6.3060055520132,6.3533005936533,26133.8177774657,0.0,1.0
1985-01-21,16.5,16.5,16.0,16.0,79100,6.4956714753038,6.4956714753038,6.29883294574914,6.29883294574914,200926.109788974,0.0,1.0
1985-01-22,16.75,16.75,16.62,16.62,33400,6.60244963654167,6.60244963654167,6.55120674384015,6.55120674384015,84733.7020041303,0.0,1.0
1985-01-23,17.25,17.25,17.12,17.12,2200,6.79820959881109,6.79820959881109,6.74697671487803,6.74697671487803,5582.35215440208,0.0,1.0
1985-01-24,17.37,17.62,17.25,17.5,5300,6.83876338741702,6.93719118516338,6.79151804449877,6.88994584224513,13461.6442746634,0.0,1.0
1985-01-25,17.62,17.62,17.37,17.5,47200,6.94058048046159,6.94058048046159,6.84210459396242,6.89331205494199,119826.288642746,0.0,1.0
1985-01-28,18.0,18.0,17.62,17.75,4900,7.09184954221524,7.09184954221524,6.94213271854625,6.99335163190669,12436.8120720804,0.0,1.0
1985-01-29,17.75,17.87,17.5,17.87,25400,6.99396956108053,7.04125273557798,6.89546294754419,7.04125273557798,64462.6768907965,0.0,1.0
1985-01-30,17.75,17.87,17.62,17.87,5900,6.99396956108053,7.04125273557798,6.94274612204163,7.04125273557798,14973.6139234527,0.0,1.0
1985-01-31,17.75,18.0,17.75,17.87,3800,6.99396956108053,7.09247617461688,6.99396956108053,7.04125273557798,9644.02252696955,0.0,1.0
1985-02-01,16.75,17.87,16.75,17.75,17000,6.60244963654167,7.04392686597012,6.60244963654167,6.99662573424565,43127.9321577908,0.0,1.0
1985-02-04,16.5,16.62,16.5,16.62,55200,6.4956714753038,6.54291272239692,6.4956714753038,6.54291272239692,140216.450826187,0.0,1.0
1985-02-05,17.0,17.0,16.75,16.75,101500,6.70032961767639,6.70032961767639,6.60179535859291,6.60179535859291,257524.644078389,0.0,1.0
1985-02-06,17.37,17.62,16.75,16.75,21000,6.83876338741702,6.93719118516338,6.59466244900605,6.59466244900605,53338.5905222512,0.0,1.0
1985-02-07,17.87,17.87,17.37,17.37,12600,7.03452396245671,7.03452396245671,6.83769900547695,6.83769900547695,32008.1360446977,0.0,1.0
1985-02-08,17.87,17.87,17.87,17.87,10000,7.03452396245671,7.03452396245671,7.03452396245671,7.03452396245671,25403.2825751569,0.0,1.0
1985-02-11,17.75,18.0,17.75,18.0,500,6.99396956108053,7.09247617461688,6.99396956108053,7.09247617461688,1268.95033249599,0.0,1.0
1985-02-12,17.5,18.0,17.5,17.62,43800,6.89608957994581,7.0931207108014,6.89608957994581,6.94337705135115,111149.948258941,0.0,1.0
1985-02-13,17.0,17.37,17.0,17.37,700,6.70032961767639,6.84616032111993,6.70032961767639,6.84616032111993,1776.03202812682,0.0,1.0
1985-02-14,17.25,17.62,17.12,17.12,23700,6.79820959881109,6.94402626846675,6.74697671487803,6.74697671487803,60137.1572996951,0.0,1.0
1985-02-15,17.37,17.37,17.12,17.25,8200,6.83876338741702,6.83876338741702,6.74033558967066,6.79151804449877,20827.4496324981,0.0,1.0
1985-02-19,17.25,17.75,17.25,17.62,2400,6.79820959881109,6.99525915239982,6.79820959881109,6.94402626846675,6089.83871389318,0.0,1.0
1985-02-20,17.37,17.5,17.25,17.25,107400,6.83876338741702,6.88994584224513,6.79151804449877,6.79151804449877,272788.791528085,0.0,1.0
1985-02-21,17.38,17.38,17.38,17.38,0,6.84270049932688,6.84270049932688,6.84270049932688,6.84270049932688,0,0.0,1.0
1985-02-22,17.0,17.12,17.0,17.12,8200,6.70032961767639,6.74762606203646,6.70032961767639,6.74762606203646,20804.9466151999,0.0,1.0
1985-02-25,16.75,16.75,16.5,16.75,19700,6.60244963654167,6.60244963654167,6.50390561211567,6.60244963654167,49977.6625593223,0.0,1.0
1985-02-26,16.62,16.75,16.62,16.62,3400,6.54906055592274,6.60028666135414,6.54906055592274,6.54906055592274,8628.41311627454,0.0,1.0
1985-02-27,16.62,16.75,16.5,16.62,17500,6.54906055592274,6.60028666135414,6.5017749201399,6.54906055592274,44410.9498631778,0.0,1.0
1985-02-28,16.37,16.37,16.37,16.37,20400,6.44724212510866,6.44724212510866,6.44724212510866,6.44724212510866,51797.0309660694,0.0,1.0
1985-03-01,16.75,16.75,16.37,16.37,6100,6.60244963654167,6.60244963654167,6.45266271941415,6.45266271941415,15475.3168330897,0.0,1.0
1985-03-04,16.75,16.75,16.62,16.62,6500,6.60244963654167,6.60244963654167,6.55120674384015,6.55120674384015,16490.0917073906,0.0,1.0
1985-03-05,16.75,16.75,16.5,16.62,40800,6.60244963654167,6.60244963654167,6.50390561211567,6.55120674384015,103507.037178698,0.0,1.0
1985-03-06,16.75,16.75,16.62,16.62,43200,6.60244963654167,6.60244963654167,6.55120674384015,6.55120674384015,109595.686424504,0.0,1.0
1985-03-07,16.0,16.62,16.0,16.62,34200,6.29991151303437,6.54403308416445,6.29991151303437,6.54403308416445,86858.3628306296,0.0,1.0
1985-03-08,15.75,16.12,15.63,16.0,33900,6.20203153189966,6.34773005042682,6.15477795832328,6.30047647685044,86088.7270975323,0.0,1.0
1985-03-11,15.63,16.0,15.63,15.75,5900,6.16148271885595,6.30733995532279,6.16148271885595,6.20878776852087,14966.6897089217,0.0,1.0
1985-03-12,15.5,15.75,15.5,15.75,6700,6.10415155076493,6.20260560803534,6.10415155076493,6.20260560803534,17013.0114130253,0.0,1.0
1985-03-13,15.13,15.25,14.88,15.25,484400,5.96572364574746,6.0130393653436,5.86714922992215,6.0130393653436,1228513.4939538,0.0,1.0
1985-03-14,15.0,15.25,15.0,15.13,85500,5.90839158849551,6.0068647816371,5.90839158849551,5.95959764892914,217064.150334452,0.0,1.0
1985-03-15,15.38,15.38,15.25,15.25,1400,6.05966065024916,6.05966065024916,6.00844115190505,6.00844115190505,3553.33429424215,0.0,1.0
1985-03-18,15.0,15.25,15.0,15.25,12500,5.90839158849551,6.0068647816371,5.90839158849551,6.0068647816371,31734.5249026976,0.0,1.0
1985-03-19,15.13,15.13,14.88,15.0,17400,5.96572364574746,5.96572364574746,5.86714922992215,5.9144649495183,44129.0974293891,0.0,1.0
1985-03-20,15.13,15.38,15.13,15.25,11600,5.96572364574746,6.06429806157276,5.96572364574746,6.0130393653436,29419.3982862594,0.0,1.0
1985-03-21,15.0,15.13,15.0,15.13,23600,5.90839158849551,5.95959764892914,5.90839158849551,5.95959764892914,59914.7830162931,0.0,1.0
1985-03-22,15.13,15.13,14.88,14.88,21400,5.96572364574746,5.96572364574746,5.86714922992215,5.86714922992215,54273.7175280992,0.0,1.0
1985-03-25,14.75,15.0,14.75,14.88,12600,5.83720614767026,5.9361418450884,5.83720614767026,5.88865271032769,31838.8618284753,0.0,1.0
1985-03-26,14.88,14.88,14.63,14.63,37700,5.89059522828919,5.89059522828919,5.79162689448057,5.79162689448057,95232.4813129156,0.0,1.0
1985-03-27,14.25,14.63,13.63,14.63,699400,5.64144618540083,5.79188475034486,5.39599378996585,5.79188475034486,1766648.06726183,0.0,1.0
1985-03-28,14.25,14.25,14.25,14.25,62800,5.64144618540083,5.64144618540083,5.64144618540083,5.64144618540083,158629.537638037,0.0,1.0
1985-03-29,14.5,14.5,14.13,14.25,70000,5.73932616653555,5.73932616653555,5.59287439538947,5.64037226711252,176850.029175583,0.0,1.0
1985-04-01,14.38,14.5,14.25,14.5,43600,5.69483526601977,5.74235823068753,5.64335205429636,5.74235823068753,110094.141570876,0.0,1.0
1985-04-02,14.38,14.5,14.38,14.38,2300,5.69483526601977,5.74235823068753,5.69483526601977,5.69483526601977,5807.71847736275,0.0,1.0
1985-04-03,14.0,14.5,14.0,14.5,14000,5.54356620426612,5.74155071156134,5.54356620426612,5.74155071156134,35356.3018421546,0.0,1.0
1985-04-04,14.0,14.0,13.75,13.75,10900,5.54356620426612,5.54356620426612,5.44457395061851,5.44457395061851,27527.4064342489,0.0,1.0
1985-04-08,13.25,13.75,13.13,13.75,22700,5.24102808075881,5.43880272531575,5.19356216606515,5.43880272531575,57388.5496061782,0.0,1.0
1985-04-09,13.25,13.5,13.13,13.25,12600,5.24102808075881,5.33991540303728,5.19356216606515,5.24102808075881,31854.4372263368,0.0,1.0
1985-04-10,13.75,13.75,13.38,13.5,8300,5.4456862231314,5.4456862231314,5.29914775749077,5.34667374634719,20956.9547939131,0.0,1.0
1985-04-11,13.63,13.88,13.63,13.88,1700,5.3962562446729,5.49523379868377,5.3962562446729,5.49523379868377,4293.90283733728,0.0,1.0
1985-04-12,13.88,14.0,13.75,13.88,40700,5.49017712364719,5.53764263192079,5.43875615635078,5.49017712364719,102895.769531151,0.0,1.0
1985-04-15,13.63,13.88,13.63,13.63,8200,5.3962562446729,5.49523379868377,5.3962562446729,5.3962562446729,20711.7666271563,0.0,1.0
1985-04-16,13.38,13.63,13.25,13.5,8200,5.29441716137775,5.39334124884744,5.24297663589352,5.3419007233632,20722.9609333332,0.0,1.0
1985-04-17,13.38,13.5,13.38,13.5,1100,5.29441716137775,5.3419007233632,5.29441716137775,5.3419007233632,2779.90939349592,0.0,1.0
1985-04-18,13.63,13.63,13.25,13.38,87100,5.3962562446729,5.3962562446729,5.24581036257637,5.29727869066202,219999.374783575,0.0,1.0
1985-04-19,13.0,13.38,13.0,13.38,105700,5.1431480996241,5.29348627484389,5.1431480996241,5.29348627484389,267170.995931544,0.0,1.0
1985-04-22,13.0,13.0,12.88,12.88,11200,5.1431480996241,5.1431480996241,5.09567288639681,5.09567288639681,28309.5095026802,0.0,1.0
1985-04-23,12.5,13.0,12.5,12.88,26300,4.94738813735467,5.14528366284886,4.94738813735467,5.09778873673025,66449.2032710779,0.0,1.0
1985-04-24,12.63,12.88,12.5,12.5,40700,5.00473979897042,5.10380432389066,4.9532262460119,4.9532262460119,102710.834258706,0.0,1.0
1985-04-25,12.63,12.88,12.63,12.88,14700,5.00473979897042,5.10380432389066,5.00473979897042,5.10380432389066,37097.0335037586,0.0,1.0
1985-04-26,12.63,12.63,12.5,12.63,6800,5.00473979897042,5.00473979897042,4.9532262460119,5.00473979897042,17160.5325051401,0.0,1.0
1985-04-29,12.5,12.75,12.5,12.75,17200,4.94738813735467,5.04633590010177,4.94738813735467,5.04633590010177,43457.2736221498,0.0,1.0
1985-04-30,12.38,12.5,12.38,12.38,3700,4.90289723683889,4.95042128113781,4.90289723683889,4.90289723683889,9342.63921663043,0.0,1.0
1985-05-01,12.38,12.63,12.25,12.5,8800,4.90289723683889,5.00190566246165,4.85141285551506,4.95042128113781,22220.3311098237,0.0,1.0
1985-05-02,12.5,12.5,12.25,12.25,15600,4.94738813735467,4.94738813735467,4.84844037460758,4.84844037460758,39414.7365410196,0.0,1.0
1985-05-03,12.63,12.63,12.5,12.5,4200,5.00473979897042,5.00473979897042,4.9532262460119,4.9532262460119,10599.1524296453,0.0,1.0
1985-05-06,12.5,12.63,12.5,12.5,13000,4.94738813735467,4.99884097398316,4.94738813735467,4.94738813735467,32845.613784183,0.0,1.0
1985-05-07,12.5,12.63,12.5,12.63,5800,4.94738813735467,4.99884097398316,4.94738813735467,4.99884097398316,14654.196919097,0.0,1.0
1985-05-08,12.25,12.5,12.0,12.5,66300,4.84950815621996,4.94847771042853,4.75053860201139,4.94847771042853,167475.746784405,0.0,1.0
1985-05-09,12.38,12.5,12.25,12.5,39900,4.90289723683889,4.95042128113781,4.85141285551506,4.95042128113781,100749.001282042,0.0,1.0
1985-05-10,12.63,12.63,12.38,12.5,3100,5.00473979897042,5.00473979897042,4.90567527405018,4.9532262460119,7823.18393616679,0.0,1.0
1985-05-13,12.38,12.75,12.38,12.63,14900,4.90289723683889,5.04942970676057,4.90289723683889,5.00190566246165,37623.0606291334,0.0,1.0
1985-05-14,12.0,12.38,12.0,12.38,27300,4.75162817508525,4.90209640062961,4.75162817508525,4.90209640062961,68944.7885922014,0.0,1.0
1985-05-15,12.0,12.13,11.88,12.0,85700,4.75162817508525,4.803104146982,4.70411189333439,4.75162817508525,216431.076276617,0.0,1.0
1985-05-16,12.25,12.25,12.0,12.0,8100,4.84950815621996,4.84950815621996,4.75053860201139,4.75053860201139,20460.8378424386,0.0,1.0
1985-05-17,12.5,12.5,12.25,12.25,13900,4.94738813735467,4.94738813735467,4.84844037460758,4.84844037460758,35119.5408923187,0.0,1.0
1985-05-20,12.75,13.0,12.75,12.75,10400,5.04526811848939,5.14419494434212,5.04526811848939,5.04526811848939,26282.0521894686,0.0,1.0
1985-05-21,12.75,12.75,12.75,12.75,2500,5.04526811848939,5.04526811848939,5.04526811848939,5.04526811848939,6317.80100708379,0.0,1.0
1985-05-22,12.75,12.75,12.75,12.75,2800,5.04526811848939,5.04526811848939,5.04526811848939,5.04526811848939,7075.93712793384,0.0,1.0
1985-05-23,12.88,12.88,12.63,12.63,2100,5.09865719910832,5.09865719910832,4.99969257956041,4.99969257956041,5304.92616854695,0.0,1.0
1985-05-24,13.0,13.0,13.0,13.0,2200,5.1431480996241,5.1431480996241,5.1431480996241,5.1431480996241,5560.79650945504,0.0,1.0
1985-05-28,12.88,13.0,12.75,13.0,2000,5.09865719910832,5.14616021649132,5.04719559694341,5.14616021649132,5052.31063671138,0.0,1.0
1985-05-29,12.63,12.88,12.63,12.75,3000,5.00473979897042,5.10380432389066,5.00473979897042,5.05229077093213,7570.82316403238,0.0,1.0
1985-05-30,12.63,12.75,12.63,12.75,4400,5.00473979897042,5.05229077093213,5.00473979897042,5.05229077093213,11103.8739739142,0.0,1.0
1985-05-31,12.62,12.62,12.62,12.62,0,5.00077721797361,5.00077721797361,5.00077721797361,5.00077721797361,0,0.0,1.0
1985-06-03,12.63,13.0,12.63,12.88,2500,5.00473979897042,5.15135529585237,5.00473979897042,5.10380432389066,6309.01930336031,0.0,1.0
1985-06-04,12.63,12.63,12.63,12.63,400,5.00473979897042,5.00473979897042,5.00473979897042,5.00473979897042,1009.44308853765,0.0,1.0
1985-06-05,12.25,12.5,12.25,12.5,60400,4.84950815621996,4.94847771042853,4.84950815621996,4.94847771042853,152572.173541147,0.0,1.0
1985-06-06,12.38,12.38,12.25,12.25,5700,4.90289723683889,4.90289723683889,4.85141285551506,4.85141285551506,14392.7144688631,0.0,1.0
1985-06-07,12.13,12.5,12.13,12.5,2900,4.80007626955779,4.94649244595815,4.80007626955779,4.94649244595815,7328.42522171855,0.0,1.0
1985-06-10,12.0,12.0,11.88,12.0,12500,4.75162817508525,4.75162817508525,4.70411189333439,4.75162817508525,31568.1266447808,0.0,1.0
1985-06-11,12.0,12.25,12.0,12.0,26700,4.75162817508525,4.85062042873285,4.75162817508525,4.75162817508525,67429.5185132519,0.0,1.0
1985-06-12,12.13,12.25,12.13,12.25,2700,4.80007626955779,4.84756259703898,4.80007626955779,4.84756259703898,6823.01658573796,0.0,1.0
1985-06-13,12.13,12.25,12.13,12.13,2100,4.80007626955779,4.84756259703898,4.80007626955779,4.80007626955779,5306.79067779619,0.0,1.0
1985-06-14,12.13,12.13,12.0,12.0,4500,4.80007626955779,4.80007626955779,4.74863274811982,4.74863274811982,11371.6943095633,0.0,1.0
1985-06-17,12.0,12.25,12.0,12.0,11400,4.75162817508525,4.85062042873285,4.75162817508525,4.75162817508525,28790.1315000401,0.0,1.0
1985-06-18,12.0,12.38,12.0,12.13,9700,4.75162817508525,4.90209640062961,4.75162817508525,4.803104146982,24496.8662763499,0.0,1.0
1985-06-19,11.88,12.25,11.75,12.0,28900,4.69823909446631,4.84456472282931,4.64682738720363,4.74569605501647,73076.7406887368,0.0,1.0
1985-06-20,11.88,12.0,11.75,12.0,17100,4.69823909446631,4.74569605501647,4.64682738720363,4.74569605501647,43239.1787466228,0.0,1.0
1985-06-21,12.0,12.0,11.75,11.88,4600,4.75162817508525,4.75162817508525,4.65263592143764,4.70411189333439,11617.0706052793,0.0,1.0
1985-06-24,11.75,12.0,11.63,12.0,5800,4.65374819395053,4.75276411297075,4.60622055282082,4.75276411297075,14644.1099001852,0.0,1.0
1985-06-25,11.75,11.75,11.5,11.75,6400,4.65374819395053,4.65374819395053,4.5547322749303,4.65374819395053,16159.017820894,0.0,1.0
1985-06-26,11.63,11.88,11.63,11.88,96700,4.60431811428971,4.70329313824263,4.60431811428971,4.70329313824263,244253.540282043,0.0,1.0
1985-06-27,12.0,12.0,11.75,11.75,74700,4.75162817508525,4.75162817508525,4.65263592143764,4.65263592143764,188651.12482921,0.0,1.0
1985-06-28,12.0,12.0,11.88,12.0,36600,4.75162817508525,4.75162817508525,4.70411189333439,4.75162817508525,92431.4748159183,0.0,1.0
1985-07-01,12.13,12.25,12.0,12.13,29600,4.80007626955779,4.84756259703898,4.74863274811982,4.80007626955779,74800.4781251273,0.0,1.0
1985-07-02,12.63,12.63,12.25,12.25,16700,5.00473979897042,5.00473979897042,4.85416172109166,4.85416172109166,42144.2489464469,0.0,1.0
1985-07-03,12.63,12.88,12.63,12.75,11100,5.00473979897042,5.10380432389066,5.00473979897042,5.05229077093213,28012.0457069198,0.0,1.0
1985-07-05,12.63,12.63,12.63,12.63,3400,5.00473979897042,5.00473979897042,5.00473979897042,5.00473979897042,8580.26625257003,0.0,1.0
1985-07-08,12.38,12.63,12.25,12.63,19300,4.90289723683889,5.00190566246165,4.85141285551506,5.00190566246165,48733.2261840452,0.0,1.0
1985-07-09,12.13,12.5,12.13,12.5,1600,4.80007626955779,4.94649244595815,4.80007626955779,4.94649244595815,4043.26908784472,0.0,1.0
1985-07-10,12.5,12.5,12.25,12.5,6700,4.98298085776729,4.98298085776729,4.88332124061195,4.98298085776729,16807.2088556097,0.0,1.0
1985-07-11,12.75,12.75,12.5,12.5,58400,5.08086083890201,5.08086083890201,4.9812361165706,4.9812361165706,146549.969308136,0.0,1.0
1985-07-12,12.63,12.75,12.5,12.63,4800,5.03145549184748,5.07926029462038,4.97966695551018,5.03145549184748,12048.9985647751,0.0,1.0
1985-07-15,12.75,12.75,12.63,12.75,6600,5.08086083890201,5.08086083890201,5.03304097218293,5.08086083890201,16562.1540656455,0.0,1.0
1985-07-16,12.88,12.88,12.75,12.75,18200,5.12535173941779,5.12535173941779,5.07362070478081,5.07362070478081,45736.5683211877,0.0,1.0
1985-07-17,12.88,13.0,12.75,13.0,7000,5.12535173941779,5.17310346369808,5.07362070478081,5.17310346369808,17590.9878158414,0.0,1.0
1985-07-18,12.88,12.88,12.75,12.75,1500,5.12535173941779,5.12535173941779,5.07362070478081,5.07362070478081,3769.49738910888,0.0,1.0
1985-07-19,13.0,13.0,12.75,12.88,14000,5.17874082003673,5.17874082003673,5.07914965042063,5.130937058621,35143.6780338254,0.0,1.0
1985-07-22,13.0,13.0,12.88,13.0,15900,5.17874082003673,5.17874082003673,5.130937058621,5.17874082003673,39913.1771955589,0.0,1.0
1985-07-23,12.75,13.0,12.75,13.0,4300,5.08086083890201,5.18048556123342,5.08086083890201,5.18048556123342,10790.4943154963,0.0,1.0
1985-07-24,13.5,13.5,13.0,13.0,39700,5.37450078230615,5.37450078230615,5.17544519777629,5.17544519777629,99720.8897549046,0.0,1.0
1985-07-25,13.5,13.63,13.38,13.63,12900,5.37450078230615,5.42625523428392,5.32672744201899,5.42625523428392,32403.0095173368,0.0,1.0
1985-07-26,14.0,14.0,13.63,13.63,21600,5.57915892467874,5.57915892467874,5.43170972452651,5.43170972452651,54201.718230748,0.0,1.0
1985-07-29,14.0,14.0,13.88,13.88,7900,5.57915892467874,5.57915892467874,5.5313375624672,5.5313375624672,19823.7765751347,0.0,1.0
1985-07-30,14.13,14.25,14.0,14.13,4700,5.62763258002823,5.67542563803272,5.57585676719004,5.62763258002823,11800.8770216599,0.0,1.0
1985-07-31,14.63,14.63,14.25,14.25,6200,5.83229449832468,5.83229449832468,5.68080632953702,5.68080632953702,15552.3696593262,0.0,1.0
1985-08-01,14.5,14.63,14.38,14.63,4400,5.77491888694817,5.82669402179668,5.72712645478033,5.82669402179668,11047.7742196854,0.0,1.0
1985-08-02,14.25,14.5,14.25,14.5,1900,5.67703890581346,5.77663607959966,5.67703890581346,5.77663607959966,4769.21163465594,0.0,1.0
1985-08-05,13.88,14.13,13.88,14.13,3200,5.52576984405981,5.62529739888797,5.52576984405981,5.62529739888797,8037.9750249184,0.0,1.0
1985-08-06,13.75,14.13,13.75,13.75,5100,5.48127894354402,5.63276156162015,5.48127894354402,5.48127894354402,12793.5470393447,0.0,1.0
1985-08-07,13.0,13.63,13.0,13.63,62600,5.17874082003673,5.42971056746927,5.17874082003673,5.42971056746927,157142.446065534,0.0,1.0
1985-08-08,13.0,13.25,13.0,13.13,3800,5.17874082003673,5.27833198965282,5.17874082003673,5.23052822823709,9538.99832346691,0.0,1.0
1985-08-09,13.0,13.13,12.75,13.0,53900,5.17874082003673,5.23052822823709,5.07914965042063,5.17874082003673,135303.160430228,0.0,1.0
1985-08-12,12.75,12.88,12.75,12.75,32800,5.08086083890201,5.13266569451435,5.08086083890201,5.08086083890201,82308.8868716929,0.0,1.0
1985-08-13,12.75,12.75,12.63,12.75,6200,5.08086083890201,5.08086083890201,5.03304097218293,5.08086083890201,15558.3871525761,0.0,1.0
1985-08-14,12.5,12.75,12.5,12.63,54300,4.98298085776729,5.08264047492264,4.98298085776729,5.03480385868807,136213.647889494,0.0,1.0
1985-08-15,12.63,12.75,12.63,12.63,2000,5.03145549184748,5.07926029462038,5.03145549184748,5.03145549184748,5020.41606865629,0.0,1.0
1985-08-16,12.5,12.75,12.5,12.75,4100,4.98298085776729,5.08264047492264,4.98298085776729,5.08264047492264,10285.0084041791,0.0,1.0
1985-08-19,12.25,12.5,12.25,12.38,59200,4.87620269652942,4.97571703727492,4.87620269652942,4.92795015371708,148722.283533487,0.0,1.0
1985-08-20,12.38,12.63,12.25,12.25,10100,4.92959177714836,5.02913926860936,4.87782708158865,4.87782708158865,25364.7777853791,0.0,1.0
1985-08-21,12.38,12.38,12.0,12.38,45800,4.92959177714836,4.92959177714836,4.77827959012765,4.92959177714836,115020.477482214,0.0,1.0
1985-08-22,12.0,12.38,12.0,12.38,13400,4.77832271539471,4.92963626804888,4.77832271539471,4.92963626804888,33651.9757198352,0.0,1.0
1985-08-23,12.38,12.38,12.0,12.0,5000,4.92959177714836,4.92959177714836,4.77827959012765,4.77827959012765,12556.8206858312,0.0,1.0
1985-08-26,12.38,12.63,12.38,12.5,5000,4.92959177714836,5.02913926860936,4.92959177714836,4.97737457304964,12556.8206858312,0.0,1.0
1985-08-27,12.5,12.5,12.5,12.5,4000,4.98298085776729,4.98298085776729,4.98298085776729,4.98298085776729,10034.1545406625,0.0,1.0
1985-08-28,12.25,12.63,12.25,12.38,4000,4.87620269652942,5.02746449446258,4.87620269652942,4.92795015371708,10048.8029414518,0.0,1.0
1985-08-29,12.25,12.5,12.25,12.38,2400,4.87620269652942,4.97571703727492,4.87620269652942,4.92795015371708,6029.28176487108,0.0,1.0
1985-08-30,12.75,12.75,12.5,12.5,1300,5.08086083890201,5.08086083890201,4.9812361165706,4.9812361165706,3262.24246747563,0.0,1.0
1985-09-03,12.38,12.63,12.25,12.63,5700,4.92959177714836,5.02913926860936,4.87782708158865,5.02913926860936,14314.7755818476,0.0,1.0
1985-09-04,12.13,12.5,12.13,12.5,3900,4.83569835690144,4.98320110975004,4.83569835690144,4.98320110975004,9782.86826606629,0.0,1.0
1985-09-05,12.0,12.0,11.75,12.0,10500,4.77832271539471,4.77832271539471,4.67877432549066,4.77832271539471,26369.0854521097,0.0,1.0
1985-09-06,12.13,12.13,11.75,12.0,123100,4.83569835690144,4.83569835690144,4.68420904316504,4.78387306536004,308787.457321221,0.0,1.0
1985-09-09,12.0,12.0,12.0,12.0,20800,4.77832271539471,4.77832271539471,4.77832271539471,4.77832271539471,52235.9026098935,0.0,1.0
1985-09-10,12.25,12.38,12.0,12.0,12300,4.87620269652942,4.92795015371708,4.77668835578393,4.77668835578393,30900.0690449643,0.0,1.0
1985-09-11,12.38,12.5,12.38,12.38,5800,4.92959177714836,4.97737457304964,4.92959177714836,4.92959177714836,14565.9119955642,0.0,1.0
1985-09-12,12.25,12.5,12.25,12.5,22800,4.87620269652942,4.97571703727492,4.87620269652942,4.97571703727492,57278.1767662752,0.0,1.0
1985-09-13,12.13,12.13,12.0,12.13,43700,4.83569835690144,4.83569835690144,4.78387306536004,4.83569835690144,109618.293135153,0.0,1.0
1985-09-16,12.0,12.13,12.0,12.13,600,4.77832271539471,4.83008787814482,4.77832271539471,4.83008787814482,1506.8048829777,0.0,1.0
1985-09-17,12.13,12.13,12.0,12.0,9400,4.83569835690144,4.83569835690144,4.78387306536004,4.78387306536004,23579.2209489803,0.0,1.0
1985-09-18,12.13,12.13,12.13,12.13,1900,4.83569835690144,4.83569835690144,4.83569835690144,4.83569835690144,4766.01274500665,0.0,1.0
1985-09-19,12.0,12.13,12.0,12.13,2300,4.77832271539471,4.83008787814482,4.77832271539471,4.83008787814482,5776.08538474784,0.0,1.0
1985-09-20,12.13,12.13,12.0,12.0,2800,4.83569835690144,4.83569835690144,4.78387306536004,4.78387306536004,7023.59772948349,0.0,1.0
1985-09-23,12.25,12.25,12.0,12.13,37300,4.87620269652942,4.87620269652942,4.77668835578393,4.82843581297158,93705.087429038,0.0,1.0
1985-09-24,12.13,12.38,12.13,12.25,7200,4.83569835690144,4.93536237909644,4.83569835690144,4.88353708755504,18060.6798758147,0.0,1.0
1985-09-25,12.25,12.25,12.25,12.25,500,4.87620269652942,4.87620269652942,4.87620269652942,4.87620269652942,1256.10036768147,0.0,1.0
1985-09-26,12.0,12.25,11.75,12.25,13200,4.77832271539471,4.87787110529877,4.67877432549066,4.87787110529877,33149.7074255093,0.0,1.0
1985-09-30,12.0,12.13,12.0,12.0,17800,4.77832271539471,4.83008787814482,4.77832271539471,4.77832271539471,44701.878195005,0.0,1.0
1985-10-01,12.13,12.13,12.0,12.0,13400,4.83569835690144,4.83569835690144,4.78387306536004,4.78387306536004,33612.9319910996,0.0,1.0
1985-10-02,12.25,12.25,12.25,12.25,1200,4.87620269652942,4.87620269652942,4.87620269652942,4.87620269652942,3014.64088243554,0.0,1.0
1985-10-03,12.25,12.25,12.25,12.25,4800,4.87620269652942,4.87620269652942,4.87620269652942,4.87620269652942,12058.5635297422,0.0,1.0
1985-10-04,12.25,12.38,12.13,12.38,2400,4.87620269652942,4.92795015371708,4.82843581297158,4.92795015371708,6029.28176487108,0.0,1.0
1985-10-07,12.25,12.38,12.25,12.38,2500,4.87620269652942,4.92795015371708,4.87620269652942,4.92795015371708,6280.50183840737,0.0,1.0
1985-10-08,12.5,12.63,12.25,12.5,14700,5.00967539807677,5.06177602221677,4.90948189011523,5.00967539807677,36679.0231699527,0.0,1.0
1985-10-09,12.63,12.63,12.63,12.63,1100,5.06707641568357,5.06707641568357,5.06707641568357,5.06707641568357,2741.81773872573,0.0,1.0
1985-10-10,12.88,13.13,12.75,12.75,5800,5.16094445983042,5.26111807124017,5.10885418189734,5.10885418189734,14474.8699741781,0.0,1.0
1985-10-11,13.38,13.38,12.88,12.88,18400,5.35670442209985,5.35670442209985,5.15652862157295,5.15652862157295,45959.6013892982,0.0,1.0
1985-10-14,13.38,13.63,13.38,13.38,19200,5.35670442209985,5.4567923223633,5.35670442209985,5.35670442209985,47957.8449279633,0.0,1.0
1985-10-15,12.88,13.25,12.88,13.25,7600,5.16094445983042,5.30920140471685,5.16094445983042,5.30920140471685,18967.0710006471,0.0,1.0
1985-10-16,13.13,13.13,13.0,13.0,800,5.26283269130123,5.26283269130123,5.21072543693191,5.21072543693191,1995.8833229416,0.0,1.0
1985-10-17,12.75,13.0,12.75,13.0,5400,5.10755537921148,5.2077035239019,5.10755537921148,5.2077035239019,13480.030051212,0.0,1.0
1985-10-18,12.75,13.0,12.75,12.75,2000,5.10755537921148,5.2077035239019,5.10755537921148,5.10755537921148,4992.60372267109,0.0,1.0
1985-10-21,13.13,13.13,13.13,13.13,1500,5.26283269130123,5.26283269130123,5.26283269130123,5.26283269130123,3742.28123051551,0.0,1.0
1985-10-22,13.0,13.25,12.63,13.0,51500,5.21433354044935,5.31460918545799,5.06592558583656,5.21433354044935,128396.082607003,0.0,1.0
1985-10-23,12.75,13.0,12.75,13.0,33000,5.10755537921148,5.2077035239019,5.10755537921148,5.2077035239019,82377.961424073,0.0,1.0
1985-10-24,12.88,13.0,12.75,12.88,6800,5.16094445983042,5.2090277933071,5.10885418189734,5.16094445983042,16970.5372111053,0.0,1.0
1985-10-25,12.88,12.88,12.88,12.88,37200,5.16094445983042,5.16094445983042,5.16094445983042,5.16094445983042,92838.8212136938,0.0,1.0
1985-10-28,12.63,12.63,12.63,12.63,500,5.06707641568357,5.06707641568357,5.06707641568357,5.06707641568357,1246.28079032988,0.0,1.0
1985-10-29,12.75,12.75,12.63,12.63,1100,5.10755537921148,5.10755537921148,5.05948426976008,5.05948426976008,2745.9320474691,0.0,1.0
1985-10-30,12.63,12.75,12.63,12.75,2000,5.06707641568357,5.11521965953805,5.06707641568357,5.11521965953805,4985.12316131951,0.0,1.0
1985-10-31,12.63,12.75,12.63,12.75,1400,5.06707641568357,5.11521965953805,5.06707641568357,5.11521965953805,3489.58621292366,0.0,1.0
1985-11-01,12.38,12.5,12.25,12.5,26800,4.95628631745783,5.00432786496146,4.90424130766223,5.00432786496146,66942.0567636169,0.0,1.0
1985-11-04,12.5,12.5,12.25,12.38,4700,5.00967539807677,5.00967539807677,4.90948189011523,4.96158251425523,11727.306727808,0.0,1.0
1985-11-05,12.5,12.5,12.38,12.5,21600,5.00967539807677,5.00967539807677,4.96158251425523,5.00967539807677,53895.7075150326,0.0,1.0
1985-11-06,12.5,12.5,12.38,12.5,2100,5.00967539807677,5.00967539807677,4.96158251425523,5.00967539807677,5239.86045285039,0.0,1.0
1985-11-07,12.38,12.5,12.38,12.5,1000,4.95628631745783,5.00432786496146,4.95628631745783,5.00432786496146,2497.83793894093,0.0,1.0
1985-11-08,12.5,12.5,12.25,12.25,6000,5.00967539807677,5.00967539807677,4.90948189011523,4.90948189011523,14971.0298652868,0.0,1.0
1985-11-11,12.88,12.88,12.38,12.5,24000,5.16094445983042,5.16094445983042,4.96059723701091,5.00868057048759,59896.0136862541,0.0,1.0
1985-11-12,13.0,13.0,12.75,13.0,28600,5.21433354044935,5.21433354044935,5.11405789544071,5.21433354044935,71303.4555836947,0.0,1.0
1985-11-13,12.88,13.0,12.88,13.0,5900,5.16094445983042,5.2090277933071,5.16094445983042,5.2090277933071,14724.4366978708,0.0,1.0
1985-11-14,13.13,13.13,12.88,12.88,11800,5.26283269130123,5.26283269130123,5.1626264328987,5.1626264328987,29439.2790133886,0.0,1.0
1985-11-15,13.63,13.63,13.25,13.25,7600,5.46749395087321,5.46749395087321,5.31506198452458,5.31506198452458,18946.1572213456,0.0,1.0
1985-11-18,13.38,13.75,13.13,13.5,25300,5.35670442209985,5.50483451448975,5.2566165218364,5.4047466142263,63194.451910285,0.0,1.0
1985-11-19,13.75,13.75,13.38,13.38,28500,5.50797348385349,5.50797348385349,5.35975892465162,5.35975892465162,71146.856670384,0.0,1.0
1985-11-20,13.75,13.75,13.5,13.75,4600,5.50797348385349,5.50797348385349,5.40782851141979,5.50797348385349,11483.3523046936,0.0,1.0
1985-11-21,13.75,13.88,13.63,13.63,42000,5.50797348385349,5.56004886951902,5.45990389708532,5.45990389708532,104847.999303724,0.0,1.0
1985-11-22,14.0,14.0,13.75,13.75,6700,5.61475164509136,5.61475164509136,5.51448822285759,5.51448822285759,16705.9927008532,0.0,1.0
1985-11-25,13.88,14.0,13.88,14.0,9100,5.56136256447243,5.60944350883386,5.56136256447243,5.60944350883386,22711.7003316582,0.0,1.0
1985-11-26,13.88,14.0,13.88,14.0,5100,5.56136256447243,5.60944350883386,5.56136256447243,5.60944350883386,12728.5353507095,0.0,1.0
1985-11-27,14.13,14.13,13.88,14.0,17400,5.66325050774992,5.66325050774992,5.56305145418039,5.61114699989376,43413.5837119598,0.0,1.0
1985-11-29,14.13,14.13,14.0,14.0,200,5.66325050774992,5.66325050774992,5.61114699989376,5.61114699989376,499.006709332871,0.0,1.0
1985-12-02,14.0,14.38,14.0,14.13,16000,5.61475164509136,5.7671520468867,5.61475164509136,5.66688862465292,39894.9079423361,0.0,1.0
1985-12-03,14.0,14.0,13.75,13.88,26800,5.61475164509136,5.61475164509136,5.51448822285759,5.56662520241915,66823.970803413,0.0,1.0
1985-12-04,14.0,14.13,14.0,14.13,9400,5.61475164509136,5.66688862465292,5.61475164509136,5.66688862465292,23438.2584161225,0.0,1.0
1985-12-05,14.13,14.25,13.88,14.0,25900,5.66325050774992,5.7113460534633,5.56305145418039,5.61114699989376,64621.3688586068,0.0,1.0
1985-12-06,14.0,14.25,13.88,14.25,6700,5.61475164509136,5.71501506732514,5.56662520241915,5.71501506732514,16705.9927008532,0.0,1.0
1985-12-09,13.88,14.13,13.88,14.13,4600,5.56136256447243,5.66153119855875,5.56136256447243,5.66153119855875,11480.639728091,0.0,1.0
1985-12-10,13.88,13.88,13.75,13.75,14200,5.56136256447243,5.56136256447243,5.50927487474754,5.50927487474754,35440.2356823677,0.0,1.0
1985-12-11,14.0,14.0,13.88,13.88,32000,5.61475164509136,5.61475164509136,5.56662520241915,5.56662520241915,79789.8158846722,0.0,1.0
1985-12-12,13.88,14.0,13.88,14.0,29600,5.56136256447243,5.60944350883386,5.56136256447243,5.60944350883386,73875.4208590201,0.0,1.0
1985-12-13,14.0,14.0,13.75,14.0,27800,5.61475164509136,5.61475164509136,5.51448822285759,5.61475164509136,69317.402549809,0.0,1.0
1985-12-16,13.75,14.0,13.75,13.88,14700,5.50797348385349,5.60811845628719,5.50797348385349,5.56004886951902,36696.7997563033,0.0,1.0
1985-12-17,14.0,14.0,13.75,13.75,14300,5.61475164509136,5.61475164509136,5.51448822285759,5.51448822285759,35656.0739734629,0.0,1.0
1985-12-18,14.0,14.0,13.88,13.88,1900,5.61475164509136,5.61475164509136,5.56662520241915,5.56662520241915,4737.52031815241,0.0,1.0
1985-12-19,13.75,14.0,13.75,13.88,9400,5.50797348385349,5.60811845628719,5.50797348385349,5.56004886951902,23465.9807965477,0.0,1.0
1985-12-20,14.38,14.38,13.75,13.75,22600,5.75712252674186,5.75712252674186,5.50489810449935,5.50489810449935,56449.727878889,0.0,1.0
1985-12-23,14.25,14.5,14.13,14.5,7400,5.71263162622608,5.81285323370373,5.66452525463681,5.81285323370373,18459.0932690094,0.0,1.0
1985-12-24,14.25,14.25,14.0,14.25,6200,5.73932616653555,5.73932616653555,5.63863623378931,5.73932616653555,15393.7931799633,0.0,1.0
1985-12-26,14.0,14.25,14.0,14.13,3700,5.64144618540084,5.74218629585442,5.64144618540084,5.6938310428367,9182.04274181505,0.0,1.0
1985-12-27,14.13,14.38,14.13,14.13,27100,5.69886843547162,5.799697671768,5.69886843547162,5.69886843547162,67192.8128076378,0.0,1.0
1985-12-30,14.25,14.38,14.13,14.38,14700,5.73932616653555,5.79168493156359,5.69099499881735,5.79168493156359,36498.1870557195,0.0,1.0
1985-12-31,14.38,14.38,14.25,14.25,4800,5.79271524715449,5.79271524715449,5.74034716772958,5.74034716772958,11915.6556217581,0.0,1.0
1986-01-02,14.63,14.63,14.38,14.5,7900,5.89462436319227,5.89462436319227,5.79389599061551,5.84224560945235,19607.1866295155,0.0,1.0
1986-01-03,14.63,14.63,14.63,14.63,1300,5.89462436319227,5.89462436319227,5.89462436319227,5.89462436319227,3226.49906561648,0.0,1.0
1986-01-06,14.0,14.5,14.0,14.5,126300,5.64144618540084,5.84292640630801,5.64144618540084,5.84292640630801,313430.269808444,0.0,1.0
1986-01-07,14.0,14.25,14.0,14.13,13500,5.64144618540084,5.74218629585442,5.64144618540084,5.6938310428367,33502.0478417576,0.0,1.0
1986-01-08,14.0,14.13,14.0,14.13,11000,5.64144618540084,5.6938310428367,5.64144618540084,5.6938310428367,27297.9649080988,0.0,1.0
1986-01-09,13.88,14.0,13.88,13.88,8400,5.58805710478189,5.63636883767626,5.58805710478189,5.58805710478189,20864.4968749923,0.0,1.0
1986-01-10,13.5,14.0,13.5,14.0,7800,5.43678804302825,5.6381505631404,5.43678804302825,5.6381505631404,19368.0531899766,0.0,1.0
1986-01-13,13.38,13.75,13.38,13.63,11300,5.39229714251246,5.54141148800795,5.39229714251246,5.49305007865806,28038.8850992647,0.0,1.0
1986-01-14,13.5,13.5,13.38,13.38,7200,5.43678804302825,5.43678804302825,5.38846103820133,5.38846103820133,17878.2029445938,0.0,1.0
1986-01-15,13.38,13.38,13.38,13.38,13100,5.39229714251246,5.39229714251246,5.39229714251246,5.39229714251246,32505.2561770236,0.0,1.0
1986-01-16,13.25,13.38,13.25,13.38,43500,5.33890806189353,5.39128980136871,5.33890806189353,5.39128980136871,107957.468702988,0.0,1.0
1986-01-17,13.38,13.38,13.13,13.25,48300,5.39229714251246,5.39229714251246,5.29154420636686,5.33990561571675,119847.623919866,0.0,1.0
1986-01-20,13.38,13.5,13.25,13.5,2500,5.39229714251246,5.44065855186235,5.33990561571675,5.44065855186235,6203.29316355413,0.0,1.0
1986-01-21,13.38,13.38,13.38,13.38,21000,5.39229714251246,5.39229714251246,5.39229714251246,5.39229714251246,52107.6625738547,0.0,1.0
1986-01-22,13.38,13.63,13.38,13.38,4600,5.39229714251246,5.49305007865806,5.39229714251246,5.39229714251246,11414.0594209396,0.0,1.0
1986-01-23,13.63,13.63,13.38,13.38,1700,5.49420809069832,5.49420809069832,5.39343391441992,5.39343391441992,4217.35027459707,0.0,1.0
1986-01-24,13.88,14.0,13.5,13.63,39100,5.58805710478189,5.63636883767626,5.4350699506164,5.48740766125196,97119.2652157377,0.0,1.0
1986-01-27,14.38,14.38,14.0,14.0,127100,5.79271524715449,5.79271524715449,5.6396393226817,5.6396393226817,315516.631151135,0.0,1.0
1986-01-28,14.38,14.5,14.38,14.5,3700,5.79271524715449,5.84105501277747,5.79271524715449,5.84105501277747,9184.98454177183,0.0,1.0
1986-01-29,14.63,15.13,14.5,14.5,141000,5.89462436319227,6.0960811083458,5.84224560945235,5.84224560945235,349951.05250148,0.0,1.0
1986-01-30,14.88,15.0,14.75,14.75,24200,5.99737338952707,6.04573930395874,5.9449769822261,5.9449769822261,60042.2846155983,0.0,1.0
1986-01-31,15.13,15.13,15.0,15.0,54500,6.09928462289106,6.09928462289106,6.0468783439105,6.0468783439105,135193.723687737,0.0,1.0
1986-02-03,15.25,15.5,15.25,15.25,30300,6.14864245128071,6.24943986851482,6.14864245128071,6.14864245128071,75150.7350868571,0.0,1.0
1986-02-04,15.13,15.38,15.13,15.38,53500,6.09928462289106,6.2000659286229,6.09928462289106,6.2000659286229,132713.104904476,0.0,1.0
1986-02-05,15.25,15.25,15.13,15.25,4900,6.14864245128071,6.14864245128071,6.10025969100834,6.14864245128071,12153.089172462,0.0,1.0
1986-02-06,15.25,15.38,15.25,15.25,12400,6.14864245128071,6.20105710824245,6.14864245128071,6.14864245128071,30754.7562731692,0.0,1.0
1986-02-07,15.25,15.25,15.0,15.13,14700,6.14864245128071,6.14864245128071,6.0478450340466,6.10025969100834,36459.2675173861,0.0,1.0
1986-02-10,15.25,15.63,15.25,15.38,23800,6.14864245128071,6.30185452547656,6.14864245128071,6.20105710824245,59029.2902662442,0.0,1.0
1986-02-11,15.5,15.63,15.25,15.25,30400,6.24652243241543,6.29891262055827,6.14577207060228,6.14577207060228,75433.972277883,0.0,1.0
1986-02-12,15.25,15.63,15.25,15.38,13800,6.14864245128071,6.30185452547656,6.14864245128071,6.20105710824245,34227.0674653012,0.0,1.0
1986-02-13,15.63,15.63,15.25,15.25,4900,6.30394474703759,6.30394474703759,6.15068185491511,6.15068185491511,12149.0595291132,0.0,1.0
1986-02-14,15.63,15.75,15.38,15.75,2500,6.30394474703759,6.35234355507627,6.20311389695701,6.35234355507627,6198.49975975162,0.0,1.0
1986-02-18,15.63,15.75,15.5,15.5,2500,6.30394474703759,6.35234355507627,6.25151270499569,6.25151270499569,6198.49975975162,0.0,1.0
1986-02-19,15.38,15.63,15.38,15.5,40300,6.19313335179649,6.29380196934845,6.19313335179649,6.24145428822143,100080.841924743,0.0,1.0
1986-02-20,15.0,15.38,14.75,15.38,16800,6.04186429004285,6.19492485205727,5.94116655187547,6.19492485205727,41708.980523661,0.0,1.0
1986-02-21,15.63,15.63,15.13,15.13,54200,6.30394474703759,6.30394474703759,6.10228304687644,6.10228304687644,134383.474791415,0.0,1.0
1986-02-24,15.75,15.88,15.75,15.88,79300,6.34440241355014,6.39676890966199,6.34440241355014,6.39676890966199,196862.512587866,0.0,1.0
1986-02-25,15.75,16.0,15.75,15.75,36200,6.34440241355014,6.44510721376523,6.34440241355014,6.34440241355014,89866.6198698706,0.0,1.0
1986-02-26,15.63,15.75,15.63,15.75,8600,6.30394474703759,6.35234355507627,6.30394474703759,6.35234355507627,21322.8391735456,0.0,1.0
1986-02-27,15.88,15.88,15.75,15.75,6400,6.39779149416908,6.39779149416908,6.34541662677349,6.34541662677349,15885.4817467288,0.0,1.0
1986-02-28,15.63,15.88,15.63,15.88,69600,6.30394474703759,6.40477559711817,6.30394474703759,6.40477559711817,172566.233311485,0.0,1.0
1986-03-03,15.63,15.75,15.63,15.63,17500,6.30394474703759,6.35234355507627,6.30394474703759,6.30394474703759,43389.4983182614,0.0,1.0
1986-03-04,15.88,15.88,15.63,15.88,12500,6.39779149416908,6.39779149416908,6.29707059533141,6.39779149416908,31026.3315365798,0.0,1.0
1986-03-05,15.63,15.75,15.63,15.75,14700,6.30394474703759,6.35234355507627,6.30394474703759,6.35234355507627,36447.1785873395,0.0,1.0
1986-03-06,15.63,15.75,15.63,15.63,5900,6.30394474703759,6.35234355507627,6.30394474703759,6.30394474703759,14628.4594330138,0.0,1.0
1986-03-07,15.63,15.75,15.63,15.75,46200,6.30394474703759,6.35234355507627,6.30394474703759,6.35234355507627,114548.27556021,0.0,1.0
1986-03-10,15.63,15.63,15.63,15.63,4000,6.30394474703759,6.30394474703759,6.30394474703759,6.30394474703759,9917.5996156026,0.0,1.0
1986-03-11,15.63,15.75,15.63,15.75,1200,6.30394474703759,6.35234355507627,6.30394474703759,6.35234355507627,2975.27988468078,0.0,1.0
1986-03-12,15.88,15.88,15.75,15.75,4800,6.39779149416908,6.39779149416908,6.34541662677349,6.34541662677349,11914.1113100466,0.0,1.0
1986-03-13,15.63,15.88,15.63,15.88,5300,6.30394474703759,6.40477559711817,6.30394474703759,6.40477559711817,13140.8194906734,0.0,1.0
1986-03-14,15.75,15.88,15.63,15.88,2000,6.34440241355014,6.39676890966199,6.29606410944691,6.39676890966199,4965.00662264478,0.0,1.0
1986-03-17,15.63,15.88,15.63,15.88,8100,6.30394474703759,6.40477559711817,6.30394474703759,6.40477559711817,20083.1392215953,0.0,1.0
1986-03-18,15.5,15.88,15.5,15.75,6400,6.24652243241543,6.39966298237142,6.24652243241543,6.34727279422858,15880.836269028,0.0,1.0
1986-03-19,15.5,15.63,15.5,15.63,700,6.24652243241543,6.29891262055827,6.24652243241543,6.29891262055827,1736.96646692494,0.0,1.0
1986-03-20,15.63,15.75,15.5,15.63,4500,6.30394474703759,6.35234355507627,6.25151270499569,6.30394474703759,11157.2995675529,0.0,1.0
1986-03-21,15.88,15.88,15.88,15.88,11000,6.39779149416908,6.39779149416908,6.39779149416908,6.39779149416908,27303.1717521902,0.0,1.0
1986-03-24,15.25,15.88,15.25,15.88,11200,6.14864245128071,6.40265194271067,6.14864245128071,6.40265194271067,27778.4895370561,0.0,1.0
1986-03-25,15.0,15.13,15.0,15.13,50600,6.04186429004285,6.09422711388989,6.04186429004285,6.09422711388989,125623.477053407,0.0,1.0
1986-03-26,15.0,15.13,14.88,14.88,10800,6.04186429004285,6.09422711388989,5.99352937572251,5.99352937572251,26812.9160509249,0.0,1.0
1986-03-27,15.13,15.25,15.0,15.13,65900,6.09928462289106,6.14765964964234,6.0468783439105,6.09928462289106,163472.777816916,0.0,1.0
1986-03-31,14.88,15.25,14.88,15.13,13400,5.99737338952707,6.14650162569139,5.99737338952707,6.09813571125972,33246.5542912817,0.0,1.0
1986-04-01,15.0,15.0,14.88,15.0,17500,6.04186429004285,6.04186429004285,5.99352937572251,6.04186429004285,43446.8547121469,0.0,1.0
1986-04-02,14.88,15.0,14.75,14.88,9100,5.99737338952707,6.04573930395874,5.9449769822261,5.99737338952707,22577.8838843779,0.0,1.0
1986-04-03,14.75,14.88,14.75,14.88,5700,5.94398430890814,5.99637196722394,5.94398430890814,5.99637196722394,14144.5528168704,0.0,1.0
1986-04-04,14.5,14.75,14.5,14.75,7400,5.84610432777342,5.94689922997641,5.84610432777342,5.94689922997641,18354.1028322474,0.0,1.0
1986-04-07,14.63,14.63,14.5,14.63,11200,5.93024142883089,5.93024142883089,5.87754618715296,5.93024142883089,27630.5782768617,0.0,1.0
1986-04-08,14.63,14.75,14.63,14.75,8200,5.93024142883089,5.97888319037974,5.93024142883089,5.97888319037974,20229.5305241309,0.0,1.0
1986-04-09,14.88,14.88,14.75,14.75,6400,6.02406792983653,6.02406792983653,5.97143830410543,5.97143830410543,15808.5866741852,0.0,1.0
1986-04-10,14.88,15.0,14.88,15.0,9700,6.02406792983653,6.07264912281908,6.02406792983653,6.07264912281908,23959.8891780619,0.0,1.0
1986-04-11,14.75,15.13,14.75,15.0,30500,5.9706788492176,6.1244997280449,5.9706788492176,6.07187679581451,75347.378641702,0.0,1.0
1986-04-14,15.13,15.13,15.0,15.0,73500,6.12599681831978,6.12599681831978,6.07336102278894,6.07336102278894,181530.456671868,0.0,1.0
1986-04-15,15.0,15.13,15.0,15.13,1800,6.07745701045547,6.13012830454608,6.07745701045547,6.13012830454608,4442.64763264471,0.0,1.0
1986-04-16,15.38,15.38,15.0,15.0,3300,6.22872607220912,6.22872607220912,6.07483036951475,6.07483036951475,8148.37567290855,0.0,1.0
1986-04-17,15.63,15.63,15.38,15.38,17100,6.33065637732165,6.33065637732165,6.22939827787632,6.22939827787632,42218.8449459133,0.0,1.0
1986-04-18,15.75,15.88,15.63,15.63,12400,6.37999513396277,6.43265541125897,6.33138564722781,6.33138564722781,30611.3086137566,0.0,1.0
1986-04-21,15.88,16.25,15.88,15.88,83500,6.4333842145817,6.58328044628166,6.4333842145817,6.4333842145817,206109.25071047,0.0,1.0
1986-04-22,15.75,15.88,15.63,15.75,7400,6.37999513396277,6.43265541125897,6.33138564722781,6.37999513396277,18268.0390114354,0.0,1.0
1986-04-23,15.63,15.75,15.63,15.75,400,6.33065637732165,6.3792602650554,6.33065637732165,6.3792602650554,987.575320372241,0.0,1.0
1986-04-24,15.75,15.88,15.63,15.88,9000,6.37999513396277,6.43265541125897,6.33138564722781,6.43265541125897,22217.8852841782,0.0,1.0
1986-04-25,16.0,16.0,15.88,16.0,22400,6.47787511509749,6.47787511509749,6.42929105173426,6.47787511509749,55326.7844211298,0.0,1.0
1986-04-28,16.12,16.12,15.75,16.12,113600,6.53126419571642,6.53126419571642,6.38135304482218,6.53126419571642,280379.409732197,0.0,1.0
1986-04-29,16.0,16.12,16.0,16.12,1100,6.47787511509749,6.52645917846072,6.47787511509749,6.52645917846072,2716.94030639477,0.0,1.0
1986-04-30,16.0,16.12,16.0,16.12,3900,6.47787511509749,6.52645917846072,6.47787511509749,6.52645917846072,9632.78835903599,0.0,1.0
1986-05-01,16.0,16.0,15.88,15.88,42900,6.47787511509749,6.47787511509749,6.42929105173426,6.42929105173426,105960.671949396,0.0,1.0
1986-05-02,15.75,16.0,15.63,16.0,56800,6.37999513396277,6.48126489799392,6.33138564722781,6.48126489799392,140219.542682369,0.0,1.0
1986-05-05,15.5,15.5,15.5,15.5,3800,6.28211515282806,6.28211515282806,6.28211515282806,6.28211515282806,9375.82304162072,0.0,1.0
1986-05-06,15.88,15.88,15.63,15.63,28200,6.4333842145817,6.4333842145817,6.3321029769466,6.3321029769466,69608.1541321587,0.0,1.0
1986-05-07,15.75,15.88,15.75,15.75,11300,6.37999513396277,6.43265541125897,6.37999513396277,6.37999513396277,27895.789301246,0.0,1.0
1986-05-08,16.0,16.0,15.75,15.88,24000,6.47787511509749,6.47787511509749,6.37665831642409,6.42929105173426,59278.6975940676,0.0,1.0
1986-05-09,16.0,16.0,16.0,16.0,26200,6.47787511509749,6.47787511509749,6.47787511509749,6.47787511509749,64712.5782068571,0.0,1.0
1986-05-12,15.88,16.0,15.88,16.0,11000,6.4333842145817,6.48199920864655,6.4333842145817,6.48199920864655,27152.1168600619,0.0,1.0
1986-05-13,15.88,15.88,15.88,15.88,1600,6.4333842145817,6.4333842145817,6.4333842145817,6.4333842145817,3949.39881600901,0.0,1.0
1986-05-14,15.88,16.0,15.88,16.0,3700,6.4333842145817,6.48199920864655,6.4333842145817,6.48199920864655,9132.98476202083,0.0,1.0
1986-05-15,15.75,16.0,15.75,16.0,4700,6.37999513396277,6.48126489799392,6.37999513396277,6.48126489799392,11602.673426182,0.0,1.0
1986-05-16,15.88,16.0,15.75,15.88,13900,6.4333842145817,6.48199920864655,6.38071797101145,6.4333842145817,34310.4022140782,0.0,1.0
1986-05-19,15.75,15.88,15.75,15.88,25600,6.37999513396277,6.43265541125897,6.37999513396277,6.43265541125897,63197.5403638847,0.0,1.0
1986-05-20,15.75,15.75,15.75,15.75,15800,6.37999513396277,6.37999513396277,6.37999513396277,6.37999513396277,39004.7319433351,0.0,1.0
1986-05-21,15.75,15.88,15.63,15.63,27200,6.37999513396277,6.43265541125897,6.33138564722781,6.33138564722781,67147.3866366275,0.0,1.0
1986-05-22,15.75,15.88,15.75,15.75,21500,6.37999513396277,6.43265541125897,6.37999513396277,6.37999513396277,53076.0592899813,0.0,1.0
1986-05-23,16.0,16.0,15.75,15.88,27900,6.47787511509749,6.47787511509749,6.37665831642409,6.42929105173426,68911.4859531036,0.0,1.0
1986-05-27,16.0,16.0,15.88,16.0,12400,6.47787511509749,6.47787511509749,6.42929105173426,6.47787511509749,30627.3270902683,0.0,1.0
1986-05-28,15.88,16.0,15.88,16.0,8000,6.4333842145817,6.48199920864655,6.4333842145817,6.48199920864655,19746.994080045,0.0,1.0
1986-05-29,16.25,16.25,15.88,16.0,8400,6.58465327633536,6.58465327633536,6.43472578635111,6.48335091823789,20730.0208942768,0.0,1.0
1986-05-30,16.0,16.5,16.0,16.37,8100,6.47787511509749,6.68030871244428,6.47787511509749,6.62767597713412,20006.5604379978,0.0,1.0
1986-06-02,16.0,16.12,16.0,16.0,10200,6.47787511509749,6.52645917846072,6.47787511509749,6.47787511509749,25193.4464774787,0.0,1.0
1986-06-03,16.12,16.12,16.0,16.0,5900,6.53126419571642,6.53126419571642,6.48264436299396,6.48264436299396,14561.9587801053,0.0,1.0
1986-06-04,16.0,16.25,16.0,16.25,10900,6.47787511509749,6.57909191377089,6.47787511509749,6.57909191377089,26922.408490639,0.0,1.0
1986-06-05,16.0,16.12,16.0,16.0,1100,6.47787511509749,6.52645917846072,6.47787511509749,6.47787511509749,2716.94030639477,0.0,1.0
1986-06-06,16.0,16.0,16.0,16.0,50100,6.47787511509749,6.47787511509749,6.47787511509749,6.47787511509749,123744.281227616,0.0,1.0
1986-06-09,16.0,16.12,16.0,16.0,14300,6.47787511509749,6.52645917846072,6.47787511509749,6.47787511509749,35320.223983132,0.0,1.0
1986-06-10,15.88,15.88,15.75,15.88,9300,6.4333842145817,6.4333842145817,6.38071797101145,6.4333842145817,22955.8806180524,0.0,1.0
1986-06-11,15.88,15.88,15.88,15.88,200,6.4333842145817,6.4333842145817,6.4333842145817,6.4333842145817,493.674852001126,0.0,1.0
1986-06-12,16.25,16.25,16.0,16.0,8500,6.58465327633536,6.58465327633536,6.48335091823789,6.48335091823789,20976.8068573039,0.0,1.0
1986-06-13,16.12,16.25,16.12,16.25,6600,6.53126419571642,6.58393568116574,6.53126419571642,6.58393568116574,16289.6488048635,0.0,1.0
1986-06-16,15.75,16.12,15.75,16.12,14900,6.37999513396277,6.52987438472888,6.37999513396277,6.52987438472888,36782.9434149173,0.0,1.0
1986-06-17,15.75,15.75,15.75,15.75,1800,6.37999513396277,6.37999513396277,6.37999513396277,6.37999513396277,4443.57705683564,0.0,1.0
1986-06-18,15.88,15.88,15.75,15.88,7400,6.4333842145817,6.4333842145817,6.38071797101145,6.4333842145817,18265.9695240417,0.0,1.0
1986-06-19,15.75,15.75,15.75,15.75,29100,6.37999513396277,6.37999513396277,6.37999513396277,6.37999513396277,71837.8290855095,0.0,1.0
1986-06-20,15.5,15.63,15.38,15.63,47200,6.28211515282806,6.33480386056145,6.23347942261261,6.33480386056145,116457.591464342,0.0,1.0
1986-06-23,15.38,15.5,15.38,15.38,12300,6.22872607220912,6.27732471516524,6.22872607220912,6.22872607220912,30371.2184172046,0.0,1.0
1986-06-24,15.38,15.38,15.38,15.38,3500,6.22872607220912,6.22872607220912,6.22872607220912,6.22872607220912,8642.21662278179,0.0,1.0
1986-06-25,15.38,15.38,15.25,15.25,3100,6.22872607220912,6.22872607220912,6.17607754234,6.17607754234,7654.5347230353,0.0,1.0
1986-06-26,15.25,15.38,15.25,15.38,2200,6.17533699159019,6.22797920856768,6.17533699159019,6.22797920856768,5432.9018878953,0.0,1.0
1986-06-27,15.25,15.38,15.25,15.38,1900,6.17533699159019,6.22797920856768,6.17533699159019,6.22797920856768,4692.05163045503,0.0,1.0
1986-06-30,15.25,15.38,15.25,15.25,7700,6.17533699159019,6.22797920856768,6.17533699159019,6.17533699159019,19015.1566076335,0.0,1.0
1986-07-01,15.5,15.5,15.25,15.38,9000,6.28211515282806,6.28211515282806,6.18079071487922,6.23347942261261,22205.8966775228,0.0,1.0
1986-07-02,15.13,15.38,15.13,15.38,51300,6.12599681831978,6.22721950203293,6.12599681831978,6.22721950203293,126700.849350569,0.0,1.0
1986-07-03,15.13,15.25,15.13,15.25,8600,6.12599681831978,6.17458370650209,6.12599681831978,6.17458370650209,21240.2983316744,0.0,1.0
1986-07-07,15.13,15.38,15.13,15.38,13800,6.12599681831978,6.22721950203293,6.12599681831978,6.22721950203293,34083.2694159426,0.0,1.0
1986-07-08,15.0,15.0,15.0,15.0,8700,6.07745701045547,6.07745701045547,6.07745701045547,6.07745701045547,21472.7968911161,0.0,1.0
1986-07-09,15.0,15.0,15.0,15.0,10000,6.07745701045547,6.07745701045547,6.07745701045547,6.07745701045547,24681.3757369151,0.0,1.0
1986-07-10,14.75,15.0,14.75,15.0,7000,5.9706788492176,6.07187679581451,5.9706788492176,6.07187679581451,17292.8409997349,0.0,1.0
1986-07-11,14.63,14.75,14.63,14.63,7800,5.95695422805986,6.00581509664272,5.95695422805986,5.95695422805986,19156.4339142431,0.0,1.0
1986-07-14,14.5,14.63,14.5,14.5,5900,5.89949340839235,5.9523854182607,5.89949340839235,5.89949340839235,14501.2451201828,0.0,1.0
1986-07-15,14.75,14.75,14.5,14.63,16300,6.00627156963022,6.00627156963022,5.90447035658564,5.95740698736882,40028.9925643176,0.0,1.0
1986-07-16,14.63,14.75,14.5,14.75,13800,5.95695422805986,6.00581509664272,5.90402162042844,6.00581509664272,33892.1523098148,0.0,1.0
1986-07-17,14.5,14.5,14.5,14.5,1000,5.89949340839235,5.89949340839235,5.89949340839235,5.89949340839235,2457.83815596318,0.0,1.0
1986-07-18,14.75,14.75,14.75,14.75,100,6.00627156963022,6.00627156963022,6.00627156963022,6.00627156963022,245.576641498881,0.0,1.0
1986-07-21,14.25,14.63,14.25,14.63,3400,5.80161342725764,5.95632311865117,5.80161342725764,5.95632311865117,8351.12518396487,0.0,1.0
1986-07-22,14.13,14.13,14.13,14.13,500,5.75229532705417,5.75229532705417,5.75229532705417,5.75229532705417,1228.20536817224,0.0,1.0
1986-07-23,14.25,14.38,14.25,14.25,66500,5.80161342725764,5.8545404269449,5.80161342725764,5.80161342725764,163338.183745195,0.0,1.0
1986-07-24,13.88,14.38,13.88,14.38,8500,5.65034436550399,5.85388702996739,5.65034436550399,5.85388702996739,20880.1432918464,0.0,1.0
1986-07-25,13.88,14.0,13.88,13.88,125500,5.65034436550399,5.69919460497521,5.65034436550399,5.65034436550399,308289.174485496,0.0,1.0
1986-07-28,13.5,14.13,13.5,14.0,47300,5.49907530375033,5.75569881792535,5.49907530375033,5.70274475944479,116119.522779496,0.0,1.0
1986-07-29,13.38,13.63,13.38,13.63,5400,5.4456862231314,5.54743671310022,5.4456862231314,5.54743671310022,13267.7493780487,0.0,1.0
1986-07-30,13.13,13.38,13.0,13.25,16300,5.34297735157486,5.44470959360789,5.29007658571768,5.39180882775071,40056.1308643611,0.0,1.0
1986-07-31,13.0,13.0,12.88,12.88,14200,5.29441716137775,5.29441716137775,5.24554561834965,5.24554561834965,34866.9162956479,0.0,1.0
1986-08-01,13.0,13.13,13.0,13.0,5200,5.29441716137775,5.34736133299153,5.29441716137775,5.29441716137775,12768.1665308007,0.0,1.0
1986-08-04,12.88,13.13,12.75,13.0,48700,5.24102808075882,5.34275611027665,5.18812950540954,5.28985753492738,119681.862095496,0.0,1.0
1986-08-05,13.25,13.25,13.0,13.0,11500,5.39229714251247,5.39229714251247,5.29055568699337,5.29055568699337,28257.9012196281,0.0,1.0
1986-08-06,13.0,13.0,13.0,13.0,35700,5.29441716137775,5.29441716137775,5.29441716137775,5.29441716137775,87658.3740672276,0.0,1.0
1986-08-07,13.0,13.0,12.88,13.0,14600,5.29441716137775,5.29441716137775,5.24554561834965,5.29441716137775,35849.0829518634,0.0,1.0
1986-08-08,13.38,13.38,13.0,13.13,45300,5.4456862231314,5.4456862231314,5.29102547837879,5.34393573316258,111301.675338075,0.0,1.0
1986-08-11,13.5,13.5,13.25,13.25,18800,5.49907530375033,5.49907530375033,5.39724057590311,5.39724057590311,46153.2141280026,0.0,1.0
1986-08-12,13.25,13.38,13.25,13.38,800,5.39229714251247,5.4452026993824,5.39229714251247,5.4452026993824,1965.76704136543,0.0,1.0
1986-08-13,13.38,13.38,13.25,13.38,9600,5.4456862231314,5.4456862231314,5.39277596834761,5.4456862231314,23587.1100054199,0.0,1.0
1986-08-14,13.25,13.38,13.25,13.38,1300,5.39229714251247,5.4452026993824,5.39229714251247,5.4452026993824,3194.37144221882,0.0,1.0
1986-08-15,12.88,13.13,12.88,13.13,12100,5.24102808075882,5.34275611027665,5.24102808075882,5.34275611027665,29736.1505411808,0.0,1.0
1986-08-18,12.75,13.0,12.75,13.0,8100,5.18763900013988,5.28935741190733,5.18763900013988,5.28935741190733,19907.9002986166,0.0,1.0
1986-08-19,12.88,12.88,12.75,12.75,8000,5.24102808075882,5.24102808075882,5.18812950540954,5.18812950540954,19660.2648206154,0.0,1.0
1986-08-20,13.0,13.0,12.75,12.75,6100,5.29441716137775,5.29441716137775,5.19260144673587,5.19260144673587,14978.0415072854,0.0,1.0
1986-08-21,13.63,13.63,13.13,13.25,3300,5.54763637034855,5.54763637034855,5.34412806622718,5.39297005921631,8107.7772581504,0.0,1.0
1986-08-22,13.62,13.62,13.62,13.62,0,5.54356620426612,5.54356620426612,5.54356620426612,5.54356620426612,0,0.0,1.0
1986-08-25,13.5,13.75,13.5,13.75,4500,5.49907530375033,5.60091003159756,5.49907530375033,5.60091003159756,11047.3118923411,0.0,1.0
1986-08-26,13.5,13.5,13.25,13.38,46200,5.49907530375033,5.49907530375033,5.39724057590311,5.45019463438367,113419.068761368,0.0,1.0
1986-08-27,13.13,13.38,13.13,13.38,29100,5.34297735157486,5.44470959360789,5.34297735157486,5.44470959360789,71511.2520339207,0.0,1.0
1986-08-28,13.13,13.25,13.13,13.25,29700,5.34297735157486,5.39180882775071,5.34297735157486,5.39180882775071,72985.7108387438,0.0,1.0
1986-08-29,13.25,13.25,13.13,13.25,3900,5.39229714251247,5.39229714251247,5.3434612438633,5.39229714251247,9583.11432665647,0.0,1.0
1986-09-02,13.5,13.5,13.25,13.38,72400,5.49907530375033,5.49907530375033,5.39724057590311,5.45019463438367,177738.973556776,0.0,1.0
1986-09-03,13.63,13.88,13.63,13.63,8900,5.54763637034855,5.64939052240923,5.54763637034855,5.54763637034855,21866.4295750117,0.0,1.0
1986-09-04,14.13,14.13,13.63,13.63,9500,5.75229532705417,5.75229532705417,5.54874630628085,5.54874630628085,23335.9019952725,0.0,1.0
1986-09-05,14.13,14.13,14.13,14.13,100,5.75229532705417,5.75229532705417,5.75229532705417,5.75229532705417,245.641073634447,0.0,1.0
1986-09-08,14.13,14.38,14.13,14.13,15400,5.75229532705417,5.85406983744084,5.75229532705417,5.75229532705417,37828.7253397049,0.0,1.0
1986-09-09,14.25,14.38,14.13,14.13,2100,5.80161342725764,5.8545404269449,5.75275773523863,5.75275773523863,5158.04790774301,0.0,1.0
1986-09-10,14.38,14.38,14.38,14.38,45000,5.85500250787658,5.85500250787658,5.85500250787658,5.85500250787658,110520.874949152,0.0,1.0
1986-09-11,14.38,14.38,14.38,14.38,9900,5.85500250787658,5.85500250787658,5.85500250787658,5.85500250787658,24314.5924888135,0.0,1.0
1986-09-12,14.38,14.63,14.38,14.63,12400,5.85500250787658,5.95679323297874,5.85500250787658,5.95679323297874,30454.6410970997,0.0,1.0
1986-09-15,14.5,14.5,14.38,14.5,7100,5.89949340839235,5.89949340839235,5.85067001466773,5.89949340839235,17450.6509073386,0.0,1.0
1986-09-16,14.63,14.75,14.38,14.38,41900,5.95695422805986,6.00581509664272,5.85516075184558,5.85516075184558,102904.433462409,0.0,1.0
1986-09-17,14.38,14.38,14.38,14.38,10100,5.85500250787658,5.85500250787658,5.85500250787658,5.85500250787658,24805.7963774764,0.0,1.0
1986-09-18,14.63,14.63,14.38,14.5,29800,5.95695422805986,5.95695422805986,5.85516075184558,5.90402162042844,73187.4013646725,0.0,1.0
1986-09-19,14.63,14.88,14.63,14.63,14300,5.95695422805986,6.05874770427415,5.95695422805986,5.95695422805986,35120.1288427791,0.0,1.0
1986-09-22,14.75,14.75,14.63,14.63,4100,6.00627156963022,6.00627156963022,5.95740698736882,5.95740698736882,10068.6423014541,0.0,1.0
1986-09-23,14.75,14.75,14.75,14.75,300,6.00627156963022,6.00627156963022,6.00627156963022,6.00627156963022,736.729924496642,0.0,1.0
1986-09-24,14.63,14.63,14.63,14.63,200,5.95695422805986,5.95695422805986,5.95695422805986,5.95695422805986,491.190613185722,0.0,1.0
1986-09-25,14.75,14.75,14.63,14.63,3500,6.00627156963022,6.00627156963022,5.95740698736882,5.95740698736882,8595.18245246082,0.0,1.0
1986-09-26,14.63,14.63,14.63,14.63,100,5.95695422805986,5.95695422805986,5.95695422805986,5.95695422805986,245.595306592861,0.0,1.0
1986-09-29,14.63,14.63,14.63,14.63,25100,5.95695422805986,5.95695422805986,5.95695422805986,5.95695422805986,61644.4219548081,0.0,1.0
1986-09-30,15.0,15.0,14.63,14.63,2700,6.10415155076494,6.10415155076494,5.95358247917941,5.95358247917941,6634.82871668295,0.0,1.0
1986-10-01,15.0,15.13,15.0,15.13,800,6.10415155076494,6.15705419753824,6.10415155076494,6.15705419753824,1965.87517531347,0.0,1.0
1986-10-02,14.75,14.88,14.75,14.88,1000,6.00627156963022,6.0592082004134,6.00627156963022,6.0592082004134,2455.76641498881,0.0,1.0
1986-10-03,14.75,14.75,14.63,14.63,1600,6.00627156963022,6.00627156963022,5.95740698736882,5.95740698736882,3929.22626398209,0.0,1.0
1986-10-06,14.75,14.75,14.63,14.63,3100,6.00627156963022,6.00627156963022,5.95740698736882,5.95740698736882,7612.8758864653,0.0,1.0
1986-10-07,14.75,14.75,14.63,14.63,3700,6.00627156963022,6.00627156963022,5.95740698736882,5.95740698736882,9086.33573545859,0.0,1.0
1986-10-08,15.0,15.0,14.63,15.0,60800,6.13974427117756,6.13974427117756,5.98829724582185,6.13974427117756,148540.388608903,0.0,1.0
1986-10-09,15.0,15.0,15.0,15.0,200,6.13974427117756,6.13974427117756,6.13974427117756,6.13974427117756,488.619699371391,0.0,1.0
1986-10-10,15.0,15.0,15.0,15.0,800,6.13974427117756,6.13974427117756,6.13974427117756,6.13974427117756,1954.47879748556,0.0,1.0
1986-10-13,15.0,15.0,15.0,15.0,100,6.13974427117756,6.13974427117756,6.13974427117756,6.13974427117756,244.309849685696,0.0,1.0
1986-10-14,15.0,15.0,15.0,15.0,0,6.13974427117756,6.13974427117756,6.13974427117756,6.13974427117756,0,0.0,1.0
1986-10-15,15.25,15.25,15.0,15.0,3000,6.23762425231228,6.23762425231228,6.13536811702847,6.13536811702847,7334.52323343147,0.0,1.0
1986-10-16,15.25,15.38,15.25,15.38,500,6.23762425231228,6.29079744265986,6.23762425231228,6.29079744265986,1222.42053890524,0.0,1.0
1986-10-17,15.13,15.25,15.13,15.25,15700,6.18832527432012,6.2374065058415,6.18832527432012,6.2374065058415,38385.3448986806,0.0,1.0
1986-10-20,15.13,15.13,15.13,15.13,700,6.18832527432012,6.18832527432012,6.18832527432012,6.18832527432012,1711.44849866729,0.0,1.0
1986-10-21,15.0,15.0,15.0,15.0,3700,6.13974427117756,6.13974427117756,6.13974427117756,6.13974427117756,9039.46443837074,0.0,1.0
1986-10-22,15.0,15.13,15.0,15.13,150100,6.13974427117756,6.19295538819444,6.13974427117756,6.19295538819444,366709.084378229,0.0,1.0
1986-10-23,15.13,15.25,15.0,15.0,7300,6.18832527432012,6.2374065058415,6.13515394017197,6.13515394017197,17847.9629146731,0.0,1.0
1986-10-24,15.0,15.0,15.0,15.0,100,6.13974427117756,6.13974427117756,6.13974427117756,6.13974427117756,244.309849685696,0.0,1.0
1986-10-27,15.63,15.75,15.0,15.13,19100,6.39298351465111,6.44206592167339,6.13530087778418,6.18847348539164,46696.9763516264,0.0,1.0
1986-10-28,15.0,15.38,15.0,15.38,5000,6.13974427117756,6.29528445938073,6.13974427117756,6.29528445938073,12215.4924842848,0.0,1.0
1986-10-29,14.75,14.88,14.75,14.88,400,6.03296610993969,6.08613801463746,6.03296610993969,6.08613801463746,977.960076765454,0.0,1.0
1986-10-30,14.5,14.75,14.5,14.75,7900,5.93508612880498,6.03741519999127,5.93508612880498,6.03741519999127,19300.4781251699,0.0,1.0
1986-10-31,14.63,14.75,14.5,14.5,1900,5.99257129369848,6.04172430499334,5.93932219812905,5.93932219812905,4638.57643700127,0.0,1.0
1986-11-03,14.63,14.75,14.63,14.75,1800,5.99257129369848,6.04172430499334,5.99257129369848,6.04172430499334,4394.44083505384,0.0,1.0
1986-11-04,14.5,14.63,14.5,14.63,40300,5.93508612880498,5.98829724582185,5.93508612880498,5.98829724582185,98456.8694233352,0.0,1.0
1986-11-05,14.88,14.88,14.75,14.75,29800,6.08635519055862,6.08635519055862,6.03318138849057,6.03318138849057,72855.4259678856,0.0,1.0
1986-11-06,14.5,14.88,14.5,14.88,90600,5.93508612880498,6.09062631700814,5.93508612880498,6.09062631700814,221344.72381524,0.0,1.0
1986-11-07,14.5,14.5,14.5,14.5,30100,5.93508612880498,5.93508612880498,5.93508612880498,5.93508612880498,73537.2647553943,0.0,1.0
1986-11-10,14.75,14.75,14.63,14.63,5600,6.03296610993969,6.03296610993969,5.98388435175713,5.98388435175713,13691.4410747164,0.0,1.0
1986-11-11,14.75,14.75,14.75,14.75,0,6.03296610993969,6.03296610993969,6.03296610993969,6.03296610993969,0,0.0,1.0
1986-11-12,14.75,14.88,14.75,14.75,5500,6.03296610993969,6.08613801463746,6.03296610993969,6.03296610993969,13446.951055525,0.0,1.0
1986-11-13,14.75,14.75,14.75,14.75,66100,6.03296610993969,6.03296610993969,6.03296610993969,6.03296610993969,161607.902685491,0.0,1.0
1986-11-14,14.88,14.88,14.88,14.88,300,6.08635519055862,6.08635519055862,6.08635519055862,6.08635519055862,733.443885582741,0.0,1.0
1986-11-17,14.75,14.88,14.75,14.88,500,6.03296610993969,6.08613801463746,6.03296610993969,6.08613801463746,1222.45009595682,0.0,1.0
1986-11-18,14.75,14.88,14.75,14.88,5300,6.03296610993969,6.08613801463746,6.03296610993969,6.08613801463746,12957.9710171423,0.0,1.0
1986-11-19,14.75,14.75,14.75,14.75,1000,6.03296610993969,6.03296610993969,6.03296610993969,6.03296610993969,2444.90019191363,0.0,1.0
1986-11-20,14.75,14.75,14.63,14.75,74600,6.03296610993969,6.03296610993969,5.98388435175713,6.03296610993969,182389.554316757,0.0,1.0
1986-11-21,14.75,14.75,14.75,14.75,42000,6.03296610993969,6.03296610993969,6.03296610993969,6.03296610993969,102685.808060373,0.0,1.0
1986-11-24,14.88,15.0,14.75,14.75,3200,6.08635519055862,6.1354387001599,6.03318138849057,6.03318138849057,7823.40144621591,0.0,1.0
1986-11-25,14.75,14.75,14.63,14.75,16200,6.03296610993969,6.03296610993969,5.98388435175713,6.03296610993969,39607.3831090009,0.0,1.0
1986-11-26,14.13,14.63,14.13,14.63,7500,5.78791325477586,5.99272264100289,5.78791325477586,5.99272264100289,18309.7077193677,0.0,1.0
1986-11-28,14.13,14.13,14.13,14.13,100,5.78791325477586,5.78791325477586,5.78791325477586,5.78791325477586,244.129436258236,0.0,1.0
1986-12-01,14.25,14.25,14.13,14.13,600,5.8283079675671,5.8283079675671,5.77922747941917,5.77922747941917,1466.97807452495,0.0,1.0
1986-12-02,14.5,14.5,14.13,14.38,6500,5.93508612880498,5.93508612880498,5.78363910344927,5.88596817463556,15880.1402295702,0.0,1.0
1986-12-03,14.5,14.5,14.5,14.5,1000,5.93508612880498,5.93508612880498,5.93508612880498,5.93508612880498,2443.09849685695,0.0,1.0
1986-12-04,14.38,14.5,14.38,14.5,2800,5.88169704818604,5.93077936013196,5.88169704818604,5.93077936013196,6845.64330160761,0.0,1.0
1986-12-05,14.25,14.5,14.25,14.5,12700,5.8283079675671,5.93055898454196,5.8283079675671,5.93055898454196,31051.0359107781,0.0,1.0
1986-12-08,14.25,14.38,14.25,14.25,12100,5.8283079675671,5.88147849639403,5.8283079675671,5.8283079675671,29584.0578362531,0.0,1.0
1986-12-09,14.13,14.38,14.13,14.38,10400,5.78791325477586,5.89031794788938,5.78791325477586,5.89031794788938,25389.4613708565,0.0,1.0
1986-12-10,14.25,14.25,14.13,14.13,17100,5.8283079675671,5.8283079675671,5.77922747941917,5.77922747941917,41808.875123961,0.0,1.0
1986-12-11,14.0,14.25,14.0,14.25,1400,5.73042798643239,5.83275705761869,5.73042798643239,5.83275705761869,3420.33789559974,0.0,1.0
1986-12-12,14.0,14.25,14.0,14.13,17700,5.73042798643239,5.83275705761869,5.73042798643239,5.78363910344927,43242.8433943681,0.0,1.0
1986-12-15,14.0,14.0,13.88,14.0,5600,5.73042798643239,5.73042798643239,5.68131003226297,5.73042798643239,13681.3515823989,0.0,1.0
1986-12-16,14.0,14.13,13.75,14.13,4100,5.73042798643239,5.78363910344927,5.6280989152461,5.78363910344927,10016.7038371135,0.0,1.0
1986-12-17,13.88,14.13,13.88,14.13,8000,5.67703890581345,5.77929104748877,5.67703890581345,5.77929104748877,19559.4925175327,0.0,1.0
1986-12-18,14.0,14.0,13.88,13.88,2300,5.73042798643239,5.73042798643239,5.68131003226297,5.68131003226297,5619.126542771,0.0,1.0
1986-12-19,14.13,14.13,13.75,13.88,25600,5.78791325477586,5.78791325477586,5.63225812124332,5.68550856166235,62497.1356821083,0.0,1.0
1986-12-22,13.88,14.0,13.75,14.0,22000,5.67703890581345,5.72611993381761,5.62386779214229,5.72611993381761,53788.6044232148,0.0,1.0
1986-12-23,13.38,13.88,13.38,13.88,4600,5.47238076344087,5.67687929720174,5.47238076344087,5.67687929720174,11247.0244050234,0.0,1.0
1986-12-24,13.63,13.63,13.13,13.63,3700,5.60996936327381,5.60996936327381,5.40417444899377,5.60996936327381,8989.53215861592,0.0,1.0
1986-12-26,13.63,13.75,13.63,13.75,1900,5.60996936327381,5.65936014270102,5.60996936327381,5.65936014270102,4616.24624361358,0.0,1.0
1986-12-29,13.13,13.5,13.0,13.5,9500,5.40531208734323,5.55763238226455,5.35179414588438,5.55763238226455,23076.3733868526,0.0,1.0
1986-12-30,13.0,13.0,13.0,13.0,2400,5.34780624199669,5.34780624199669,5.34780624199669,5.34780624199669,5834.16799116323,0.0,1.0
1986-12-31,13.0,13.13,13.0,13.0,6600,5.34780624199669,5.40128430441665,5.34780624199669,5.34780624199669,16043.9619756989,0.0,1.0
1987-01-02,13.0,13.0,13.0,13.0,200,5.34780624199669,5.34780624199669,5.34780624199669,5.34780624199669,486.180665930269,0.0,1.0
1987-01-05,14.13,14.13,13.13,13.13,10000,5.81462670056714,5.81462670056714,5.40311737993253,5.40311737993253,24300.7861512792,0.0,1.0
1987-01-06,13.5,14.0,13.38,14.0,32000,5.55246438436927,5.75811121341999,5.5031091453971,5.75811121341999,77803.2905922138,0.0,1.0
1987-01-07,13.75,13.75,13.38,13.5,8400,5.65924254560714,5.65924254560714,5.50695747347081,5.5563472265961,20409.0916883664,0.0,1.0
1987-01-08,13.38,13.63,13.38,13.63,19700,5.49907530375034,5.60182334754239,5.49907530375034,5.60182334754239,47932.7860486354,0.0,1.0
1987-01-09,13.13,13.25,13.13,13.25,4900,5.40531208734323,5.45471326407447,5.40531208734323,5.45471326407447,11902.550483745,0.0,1.0
1987-01-12,13.13,13.13,13.13,13.13,4100,5.40531208734323,5.40531208734323,5.40531208734323,5.40531208734323,9959.27693537849,0.0,1.0
1987-01-13,13.38,13.38,13.25,13.38,7600,5.49907530375034,5.49907530375034,5.44564632097847,5.49907530375034,18491.8362421132,0.0,1.0
1987-01-14,13.5,14.13,13.38,13.5,21400,5.55246438436927,5.81157938897317,5.5031091453971,5.55246438436927,52030.950583543,0.0,1.0
1987-01-15,13.63,13.63,13.38,13.38,23700,5.60996936327381,5.60996936327381,5.50707190613379,5.50707190613379,57581.5978808641,0.0,1.0
1987-01-16,13.63,13.88,13.63,13.63,40100,5.60996936327381,5.71286682041383,5.60996936327381,5.60996936327381,97427.0917731077,0.0,1.0
1987-01-19,13.75,13.75,13.63,13.63,3300,5.65924254560714,5.65924254560714,5.60985279248185,5.60985279248185,8017.85744900107,0.0,1.0
1987-01-20,13.88,14.0,13.88,13.88,2900,5.71263162622608,5.76202037227414,5.71263162622608,5.71263162622608,7046.13961369527,0.0,1.0
1987-01-21,13.88,13.88,13.88,13.88,10000,5.71263162622608,5.71263162622608,5.71263162622608,5.71263162622608,24297.0331506733,0.0,1.0
1987-01-22,13.88,13.88,13.75,13.75,1000,5.71263162622608,5.71263162622608,5.65912715134067,5.65912715134067,2429.70331506733,0.0,1.0
1987-01-23,13.88,13.88,13.75,13.88,14100,5.71263162622608,5.71263162622608,5.65912715134067,5.71263162622608,34258.8167424494,0.0,1.0
1987-01-26,13.88,13.88,13.75,13.75,1700,5.71263162622608,5.71263162622608,5.65912715134067,5.65912715134067,4130.49563561447,0.0,1.0
1987-01-27,13.75,13.88,13.63,13.88,44200,5.65924254560714,5.71274811149288,5.60985279248185,5.71274811149288,107390.696741166,0.0,1.0
1987-01-28,13.75,13.75,13.63,13.63,15600,5.65924254560714,5.65924254560714,5.60985279248185,5.60985279248185,37902.5988498233,0.0,1.0
1987-01-29,13.75,13.75,13.75,13.75,5000,5.65924254560714,5.65924254560714,5.65924254560714,5.65924254560714,12148.2688621228,0.0,1.0
1987-01-30,13.75,13.75,13.63,13.63,1700,5.65924254560714,5.65924254560714,5.60985279248185,5.60985279248185,4130.41141312176,0.0,1.0
1987-02-02,13.88,13.88,13.75,13.75,2900,5.71263162622608,5.71263162622608,5.65912715134067,5.65912715134067,7046.13961369527,0.0,1.0
1987-02-03,13.63,14.0,13.63,13.88,9200,5.60996936327381,5.76225759984104,5.60996936327381,5.71286682041383,22352.3502322342,0.0,1.0
1987-02-04,13.63,13.75,13.63,13.75,3700,5.60996936327381,5.65936014270102,5.60996936327381,5.65936014270102,8989.53215861592,0.0,1.0
1987-02-05,14.25,14.5,13.75,13.75,78000,5.86390068797973,5.96677613864604,5.6581497866471,5.6581497866471,189549.594910166,0.0,1.0
1987-02-06,14.38,14.38,14.13,14.38,8800,5.91728976859867,5.91728976859867,5.81441616344222,5.91728976859867,21385.4661422079,0.0,1.0
1987-02-09,14.13,14.38,14.13,14.38,6600,5.81462670056714,5.9175040307258,5.81462670056714,5.9175040307258,16038.5188598442,0.0,1.0
1987-02-10,14.25,14.25,14.13,14.13,2400,5.86390068797973,5.86390068797973,5.8145204716599,5.8145204716599,5832.2952280051,0.0,1.0
1987-02-11,14.25,14.38,14.13,14.25,4300,5.86390068797973,5.91739592232621,5.8145204716599,5.86390068797973,10449.5289501758,0.0,1.0
1987-02-12,14.25,14.38,14.25,14.25,5700,5.86390068797973,5.91739592232621,5.86390068797973,5.86390068797973,13851.7011665121,0.0,1.0
1987-02-13,14.63,14.63,14.25,14.25,2900,6.01928409292745,6.01928409292745,5.86293905155271,5.86293905155271,7048.5126378818,0.0,1.0
1987-02-17,14.5,14.75,14.5,14.5,8400,5.9706788492176,6.07362158799721,5.9706788492176,5.9706788492176,20399.6903996873,0.0,1.0
1987-02-18,14.63,14.75,14.63,14.63,1300,6.01928409292745,6.06865621125631,6.01928409292745,6.01928409292745,3159.67807905046,0.0,1.0
1987-02-19,14.38,14.63,14.38,14.5,3300,5.91728976859867,6.02016337375511,5.91728976859867,5.96666909907376,8019.54980332796,0.0,1.0
1987-02-20,14.5,14.5,14.38,14.5,12500,5.9706788492176,5.9706788492176,5.92126633460338,5.9706788492176,30356.6821423917,0.0,1.0
1987-02-23,14.0,14.38,14.0,14.38,78500,5.75712252674186,5.91338728103914,5.75712252674186,5.91338728103914,190893.974358743,0.0,1.0
1987-02-24,13.88,14.0,13.88,13.88,2400,5.71263162622608,5.76202037227414,5.71263162622608,5.71263162622608,5831.2879561616,0.0,1.0
1987-02-25,13.88,14.0,13.75,13.75,9600,5.71263162622608,5.76202037227414,5.65912715134067,5.65912715134067,23325.1518246464,0.0,1.0
1987-02-26,13.88,14.0,13.88,14.0,3200,5.71263162622608,5.76202037227414,5.71263162622608,5.76202037227414,7775.05060821547,0.0,1.0
1987-02-27,13.5,13.75,13.5,13.75,32800,5.55246438436927,5.65528779889463,5.55246438436927,5.65528779889463,79748.3728570192,0.0,1.0
1987-03-02,13.75,13.75,13.5,13.63,12100,5.65924254560714,5.65924254560714,5.5563472265961,5.60985279248185,29398.8106463373,0.0,1.0
1987-03-03,13.5,13.75,13.5,13.75,11000,5.55246438436927,5.65528779889463,5.55246438436927,5.65528779889463,26744.8811410735,0.0,1.0
1987-03-04,13.75,13.75,13.5,13.5,18200,5.65924254560714,5.65924254560714,5.5563472265961,5.5563472265961,44219.6986581271,0.0,1.0
1987-03-05,14.13,14.13,13.75,13.75,16400,5.81462670056714,5.81462670056714,5.65825315872599,5.65825315872599,39853.2892880978,0.0,1.0
1987-03-06,14.0,14.13,14.0,14.13,5000,5.75712252674186,5.81058152163303,5.75712252674186,5.81058152163303,12158.8518699836,0.0,1.0
1987-03-09,14.0,14.0,14.0,14.0,0,5.75712252674186,5.75712252674186,5.75712252674186,5.75712252674186,0,0.0,1.0
1987-03-10,13.63,14.0,13.63,13.63,19000,5.60996936327381,5.76225759984104,5.60996936327381,5.60996936327381,46162.4624361358,0.0,1.0
1987-03-11,13.5,13.75,13.5,13.63,12500,5.55246438436927,5.65528779889463,5.55246438436927,5.60593255992246,30391.9103875835,0.0,1.0
1987-03-12,13.75,13.75,13.5,13.63,35500,5.65924254560714,5.65924254560714,5.5563472265961,5.60985279248185,86252.7089210721,0.0,1.0
1987-03-13,13.5,13.63,13.5,13.63,15400,5.55246438436927,5.60593255992246,5.55246438436927,5.60593255992246,37442.8335975029,0.0,1.0
1987-03-16,13.5,13.5,13.5,13.5,11300,5.55246438436927,5.55246438436927,5.55246438436927,5.55246438436927,27474.2869903755,0.0,1.0
1987-03-17,13.75,13.75,13.5,13.63,10200,5.65924254560714,5.65924254560714,5.5563472265961,5.60985279248185,24782.4684787306,0.0,1.0
1987-03-18,13.88,13.88,13.75,13.88,3000,5.71263162622608,5.71263162622608,5.65912715134067,5.71263162622608,7289.109945202,0.0,1.0
1987-03-19,13.88,14.0,13.75,13.75,12600,5.71263162622608,5.76202037227414,5.65912715134067,5.65912715134067,30614.2617698484,0.0,1.0
1987-03-20,14.0,14.0,13.75,13.75,31100,5.75712252674186,5.75712252674186,5.65431676733575,5.65431676733575,75628.058631298,0.0,1.0
1987-03-23,13.75,14.0,13.75,14.0,9200,5.65924254560714,5.76213786461818,5.65924254560714,5.76213786461818,22352.814706306,0.0,1.0
1987-03-24,13.38,13.75,13.38,13.75,162100,5.49907530375034,5.65114240856257,5.49907530375034,5.65114240856257,394411.401953493,0.0,1.0
1987-03-25,13.5,13.63,13.5,13.5,3200,5.55246438436927,5.60593255992246,5.55246438436927,5.55246438436927,7780.32905922138,0.0,1.0
1987-03-26,13.38,13.38,13.38,13.38,3100,5.49907530375034,5.49907530375034,5.49907530375034,5.49907530375034,7542.72267770405,0.0,1.0
1987-03-27,13.38,13.38,13.38,13.38,100,5.49907530375034,5.49907530375034,5.49907530375034,5.49907530375034,243.313634764647,0.0,1.0
1987-03-30,13.38,13.38,13.38,13.38,1900,5.49907530375034,5.49907530375034,5.49907530375034,5.49907530375034,4622.95906052829,0.0,1.0
1987-03-31,13.88,13.88,13.38,13.38,14800,5.71263162622608,5.71263162622608,5.50684518435914,5.50684518435914,35959.6090629965,0.0,1.0
1987-04-01,13.63,13.88,13.63,13.88,10100,5.60996936327381,5.71286682041383,5.60996936327381,5.71286682041383,24538.9931897354,0.0,1.0
1987-04-02,13.63,13.75,13.63,13.63,2600,5.60996936327381,5.65936014270102,5.60996936327381,5.60996936327381,6316.96854389227,0.0,1.0
1987-04-03,13.75,13.75,13.5,13.63,8000,5.65924254560714,5.65924254560714,5.5563472265961,5.60985279248185,19437.2301793965,0.0,1.0
1987-04-06,13.88,13.88,13.63,13.88,5200,5.73932616653555,5.73932616653555,5.63595213615847,5.73932616653555,12575.6923209625,0.0,1.0
1987-04-07,13.88,13.88,13.75,13.75,3800,5.73932616653555,5.73932616653555,5.68557167073947,5.68557167073947,9189.92900378026,0.0,1.0
1987-04-08,13.75,13.75,13.63,13.75,19400,5.68593708591661,5.68593708591661,5.63631436225771,5.68593708591661,46913.9907757172,0.0,1.0
1987-04-09,13.63,13.75,13.63,13.63,1900,5.64558821637396,5.6952925880515,5.64558821637396,5.64558821637396,4587.12166163495,0.0,1.0
1987-04-10,13.63,13.63,13.5,13.63,41600,5.64558821637396,5.64558821637396,5.59174181372329,5.64558821637396,100433.821644218,0.0,1.0
1987-04-13,13.38,13.5,13.38,13.5,12300,5.53466802416296,5.58430630240657,5.53466802416296,5.58430630240657,29735.1167733117,0.0,1.0
1987-04-14,13.25,13.5,13.25,13.38,10500,5.48127894354402,5.58469930096938,5.48127894354402,5.53505752940521,25381.8500085395,0.0,1.0
1987-04-15,13.38,13.5,13.25,13.5,20800,5.53466802416296,5.58430630240657,5.48089322273238,5.58430630240657,50283.7747060881,0.0,1.0
1987-04-16,13.38,13.38,13.25,13.38,11600,5.53466802416296,5.53466802416296,5.48089322273238,5.53466802416296,28042.8743553184,0.0,1.0
1987-04-20,13.38,13.5,13.38,13.38,27000,5.53466802416296,5.58430630240657,5.53466802416296,5.53466802416296,65272.207551172,0.0,1.0
1987-04-21,14.0,14.0,13.38,13.5,39800,5.79271524715448,5.79271524715448,5.5361807147805,5.58583255975611,96189.7790977573,0.0,1.0
1987-04-22,13.63,13.88,13.63,13.88,48900,5.64558821637396,5.74913899070217,5.64558821637396,5.74913899070217,118058.025923131,0.0,1.0
1987-04-23,13.75,13.75,13.5,13.63,26000,5.68593708591661,5.68593708591661,5.58255641162722,5.63631436225771,62874.4206272498,0.0,1.0
1987-04-24,13.63,14.0,13.63,13.88,20400,5.64558821637396,5.79884336237971,5.64558821637396,5.74913899070217,49251.2009986068,0.0,1.0
1987-04-27,13.38,13.5,13.38,13.5,16300,5.53466802416296,5.58430630240657,5.53466802416296,5.58430630240657,39405.0734475594,0.0,1.0
1987-04-28,13.5,13.75,13.5,13.75,16800,5.5880571047819,5.69153964375934,5.5880571047819,5.69153964375934,40586.5573216707,0.0,1.0
1987-04-29,14.0,14.0,13.5,13.5,24300,5.79271524715448,5.79271524715448,5.58583255975611,5.58583255975611,58728.935479284,0.0,1.0
1987-04-30,14.0,14.13,13.88,13.88,15700,5.79271524715448,5.84650474587806,5.74306340217887,5.74306340217887,37944.2093425827,0.0,1.0
1987-05-01,13.88,14.0,13.88,14.0,3900,5.73932616653555,5.78894570111655,5.73932616653555,5.78894570111655,9431.76924072184,0.0,1.0
1987-05-04,13.88,14.0,13.88,14.0,1200,5.73932616653555,5.78894570111655,5.73932616653555,5.78894570111655,2902.08284329903,0.0,1.0
1987-05-05,14.25,14.25,14.0,14.0,15600,5.89949340839235,5.89949340839235,5.79599352403459,5.79599352403459,37681.2015221114,0.0,1.0
1987-05-06,13.75,14.13,13.75,14.13,11700,5.68593708591661,5.84307571083649,5.68593708591661,5.84307571083649,28293.4892822624,0.0,1.0
1987-05-07,14.25,14.25,13.75,13.75,3700,5.89949340839235,5.89949340839235,5.69249363967683,5.69249363967683,8937.20805332129,0.0,1.0
1987-05-08,14.38,14.38,14.25,14.25,600,5.94398430890813,5.94398430890813,5.89024870667183,5.89024870667183,1451.55161110863,0.0,1.0
1987-05-11,15.13,15.13,14.5,14.5,8600,6.25955779546338,6.25955779546338,5.99891526994177,5.99891526994177,20787.0913971436,0.0,1.0
1987-05-12,15.5,15.5,15.0,15.25,4200,6.41558785437539,6.41558785437539,6.20863340746005,6.31211063091772,10147.1605529651,0.0,1.0
1987-05-13,15.38,15.63,15.13,15.25,6700,6.36219877375646,6.46561552885653,6.25878201865639,6.30842206110442,16196.6017825561,0.0,1.0
1987-05-14,15.25,15.38,15.13,15.38,8600,6.30880969313753,6.36258971019378,6.25916660047021,6.36258971019378,20788.3905806605,0.0,1.0
1987-05-15,14.75,15.25,14.75,15.25,9400,6.10415155076493,6.31107194231629,6.10415155076493,6.31107194231629,22714.0494214344,0.0,1.0
1987-05-18,14.5,14.63,14.5,14.5,21000,5.99737338952707,6.05114294405386,5.99737338952707,5.99737338952707,50772.2264769664,0.0,1.0
1987-05-19,14.75,14.88,14.63,14.75,20200,6.10415155076493,6.15795085256829,6.05449065679261,6.10415155076493,48811.0423737207,0.0,1.0
1987-05-20,14.63,14.63,14.63,14.63,200,6.05490115856608,6.05490115856608,6.05490115856608,6.05490115856608,483.244882678305,0.0,1.0
1987-05-21,14.63,14.88,14.63,14.75,6600,6.05490115856608,6.15836836906789,6.05490115856608,6.10456541960694,15947.0811283841,0.0,1.0
1987-05-22,14.88,14.88,14.63,14.63,4700,6.15754063138387,6.15754063138387,6.05408732776519,6.05408732776519,11357.7813264518,0.0,1.0
1987-05-26,15.13,15.13,14.63,15.0,7800,6.25955779546338,6.25955779546338,6.05269864822401,6.20577441718114,18853.4084764791,0.0,1.0
1987-05-27,15.13,15.13,14.88,15.0,3700,6.25955779546338,6.25955779546338,6.15612822184369,6.20577441718114,8943.28350807341,0.0,1.0
1987-05-28,15.0,15.0,14.63,15.0,12200,6.20203153189965,6.20203153189965,6.04904808744612,6.20203153189965,29506.4607554402,0.0,1.0
1987-05-29,15.0,15.0,14.88,15.0,15100,6.20203153189965,6.20203153189965,6.15241527964445,6.20203153189965,36520.2915907498,0.0,1.0
1987-06-01,15.13,15.13,15.0,15.0,900,6.25955779546338,6.25955779546338,6.20577441718114,6.20577441718114,2175.39328574759,0.0,1.0
1987-06-02,15.0,15.13,15.0,15.0,16700,6.20203153189965,6.25578247184278,6.20203153189965,6.20203153189965,40389.9913619551,0.0,1.0
1987-06-03,15.13,15.13,15.0,15.0,7400,6.25955779546338,6.25955779546338,6.20577441718114,6.20577441718114,17886.5670161468,0.0,1.0
1987-06-04,15.0,15.25,15.0,15.25,6100,6.20203153189965,6.30539872409798,6.20203153189965,6.30539872409798,14753.2303777201,0.0,1.0
1987-06-05,15.0,15.0,14.75,14.88,3500,6.20203153189965,6.20203153189965,6.09866433970132,6.15241527964445,8464.96824951155,0.0,1.0
1987-06-08,15.13,15.13,15.0,15.0,600,6.25955779546338,6.25955779546338,6.20577441718114,6.20577441718114,1450.26219049839,0.0,1.0
1987-06-09,15.0,15.0,15.0,15.0,3100,6.20203153189965,6.20203153189965,6.20203153189965,6.20203153189965,7497.54330671023,0.0,1.0
1987-06-10,14.88,15.13,14.88,15.0,32600,6.15754063138387,6.26099393500255,6.15754063138387,6.20719821712084,78779.5045196445,0.0,1.0
1987-06-11,15.13,15.13,14.88,14.88,14400,6.25955779546338,6.25955779546338,6.15612822184369,6.15612822184369,34806.2925719614,0.0,1.0
1987-06-12,15.0,15.0,15.0,15.0,100,6.20203153189965,6.20203153189965,6.20203153189965,6.20203153189965,241.85623570033,0.0,1.0
1987-06-15,14.75,15.13,14.75,15.13,8100,6.10415155076493,6.26141104834396,6.10415155076493,6.26141104834396,19572.7447142147,0.0,1.0
1987-06-16,14.88,15.0,14.75,14.75,15700,6.15754063138387,6.20719821712084,6.10374491350216,6.10374491350216,37939.8227287858,0.0,1.0
1987-06-17,14.88,15.0,14.88,15.0,1900,6.15754063138387,6.20719821712084,6.15754063138387,6.20719821712084,4591.4435149486,0.0,1.0
1987-06-18,14.88,15.0,14.88,15.0,500,6.15754063138387,6.20719821712084,6.15754063138387,6.20719821712084,1208.274609197,0.0,1.0
1987-06-19,15.0,15.0,14.88,15.0,9900,6.20203153189965,6.20203153189965,6.15241527964445,6.20203153189965,23943.7673343327,0.0,1.0
1987-06-22,15.13,15.13,14.88,14.88,3100,6.25955779546338,6.25955779546338,6.15612822184369,6.15612822184369,7493.02131757502,0.0,1.0
1987-06-23,15.0,15.0,15.0,15.0,1000,6.20203153189965,6.20203153189965,6.20203153189965,6.20203153189965,2418.5623570033,0.0,1.0
1987-06-24,15.0,15.0,15.0,15.0,2000,6.20203153189965,6.20203153189965,6.20203153189965,6.20203153189965,4837.1247140066,0.0,1.0
1987-06-25,15.5,15.63,15.13,15.13,3300,6.41558785437539,6.46939601057338,6.26244156365804,6.26244156365804,7972.76900590115,0.0,1.0
1987-06-26,15.25,15.63,15.25,15.63,28900,6.30880969313753,6.46601281991735,6.30880969313753,6.46601281991735,69858.6613698941,0.0,1.0
1987-06-29,15.0,15.13,15.0,15.13,27900,6.20203153189965,6.25578247184278,6.20203153189965,6.25578247184278,67477.889760392,0.0,1.0
1987-06-30,15.38,15.38,15.0,15.0,4700,6.36219877375646,6.36219877375646,6.20500530600435,6.20500530600435,11361.7952803005,0.0,1.0
1987-07-01,15.88,16.0,15.5,15.5,15700,6.56685691612905,6.61648052002927,6.40971550377835,6.40971550377835,37965.8036080621,0.0,1.0
1987-07-02,15.88,15.88,15.88,15.88,400,6.56685691612905,6.56685691612905,6.56685691612905,6.56685691612905,967.28162058757,0.0,1.0
1987-07-06,15.75,15.88,15.75,15.75,3700,6.51346783551011,6.56722979224765,6.51346783551011,6.51346783551011,8946.84697486283,0.0,1.0
1987-07-07,15.5,15.88,15.5,15.88,38600,6.41558785437539,6.57287323403104,6.41558785437539,6.57287323403104,93257.237462965,0.0,1.0
1987-07-08,15.88,15.88,15.75,15.75,8500,6.56685691612905,6.56685691612905,6.51309801190381,6.51309801190381,20554.7344374859,0.0,1.0
1987-07-09,15.75,15.88,15.75,15.88,1900,6.51346783551011,6.56722979224765,6.51346783551011,6.56722979224765,4594.32682492956,0.0,1.0
1987-07-10,15.75,15.75,15.75,15.75,100,6.51346783551011,6.51346783551011,6.51346783551011,6.51346783551011,241.806674996293,0.0,1.0
1987-07-13,15.5,15.5,15.5,15.5,400,6.44228239468486,6.44228239468486,6.44228239468486,6.44228239468486,962.391838817132,0.0,1.0
1987-07-14,15.5,15.75,15.5,15.63,8600,6.44228239468486,6.54619017524429,6.44228239468486,6.49631444057576,20691.4245345683,0.0,1.0
1987-07-15,15.63,15.75,15.63,15.63,3800,6.49983003578735,6.54973276158994,6.49983003578735,6.49983003578735,9137.77739925247,0.0,1.0
1987-07-16,15.88,15.88,15.5,15.5,9700,6.60244963654166,6.60244963654166,6.44445650921888,6.44445650921888,23330.1287369885,0.0,1.0
1987-07-17,15.5,15.75,15.5,15.75,12400,6.44228239468486,6.54619017524429,6.44228239468486,6.54619017524429,29834.1470033311,0.0,1.0
1987-07-20,15.5,15.5,15.5,15.5,2400,6.44228239468486,6.44228239468486,6.44228239468486,6.44228239468486,5774.35103290279,0.0,1.0
1987-07-21,15.75,15.88,15.63,15.63,13800,6.54906055592273,6.60311629384463,6.49916295168713,6.49916295168713,33187.9661432412,0.0,1.0
1987-07-22,15.88,15.88,15.75,15.88,600,6.60244963654166,6.60244963654166,6.54839935614176,6.60244963654166,1443.10074661785,0.0,1.0
1987-07-23,16.37,16.5,16.0,16.0,29300,6.80295203545949,6.8569767003715,6.64918952763297,6.64918952763297,70504.8334164249,0.0,1.0
1987-07-24,16.62,16.62,16.5,16.5,5100,6.91388594015212,6.91388594015212,6.8639661860716,6.8639661860716,12259.6757791082,0.0,1.0
1987-07-27,16.75,16.75,16.5,16.62,2000,6.96727502077106,6.96727502077106,6.86328584135656,6.91320064747552,4808.19257171975,0.0,1.0
1987-07-28,17.25,17.25,17.0,17.0,20400,7.17193316314364,7.17193316314364,7.06799210280823,7.06799210280823,49066.2687444445,0.0,1.0
1987-07-29,17.12,17.12,17.12,17.12,1900,7.11854408252471,7.11854408252471,7.11854408252471,7.11854408252471,4569.47370458137,0.0,1.0
1987-07-30,17.12,17.37,17.0,17.12,10700,7.11854408252471,7.22249478466438,7.06864774549766,7.11854408252471,25733.3519152741,0.0,1.0
1987-07-31,17.0,17.37,17.0,17.37,56200,7.06515500190578,7.21892602253549,7.06515500190578,7.21892602253549,135227.040276156,0.0,1.0
1987-08-03,17.12,17.12,17.0,17.12,1100,7.11854408252471,7.11854408252471,7.06864774549766,7.11854408252471,2645.48477633659,0.0,1.0
1987-08-04,17.25,17.37,17.0,17.37,157100,7.17193316314364,7.22182487210464,7.06799210280823,7.22182487210464,377858.373517266,0.0,1.0
1987-08-05,17.12,17.25,17.12,17.25,600,7.11854408252471,7.17259844763734,7.11854408252471,7.17259844763734,1442.99169618359,0.0,1.0
1987-08-06,17.12,17.12,17.12,17.12,300,7.11854408252471,7.11854408252471,7.11854408252471,7.11854408252471,721.495848091796,0.0,1.0
1987-08-07,17.75,17.87,17.12,17.12,9700,7.37659130551623,7.42646121856761,7.1147742619965,7.1147742619965,23340.7264777225,0.0,1.0
1987-08-10,18.0,18.0,17.87,17.87,21000,7.4833694667541,7.4833694667541,7.42932290949421,7.42932290949421,50512.0055450044,0.0,1.0
1987-08-11,18.62,18.75,18.25,18.25,7600,7.74141668974562,7.795465248804,7.58758617550256,7.58758617550256,18279.8582832324,0.0,1.0
1987-08-12,17.87,18.37,17.87,18.37,59800,7.42582491612055,7.6335984168514,7.42582491612055,7.6335984168514,143906.705594438,0.0,1.0
1987-08-13,17.62,17.87,17.62,17.75,1000,7.32320222489729,7.42710691026757,7.32320222489729,7.37723266128984,2406.05126813184,0.0,1.0
1987-08-14,17.5,17.5,17.37,17.5,1400,7.27871132438151,7.27871132438151,7.22464089740039,7.27871132438151,3365.98044738116,0.0,1.0
1987-08-17,17.75,17.75,17.37,17.5,3700,7.37659130551623,7.37659130551623,7.21866991418687,7.27269565332586,8903.16370799723,0.0,1.0
1987-08-18,17.87,17.87,17.5,17.5,3200,7.42582491612055,7.42582491612055,7.27207252557972,7.27207252557972,7700.69327595653,0.0,1.0
1987-08-19,17.5,18.0,17.5,17.75,12400,7.27871132438151,7.48667450507813,7.27871132438151,7.38269291472982,29812.9696768046,0.0,1.0
1987-08-20,17.5,17.5,17.37,17.37,6000,7.27871132438151,7.27871132438151,7.22464089740039,7.22464089740039,14425.6304887764,0.0,1.0
1987-08-21,17.25,17.75,17.25,17.62,81400,7.17193316314364,7.37981528381447,7.17193316314364,7.32576593244006,195784.033127342,0.0,1.0
1987-08-24,17.0,17.25,17.0,17.25,7800,7.06515500190578,7.1690543401691,7.06515500190578,7.1690543401691,18768.1657322779,0.0,1.0
1987-08-25,17.37,17.37,17.25,17.25,15800,7.22116498125178,7.22116498125178,7.17127783112224,7.17127783112224,38005.7789446081,0.0,1.0
1987-08-26,17.75,17.75,17.5,17.5,2600,7.37659130551623,7.37659130551623,7.27269565332586,7.27269565332586,6256.27720021427,0.0,1.0
1987-08-27,17.5,17.62,17.5,17.62,2000,7.27871132438151,7.3286224877487,7.27871132438151,7.3286224877487,4808.5434962588,0.0,1.0
1987-08-28,17.37,17.5,17.37,17.5,42100,7.22116498125178,7.27520939389213,7.22116498125178,7.27520939389213,101268.562884051,0.0,1.0
1987-08-31,18.0,18.0,17.37,17.37,10000,7.4833694667541,7.4833694667541,7.22145153541771,7.22145153541771,24053.3359738116,0.0,1.0
1987-09-01,17.37,18.12,17.37,17.87,7100,7.22116498125178,7.53295966956145,7.22116498125178,7.42902810679156,17078.5462346024,0.0,1.0
1987-09-02,17.37,17.5,17.37,17.5,2100,7.22116498125178,7.27520939389213,7.22116498125178,7.27520939389213,5051.40099896689,0.0,1.0
1987-09-03,17.5,17.5,17.37,17.5,11400,7.27871132438151,7.27871132438151,7.22464089740039,7.27871132438151,27408.6979286752,0.0,1.0
1987-09-04,17.37,17.5,17.25,17.37,2700,7.22116498125178,7.27520939389213,7.17127783112224,7.22116498125178,6494.65842724315,0.0,1.0
1987-09-08,17.0,17.25,16.75,17.25,13100,7.06515500190578,7.1690543401691,6.96125566364246,7.1690543401691,31520.8937298514,0.0,1.0
1987-09-09,17.12,17.25,17.0,17.0,4200,7.11854408252471,7.17259844763734,7.06864774549766,7.06864774549766,10100.9418732851,0.0,1.0
1987-09-10,17.37,17.37,17.12,17.12,5200,7.22116498125178,7.22116498125178,7.1172334184819,7.1172334184819,12508.2310450609,0.0,1.0
1987-09-11,17.5,17.5,17.25,17.25,700,7.27871132438151,7.27871132438151,7.1747297340332,7.1747297340332,1682.99022369058,0.0,1.0
1987-09-14,17.62,17.75,17.62,17.75,2500,7.32320222489729,7.37723266128984,7.32320222489729,7.37723266128984,6015.12817032959,0.0,1.0
1987-09-15,17.5,17.5,17.5,17.5,5800,7.27871132438151,7.27871132438151,7.27871132438151,7.27871132438151,13944.7761391505,0.0,1.0
1987-09-16,17.62,17.62,17.62,17.62,500,7.32320222489729,7.32320222489729,7.32320222489729,7.32320222489729,1203.02563406592,0.0,1.0
1987-09-17,17.5,17.5,17.5,17.5,1100,7.27871132438151,7.27871132438151,7.27871132438151,7.27871132438151,2644.69892294234,0.0,1.0
1987-09-18,17.5,17.5,17.5,17.5,1700,7.27871132438151,7.27871132438151,7.27871132438151,7.27871132438151,4087.26197181998,0.0,1.0
1987-09-21,17.5,17.5,17.5,17.5,3300,7.27871132438151,7.27871132438151,7.27871132438151,7.27871132438151,7934.09676882702,0.0,1.0
1987-09-22,17.5,17.62,17.5,17.62,1500,7.27871132438151,7.3286224877487,7.27871132438151,7.3286224877487,3606.4076221941,0.0,1.0
1987-09-23,18.12,18.12,17.62,17.62,34800,7.53675854737304,7.53675854737304,7.32879059628659,7.32879059628659,83666.7376348137,0.0,1.0
1987-09-24,18.0,18.12,17.87,17.87,1900,7.4833694667541,7.53325859653246,7.42932290949421,7.42932290949421,4570.13383502421,0.0,1.0
1987-09-25,18.0,18.0,18.0,18.0,0,7.4833694667541,7.4833694667541,7.4833694667541,7.4833694667541,0,0.0,1.0
1987-09-28,18.12,18.25,18.12,18.25,2300,7.53675854737304,7.59083021465552,7.53675854737304,7.59083021465552,5529.69817701355,0.0,1.0
1987-09-29,18.0,18.0,18.0,18.0,200,7.4833694667541,7.4833694667541,7.4833694667541,7.4833694667541,481.066719476233,0.0,1.0
1987-09-30,18.5,18.5,18.0,18.0,151500,7.68802760912669,7.68802760912669,7.48024307915029,7.48024307915029,364560.345318319,0.0,1.0
1987-10-01,18.87,19.0,18.62,18.75,9900,7.84403796811751,7.89807744537534,7.74011589646783,7.79415537372567,23815.9224571975,0.0,1.0
1987-10-02,18.5,19.0,18.5,19.0,7800,7.68802760912669,7.89581213910309,7.68802760912669,7.89581213910309,18769.4435213392,0.0,1.0
1987-10-05,18.0,18.37,18.0,18.37,2600,7.4833694667541,7.63719428357071,7.4833694667541,7.63719428357071,6253.86735319103,0.0,1.0
1987-10-06,17.75,18.0,17.75,17.87,21300,7.37659130551623,7.4804869577066,7.37659130551623,7.42646121856761,51253.3478325246,0.0,1.0
1987-10-07,17.25,17.62,17.12,17.62,6400,7.17193316314364,7.32576593244006,7.11788381176923,7.32576593244006,15393.3392139434,0.0,1.0
1987-10-08,17.25,17.37,17.12,17.25,2900,7.19862770345311,7.24870511356409,7.14437717583289,7.19862770345311,6949.24116939726,0.075,1.0
1987-10-09,17.37,17.5,17.25,17.5,4800,7.247844162217,7.30208824633261,7.19777269995643,7.30208824633261,11503.5585939663,0.0,1.0
1987-10-12,17.12,17.37,17.12,17.37,3900,7.15413680293733,7.2586072585877,7.15413680293733,7.2586072585877,9332.78211462025,0.0,1.0
1987-10-13,17.0,17.0,17.0,17.0,6500,7.1007477223184,7.1007477223184,7.1007477223184,7.1007477223184,15561.7414279748,0.0,1.0
1987-10-14,17.0,17.0,17.0,17.0,1000,7.1007477223184,7.1007477223184,7.1007477223184,7.1007477223184,2394.11406584228,0.0,1.0
1987-10-15,16.87,16.87,16.75,16.75,11200,7.04318366620082,7.04318366620082,6.99308396021718,6.99308396021718,26826.5047391443,0.0,1.0
1987-10-16,16.62,16.87,16.62,16.87,24800,6.94058048046159,7.04498151055277,6.94058048046159,7.04498151055277,59386.3872280302,0.0,1.0
1987-10-19,15.75,16.12,15.63,16.12,24700,6.5757550962322,6.73023315246115,6.52565410502281,6.73023315246115,59160.50617866,0.0,1.0
1987-10-20,12.75,15.38,11.63,15.0,33300,5.32111170168722,6.41872140956466,4.85368855612724,6.26013141374967,79790.6572540801,0.0,1.0
1987-10-21,13.88,13.88,12.63,12.63,9400,5.79271524715448,5.79271524715448,5.27103700083293,5.27103700083293,22523.4616985689,0.0,1.0
1987-10-22,13.0,13.5,13.0,13.5,5300,5.42788986292509,5.63665485765298,5.42788986292509,5.63665485765298,12693.6989769483,0.0,1.0
1987-10-23,12.38,12.88,12.38,12.88,31400,5.16984263993357,5.37864080794381,5.16984263993357,5.37864080794381,75192.2306101361,0.0,1.0
1987-10-26,11.38,12.63,11.38,12.5,14500,4.75162817508524,5.2735556987106,4.75162817508524,5.21927523625356,34727.0438510353,0.0,1.0
1987-10-27,11.25,11.38,11.13,11.13,15100,4.69823909446631,4.7525298573357,4.64812454412534,4.64812454412534,36157.1636914099,0.0,1.0
1987-10-28,11.25,11.38,11.13,11.38,4500,4.69823909446631,4.7525298573357,4.64812454412534,4.7525298573357,10775.3136828705,0.0,1.0
1987-10-29,11.25,11.5,11.25,11.38,76000,4.69823909446631,4.80264440767667,4.69823909446631,4.7525298573357,181983.075532924,0.0,1.0
1987-10-30,11.75,11.75,11.25,11.38,23900,4.90289723683889,4.90289723683889,4.69426331186702,4.74850813235971,57277.3579445977,0.0,1.0
1987-11-02,11.75,11.75,11.63,11.63,2900,4.90289723683889,4.90289723683889,4.85282509484564,4.85282509484564,6949.97230290097,0.0,1.0
1987-11-03,11.88,12.0,11.88,12.0,3600,4.95628631745783,5.00634981561397,4.95628631745783,5.00634981561397,8629.04143559174,0.0,1.0
1987-11-04,11.63,11.75,11.5,11.5,94400,4.85368157115647,4.90376255039454,4.79942717698189,4.79942717698189,226193.660194815,0.0,1.0
1987-11-05,11.75,11.75,11.63,11.75,29300,4.90289723683889,4.90289723683889,4.85282509484564,4.90289723683889,70218.685681034,0.0,1.0
1987-11-06,12.25,12.25,12.0,12.0,5600,5.11645355931463,5.11645355931463,5.01203613973678,5.01203613973678,13407.724550751,0.0,1.0
1987-11-09,12.13,12.13,12.13,12.13,5100,5.06724192463522,5.06724192463522,5.06724192463522,5.06724192463522,12208.4165153519,0.0,1.0
1987-11-10,12.0,12.0,12.0,12.0,7600,5.00967539807677,5.00967539807677,5.00967539807677,5.00967539807677,18204.7723161888,0.0,1.0
1987-11-11,11.88,12.0,11.88,12.0,2300,4.95628631745783,5.00634981561397,4.95628631745783,5.00634981561397,5512.99869496139,0.0,1.0
1987-11-12,12.13,12.25,12.13,12.13,4700,5.06724192463522,5.11737127590944,5.06724192463522,5.06724192463522,11250.8936514027,0.0,1.0
1987-11-13,12.0,12.0,12.0,12.0,2000,5.00967539807677,5.00967539807677,5.00967539807677,5.00967539807677,4790.72955689179,0.0,1.0
1987-11-16,12.25,12.25,12.13,12.13,10200,5.11645355931463,5.11645355931463,5.06633319791726,5.06633319791726,24421.2125745821,0.0,1.0
1987-11-17,12.0,12.13,12.0,12.13,60000,5.00967539807677,5.06394688155593,5.00967539807677,5.06394688155593,143721.886706754,0.0,1.0
1987-11-18,12.5,12.5,12.0,12.0,3600,5.22323172055251,5.22323172055251,5.01430245173041,5.01430245173041,8615.35585774087,0.0,1.0
1987-11-19,12.63,12.63,12.5,12.63,1000,5.27189672774108,5.27189672774108,5.21763334099474,5.27189672774108,2395.72219492466,0.0,1.0
1987-11-20,12.63,12.63,12.63,12.63,100,5.27189672774108,5.27189672774108,5.27189672774108,5.27189672774108,239.572219492466,0.0,1.0
1987-11-23,12.63,12.88,12.63,12.75,800,5.27189672774108,5.37624939456098,5.27189672774108,5.32198600781463,1916.57775593973,0.0,1.0
1987-11-24,13.0,13.0,12.75,12.75,12700,5.42788986292509,5.42788986292509,5.32350736556115,5.32350736556115,30416.9767938194,0.0,1.0
1987-11-25,13.0,13.0,13.0,13.0,0,5.42788986292509,5.42788986292509,5.42788986292509,5.42788986292509,0,0.0,1.0
1987-11-27,13.13,13.25,13.13,13.13,3500,5.48545674761685,5.53559039649073,5.48545674761685,5.48545674761685,8377.60684558585,0.0,1.0
1987-11-30,13.38,13.38,13.25,13.25,1000,5.5880571047819,5.5880571047819,5.53376357536324,5.53376357536324,2394.39213828904,0.0,1.0
1987-12-01,13.13,13.63,13.13,13.63,10900,5.48545674761685,5.69434695125801,5.48545674761685,5.69434695125801,26090.2613191102,0.0,1.0
1987-12-02,13.0,13.0,12.75,13.0,11500,5.42788986292509,5.42788986292509,5.32350736556115,5.42788986292509,27542.9317424349,0.0,1.0
1987-12-03,12.88,13.0,12.88,13.0,1700,5.37450078230615,5.42457377096118,5.37450078230615,5.42457377096118,4074.05280730178,0.0,1.0
1987-12-04,12.63,12.75,12.63,12.75,1000,5.27189672774108,5.32198600781463,5.27189672774108,5.32198600781463,2395.72219492466,0.0,1.0
1987-12-07,12.5,12.5,12.5,12.5,1100,5.22323172055251,5.22323172055251,5.22323172055251,5.22323172055251,2632.46984542082,0.0,1.0
1987-12-08,12.5,12.5,12.38,12.38,500,5.22323172055251,5.22323172055251,5.1730886960352,5.1730886960352,1196.57720246401,0.0,1.0
1987-12-09,12.63,12.75,12.5,12.63,5000,5.27189672774108,5.32198600781463,5.21763334099474,5.27189672774108,11978.6109746233,0.0,1.0
1987-12-10,12.75,12.75,12.75,12.75,500,5.32111170168722,5.32111170168722,5.32111170168722,5.32111170168722,1198.05791672793,0.0,1.0
1987-12-11,12.75,12.75,12.63,12.75,7800,5.32111170168722,5.32111170168722,5.27103065037722,5.32111170168722,18689.7035009557,0.0,1.0
1987-12-14,12.5,12.88,12.25,12.75,19700,5.22323172055251,5.3820179648573,5.11876708614146,5.32769635496356,47145.141777082,0.0,1.0
1987-12-15,12.5,12.5,12.38,12.5,22400,5.22323172055251,5.22323172055251,5.1730886960352,5.22323172055251,53606.6586703876,0.0,1.0
1987-12-16,12.5,12.5,12.25,12.5,35800,5.22323172055251,5.22323172055251,5.11876708614146,5.22323172055251,85674.9276964231,0.0,1.0
1987-12-17,12.5,12.75,12.5,12.5,32400,5.22323172055251,5.32769635496356,5.22323172055251,5.22323172055251,77538.2027196679,0.0,1.0
1987-12-18,12.63,12.63,12.25,12.63,13900,5.27189672774108,5.27189672774108,5.11328067417484,5.27189672774108,33300.5385094528,0.0,1.0
1987-12-21,13.25,13.25,12.75,12.75,1900,5.53466802416296,5.53466802416296,5.32581262702473,5.32581262702473,4548.6016306836,0.0,1.0
1987-12-22,13.0,13.13,12.88,13.13,25400,5.42788986292509,5.48216876155434,5.3777862641904,5.48216876155434,60833.9535876388,0.0,1.0
1987-12-23,13.25,13.25,12.88,13.0,15900,5.53466802416296,5.53466802416296,5.38011503028067,5.43024032559385,38064.6136462469,0.0,1.0
1987-12-24,13.25,13.25,13.25,13.25,0,5.53466802416296,5.53466802416296,5.53466802416296,5.53466802416296,0,0.075,1.0
1987-12-28,13.38,13.38,13.38,13.38,0,5.5880571047819,5.5880571047819,5.5880571047819,5.5880571047819,0,0.0,1.0
1987-12-29,13.13,13.25,13.13,13.13,10300,5.48545674761685,5.53559039649073,5.48545674761685,5.48545674761685,24654.1001455812,0.0,1.0
1987-12-30,13.38,13.38,13.13,13.13,6300,5.5880571047819,5.5880571047819,5.48364647128448,5.48364647128448,15084.670471221,0.0,1.0
1987-12-31,13.63,13.63,13.5,13.5,600,5.69011178274915,5.69011178274915,5.63584072392616,5.63584072392616,1437.23011291157,0.0,1.0
1988-01-04,14.5,14.63,13.75,13.75,10400,6.050762470146,6.10501068539559,5.73779199755224,5.73779199755224,24922.4789014667,0.0,1.0
1988-01-05,14.5,14.75,14.5,14.75,7400,6.050762470146,6.15508596101059,6.050762470146,6.15508596101059,17733.3022952744,0.0,1.0
1988-01-06,14.5,14.5,14.38,14.38,1600,6.050762470146,6.050762470146,6.000687194531,6.000687194531,3834.22752330256,0.0,1.0
1988-01-07,14.5,14.5,14.5,14.5,3300,6.050762470146,6.050762470146,6.050762470146,6.050762470146,7908.09426681154,0.0,1.0
1988-01-08,14.5,14.63,14.38,14.5,5100,6.050762470146,6.10501068539559,6.000687194531,6.050762470146,12221.6002305269,0.0,1.0
1988-01-11,14.0,14.38,14.0,14.38,2600,5.84610432777342,6.00478430238441,5.84610432777342,6.00478430238441,6226.36852836725,0.0,1.0
1988-01-12,14.0,14.25,14.0,14.25,4100,5.84610432777342,5.95049904791223,5.84610432777342,5.95049904791223,9818.50421780989,0.0,1.0
1988-01-13,14.0,14.0,14.0,14.0,0,5.84610432777342,5.84610432777342,5.84610432777342,5.84610432777342,0,0.0,1.0
1988-01-14,13.88,14.0,13.88,13.88,7000,5.79271524715448,5.84279635880135,5.79271524715448,5.79271524715448,16772.7906265939,0.0,1.0
1988-01-15,14.0,14.0,13.75,13.75,15300,5.84610432777342,5.84610432777342,5.74170960763461,5.74170960763461,36639.784032315,0.0,1.0
1988-01-18,14.13,14.25,14.0,14.25,11200,5.90367151987139,5.95380885761976,5.84935607064398,5.95380885761976,26806.3694714925,0.0,1.0
1988-01-19,14.63,14.63,14.0,14.0,26000,6.10832675702401,6.10832675702401,5.84528876270241,5.84528876270241,62272.3726366796,0.0,1.0
1988-01-20,14.5,14.5,14.38,14.5,17700,6.050762470146,6.050762470146,6.000687194531,6.050762470146,42416.1419765346,0.0,1.0
1988-01-21,15.0,15.0,14.5,14.5,33800,6.26431879262174,6.26431879262174,6.05550816620102,6.05550816620102,80934.5783291164,0.0,1.0
1988-01-22,15.13,15.13,14.88,14.88,38700,6.32188625146372,6.32188625146372,6.21742679588766,6.21742679588766,92619.6670913576,0.0,1.0
1988-01-25,15.0,15.0,15.0,15.0,8700,6.26431879262174,6.26431879262174,6.26431879262174,6.26431879262174,20832.2731202163,0.0,1.0
1988-01-26,14.88,14.88,14.88,14.88,6900,6.21092971200281,6.21092971200281,6.21092971200281,6.21092971200281,16530.8584641657,0.0,1.0
1988-01-27,14.63,14.75,14.63,14.75,500,6.10832675702401,6.15842923213289,6.10832675702401,6.15842923213289,1197.54562762845,0.0,1.0
1988-01-28,14.5,14.5,14.5,14.5,33600,6.050762470146,6.050762470146,6.050762470146,6.050762470146,80518.7779893538,0.0,1.0
1988-01-29,14.5,14.75,14.5,14.75,32700,6.050762470146,6.15508596101059,6.050762470146,6.15508596101059,78362.0250074962,0.0,1.0
1988-02-01,14.38,14.38,14.38,14.38,5200,6.00627156963022,6.00627156963022,6.00627156963022,6.00627156963022,12449.6535218443,0.0,1.0
1988-02-02,14.38,14.38,14.38,14.38,2500,6.00627156963022,6.00627156963022,6.00627156963022,6.00627156963022,5985.41034704052,0.0,1.0
1988-02-03,14.25,14.38,14.13,14.13,26900,5.95288248901129,6.00718948715666,5.90275295226172,5.90275295226172,64393.1743500057,0.0,1.0
1988-02-04,14.38,14.38,14.25,14.38,12300,6.00627156963022,6.00627156963022,5.95197286976569,6.00627156963022,29448.2189074393,0.0,1.0
1988-02-05,14.25,14.25,14.13,14.25,2200,5.95288248901129,5.95288248901129,5.90275295226172,5.95288248901129,5266.35626654322,0.0,1.0
1988-02-08,14.0,14.0,14.0,14.0,3700,5.84610432777342,5.84610432777342,5.84610432777342,5.84610432777342,8860.60136729185,0.0,1.0
1988-02-09,14.13,14.13,14.13,14.13,500,5.90367151987139,5.90367151987139,5.90367151987139,5.90367151987139,1196.71292283449,0.0,1.0
1988-02-10,14.25,14.25,14.0,14.0,1200,5.95288248901129,5.95288248901129,5.84844595411636,5.84844595411636,2872.55796356903,0.0,1.0
1988-02-11,14.5,14.5,14.13,14.13,3700,6.050762470146,6.050762470146,5.89636370366641,5.89636370366641,8866.65114763718,0.0,1.0
1988-02-12,14.75,14.75,14.38,14.38,6400,6.15754063138387,6.15754063138387,6.00308029012204,6.00308029012204,15330.7961166931,0.0,1.0
1988-02-16,14.5,14.75,14.38,14.75,13000,6.050762470146,6.15508596101059,6.000687194531,6.15508596101059,31153.0986268333,0.0,1.0
1988-02-17,14.63,14.63,14.5,14.5,2600,6.10832675702401,6.10832675702401,6.05404907565606,6.05404907565606,6227.23726366796,0.0,1.0
1988-02-18,14.62,14.62,14.62,14.62,0,6.10415155076494,6.10415155076494,6.10415155076494,6.10415155076494,0,0.0,1.0
1988-02-19,14.63,14.63,14.5,14.63,3900,6.10832675702401,6.10832675702401,6.05404907565606,6.10832675702401,9340.85589550195,0.0,1.0
1988-02-22,15.0,15.0,14.75,14.75,7900,6.26431879262174,6.26431879262174,6.15991347941138,6.15991347941138,18916.6617988171,0.0,1.0
1988-02-23,14.75,14.88,14.75,14.88,1000,6.15754063138387,6.21181048101641,6.15754063138387,6.21181048101641,2395.4368932333,0.0,1.0
1988-02-24,14.25,14.75,14.25,14.63,71900,5.95288248901129,6.16175555880116,5.95288248901129,6.11162602205159,172114.097983844,0.0,1.0
1988-02-25,14.38,14.38,14.38,14.38,1800,6.00627156963022,6.00627156963022,6.00627156963022,6.00627156963022,4309.49544986917,0.0,1.0
1988-02-26,14.38,14.38,14.38,14.38,1000,6.00627156963022,6.00627156963022,6.00627156963022,6.00627156963022,2394.16413881621,0.0,1.0
1988-02-29,14.75,14.75,14.38,14.38,3700,6.15754063138387,6.15754063138387,6.00308029012204,6.00308029012204,8863.11650496322,0.0,1.0
1988-03-01,14.63,14.63,14.63,14.63,1500,6.10832675702401,6.10832675702401,6.10832675702401,6.10832675702401,3592.63688288536,0.0,1.0
1988-03-02,14.63,14.63,14.63,14.63,1000,6.10832675702401,6.10832675702401,6.10832675702401,6.10832675702401,2395.09125525691,0.0,1.0
1988-03-03,14.63,14.63,14.63,14.63,700,6.10832675702401,6.10832675702401,6.10832675702401,6.10832675702401,1676.56387867984,0.0,1.0
1988-03-04,14.63,14.63,14.63,14.63,200,6.10832675702401,6.10832675702401,6.10832675702401,6.10832675702401,479.018251051382,0.0,1.0
1988-03-07,14.75,14.75,14.63,14.75,600,6.15754063138387,6.15754063138387,6.10744538556922,6.15754063138387,1437.26213593998,0.0,1.0
1988-03-08,14.63,14.88,14.63,14.75,3500,6.10832675702401,6.21270691350084,6.10832675702401,6.15842923213289,8382.81939339918,0.0,1.0
1988-03-09,14.75,14.75,14.75,14.75,1800,6.15754063138387,6.15754063138387,6.15754063138387,6.15754063138387,4311.78640781994,0.0,1.0
1988-03-10,14.63,14.63,14.63,14.63,2900,6.10832675702401,6.10832675702401,6.10832675702401,6.10832675702401,6945.76464024504,0.0,1.0
1988-03-11,14.63,14.63,14.63,14.63,17900,6.10832675702401,6.10832675702401,6.10832675702401,6.10832675702401,42872.1334690987,0.0,1.0
1988-03-14,14.5,14.75,14.5,14.75,3600,6.050762470146,6.15508596101059,6.050762470146,6.15508596101059,8627.01192743077,0.0,1.0
1988-03-15,14.25,14.63,14.25,14.63,14100,5.95288248901129,6.11162602205159,5.95288248901129,6.11162602205159,33752.5560719361,0.0,1.0
1988-03-16,14.63,14.63,14.38,14.38,2000,6.10832675702401,6.10832675702401,6.00394660054719,6.00394660054719,4790.18251051382,0.0,1.0
1988-03-17,14.88,14.88,14.5,14.5,1500,6.21092971200281,6.21092971200281,6.05231725968016,6.05231725968016,3593.66488351429,0.0,1.0
1988-03-18,15.0,15.13,14.5,15.0,15200,6.26431879262174,6.31860955549113,6.05550816620102,6.26431879262174,36396.6151065849,0.0,1.0
1988-03-21,15.25,15.25,15.13,15.13,3900,6.37109695385961,6.37109695385961,6.3209637319276,6.3209637319276,9335.12712657277,0.0,1.0
1988-03-22,15.25,15.25,15.13,15.13,3400,6.37109695385961,6.37109695385961,6.3209637319276,6.3209637319276,8138.31595649934,0.0,1.0
1988-03-23,15.38,15.38,15.13,15.13,3500,6.41558785437539,6.41558785437539,6.31130326636539,6.31130326636539,8390.50157551631,0.0,1.0
1988-03-24,15.25,15.5,15.13,15.25,5300,6.37109695385961,6.47554116621797,6.3209637319276,6.37109695385961,12686.1984027784,0.0,1.0
1988-03-25,14.75,15.38,14.75,15.25,4000,6.15754063138387,6.42054067191078,6.15754063138387,6.36627082227824,9581.74757293321,0.0,1.0
1988-03-28,14.5,14.5,14.0,14.0,15000,6.050762470146,6.050762470146,5.84211548841683,5.84211548841683,35945.8830309615,0.0,1.0
1988-03-29,14.63,14.75,14.5,14.5,1400,6.10832675702401,6.15842923213289,6.05404907565606,6.05404907565606,3353.12775735967,0.0,1.0
1988-03-30,14.0,14.75,14.0,14.75,21800,5.84610432777342,6.15928848818985,5.84610432777342,6.15928848818985,52205.7053532331,0.0,1.0
1988-03-31,13.75,14.0,13.5,14.0,30700,5.73932616653554,5.84367755138164,5.63497478168944,5.84367755138164,73549.5749416189,0.0,1.0
1988-04-04,13.88,13.88,13.75,13.75,6000,5.8283079675671,5.8283079675671,5.77372006873542,5.77372006873542,14288.881175022,0.075,1.0
1988-04-05,13.63,13.75,13.63,13.75,700,5.7257306358493,5.77614059009009,5.7257306358493,5.77614059009009,1666.33755703822,0.0,1.0
1988-04-06,13.63,13.75,13.38,13.5,17700,5.7257306358493,5.77614059009009,5.62070989784766,5.67111985208845,42134.5353708235,0.0,1.0
1988-04-07,13.88,14.0,13.63,13.63,7500,5.8283079675671,5.87869679725788,5.72333123904464,5.72333123904464,17861.1014687774,0.0,1.0
1988-04-08,14.25,14.25,14.0,14.0,5200,5.97957702932076,5.97957702932076,5.87467216915723,5.87467216915723,12392.1808577182,0.0,1.0
1988-04-11,14.88,14.88,14.63,14.63,16600,6.24652243241543,6.24652243241543,6.14157413886007,6.14157413886007,39543.2823098797,0.0,1.0
1988-04-12,15.63,15.63,15.0,15.0,7600,6.56215717311681,6.56215717311681,6.29765563638849,6.29765563638849,18101.9742237566,0.0,1.0
1988-04-13,15.0,15.75,14.75,15.5,60800,6.29991151303437,6.61490708868608,6.19491298781713,6.50990856346884,144763.938051049,0.0,1.0
1988-04-14,15.0,15.13,14.75,15.13,1700,6.29991151303437,6.35451074614733,6.19491298781713,6.35451074614733,4047.67589945368,0.0,1.0
1988-04-15,14.88,14.88,14.88,14.88,6000,6.24652243241543,6.24652243241543,6.24652243241543,6.24652243241543,14292.7526421252,0.0,1.0
1988-04-18,14.88,14.88,14.88,14.88,0,6.24652243241543,6.24652243241543,6.24652243241543,6.24652243241543,0,0.0,1.0
1988-04-19,14.63,14.75,14.63,14.75,13900,6.14394382266263,6.19433844048352,6.14394382266263,6.19433844048352,33098.7726889518,0.0,1.0
1988-04-20,14.25,14.5,14.25,14.5,22000,5.97957702932076,6.08448188948428,5.97957702932076,6.08448188948428,52428.4574749615,0.0,1.0
1988-04-21,14.25,14.25,14.25,14.25,100,5.97957702932076,5.97957702932076,5.97957702932076,5.97957702932076,238.311170340734,0.0,1.0
1988-04-22,14.25,14.25,14.25,14.25,38000,5.97957702932076,5.97957702932076,5.97957702932076,5.97957702932076,90558.2447294789,0.0,1.0
1988-04-25,14.25,14.38,14.0,14.38,24900,5.97957702932076,6.03412755660579,5.87467216915723,6.03412755660579,59339.4814148428,0.0,1.0
1988-04-26,14.25,14.38,14.13,14.38,21900,5.97957702932076,6.03412755660579,5.92922269644227,6.03412755660579,52190.1463046208,0.0,1.0
1988-04-27,14.25,14.25,14.25,14.25,7400,5.97957702932076,5.97957702932076,5.97957702932076,5.97957702932076,17635.0266052143,0.0,1.0
1988-04-28,14.5,14.5,14.25,14.25,6800,6.08635519055863,6.08635519055863,5.98141803210072,5.98141803210072,16200.1718455327,0.0,1.0
1988-04-29,14.25,14.38,14.13,14.38,4700,5.97957702932076,6.03412755660579,5.92922269644227,6.03412755660579,11200.6250060145,0.0,1.0
1988-05-02,14.13,14.38,14.13,14.38,9300,5.93038496566266,6.03531038968358,5.93038496566266,6.03531038968358,22158.5952279434,0.0,1.0
1988-05-03,14.0,14.0,14.0,14.0,100,5.88169704818604,5.88169704818604,5.88169704818604,5.88169704818604,238.026540389694,0.0,1.0
1988-05-04,13.75,14.0,13.75,14.0,2900,5.77491888694817,5.87991741216541,5.77491888694817,5.87991741216541,6904.85888730334,0.0,1.0
1988-05-05,13.63,13.88,13.63,13.75,9600,5.7257306358493,5.83075137385094,5.7257306358493,5.77614059009009,22852.629353667,0.0,1.0
1988-05-06,13.63,13.88,13.5,13.63,40600,5.7257306358493,5.83075137385094,5.67111985208845,5.7257306358493,96647.5783082166,0.0,1.0
1988-05-09,13.62,13.62,13.62,13.62,0,5.72152980632924,5.72152980632924,5.72152980632924,5.72152980632924,0,0.0,1.0
1988-05-10,13.63,13.63,13.63,13.63,2000,5.7257306358493,5.7257306358493,5.7257306358493,5.7257306358493,4760.96444868062,0.0,1.0
1988-05-11,13.5,13.5,13.5,13.5,4400,5.6681407257103,5.6681407257103,5.6681407257103,5.6681407257103,10479.6268960941,0.0,1.0
1988-05-12,13.63,13.63,13.63,13.63,1500,5.7257306358493,5.7257306358493,5.7257306358493,5.7257306358493,3570.72333651047,0.0,1.0
1988-05-13,13.88,13.88,13.75,13.75,3100,5.8283079675671,5.8283079675671,5.77372006873542,5.77372006873542,7382.58860709468,0.0,1.0
1988-05-16,13.5,13.75,13.5,13.75,5200,5.6681407257103,5.77310629470493,5.6681407257103,5.77310629470493,12385.0136044748,0.0,1.0
1988-05-17,13.5,13.75,13.5,13.75,4300,5.6681407257103,5.77310629470493,5.6681407257103,5.77310629470493,10241.4535575465,0.0,1.0
1988-05-18,13.38,13.63,13.38,13.63,2900,5.61475164509137,5.7196610555004,5.61475164509137,5.7196610555004,6910.72418740412,0.0,1.0
1988-05-19,13.25,13.25,13.25,13.25,4100,5.56136256447243,5.56136256447243,5.56136256447243,5.56136256447243,9768.2895819531,0.0,1.0
1988-05-20,13.25,13.25,13.25,13.25,0,5.56136256447243,5.56136256447243,5.56136256447243,5.56136256447243,0,0.0,1.0
1988-05-23,13.38,13.38,13.38,13.38,1000,5.61475164509137,5.61475164509137,5.61475164509137,5.61475164509137,2383.00834048418,0.0,1.0
1988-05-24,13.13,13.25,13.13,13.25,1000,5.51217163437472,5.56254944062948,5.51217163437472,5.56254944062948,2382.00130019889,0.0,1.0
1988-05-25,13.12,13.12,13.12,13.12,0,5.50797348385349,5.50797348385349,5.50797348385349,5.50797348385349,0,0.0,1.0
1988-05-26,13.13,13.13,13.13,13.13,100,5.51217163437472,5.51217163437472,5.51217163437472,5.51217163437472,238.200130019889,0.0,1.0
1988-05-27,13.12,13.12,13.12,13.12,0,5.50797348385349,5.50797348385349,5.50797348385349,5.50797348385349,0,0.0,1.0
1988-05-31,13.13,13.25,13.13,13.25,6500,5.51217163437472,5.56254944062948,5.51217163437472,5.56254944062948,15483.0084512928,0.0,1.0
1988-06-01,13.38,13.38,13.0,13.25,4000,5.61475164509137,5.61475164509137,5.45528934126964,5.56019875167867,9532.03336193672,0.0,1.0
1988-06-02,13.5,13.5,13.38,13.38,3000,5.6681407257103,5.6681407257103,5.61775725259287,5.61775725259287,7145.2001564278,0.0,1.0
1988-06-03,13.5,13.5,13.5,13.5,5500,5.6681407257103,5.6681407257103,5.6681407257103,5.6681407257103,13099.5336201176,0.0,1.0
1988-06-06,13.63,13.63,13.5,13.63,4500,5.7257306358493,5.7257306358493,5.67111985208845,5.7257306358493,10712.1700095314,0.0,1.0
1988-06-07,13.5,13.5,13.38,13.5,3600,5.6681407257103,5.6681407257103,5.61775725259287,5.6681407257103,8574.24018771336,0.0,1.0
1988-06-08,13.63,13.63,13.38,13.38,500,5.7257306358493,5.7257306358493,5.62070989784766,5.62070989784766,1190.24111217016,0.0,1.0
1988-06-09,13.75,13.75,13.75,13.75,4500,5.77491888694817,5.77491888694817,5.77491888694817,5.77491888694817,10714.4362044362,0.0,1.0
1988-06-10,13.75,13.75,13.75,13.75,11500,5.77491888694817,5.77491888694817,5.77491888694817,5.77491888694817,27381.3369668926,0.0,1.0
1988-06-13,13.75,13.75,13.75,13.75,0,5.77491888694817,5.77491888694817,5.77491888694817,5.77491888694817,0,0.0,1.0
1988-06-14,13.63,13.75,13.63,13.63,20700,5.7257306358493,5.77614059009009,5.7257306358493,5.7257306358493,49275.9820438444,0.0,1.0
1988-06-15,13.38,13.75,13.38,13.75,15600,5.61475164509137,5.77001757249673,5.61475164509137,5.77001757249673,37174.9301115532,0.0,1.0
1988-06-16,13.38,13.38,13.38,13.38,0,5.61475164509137,5.61475164509137,5.61475164509137,5.61475164509137,0,0.0,1.0
1988-06-17,13.25,13.5,13.25,13.5,5500,5.56136256447243,5.66629393361342,5.56136256447243,5.66629393361342,13103.803097742,0.0,1.0
1988-06-20,13.25,13.25,13.25,13.25,2600,5.56136256447243,5.56136256447243,5.56136256447243,5.56136256447243,6194.52510075074,0.0,1.0
1988-06-21,13.13,13.13,13.13,13.13,400,5.51217163437472,5.51217163437472,5.51217163437472,5.51217163437472,952.800520079554,0.0,1.0
1988-06-22,13.13,13.25,13.13,13.13,2900,5.51217163437472,5.56254944062948,5.51217163437472,5.51217163437472,6907.80377057677,0.0,1.0
1988-06-23,12.88,13.13,12.88,13.13,1900,5.40119532261562,5.50603218834962,5.40119532261562,5.50603218834962,4530.84892107716,0.0,1.0
1988-06-24,13.0,13.0,12.88,12.88,300,5.45458440323456,5.45458440323456,5.40423439335855,5.40423439335855,714.994894512459,0.0,1.0
1988-06-27,12.88,13.0,12.88,13.0,5200,5.40119532261562,5.45151701816794,5.40119532261562,5.45151701816794,12400.2180997901,0.0,1.0
1988-06-28,13.0,13.0,12.75,12.75,13500,5.45458440323456,5.45458440323456,5.3496885493262,5.3496885493262,32174.7702530607,0.0,1.0
1988-06-29,12.75,12.88,12.75,12.88,500,5.35670442209985,5.41132180052126,5.35670442209985,5.41132180052126,1190.09739900881,0.0,1.0
1988-06-30,13.13,13.13,13.0,13.0,3800,5.51217163437472,5.51217163437472,5.45759567759874,5.45759567759874,9051.60494075577,0.0,1.0
1988-07-01,13.13,13.13,13.0,13.0,4800,5.51217163437472,5.51217163437472,5.45759567759874,5.45759567759874,11433.6062409547,0.0,1.0
1988-07-05,13.13,13.13,13.0,13.0,16300,5.51217163437472,5.51217163437472,5.45759567759874,5.45759567759874,38826.6211932418,0.0,1.0
1988-07-06,13.13,13.13,13.13,13.13,8800,5.51217163437472,5.51217163437472,5.51217163437472,5.51217163437472,20961.6114417502,0.0,1.0
1988-07-07,13.25,13.25,13.13,13.13,5100,5.56136256447243,5.56136256447243,5.51099550728475,5.51099550728475,12150.799236088,0.0,1.0
1988-07-08,13.13,13.13,13.13,13.13,6500,5.51217163437472,5.51217163437472,5.51217163437472,5.51217163437472,15483.0084512928,0.0,1.0
1988-07-11,12.88,12.88,12.88,12.88,700,5.43678804302825,5.43678804302825,5.43678804302825,5.43678804302825,1658.33207560142,0.075,1.0
1988-07-12,13.0,13.0,12.75,12.88,6600,5.49017712364718,5.49017712364718,5.38459679434628,5.43949856558275,15627.911097885,0.0,1.0
1988-07-13,12.88,12.88,12.88,12.88,400,5.43678804302825,5.43678804302825,5.43678804302825,5.43678804302825,947.618328915095,0.0,1.0
1988-07-14,12.88,13.0,12.88,13.0,600,5.43678804302825,5.48744134777696,5.43678804302825,5.48744134777696,1421.42749337264,0.0,1.0
1988-07-15,12.88,12.88,12.88,12.88,2000,5.43678804302825,5.43678804302825,5.43678804302825,5.43678804302825,4738.09164457548,0.0,1.0
1988-07-18,13.0,13.0,13.0,13.0,500,5.49017712364718,5.49017712364718,5.49017712364718,5.49017712364718,1183.93265893068,0.0,1.0
1988-07-19,13.0,13.13,13.0,13.13,1700,5.49017712364718,5.54507889488365,5.49017712364718,5.54507889488365,4025.37104036431,0.0,1.0
1988-07-20,13.0,13.0,13.0,13.0,700,5.49017712364718,5.49017712364718,5.49017712364718,5.49017712364718,1657.50572250295,0.0,1.0
1988-07-21,13.13,13.13,13.13,13.13,5000,5.54779148338522,5.54779148338522,5.54779148338522,5.54779148338522,11833.537759415,0.0,1.0
1988-07-22,13.0,13.0,13.0,13.0,600,5.49017712364718,5.49017712364718,5.49017712364718,5.49017712364718,1420.71919071682,0.0,1.0
1988-07-25,13.13,13.13,13.0,13.0,700,5.54779148338522,5.54779148338522,5.49286285483685,5.49286285483685,1656.6952863181,0.0,1.0
1988-07-26,13.13,13.13,13.0,13.0,10500,5.54779148338522,5.54779148338522,5.49286285483685,5.49286285483685,24850.4292947715,0.0,1.0
1988-07-27,12.88,13.0,12.88,13.0,1900,5.43678804302825,5.48744134777696,5.43678804302825,5.48744134777696,4501.1870623467,0.0,1.0
1988-07-28,13.13,13.13,12.88,12.88,7400,5.54779148338522,5.54779148338522,5.44215950540759,5.44215950540759,17513.6358839342,0.0,1.0
1988-07-29,13.38,13.38,13.0,13.0,13800,5.65034436550398,5.65034436550398,5.48987120714139,5.48987120714139,32678.3622476664,0.0,1.0
1988-08-01,13.25,13.25,13.25,13.25,5300,5.59695528488505,5.59695528488505,5.59695528488505,5.59695528488505,12547.0003645817,0.0,1.0
1988-08-02,13.38,13.38,13.13,13.13,2400,5.65034436550398,5.65034436550398,5.5447699192128,5.5447699192128,5683.19343437677,0.0,1.0
1988-08-03,13.38,13.38,13.38,13.38,3500,5.65034436550398,5.65034436550398,5.65034436550398,5.65034436550398,8287.99042513279,0.0,1.0
1988-08-04,13.38,13.38,13.38,13.38,1700,5.65034436550398,5.65034436550398,5.65034436550398,5.65034436550398,4025.59534935021,0.0,1.0
1988-08-05,13.25,13.25,13.25,13.25,100,5.59695528488505,5.59695528488505,5.59695528488505,5.59695528488505,236.735855935503,0.0,1.0
1988-08-08,13.25,13.63,13.25,13.5,7600,5.59695528488505,5.75747173833836,5.59695528488505,5.70255821478854,17991.9250510982,0.0,1.0
1988-08-09,13.38,13.38,13.25,13.25,1400,5.65034436550398,5.65034436550398,5.59544565343257,5.59544565343257,3315.19617005312,0.0,1.0
1988-08-10,13.13,13.25,13.13,13.25,6000,5.54779148338522,5.59849483281448,5.54779148338522,5.59849483281448,14200.245311298,0.0,1.0
1988-08-11,13.0,13.0,13.0,13.0,6500,5.49017712364718,5.49017712364718,5.49017712364718,5.49017712364718,15391.1245660988,0.0,1.0
1988-08-12,12.88,13.0,12.88,13.0,4300,5.43678804302825,5.48744134777696,5.43678804302825,5.48744134777696,10186.8970358373,0.0,1.0
1988-08-15,13.0,13.0,13.0,13.0,100,5.49017712364718,5.49017712364718,5.49017712364718,5.49017712364718,236.786531786136,0.0,1.0
1988-08-16,12.75,13.0,12.75,13.0,11100,5.38339896240931,5.48895580480949,5.38339896240931,5.48895580480949,26289.1531889476,0.0,1.0
1988-08-17,12.38,12.75,12.38,12.75,20600,5.22323172055251,5.37933799976126,5.22323172055251,5.37933799976126,48825.7105263986,0.0,1.0
1988-08-18,11.88,11.88,11.88,11.88,200000,5.00967539807677,5.00967539807677,5.00967539807677,5.00967539807677,474282.226132287,0.0,1.0
1988-08-19,12.0,12.0,12.0,12.0,7200,5.0630644786957,5.0630644786957,5.0630644786957,5.0630644786957,17064.7639119653,0.0,1.0
1988-08-22,12.0,12.13,12.0,12.13,300,5.0630644786957,5.11791434388157,5.0630644786957,5.11791434388157,711.031829665223,0.0,1.0
1988-08-23,12.13,12.13,12.13,12.13,5000,5.1206750556507,5.1206750556507,5.1206750556507,5.1206750556507,11844.1415127625,0.0,1.0
1988-08-24,12.25,12.25,12.25,12.25,1100,5.16984263993357,5.16984263993357,5.16984263993357,5.16984263993357,2606.46231200823,0.0,1.0
1988-08-25,12.25,12.38,12.13,12.38,2700,5.16984263993357,5.22470627611246,5.11919928346075,5.22470627611246,6397.68022038384,0.0,1.0
1988-08-26,12.38,12.38,12.25,12.25,5000,5.22323172055251,5.22323172055251,5.16838356839808,5.16838356839808,11850.9006132036,0.0,1.0
1988-08-29,12.5,12.5,12.38,12.5,21400,5.27662080117144,5.27662080117144,5.22596524148019,5.27662080117144,50695.323783853,0.0,1.0
1988-08-30,12.38,12.5,12.25,12.5,13600,5.22323172055251,5.27386078407967,5.16838356839808,5.27386078407967,32234.4496679137,0.0,1.0
1988-08-31,12.5,12.5,12.25,12.25,27100,5.27662080117144,5.27662080117144,5.17108838514801,5.17108838514801,64198.2838571223,0.0,1.0
1988-09-01,12.38,12.38,12.38,12.38,200,5.22323172055251,5.22323172055251,5.22323172055251,5.22323172055251,474.036024528142,0.0,1.0
1988-09-02,12.5,12.5,12.25,12.25,1000,5.27662080117144,5.27662080117144,5.17108838514801,5.17108838514801,2368.94036373145,0.0,1.0
1988-09-06,12.5,12.63,12.5,12.5,44600,5.27662080117144,5.33149765750362,5.27662080117144,5.27662080117144,105654.740222423,0.0,1.0
1988-09-07,12.25,12.63,12.25,12.63,80500,5.16984263993357,5.33021326876416,5.16984263993357,5.33021326876416,190745.651015148,0.0,1.0
1988-09-08,12.38,12.38,12.25,12.38,2400,5.22323172055251,5.22323172055251,5.16838356839808,5.22323172055251,5688.43229433771,0.0,1.0
1988-09-09,12.5,12.5,12.25,12.38,7500,5.27662080117144,5.27662080117144,5.17108838514801,5.22596524148019,17767.0527279859,0.0,1.0
1988-09-12,12.63,12.63,12.5,12.5,3000,5.33423334445424,5.33423334445424,5.27932832982407,5.27932832982407,7103.17632418397,0.0,1.0
1988-09-13,12.63,12.63,12.5,12.5,1700,5.33423334445424,5.33423334445424,5.27932832982407,5.27932832982407,4025.13325037091,0.0,1.0
1988-09-14,13.0,13.0,12.75,12.75,1300,5.49017712364718,5.49017712364718,5.38459679434628,5.38459679434628,3078.22491321977,0.0,1.0
1988-09-15,12.63,12.88,12.63,12.88,8900,5.33423334445424,5.43981991105072,5.33423334445424,5.43981991105072,21072.7564284124,0.0,1.0
1988-09-16,13.25,13.38,12.75,12.75,19300,5.59695528488505,5.65186880843487,5.38574942507807,5.38574942507807,45690.0201955521,0.0,1.0
1988-09-19,13.13,13.38,13.13,13.38,7600,5.54779148338522,5.65342346136285,5.54779148338522,5.65342346136285,17986.9773943108,0.0,1.0
1988-09-20,13.13,13.13,13.0,13.0,3900,5.54779148338522,5.54779148338522,5.49286285483685,5.49286285483685,9230.15945234371,0.0,1.0
1988-09-21,13.12,13.12,13.12,13.12,0,5.54356620426611,5.54356620426611,5.54356620426611,5.54356620426611,0,0.0,1.0
1988-09-22,13.0,13.25,13.0,13.25,11000,5.49017712364718,5.59575745294809,5.49017712364718,5.59575745294809,26046.518496475,0.0,1.0
1988-09-23,13.0,13.0,13.0,13.0,6400,5.49017712364718,5.49017712364718,5.49017712364718,5.49017712364718,15154.3380343127,0.0,1.0
1988-09-26,13.0,13.13,12.88,13.0,12500,5.49017712364718,5.54507889488365,5.43949856558275,5.49017712364718,29598.316473267,0.0,1.0
1988-09-27,12.88,13.0,12.88,13.0,5100,5.43678804302825,5.48744134777696,5.43678804302825,5.48744134777696,12082.1336936675,0.0,1.0
1988-09-28,12.88,12.88,12.88,12.88,5000,5.43678804302825,5.43678804302825,5.43678804302825,5.43678804302825,11845.2291114387,0.0,1.0
1988-09-29,13.0,13.0,12.88,12.88,3600,5.49017712364718,5.49017712364718,5.43949856558275,5.43949856558275,8524.3151443009,0.0,1.0
1988-09-30,13.13,13.13,12.88,13.0,12300,5.54779148338522,5.54779148338522,5.44215950540759,5.49286285483685,29110.5028881609,0.0,1.0
1988-10-03,12.88,13.0,12.88,13.0,4200,5.43678804302825,5.48744134777696,5.43678804302825,5.48744134777696,9949.9924536085,0.0,1.0
1988-10-04,12.88,13.0,12.88,13.0,300,5.43678804302825,5.48744134777696,5.43678804302825,5.48744134777696,710.713746686321,0.0,1.0
1988-10-05,13.0,13.13,12.88,12.88,5100,5.51687166395665,5.57204038059622,5.4659466947509,5.4659466947509,12017.6803156683,0.075,1.0
1988-10-06,12.88,12.88,12.88,12.88,700,5.47238076344087,5.47238076344087,5.47238076344087,5.47238076344087,1647.54617592271,0.0,1.0
1988-10-07,12.88,12.88,12.88,12.88,1300,5.47238076344087,5.47238076344087,5.47238076344087,5.47238076344087,3059.72861242789,0.0,1.0
1988-10-10,12.88,12.88,12.88,12.88,100,5.47238076344087,5.47238076344087,5.47238076344087,5.47238076344087,235.36373941753,0.0,1.0
1988-10-11,12.88,13.0,12.88,12.88,6700,5.47238076344087,5.52336567738597,5.47238076344087,5.47238076344087,15769.3705409745,0.0,1.0
1988-10-12,13.0,13.0,12.88,12.88,2500,5.51687166395665,5.51687166395665,5.4659466947509,5.4659466947509,5891.0197625825,0.0,1.0
1988-10-13,13.0,13.0,13.0,13.0,1000,5.51687166395665,5.51687166395665,5.51687166395665,5.51687166395665,2356.407905033,0.0,1.0
1988-10-14,13.0,13.0,13.0,13.0,100,5.51687166395665,5.51687166395665,5.51687166395665,5.51687166395665,235.6407905033,0.0,1.0
1988-10-17,12.88,12.88,12.88,12.88,300,5.47238076344087,5.47238076344087,5.47238076344087,5.47238076344087,706.09121825259,0.0,1.0
1988-10-18,12.75,12.88,12.75,12.88,66700,5.41899168282194,5.47424414703895,5.41899168282194,5.47424414703895,156934.177015961,0.0,1.0
1988-10-19,12.75,12.88,12.75,12.88,3800,5.41899168282194,5.47424414703895,5.41899168282194,5.47424414703895,8940.77770105926,0.0,1.0
1988-10-20,13.0,13.0,12.88,12.88,2800,5.51687166395665,5.51687166395665,5.4659466947509,5.4659466947509,6597.9421340924,0.0,1.0
1988-10-21,13.0,13.0,12.88,12.88,4200,5.51687166395665,5.51687166395665,5.4659466947509,5.4659466947509,9896.91320113859,0.0,1.0
1988-10-24,13.0,13.0,13.0,13.0,0,5.51687166395665,5.51687166395665,5.51687166395665,5.51687166395665,0,0.0,1.0
1988-10-25,13.0,13.0,13.0,13.0,100,5.51687166395665,5.51687166395665,5.51687166395665,5.51687166395665,235.6407905033,0.0,1.0
1988-10-26,12.88,12.88,12.88,12.88,1000,5.47238076344087,5.47238076344087,5.47238076344087,5.47238076344087,2353.6373941753,0.0,1.0
1988-10-27,12.88,12.88,12.75,12.75,2600,5.47238076344087,5.47238076344087,5.41714710666701,5.41714710666701,6119.45722485578,0.0,1.0
1988-10-28,12.75,12.75,12.75,12.75,3600,5.41899168282194,5.41899168282194,5.41899168282194,5.41899168282194,8470.21045363509,0.0,1.0
1988-10-31,12.75,12.88,12.75,12.75,700,5.41899168282194,5.47424414703895,5.41899168282194,5.41899168282194,1646.9853659846,0.0,1.0
1988-11-01,13.0,13.0,12.75,12.75,1600,5.51687166395665,5.51687166395665,5.41077797811133,5.41077797811133,3770.2526480528,0.0,1.0
1988-11-02,12.88,13.0,12.88,13.0,2900,5.47238076344087,5.52336567738597,5.47238076344087,5.52336567738597,6825.54844310837,0.0,1.0
1988-11-03,12.88,13.0,12.88,12.88,1300,5.47238076344087,5.52336567738597,5.47238076344087,5.47238076344087,3059.72861242789,0.0,1.0
1988-11-04,12.88,12.88,12.88,12.88,800,5.47238076344087,5.47238076344087,5.47238076344087,5.47238076344087,1882.90991534024,0.0,1.0
1988-11-07,12.88,13.0,12.88,12.88,1400,5.47238076344087,5.52336567738597,5.47238076344087,5.47238076344087,3295.09235184542,0.0,1.0
1988-11-08,12.88,12.88,12.88,12.88,2300,5.47238076344087,5.47238076344087,5.47238076344087,5.47238076344087,5413.36600660319,0.0,1.0
1988-11-09,12.75,12.75,12.75,12.75,600,5.41899168282194,5.41899168282194,5.41899168282194,5.41899168282194,1411.70174227251,0.0,1.0
1988-11-10,13.0,13.13,12.88,12.88,6300,5.51687166395665,5.57204038059622,5.4659466947509,5.4659466947509,14845.3698017079,0.0,1.0
1988-11-11,12.88,13.25,12.88,13.25,2800,5.47238076344087,5.62958424810493,5.47238076344087,5.62958424810493,6590.18470369084,0.0,1.0
1988-11-14,12.88,12.88,12.88,12.88,19700,5.47238076344087,5.47238076344087,5.47238076344087,5.47238076344087,46366.6566652534,0.0,1.0
1988-11-15,12.88,12.88,12.88,12.88,0,5.47238076344087,5.47238076344087,5.47238076344087,5.47238076344087,0,0.0,1.0
1988-11-16,12.75,12.88,12.75,12.88,3900,5.41899168282194,5.47424414703895,5.41899168282194,5.47424414703895,9176.06132477135,0.0,1.0
1988-11-17,12.63,12.88,12.63,12.88,2000,5.36985426829032,5.47614592047343,5.36985426829032,5.47614592047343,4704.03827328491,0.0,1.0
1988-11-18,12.63,12.63,12.63,12.63,800,5.36985426829032,5.36985426829032,5.36985426829032,5.36985426829032,1881.61530931396,0.0,1.0
1988-11-21,12.62,12.62,12.62,12.62,0,5.365602602203,5.365602602203,5.365602602203,5.365602602203,0,0.0,1.0
1988-11-22,12.62,12.62,12.62,12.62,0,5.365602602203,5.365602602203,5.365602602203,5.365602602203,0,0.0,1.0
1988-11-23,12.63,12.63,12.5,12.5,1300,5.36985426829032,5.36985426829032,5.31458260915511,5.31458260915511,3057.62487763519,0.0,1.0
1988-11-25,12.62,12.62,12.62,12.62,0,5.365602602203,5.365602602203,5.365602602203,5.365602602203,0,0.0,1.0
1988-11-28,12.5,12.75,12.5,12.63,3200,5.31221352158407,5.41845779201575,5.31221352158407,5.36746054220854,7529.81781275845,0.0,1.0
1988-11-29,12.5,12.63,12.5,12.63,1800,5.31221352158407,5.36746054220854,5.31221352158407,5.36746054220854,4235.52251967663,0.0,1.0
1988-11-30,12.63,12.63,12.5,12.63,500,5.36985426829032,5.36985426829032,5.31458260915511,5.36985426829032,1176.00956832123,0.0,1.0
1988-12-01,12.63,12.63,12.5,12.63,9500,5.36985426829032,5.36985426829032,5.31458260915511,5.36985426829032,22344.1817981033,0.0,1.0
1988-12-02,12.63,12.75,12.63,12.75,300,5.36985426829032,5.42087426133821,5.36985426829032,5.42087426133821,705.605740992737,0.0,1.0
1988-12-05,12.63,12.63,12.63,12.63,600,5.36985426829032,5.36985426829032,5.36985426829032,5.36985426829032,1411.21148198547,0.0,1.0
1988-12-06,12.63,12.75,12.63,12.75,700,5.36985426829032,5.42087426133821,5.36985426829032,5.42087426133821,1646.41339564972,0.0,1.0
1988-12-07,13.0,13.0,12.75,12.75,7700,5.51687166395665,5.51687166395665,5.41077797811133,5.41077797811133,18144.3408687541,0.0,1.0
1988-12-08,13.0,13.13,13.0,13.0,29300,5.51687166395665,5.57204038059622,5.51687166395665,5.51687166395665,69042.7516174668,0.0,1.0
1988-12-09,13.25,13.38,13.13,13.25,1800,5.62364982519452,5.67882525744171,5.57271865696634,5.62364982519452,4241.01797611039,0.0,1.0
1988-12-12,13.5,13.63,13.5,13.5,4200,5.73042798643239,5.785609885561,5.73042798643239,5.73042798643239,9894.54891227067,0.0,1.0
1988-12-13,13.5,13.63,13.5,13.5,7300,5.73042798643239,5.785609885561,5.73042798643239,5.73042798643239,17197.6683475181,0.0,1.0
1988-12-14,13.5,13.5,13.5,13.5,600,5.73042798643239,5.73042798643239,5.73042798643239,5.73042798643239,1413.50698746724,0.0,1.0
1988-12-15,13.5,13.5,13.5,13.5,600,5.73042798643239,5.73042798643239,5.73042798643239,5.73042798643239,1413.50698746724,0.0,1.0
1988-12-16,13.75,13.75,13.63,13.63,2300,5.83720614767026,5.83720614767026,5.78626325765423,5.78626325765423,5417.83161326624,0.0,1.0
1988-12-19,13.75,13.88,13.63,13.75,3300,5.83720614767026,5.89239427852096,5.78626325765423,5.83720614767026,7773.41057555591,0.0,1.0
1988-12-20,13.75,13.75,13.75,13.75,700,5.83720614767026,5.83720614767026,5.83720614767026,5.83720614767026,1648.90527360277,0.0,1.0
1988-12-21,13.63,13.75,13.63,13.75,7200,5.78806362877456,5.83902236945343,5.78806362877456,5.83902236945343,16954.8930858552,0.0,1.0
1988-12-22,13.75,13.75,13.75,13.75,1200,5.83720614767026,5.83720614767026,5.83720614767026,5.83720614767026,2826.69475474761,0.0,1.0
1988-12-23,13.38,13.63,13.25,13.63,71500,5.71263162622608,5.81936988531102,5.65712773150191,5.81936988531102,167465.725534976,0.075,1.0
1988-12-27,13.25,13.25,13.25,13.25,1200,5.65924254560714,5.65924254560714,5.65924254560714,5.65924254560714,2809.5632713855,0.0,1.0
1988-12-28,13.5,13.5,13.5,13.5,0,5.76602070684502,5.76602070684502,5.76602070684502,5.76602070684502,0,0.0,1.0
1988-12-29,13.38,13.38,13.38,13.38,1400,5.71263162622608,5.71263162622608,5.71263162622608,5.71263162622608,3279.04917131421,0.0,1.0
1988-12-30,13.5,13.63,13.25,13.25,10200,5.76602070684502,5.82154535068871,5.65924254560714,5.65924254560714,23881.2878067767,0.0,1.0
1989-01-03,13.38,13.5,13.38,13.5,10400,5.71263162622608,5.76386599058685,5.71263162622608,5.76386599058685,24358.6509869056,0.0,1.0
1989-01-04,13.5,13.75,13.5,13.5,11900,5.76602070684502,5.87279886808289,5.76602070684502,5.76602070684502,27861.5024412395,0.0,1.0
1989-01-05,13.88,13.88,13.88,13.88,2000,5.92618794870182,5.92618794870182,5.92618794870182,5.92618794870182,4684.29287769738,0.0,1.0
1989-01-06,14.0,14.0,13.88,13.88,2500,5.97957702932076,5.97957702932076,5.92832351192658,5.92832351192658,5853.25681538645,0.0,1.0
1989-01-09,14.0,14.13,14.0,14.13,17800,5.97957702932076,6.03510167316445,5.97957702932076,6.03510167316445,41675.1885255515,0.0,1.0
1989-01-10,14.25,14.25,14.0,14.0,4000,6.08635519055863,6.08635519055863,5.97957702932076,5.97957702932076,9365.21090461832,0.0,1.0
1989-01-11,13.88,14.13,13.88,14.13,55900,5.92618794870182,6.0329276451842,5.92618794870182,6.0329276451842,130925.985931642,0.0,1.0
1989-01-12,14.25,14.25,14.0,14.0,1700,6.08635519055863,6.08635519055863,5.97957702932076,5.97957702932076,3980.21463446279,0.0,1.0
1989-01-13,14.25,14.38,14.25,14.38,400,6.08635519055863,6.14187983440232,6.08635519055863,6.14187983440232,936.521090461832,0.0,1.0
1989-01-16,14.38,14.38,14.13,14.13,2700,6.13974427117756,6.13974427117756,6.03300323725584,6.03300323725584,6323.71614926454,0.0,1.0
1989-01-17,14.25,14.25,14.25,14.25,1000,6.08635519055863,6.08635519055863,6.08635519055863,6.08635519055863,2341.30272615458,0.0,1.0
1989-01-18,14.13,14.13,14.13,14.13,400,6.03723874882775,6.03723874882775,6.03723874882775,6.03723874882775,936.189578571404,0.0,1.0
1989-01-19,14.13,14.13,14.13,14.13,1800,6.03723874882775,6.03723874882775,6.03723874882775,6.03723874882775,4212.85310357132,0.0,1.0
1989-01-20,14.13,14.13,14.0,14.0,7500,6.03723874882775,6.03723874882775,5.98169444328298,5.98169444328298,17553.5545982138,0.0,1.0
1989-01-23,14.13,14.13,14.13,14.13,100,6.03723874882775,6.03723874882775,6.03723874882775,6.03723874882775,234.047394642851,0.0,1.0
1989-01-24,14.25,14.25,14.13,14.25,2700,6.08635519055863,6.08635519055863,6.03510167316445,6.08635519055863,6321.51736061737,0.0,1.0
1989-01-25,14.13,14.13,14.13,14.13,100,6.03723874882775,6.03723874882775,6.03723874882775,6.03723874882775,234.047394642851,0.0,1.0
1989-01-26,14.38,14.38,14.13,14.25,16200,6.13974427117756,6.13974427117756,6.03300323725584,6.08423893353826,37942.2968955873,0.0,1.0
1989-01-27,14.38,14.38,14.25,14.25,2100,6.13974427117756,6.13974427117756,6.08423893353826,6.08423893353826,4918.44589387242,0.0,1.0
1989-01-30,14.75,14.75,14.25,14.25,7500,6.29991151303437,6.29991151303437,6.08635519055863,6.08635519055863,17559.7704461594,0.0,1.0
1989-01-31,14.5,14.88,14.5,14.75,26700,6.1931333517965,6.35543615687806,6.1931333517965,6.29991151303437,62512.7827883273,0.0,1.0
1989-02-01,14.63,14.63,14.5,14.5,11900,6.25079501957851,6.25079501957851,6.19525138645853,6.19525138645853,27851.9771412596,0.0,1.0
1989-02-02,14.63,14.63,14.5,14.5,1200,6.25079501957851,6.25079501957851,6.19525138645853,6.19525138645853,2808.60273693374,0.0,1.0
1989-02-03,14.63,14.63,14.5,14.63,6900,6.25079501957851,6.25079501957851,6.19525138645853,6.25079501957851,16149.465737369,0.0,1.0
1989-02-06,14.75,15.0,14.75,14.88,35400,6.29991151303437,6.40668967427224,6.29991151303437,6.35543615687806,82882.1165058722,0.0,1.0
1989-02-07,14.75,14.88,14.63,14.88,16600,6.29991151303437,6.35543615687806,6.24865799564019,6.35543615687806,38865.625254166,0.0,1.0
1989-02-08,14.88,14.88,14.75,14.75,11200,6.3533005936533,6.3533005936533,6.29779460728402,6.29779460728402,26231.4048490769,0.0,1.0
1989-02-09,14.88,15.0,14.88,15.0,11000,6.3533005936533,6.40453688876341,6.3533005936533,6.40453688876341,25762.9869053433,0.0,1.0
1989-02-10,14.75,14.75,14.75,14.75,16800,6.29991151303437,6.29991151303437,6.29991151303437,6.29991151303437,39333.885799397,0.0,1.0
1989-02-13,14.63,14.88,14.63,14.88,5800,6.25079501957851,6.35760969865538,6.25079501957851,6.35760969865538,13574.9132285131,0.0,1.0
1989-02-14,14.62,14.62,14.62,14.62,0,6.24652243241543,6.24652243241543,6.24652243241543,6.24652243241543,0,0.0,1.0
1989-02-15,14.62,14.62,14.62,14.62,0,6.24652243241543,6.24652243241543,6.24652243241543,6.24652243241543,0,0.0,1.0
1989-02-16,14.62,14.62,14.62,14.62,0,6.24652243241543,6.24652243241543,6.24652243241543,6.24652243241543,0,0.0,1.0
1989-02-17,14.63,14.63,14.63,14.63,1200,6.25079501957851,6.25079501957851,6.25079501957851,6.25079501957851,2808.60273693374,0.0,1.0
1989-02-21,14.75,14.75,14.75,14.75,4200,6.29991151303437,6.29991151303437,6.29991151303437,6.29991151303437,9833.47144984924,0.0,1.0
1989-02-22,14.75,14.75,14.75,14.75,0,6.29991151303437,6.29991151303437,6.29991151303437,6.29991151303437,0,0.0,1.0
1989-02-23,14.5,14.75,14.5,14.63,3800,6.1931333517965,6.29991151303437,6.1931333517965,6.24865799564019,8896.95035938741,0.0,1.0
1989-02-24,14.5,14.5,14.38,14.5,1600,6.1931333517965,6.1931333517965,6.14187983440232,6.1931333517965,3746.08436184733,0.0,1.0
1989-02-27,14.63,14.63,14.5,14.5,8500,6.25079501957851,6.25079501957851,6.19525138645853,6.19525138645853,19894.269386614,0.0,1.0
1989-02-28,14.75,14.75,14.63,14.63,6600,6.29991151303437,6.29991151303437,6.24865799564019,6.24865799564019,15452.5979926202,0.0,1.0
1989-03-01,14.75,14.75,14.63,14.63,700,6.29991151303437,6.29991151303437,6.24865799564019,6.24865799564019,1638.91190830821,0.0,1.0
1989-03-02,14.63,14.63,14.63,14.63,1200,6.25079501957851,6.25079501957851,6.25079501957851,6.25079501957851,2808.60273693374,0.0,1.0
1989-03-03,14.63,14.75,14.63,14.75,3400,6.25079501957851,6.3020660655354,6.25079501957851,6.3020660655354,7957.7077546456,0.0,1.0
1989-03-06,14.63,14.75,14.63,14.63,25700,6.25079501957851,6.3020660655354,6.25079501957851,6.25079501957851,60150.9086159976,0.0,1.0
1989-03-07,14.75,14.75,14.75,14.75,1200,6.29991151303437,6.29991151303437,6.29991151303437,6.29991151303437,2809.5632713855,0.0,1.0
1989-03-08,14.75,14.75,14.75,14.75,0,6.29991151303437,6.29991151303437,6.29991151303437,6.29991151303437,0,0.0,1.0
1989-03-09,14.63,14.63,14.63,14.63,100,6.25079501957851,6.25079501957851,6.25079501957851,6.25079501957851,234.050228077812,0.0,1.0
1989-03-10,14.62,14.62,14.62,14.62,0,6.24652243241543,6.24652243241543,6.24652243241543,6.24652243241543,0,0.0,1.0
1989-03-13,14.75,14.75,14.63,14.63,2400,6.29991151303437,6.29991151303437,6.24865799564019,6.24865799564019,5619.12654277099,0.0,1.0
1989-03-14,14.63,14.63,14.63,14.63,200,6.25079501957851,6.25079501957851,6.25079501957851,6.25079501957851,468.100456155624,0.0,1.0
1989-03-15,14.63,14.63,14.63,14.63,500,6.25079501957851,6.25079501957851,6.25079501957851,6.25079501957851,1170.25114038906,0.0,1.0
1989-03-16,14.63,14.63,14.63,14.63,1100,6.25079501957851,6.25079501957851,6.25079501957851,6.25079501957851,2574.55250885593,0.0,1.0
1989-03-17,14.63,14.63,14.5,14.63,6600,6.25079501957851,6.25079501957851,6.19525138645853,6.25079501957851,15447.3150531356,0.0,1.0
1989-03-20,14.5,14.5,14.5,14.5,4700,6.1931333517965,6.1931333517965,6.1931333517965,6.1931333517965,11004.1228129265,0.0,1.0
1989-03-21,14.63,14.63,14.5,14.5,700,6.25079501957851,6.25079501957851,6.19525138645853,6.19525138645853,1638.35159654468,0.0,1.0
1989-03-22,14.5,14.5,14.5,14.5,200,6.1931333517965,6.1931333517965,6.1931333517965,6.1931333517965,468.260545230916,0.0,1.0
1989-03-23,14.38,14.5,14.38,14.5,1500,6.13974427117756,6.19097996745999,6.13974427117756,6.19097996745999,3513.1756384803,0.0,1.0
1989-03-27,14.75,14.88,14.5,14.63,21200,6.29991151303437,6.35543615687806,6.1931333517965,6.24865799564019,49635.6177944771,0.0,1.0
1989-03-28,15.25,15.25,14.88,14.88,8600,6.51346783551011,6.51346783551011,6.35543615687806,6.35543615687806,20135.2034449294,0.0,1.0
1989-03-29,15.63,15.63,15.38,15.38,1700,6.6779075710144,6.6779075710144,6.57109522982735,6.57109522982735,3978.94096577976,0.0,1.0
1989-03-30,15.38,15.5,15.38,15.38,5300,6.56685691612905,6.61809377113135,6.56685691612905,6.56685691612905,12412.9398647001,0.0,1.0
1989-03-31,15.5,15.5,15.38,15.38,1100,6.62024599674798,6.62024599674798,6.5689924793538,6.5689924793538,2575.43299877004,0.0,1.0
1989-04-03,15.63,15.63,15.38,15.38,1200,6.6779075710144,6.6779075710144,6.57109522982735,6.57109522982735,2808.66421113865,0.0,1.0
1989-04-04,15.38,15.5,15.38,15.5,1700,6.56685691612905,6.61809377113135,6.56685691612905,6.61809377113135,3981.5090132057,0.0,1.0
1989-04-05,15.38,15.38,15.38,15.38,0,6.56685691612905,6.56685691612905,6.56685691612905,6.56685691612905,0,0.0,1.0
1989-04-06,15.38,15.38,15.25,15.25,5400,6.59355145643851,6.59355145643851,6.53781922696276,6.53781922696276,12595.9432558763,0.075,1.0
1989-04-07,15.38,15.38,15.25,15.25,2300,6.59355145643851,6.59355145643851,6.53781922696276,6.53781922696276,5364.93879416954,0.0,1.0
1989-04-10,15.25,15.38,15.25,15.38,1500,6.54016237581958,6.59591457967902,6.54016237581958,6.59591457967902,3497.61958274521,0.0,1.0
1989-04-11,15.13,15.13,15.13,15.13,7000,6.49106348917895,6.49106348917895,6.49106348917895,6.49106348917895,16316.2785538239,0.0,1.0
1989-04-12,14.75,15.0,14.75,15.0,7400,6.32660605334383,6.43383666441746,6.32660605334383,6.43383666441746,17252.5362065669,0.0,1.0
1989-04-13,14.75,14.75,14.75,14.75,5000,6.32660605334383,6.32660605334383,6.32660605334383,6.32660605334383,11657.1190584912,0.0,1.0
1989-04-14,14.75,14.88,14.75,14.88,1100,6.32660605334383,6.38236597110212,6.32660605334383,6.38236597110212,2564.56619286806,0.0,1.0
1989-04-17,14.75,14.75,14.75,14.75,5800,6.32660605334383,6.32660605334383,6.32660605334383,6.32660605334383,13522.2581078498,0.0,1.0
1989-04-18,14.75,14.88,14.75,14.75,11400,6.32660605334383,6.38236597110212,6.32660605334383,6.32660605334383,26578.2314533599,0.0,1.0
1989-04-19,15.0,15.0,14.88,14.88,6500,6.4333842145817,6.4333842145817,6.38191714086505,6.38191714086505,15155.3205510421,0.0,1.0
1989-04-20,14.88,15.0,14.88,15.0,4100,6.37999513396277,6.43144670762376,6.37999513396277,6.43144670762376,9562.38973839255,0.0,1.0
1989-04-21,14.75,14.75,14.75,14.75,3300,6.32660605334383,6.32660605334383,6.32660605334383,6.32660605334383,7693.69857860418,0.0,1.0
1989-04-24,14.63,14.88,14.63,14.88,7600,6.27750781880747,6.38477897087185,6.27750781880747,6.38477897087185,17712.1244941949,0.0,1.0
1989-04-25,14.63,14.75,14.63,14.75,9100,6.27750781880747,6.32899797179837,6.27750781880747,6.32899797179837,21207.9385391018,0.0,1.0
1989-04-26,14.5,14.88,14.5,14.88,8100,6.21982789210596,6.38283027824391,6.21982789210596,6.38283027824391,18883.1591544622,0.0,1.0
1989-04-27,14.63,14.63,14.5,14.63,3600,6.27750781880747,6.27750781880747,6.22172681973399,6.27750781880747,8389.95370777655,0.0,1.0
1989-04-28,14.63,14.63,14.63,14.63,1600,6.27750781880747,6.27750781880747,6.27750781880747,6.27750781880747,3728.86831456735,0.0,1.0
1989-05-01,14.63,14.75,14.5,14.75,16500,6.27750781880747,6.32899797179837,6.22172681973399,6.32899797179837,38453.9544939758,0.0,1.0
1989-05-02,14.38,14.75,14.38,14.75,7000,6.16643881148703,6.32510239703989,6.16643881148703,6.32510239703989,16323.8464010196,0.0,1.0
1989-05-03,14.38,14.38,14.25,14.25,13600,6.16643881148703,6.16643881148703,6.11069214629278,6.11069214629278,31714.9015791238,0.0,1.0
1989-05-04,14.38,14.5,14.25,14.5,7500,6.16643881148703,6.21789727166634,6.11069214629278,6.21789727166634,17489.8354296638,0.0,1.0
1989-05-05,14.63,14.63,14.5,14.5,3800,6.27750781880747,6.27750781880747,6.22172681973399,6.22172681973399,8856.06224709747,0.0,1.0
1989-05-08,14.5,14.63,14.5,14.63,2500,6.21982789210596,6.27559186631105,6.21982789210596,6.27559186631105,5828.13554150068,0.0,1.0
1989-05-09,14.5,14.63,14.5,14.5,2800,6.21982789210596,6.27559186631105,6.21982789210596,6.21982789210596,6527.51180648076,0.0,1.0
1989-05-10,14.63,14.63,14.63,14.63,1000,6.27750781880747,6.27750781880747,6.27750781880747,6.27750781880747,2330.5426966046,0.0,1.0
1989-05-11,14.63,14.75,14.5,14.5,8700,6.27750781880747,6.32899797179837,6.22172681973399,6.22172681973399,20275.72146046,0.0,1.0
1989-05-12,14.63,14.75,14.63,14.63,23100,6.27750781880747,6.32899797179837,6.27750781880747,6.27750781880747,53835.5362915662,0.0,1.0
1989-05-15,14.75,14.75,14.63,14.75,21900,6.32660605334383,6.32660605334383,6.27513536002849,6.32660605334383,51058.1814761914,0.0,1.0
1989-05-16,14.63,14.63,14.5,14.63,2300,6.27750781880747,6.27750781880747,6.22172681973399,6.27750781880747,5360.24820219057,0.0,1.0
1989-05-17,14.5,14.5,14.5,14.5,1100,6.21982789210596,6.21982789210596,6.21982789210596,6.21982789210596,2564.3796382603,0.0,1.0
1989-05-18,14.5,14.5,14.38,14.5,55000,6.21982789210596,6.21982789210596,6.16835345437819,6.21982789210596,128218.981913015,0.0,1.0
1989-05-19,14.5,14.5,14.5,14.5,500,6.21982789210596,6.21982789210596,6.21982789210596,6.21982789210596,1165.62710830014,0.0,1.0
1989-05-22,14.88,14.88,14.75,14.75,5300,6.37999513396277,6.37999513396277,6.32425592916337,6.32425592916337,12361.1379545074,0.0,1.0
1989-05-23,14.75,14.75,14.75,14.75,5100,6.32660605334383,6.32660605334383,6.32660605334383,6.32660605334383,11890.261439661,0.0,1.0
1989-05-24,14.88,14.88,14.88,14.88,4000,6.37999513396277,6.37999513396277,6.37999513396277,6.37999513396277,9329.16072038298,0.0,1.0
1989-05-25,14.88,14.88,14.75,14.75,1200,6.37999513396277,6.37999513396277,6.32425592916337,6.32425592916337,2798.74821611489,0.0,1.0
1989-05-26,14.88,14.88,14.88,14.88,0,6.37999513396277,6.37999513396277,6.37999513396277,6.37999513396277,0,0.0,1.0
1989-05-30,15.5,15.88,15.13,15.13,25800,6.6558387171606,6.81901411796841,6.49695740584774,6.49695740584774,60082.5856805915,0.0,1.0
1989-05-31,15.25,15.38,15.25,15.38,1200,6.54016237581958,6.59591457967902,6.54016237581958,6.59591457967902,2798.09566619617,0.0,1.0
1989-06-01,15.0,15.13,15.0,15.13,5200,6.4333842145817,6.48914021110808,6.4333842145817,6.48914021110808,12124.2564408337,0.0,1.0
1989-06-02,15.0,15.0,14.88,15.0,7900,6.4333842145817,6.4333842145817,6.38191714086505,6.4333842145817,18419.5434389589,0.0,1.0
1989-06-05,14.88,15.0,14.88,15.0,4800,6.37999513396277,6.43144670762376,6.37999513396277,6.43144670762376,11194.9928644596,0.0,1.0
1989-06-06,14.75,14.88,14.75,14.88,9200,6.32660605334383,6.38236597110212,6.32660605334383,6.38236597110212,21449.0990676238,0.0,1.0
1989-06-07,14.75,14.75,14.75,14.75,5000,6.32660605334383,6.32660605334383,6.32660605334383,6.32660605334383,11657.1190584912,0.0,1.0
1989-06-08,14.63,14.63,14.63,14.63,800,6.27750781880747,6.27750781880747,6.27750781880747,6.27750781880747,1864.43415728368,0.0,1.0
1989-06-09,14.75,14.75,14.75,14.75,300,6.32660605334383,6.32660605334383,6.32660605334383,6.32660605334383,699.427143509471,0.0,1.0
1989-06-12,15.0,15.0,15.0,15.0,6200,6.4333842145817,6.4333842145817,6.4333842145817,6.4333842145817,14455.8442179171,0.0,1.0
1989-06-13,14.75,15.0,14.75,15.0,3300,6.32660605334383,6.43383666441746,6.32660605334383,6.43383666441746,7693.69857860418,0.0,1.0
1989-06-14,14.88,14.88,14.88,14.88,1700,6.37999513396277,6.37999513396277,6.37999513396277,6.37999513396277,3964.89330616277,0.0,1.0
1989-06-15,14.88,14.88,14.88,14.88,0,6.37999513396277,6.37999513396277,6.37999513396277,6.37999513396277,0,0.0,1.0
1989-06-16,14.88,14.88,14.88,14.88,0,6.37999513396277,6.37999513396277,6.37999513396277,6.37999513396277,0,0.0,1.0
1989-06-19,14.75,14.88,14.75,14.88,600,6.32660605334383,6.38236597110212,6.32660605334383,6.38236597110212,1398.85428701894,0.0,1.0
1989-06-20,14.88,14.88,14.88,14.88,1000,6.37999513396277,6.37999513396277,6.37999513396277,6.37999513396277,2332.29018009574,0.0,1.0
1989-06-21,14.75,14.75,14.75,14.75,400,6.32660605334383,6.32660605334383,6.32660605334383,6.32660605334383,932.569524679294,0.0,1.0
1989-06-22,14.88,14.88,14.88,14.88,2400,6.37999513396277,6.37999513396277,6.37999513396277,6.37999513396277,5597.49643222979,0.0,1.0
1989-06-23,14.75,14.75,14.75,14.75,400,6.32660605334383,6.32660605334383,6.32660605334383,6.32660605334383,932.569524679294,0.0,1.0
1989-06-26,14.88,14.88,14.88,14.88,3200,6.37999513396277,6.37999513396277,6.37999513396277,6.37999513396277,7463.32857630638,0.0,1.0
1989-06-27,14.75,14.75,14.75,14.75,800,6.32660605334383,6.32660605334383,6.32660605334383,6.32660605334383,1865.13904935859,0.0,1.0
1989-06-28,14.63,14.75,14.63,14.75,6000,6.27750781880747,6.32899797179837,6.27750781880747,6.32899797179837,13983.2561796276,0.0,1.0
1989-06-29,14.75,14.75,14.75,14.75,200,6.32660605334383,6.32660605334383,6.32660605334383,6.32660605334383,466.284762339647,0.0,1.0
1989-06-30,14.5,14.5,14.5,14.5,2900,6.21982789210596,6.21982789210596,6.21982789210596,6.21982789210596,6760.63722814079,0.0,1.0
1989-07-03,14.63,14.63,14.63,14.63,1000,6.27750781880747,6.27750781880747,6.27750781880747,6.27750781880747,2330.5426966046,0.0,1.0
1989-07-05,14.38,14.5,14.38,14.5,3800,6.16643881148703,6.21789727166634,6.16643881148703,6.21789727166634,8861.51661769634,0.0,1.0
1989-07-06,14.25,14.25,14.25,14.25,1200,6.11304973086809,6.11304973086809,6.11304973086809,6.11304973086809,2797.29443613927,0.0,1.0
1989-07-07,14.13,14.25,14.13,14.13,1600,6.06395219461902,6.1154507270574,6.06395219461902,6.06395219461902,3728.26158162357,0.0,1.0
1989-07-10,13.88,14.13,13.88,14.0,2400,5.98847520942391,6.09633679460806,5.98847520942391,6.04024877031231,5562.68479621954,0.075,1.0
1989-07-11,14.0,14.0,14.0,14.0,400,6.04186429004285,6.04186429004285,6.04186429004285,6.04186429004285,926.866233859133,0.0,1.0
1989-07-12,14.13,14.13,14.0,14.0,400,6.09957012234072,6.09957012234072,6.04345235051451,6.04345235051451,926.622677768484,0.0,1.0
1989-07-13,14.0,14.0,14.0,14.0,100,6.04186429004285,6.04186429004285,6.04186429004285,6.04186429004285,231.716558464783,0.0,1.0
1989-07-14,14.0,14.0,14.0,14.0,0,6.04186429004285,6.04186429004285,6.04186429004285,6.04186429004285,0,0.0,1.0
1989-07-17,14.0,14.0,13.88,13.88,1300,6.04186429004285,6.04186429004285,5.99007688184248,5.99007688184248,3012.31526004218,0.0,1.0
1989-07-18,14.0,14.0,14.0,14.0,17100,6.04186429004285,6.04186429004285,6.04186429004285,6.04186429004285,39623.5314974779,0.0,1.0
1989-07-19,13.88,14.0,13.88,13.88,9000,5.98847520942391,6.04024877031231,5.98847520942391,5.98847520942391,20860.0679858233,0.0,1.0
1989-07-20,13.88,14.0,13.88,14.0,1400,5.98847520942391,6.04024877031231,5.98847520942391,6.04024877031231,3244.8994644614,0.0,1.0
1989-07-21,14.0,14.0,13.88,13.88,400,6.04186429004285,6.04186429004285,5.99007688184248,5.99007688184248,926.866233859133,0.0,1.0
1989-07-24,14.0,14.0,14.0,14.0,1100,6.04186429004285,6.04186429004285,6.04186429004285,6.04186429004285,2548.88214311262,0.0,1.0
1989-07-25,14.0,14.13,14.0,14.13,2300,6.04186429004285,6.09796731559325,6.04186429004285,6.09796731559325,5329.48084469002,0.0,1.0
1989-07-26,14.0,14.0,14.0,14.0,2500,6.04186429004285,6.04186429004285,6.04186429004285,6.04186429004285,5792.91396161958,0.0,1.0
1989-07-27,14.0,14.0,13.88,14.0,1100,6.04186429004285,6.04186429004285,5.99007688184248,6.04186429004285,2548.88214311262,0.0,1.0
1989-07-28,14.0,14.0,14.0,14.0,2000,6.04186429004285,6.04186429004285,6.04186429004285,6.04186429004285,4634.33116929566,0.0,1.0
1989-07-31,14.0,14.13,14.0,14.0,44700,6.04186429004285,6.09796731559325,6.04186429004285,6.04186429004285,103577.301633758,0.0,1.0
1989-08-01,14.13,14.25,14.13,14.13,2500,6.09957012234072,6.15137114248799,6.09957012234072,6.09957012234072,5791.39173605303,0.0,1.0
1989-08-02,14.25,14.25,14.13,14.13,1400,6.14864245128072,6.14864245128072,6.09686440958572,6.09686440958572,3244.61865494302,0.0,1.0
1989-08-03,14.38,14.38,14.38,14.38,300,6.20203153189965,6.20203153189965,6.20203153189965,6.20203153189965,695.578533874149,0.0,1.0
1989-08-04,14.13,14.25,14.0,14.25,2300,6.09957012234072,6.15137114248799,6.04345235051451,6.15137114248799,5328.08039716879,0.0,1.0
1989-08-07,14.13,14.38,14.13,14.25,3000,6.09957012234072,6.20748891431419,6.09957012234072,6.15137114248799,6949.67008326363,0.0,1.0
1989-08-08,14.88,15.0,14.13,14.13,11100,6.41558785437539,6.46732646610423,6.09222153107018,6.09222153107018,25744.7959172372,0.0,1.0
1989-08-09,15.13,15.25,15.0,15.0,5400,6.52667974975057,6.5784445593983,6.47060120596554,6.47060120596554,12518.1567248067,0.0,1.0
1989-08-10,15.63,15.63,15.25,15.25,7600,6.74913858510522,6.74913858510522,6.58505204240912,6.58505204240912,17600.4683415681,0.0,1.0
1989-08-11,15.5,15.88,15.5,15.75,5200,6.68253325747007,6.84636310507257,6.68253325747007,6.7903160519454,12061.2942569199,0.0,1.0
1989-08-14,15.38,15.38,15.38,15.38,200,6.62914417685114,6.62914417685114,6.62914417685114,6.62914417685114,464.011630753384,0.0,1.0
1989-08-15,15.38,15.38,15.38,15.38,500,6.62914417685114,6.62914417685114,6.62914417685114,6.62914417685114,1160.02907688346,0.0,1.0
1989-08-16,15.38,15.38,15.38,15.38,1500,6.62914417685114,6.62914417685114,6.62914417685114,6.62914417685114,3480.08723065038,0.0,1.0
1989-08-17,15.38,15.38,15.38,15.38,600,6.62914417685114,6.62914417685114,6.62914417685114,6.62914417685114,1392.03489226015,0.0,1.0
1989-08-18,15.38,15.38,15.38,15.38,1200,6.62914417685114,6.62914417685114,6.62914417685114,6.62914417685114,2784.06978452031,0.0,1.0
1989-08-21,15.38,15.38,15.38,15.38,0,6.62914417685114,6.62914417685114,6.62914417685114,6.62914417685114,0,0.0,1.0
1989-08-22,15.25,15.25,15.13,15.25,2700,6.5757550962322,6.5757550962322,6.52401144957332,6.5757550962322,6261.63830578067,0.0,1.0
1989-08-23,15.25,15.25,15.25,15.25,0,6.5757550962322,6.5757550962322,6.5757550962322,6.5757550962322,0,0.0,1.0
1989-08-24,15.13,15.13,15.13,15.13,200,6.52667974975057,6.52667974975057,6.52667974975057,6.52667974975057,463.635434252101,0.0,1.0
1989-08-25,15.25,15.38,15.25,15.25,2000,6.5757550962322,6.63181071344598,6.5757550962322,6.5757550962322,4638.25059687457,0.0,1.0
1989-08-28,15.25,15.38,15.25,15.38,1400,6.5757550962322,6.63181071344598,6.5757550962322,6.63181071344598,3246.7754178122,0.0,1.0
1989-08-29,15.25,15.25,15.25,15.25,0,6.5757550962322,6.5757550962322,6.5757550962322,6.5757550962322,0,0.0,1.0
1989-08-30,15.25,15.25,15.13,15.13,1500,6.5757550962322,6.5757550962322,6.52401144957332,6.52401144957332,3478.68794765593,0.0,1.0
1989-08-31,15.13,15.13,15.13,15.13,400,6.52667974975057,6.52667974975057,6.52667974975057,6.52667974975057,927.270868504202,0.0,1.0
1989-09-01,15.0,15.13,15.0,15.13,2000,6.46897693499433,6.52504140176428,6.46897693499433,6.52504140176428,4637.51846721128,0.0,1.0
1989-09-05,14.88,15.13,14.88,15.13,4100,6.41558785437539,6.52337662881046,6.41558785437539,6.52337662881046,9509.33903249302,0.0,1.0
1989-09-06,14.88,14.88,14.88,14.88,500,6.41558785437539,6.41558785437539,6.41558785437539,6.41558785437539,1159.67549176744,0.0,1.0
1989-09-07,14.88,14.88,14.88,14.88,3700,6.41558785437539,6.41558785437539,6.41558785437539,6.41558785437539,8581.59863907906,0.0,1.0
1989-09-08,14.88,15.0,14.88,14.88,600,6.41558785437539,6.46732646610423,6.41558785437539,6.41558785437539,1391.61059012093,0.0,1.0
1989-09-11,15.0,15.0,14.88,15.0,1800,6.46897693499433,6.46897693499433,6.41722511951438,6.46897693499433,4173.76662049015,0.0,1.0
1989-09-12,14.88,14.88,14.88,14.88,700,6.41558785437539,6.41558785437539,6.41558785437539,6.41558785437539,1623.54568847442,0.0,1.0
1989-09-13,14.88,14.88,14.88,14.88,15700,6.41558785437539,6.41558785437539,6.41558785437539,6.41558785437539,36413.8104414976,0.0,1.0
1989-09-14,14.75,14.88,14.75,14.75,1300,6.36219877375646,6.41827239006753,6.36219877375646,6.36219877375646,3013.89514566808,0.0,1.0
1989-09-15,14.88,14.88,14.88,14.88,100,6.41558785437539,6.41558785437539,6.41558785437539,6.41558785437539,231.935098353488,0.0,1.0
1989-09-18,14.75,14.75,14.75,14.75,300,6.36219877375646,6.36219877375646,6.36219877375646,6.36219877375646,695.514264384941,0.0,1.0
1989-09-19,14.88,14.88,14.88,14.88,400,6.41558785437539,6.41558785437539,6.41558785437539,6.41558785437539,927.740393413953,0.0,1.0
1989-09-20,14.75,14.75,14.75,14.75,700,6.36219877375646,6.36219877375646,6.36219877375646,6.36219877375646,1622.8666168982,0.0,1.0
1989-09-21,14.75,14.75,14.75,14.75,0,6.36219877375646,6.36219877375646,6.36219877375646,6.36219877375646,0,0.0,1.0
1989-09-22,14.75,14.88,14.75,14.88,600,6.36219877375646,6.41827239006753,6.36219877375646,6.41827239006753,1391.02852876988,0.0,1.0
1989-09-25,14.75,14.75,14.75,14.75,0,6.36219877375646,6.36219877375646,6.36219877375646,6.36219877375646,0,0.0,1.0
1989-09-26,14.75,14.75,14.63,14.63,1100,6.36219877375646,6.36219877375646,6.31043851254624,6.31043851254624,2550.21896941145,0.0,1.0
1989-09-27,14.63,14.63,14.63,14.63,100,6.3131248844461,6.3131248844461,6.3131248844461,6.3131248844461,231.739435981134,0.0,1.0
1989-09-28,14.5,14.5,14.5,14.5,200,6.25542061251859,6.25542061251859,6.25542061251859,6.25542061251859,463.597922447678,0.0,1.0
1989-09-29,14.5,14.5,14.5,14.5,17900,6.25542061251859,6.25542061251859,6.25542061251859,6.25542061251859,41492.0140590672,0.0,1.0
1989-10-02,14.63,14.63,14.63,14.63,3300,6.3131248844461,6.3131248844461,6.3131248844461,6.3131248844461,7647.40138737742,0.0,1.0
1989-10-03,14.5,14.5,14.5,14.5,300,6.25542061251859,6.25542061251859,6.25542061251859,6.25542061251859,695.396883671517,0.0,1.0
1989-10-04,14.38,14.63,14.38,14.63,3300,6.20203153189965,6.30985544587566,6.20203153189965,6.30985544587566,7651.36387261564,0.0,1.0
1989-10-05,14.5,14.5,14.5,14.5,1400,6.25542061251859,6.25542061251859,6.25542061251859,6.25542061251859,3245.18545713375,0.0,1.0
1989-10-06,14.38,14.38,14.38,14.38,200,6.20203153189965,6.20203153189965,6.20203153189965,6.20203153189965,463.719022582766,0.0,1.0
1989-10-09,14.38,14.38,14.38,14.38,10500,6.20203153189965,6.20203153189965,6.20203153189965,6.20203153189965,24345.2486855952,0.0,1.0
1989-10-10,14.38,14.38,14.38,14.38,1000,6.23762425231228,6.23762425231228,6.23762425231228,6.23762425231228,2305.3648982895,0.075,1.0
1989-10-11,14.25,14.38,14.25,14.38,17900,6.18423517169334,6.24065275571581,6.18423517169334,6.24065275571581,41246.0058387716,0.0,1.0
1989-10-12,14.25,14.25,14.25,14.25,300,6.18423517169334,6.18423517169334,6.18423517169334,6.18423517169334,691.273840873267,0.0,1.0
1989-10-13,14.25,14.25,14.25,14.25,800,6.18423517169334,6.18423517169334,6.18423517169334,6.18423517169334,1843.39690899538,0.0,1.0
1989-10-16,13.88,13.88,13.25,13.25,12900,6.01516974973338,6.01516974973338,5.74214691527142,5.74214691527142,29766.7409981134,0.0,1.0
1989-10-17,13.75,13.75,13.75,13.75,700,5.96178066911444,5.96178066911444,5.96178066911444,5.96178066911444,1614.45053654241,0.0,1.0
1989-10-18,13.63,13.75,13.63,13.75,3500,5.91272961462509,5.96478592818012,5.91272961462509,5.96478592818012,8068.18561126186,0.0,1.0
1989-10-19,14.0,14.0,13.63,13.75,7800,6.06855883035231,6.06855883035231,5.90817548983586,5.96019170838174,17994.3876384338,0.0,1.0
1989-10-20,14.13,14.13,14.0,14.0,600,6.12628356813199,6.12628356813199,6.06992002504231,6.06992002504231,1383.87325785918,0.0,1.0
1989-10-23,14.0,14.13,14.0,14.0,1800,6.06855883035231,6.12490973377701,6.06855883035231,6.06855883035231,4152.55099348473,0.0,1.0
1989-10-24,14.0,14.0,14.0,14.0,1000,6.06855883035231,6.06855883035231,6.06855883035231,6.06855883035231,2306.97277415818,0.0,1.0
1989-10-25,14.13,14.13,14.13,14.13,400,6.12628356813199,6.12628356813199,6.12628356813199,6.12628356813199,922.582171906122,0.0,1.0
1989-10-26,14.25,14.25,14.0,14.0,5600,6.18423517169334,6.18423517169334,6.07573981780398,6.07573981780398,12903.7783629676,0.0,1.0
1989-10-27,13.63,14.13,13.63,14.13,4800,5.91272961462509,6.12963092110437,5.91272961462509,6.12963092110437,11064.9402668734,0.0,1.0
1989-10-30,13.63,13.63,13.63,13.63,1000,5.91272961462509,5.91272961462509,5.91272961462509,5.91272961462509,2305.19588893196,0.0,1.0
1989-10-31,13.5,13.63,13.5,13.63,800,5.85500250787658,5.91138401350798,5.85500250787658,5.91138401350798,1844.57649428349,0.0,1.0
1989-11-01,13.5,13.5,13.38,13.38,400,5.85500250787658,5.85500250787658,5.80295804113989,5.80295804113989,922.288247141743,0.0,1.0
1989-11-02,13.38,13.38,13.38,13.38,1500,5.80161342725764,5.80161342725764,5.80161342725764,5.80161342725764,3459.38250654644,0.0,1.0
1989-11-03,13.38,13.38,13.38,13.38,0,5.80161342725764,5.80161342725764,5.80161342725764,5.80161342725764,0,0.0,1.0
1989-11-06,13.38,13.38,13.38,13.38,0,5.80161342725764,5.80161342725764,5.80161342725764,5.80161342725764,0,0.0,1.0
1989-11-07,13.38,13.38,13.38,13.38,400,5.80161342725764,5.80161342725764,5.80161342725764,5.80161342725764,922.502001745717,0.0,1.0
1989-11-08,13.13,13.13,13.13,13.13,15100,5.69917584167985,5.69917584167985,5.69917584167985,5.69917584167985,34788.0124262952,0.0,1.0
1989-11-09,13.13,13.13,13.13,13.13,600,5.69917584167985,5.69917584167985,5.69917584167985,5.69917584167985,1382.30512952166,0.0,1.0
1989-11-10,13.0,13.13,13.0,13.13,500,5.64144618540083,5.69786064725484,5.64144618540083,5.69786064725484,1152.18683053664,0.0,1.0
1989-11-13,13.0,13.25,13.0,13.13,1900,5.64144618540083,5.74993553512008,5.64144618540083,5.69786064725484,4378.30995603923,0.0,1.0
1989-11-14,12.88,13.13,12.88,13.13,3200,5.58805710478189,5.69652094610142,5.58805710478189,5.69652094610142,7375.72992314808,0.0,1.0
1989-11-15,13.0,13.0,13.0,13.0,100,5.64144618540083,5.64144618540083,5.64144618540083,5.64144618540083,230.437366107328,0.0,1.0
1989-11-16,13.0,13.0,13.0,13.0,0,5.64144618540083,5.64144618540083,5.64144618540083,5.64144618540083,0,0.0,1.0
1989-11-17,13.0,13.0,13.0,13.0,200,5.64144618540083,5.64144618540083,5.64144618540083,5.64144618540083,460.874732214656,0.0,1.0
1989-11-20,12.75,13.0,12.75,13.0,3200,5.52576984405981,5.6341182723747,5.52576984405981,5.6341182723747,7383.58656827879,0.0,1.0
1989-11-21,12.75,12.75,12.75,12.75,900,5.52576984405981,5.52576984405981,5.52576984405981,5.52576984405981,2076.63372232841,0.0,1.0
1989-11-22,12.75,12.88,12.75,12.88,3000,5.52576984405981,5.58211102678355,5.52576984405981,5.58211102678355,6922.11240776137,0.0,1.0
1989-11-24,12.88,12.88,12.88,12.88,1000,5.58805710478189,5.58805710478189,5.58805710478189,5.58805710478189,2304.91560098377,0.0,1.0
1989-11-27,13.0,13.0,13.0,13.0,5200,5.64144618540083,5.64144618540083,5.64144618540083,5.64144618540083,11982.7430375811,0.0,1.0
1989-11-28,12.88,13.0,12.88,13.0,2600,5.58805710478189,5.64011974861527,5.58805710478189,5.64011974861527,5992.78056255781,0.0,1.0
1989-11-29,12.88,12.88,12.88,12.88,0,5.58805710478189,5.58805710478189,5.58805710478189,5.58805710478189,0,0.0,1.0
1989-11-30,12.88,12.88,12.88,12.88,1000,5.58805710478189,5.58805710478189,5.58805710478189,5.58805710478189,2304.91560098377,0.0,1.0
1989-12-01,12.75,12.88,12.75,12.88,1100,5.52576984405981,5.58211102678355,5.52576984405981,5.58211102678355,2538.10788284583,0.0,1.0
1989-12-04,12.88,12.88,12.75,12.75,1800,5.58805710478189,5.58805710478189,5.53165590729574,5.53165590729574,4148.84808177079,0.0,1.0
1989-12-05,12.88,12.88,12.88,12.88,0,5.58805710478189,5.58805710478189,5.58805710478189,5.58805710478189,0,0.0,1.0
1989-12-06,12.88,12.88,12.88,12.88,0,5.58805710478189,5.58805710478189,5.58805710478189,5.58805710478189,0,0.0,1.0
1989-12-07,12.75,12.75,12.75,12.75,500,5.52576984405981,5.52576984405981,5.52576984405981,5.52576984405981,1153.68540129356,0.0,1.0
1989-12-08,12.75,12.75,12.75,12.75,1300,5.52576984405981,5.52576984405981,5.52576984405981,5.52576984405981,2999.58204336326,0.0,1.0
1989-12-11,12.88,12.88,12.75,12.88,4100,5.58805710478189,5.58805710478189,5.53165590729574,5.58805710478189,9450.15396403348,0.0,1.0
1989-12-12,12.5,12.88,12.5,12.88,3400,5.41899168282194,5.58372902997972,5.41899168282194,5.58372902997972,7842.78745706953,0.0,1.0
1989-12-13,12.63,12.63,12.5,12.63,61600,5.47671703979859,5.47671703979859,5.42034544714824,5.47671703979859,142057.366547572,0.0,1.0
1989-12-14,12.38,12.75,12.38,12.75,7300,5.365602602203,5.52596390776157,5.365602602203,5.52596390776157,16843.2153292334,0.0,1.0
1989-12-15,12.38,12.5,12.38,12.38,1800,5.365602602203,5.41761167427605,5.365602602203,5.365602602203,4153.12158803014,0.0,1.0
1989-12-18,12.38,12.5,12.38,12.5,900,5.365602602203,5.41761167427605,5.365602602203,5.41761167427605,2076.56079401507,0.0,1.0
1989-12-19,12.0,12.38,12.0,12.38,1800,5.20543536034619,5.37027414675716,5.20543536034619,5.37027414675716,4149.50883158474,0.0,1.0
1989-12-20,11.88,11.88,11.88,11.88,100,5.15204627972726,5.15204627972726,5.15204627972726,5.15204627972726,230.587990770706,0.0,1.0
1989-12-21,11.88,12.0,11.88,12.0,1700,5.15204627972726,5.20408715123965,5.15204627972726,5.20408715123965,3919.995843102,0.0,1.0
1989-12-22,11.88,12.0,11.88,12.0,1600,5.17874082003673,5.23105133337043,5.17874082003673,5.23105133337043,3670.39028608216,0.075,1.0
1989-12-26,11.75,11.88,11.75,11.75,1800,5.12535173941779,5.18205775866241,5.12535173941779,5.12535173941779,4126.54605484745,0.0,1.0
1989-12-27,11.63,11.63,11.63,11.63,4700,5.07632751478749,5.07632751478749,5.07632751478749,5.07632751478749,10767.8237546279,0.0,1.0
1989-12-28,11.63,11.63,11.63,11.63,2800,5.07632751478749,5.07632751478749,5.07632751478749,5.07632751478749,6414.87372616131,0.0,1.0
1989-12-29,11.5,11.75,11.5,11.63,4800,5.01857357817992,5.12767300379252,5.01857357817992,5.07530527949847,10999.1413177645,0.0,1.0
1990-01-02,12.0,12.0,11.63,11.63,1200,5.24102808075882,5.24102808075882,5.07942971493542,5.07942971493542,2747.55253704252,0.0,1.0
1990-01-03,12.13,12.13,12.13,12.13,100,5.29878549236899,5.29878549236899,5.29878549236899,5.29878549236899,228.920382179444,0.0,1.0
1990-01-04,12.0,12.0,12.0,12.0,200,5.24102808075882,5.24102808075882,5.24102808075882,5.24102808075882,457.92542284042,0.0,1.0
1990-01-05,11.88,11.88,11.88,11.88,100,5.17874082003673,5.17874082003673,5.17874082003673,5.17874082003673,229.399392880135,0.0,1.0
1990-01-08,11.88,11.88,11.88,11.88,100,5.17874082003673,5.17874082003673,5.17874082003673,5.17874082003673,229.399392880135,0.0,1.0
1990-01-09,11.88,11.88,11.88,11.88,0,5.17874082003673,5.17874082003673,5.17874082003673,5.17874082003673,0,0.0,1.0
1990-01-10,11.75,11.75,11.75,11.75,100,5.12535173941779,5.12535173941779,5.12535173941779,5.12535173941779,229.252558602636,0.0,1.0
1990-01-11,11.5,11.75,11.5,11.63,2200,5.01857357817992,5.12767300379252,5.01857357817992,5.07530527949847,5041.2731039754,0.0,1.0
1990-01-12,11.13,11.25,11.0,11.25,25800,4.86277540676945,4.91520425212545,4.80597749096711,4.91520425212545,59051.4625866237,0.1,1.0
1990-01-15,10.88,11.0,10.88,11.0,1200,4.74272999498209,4.79503951698557,4.74272999498209,4.79503951698557,2752.8448833928,0.0,1.0
1990-01-16,11.0,11.0,10.75,10.75,3900,4.80501725570418,4.80501725570418,4.69581231807454,4.69581231807454,8928.16772906947,0.0,1.0
1990-01-17,11.0,11.0,11.0,11.0,1800,4.80501725570418,4.80501725570418,4.80501725570418,4.80501725570418,4120.69279803206,0.0,1.0
1990-01-18,10.88,11.0,10.88,10.88,3400,4.74272999498209,4.79503951698557,4.74272999498209,4.74272999498209,7799.72716961293,0.0,1.0
1990-01-19,10.63,10.75,10.63,10.75,1000,4.64031713678918,4.69270077332866,4.64031713678918,4.69270077332866,2290.79170380913,0.0,1.0
1990-01-22,10.63,10.75,10.63,10.75,6500,4.64031713678918,4.69270077332866,4.64031713678918,4.69270077332866,14890.1460747594,0.0,1.0
1990-01-23,10.63,10.63,10.63,10.63,500,4.64031713678918,4.64031713678918,4.64031713678918,4.64031713678918,1145.39585190457,0.0,1.0
1990-01-24,10.5,10.75,10.38,10.75,7500,4.58256275312528,4.69167139010445,4.53019060737528,4.69167139010445,17184.7073880861,0.0,1.0
1990-01-25,10.63,10.63,10.5,10.5,1900,4.64031713678918,4.64031713678918,4.58356819720474,4.58356819720474,4352.50423723735,0.0,1.0
1990-01-26,10.5,10.5,10.5,10.5,1000,4.58256275312528,4.58256275312528,4.58256275312528,4.58256275312528,2291.29431841148,0.0,1.0
1990-01-29,10.38,10.63,10.38,10.63,1800,4.52917367250634,4.63825781683453,4.52917367250634,4.63825781683453,4125.25580845318,0.0,1.0
1990-01-30,9.75,10.13,9.75,10.13,3100,4.25333008930852,4.41910090304567,4.25333008930852,4.41910090304567,7106.19664247921,0.0,1.0
1990-01-31,9.875,9.875,9.875,9.875,600,4.30453965617748,4.30453965617748,4.30453965617748,4.30453965617748,1376.45380766721,0.0,1.0
1990-02-01,9.875,9.875,9.75,9.75,1300,4.30453965617748,4.30453965617748,4.2500518124284,4.2500518124284,2982.31658327896,0.0,1.0
1990-02-02,10.13,10.13,10.0,10.0,1000,4.42676546730728,4.42676546730728,4.36995603880284,4.36995603880284,2288.35253975221,0.0,1.0
1990-02-05,9.875,10.0,9.875,10.0,2100,4.30453965617748,4.35902749992657,4.30453965617748,4.35902749992657,4817.58832683524,0.0,1.0
1990-02-06,9.875,9.875,9.75,9.75,600,4.30453965617748,4.30453965617748,4.2500518124284,4.2500518124284,1376.45380766721,0.0,1.0
1990-02-07,9.75,9.75,9.75,9.75,500,4.25333008930852,4.25333008930852,4.25333008930852,4.25333008930852,1146.16074878697,0.0,1.0
1990-02-08,9.875,9.875,9.75,9.75,1100,4.30453965617748,4.30453965617748,4.2500518124284,4.2500518124284,2523.49864738989,0.0,1.0
1990-02-09,10.0,10.13,10.0,10.0,1400,4.36010825054638,4.41678965780349,4.36010825054638,4.36010825054638,3210.929453012,0.0,1.0
1990-02-12,10.13,10.13,10.13,10.13,500,4.42676546730728,4.42676546730728,4.42676546730728,4.42676546730728,1144.17626987611,0.0,1.0
1990-02-13,10.13,10.13,10.13,10.13,0,4.42676546730728,4.42676546730728,4.42676546730728,4.42676546730728,0,0.0,1.0
1990-02-14,9.75,10.0,9.75,10.0,3600,4.25333008930852,4.36238983518822,4.25333008930852,4.36238983518822,8252.35739126618,0.0,1.0
1990-02-15,10.0,10.0,9.625,9.75,53300,4.36010825054638,4.36010825054638,4.19660419115089,4.25110554428272,122244.671318243,0.0,1.0
1990-02-16,9.75,9.875,9.75,9.875,6300,4.25333008930852,4.30785996224837,4.25333008930852,4.30785996224837,14441.6254347158,0.0,1.0
1990-02-20,9.875,10.0,9.75,9.75,29400,4.30453965617748,4.35902749992657,4.2500518124284,4.2500518124284,67446.2365756933,0.0,1.0
1990-02-21,9.5,9.75,9.375,9.75,2800,4.14655192807064,4.25567171565145,4.09199203428024,4.25567171565145,6414.96849947247,0.0,1.0
1990-02-22,9.625,9.625,9.5,9.5,400,4.20212393021176,4.20212393021176,4.14755089215707,4.14755089215707,916.203344770459,0.0,1.0
1990-02-23,9.375,9.5,9.375,9.5,8700,4.09098099092321,4.14552740413552,4.09098099092321,4.14552740413552,19937.1495934509,0.0,1.0
1990-02-26,9.125,9.375,9.125,9.25,5000,3.98857020413391,4.09784610013758,3.98857020413391,4.04320815213575,11438.9361763552,0.0,1.0
1990-02-27,9.25,9.25,9.125,9.125,1100,4.03977376683277,4.03977376683277,3.98518222944314,3.98518222944314,2518.70539967819,0.0,1.0
1990-02-28,9.125,9.25,9.125,9.25,9600,3.98857020413391,4.04320815213575,3.98857020413391,4.04320815213575,21962.7574586021,0.0,1.0
1990-03-01,9.0,9.125,9.0,9.125,3600,3.92409742549175,3.97859877862358,3.92409742549175,3.97859877862358,8256.67573631656,0.0,1.0
1990-03-02,9.0,9.0,8.875,8.875,16200,3.92409742549175,3.92409742549175,3.86959607235992,3.86959607235992,37155.0408134245,0.0,1.0
1990-03-05,9.125,9.125,9.0,9.0,3100,3.98857020413391,3.98857020413391,3.93393225613208,3.93393225613208,7092.14042934025,0.0,1.0
1990-03-06,9.5,9.5,9.125,9.25,5400,4.14655192807064,4.14655192807064,3.98287224669943,4.03743214048984,12371.7249632683,0.0,1.0
1990-03-07,9.5,9.5,9.375,9.375,1200,4.14655192807064,4.14655192807064,4.09199203428024,4.09199203428024,2749.27221405963,0.0,1.0
1990-03-08,9.75,9.75,9.625,9.625,4900,4.25333008930852,4.25333008930852,4.19880021636866,4.19880021636866,11232.3753381123,0.0,1.0
1990-03-09,9.625,9.625,9.625,9.625,1000,4.20212393021176,4.20212393021176,4.20212393021176,4.20212393021176,2290.50836192615,0.0,1.0
1990-03-12,10.0,10.0,9.75,9.75,2700,4.36010825054638,4.36010825054638,4.25110554428272,4.25110554428272,6192.50680223743,0.0,1.0
1990-03-13,9.75,9.75,9.75,9.75,700,4.25333008930852,4.25333008930852,4.25333008930852,4.25333008930852,1604.62504830176,0.0,1.0
1990-03-14,9.375,9.625,9.375,9.625,3000,4.09098099092321,4.20007381734783,4.09098099092321,4.20007381734783,6874.87917015548,0.0,1.0
1990-03-15,9.5,9.5,9.5,9.5,500,4.14655192807064,4.14655192807064,4.14655192807064,4.14655192807064,1145.53008919151,0.0,1.0
1990-03-16,9.25,9.375,9.25,9.375,11300,4.03977376683277,4.09436530422241,4.03977376683277,4.09436530422241,25873.9736512396,0.0,1.0
1990-03-19,9.25,9.25,9.25,9.25,70400,4.03977376683277,4.03977376683277,4.03977376683277,4.03977376683277,161197.145579404,0.0,1.0
1990-03-20,9.25,9.375,9.25,9.375,2300,4.03977376683277,4.09436530422241,4.03977376683277,4.09436530422241,5266.38401750894,0.0,1.0
1990-03-21,9.25,9.25,9.25,9.25,1700,4.03977376683277,4.03977376683277,4.03977376683277,4.03977376683277,3892.54470859357,0.0,1.0
1990-03-22,9.375,9.375,9.375,9.375,1000,4.09098099092321,4.09098099092321,4.09098099092321,4.09098099092321,2291.62639005183,0.0,1.0
1990-03-23,9.375,9.375,9.25,9.25,700,4.09098099092321,4.09098099092321,4.0364345777109,4.0364345777109,1604.13847303628,0.0,1.0
1990-03-26,9.375,9.375,9.375,9.375,1800,4.09098099092321,4.09098099092321,4.09098099092321,4.09098099092321,4124.92750209329,0.0,1.0
1990-03-27,9.375,9.625,9.375,9.375,14400,4.09098099092321,4.20007381734783,4.09098099092321,4.09098099092321,32999.4200167463,0.0,1.0
1990-03-28,9.375,9.5,9.375,9.375,4500,4.09098099092321,4.14552740413552,4.09098099092321,4.09098099092321,10312.3187552332,0.0,1.0
1990-03-29,9.375,9.5,9.375,9.375,0,4.09098099092321,4.14552740413552,4.09098099092321,4.09098099092321,0,0.0,1.0
1990-03-30,9.5,9.5,9.375,9.375,1100,4.14655192807064,4.14655192807064,4.09199203428024,4.09199203428024,2520.16619622133,0.0,1.0
1990-04-02,9.75,9.75,9.375,9.5,12500,4.25333008930852,4.25333008930852,4.08974047048896,4.14427034342881,28654.0187196742,0.0,1.0
1990-04-03,9.375,9.75,9.375,9.75,14100,4.09098099092321,4.25462023056014,4.09098099092321,4.25462023056014,32311.9320997308,0.0,1.0
1990-04-04,9.5,9.625,9.5,9.625,1100,4.14655192807064,4.20111182186105,4.14655192807064,4.20111182186105,2520.16619622133,0.0,1.0
1990-04-05,9.875,9.875,9.75,9.75,3700,4.30453965617748,4.30453965617748,4.2500518124284,4.2500518124284,8488.1318139478,0.0,1.0
1990-04-06,9.75,9.75,9.5,9.75,3700,4.28892280972114,4.28892280972114,4.1789504299847,4.28892280972114,8411.20290582836,0.075,1.0
1990-04-09,9.375,9.375,9.375,9.375,2800,4.11766130173358,4.11766130173358,4.11766130173358,4.11766130173358,6374.97794899946,0.0,1.0
1990-04-10,9.5,9.5,9.375,9.375,2200,4.18214464848326,4.18214464848326,4.12711642942427,4.12711642942427,4997.43594654953,0.0,1.0
1990-04-11,9.375,9.375,9.375,9.375,400,4.11766130173358,4.11766130173358,4.11766130173358,4.11766130173358,910.711135571352,0.0,1.0
1990-04-12,9.375,9.375,9.375,9.375,400,4.11766130173358,4.11766130173358,4.11766130173358,4.11766130173358,910.711135571352,0.0,1.0
1990-04-16,9.5,9.5,9.375,9.5,10100,4.18214464848326,4.18214464848326,4.12711642942427,4.18214464848326,22942.7741182501,0.0,1.0
1990-04-17,9.5,9.5,9.375,9.5,900,4.18214464848326,4.18214464848326,4.12711642942427,4.18214464848326,2044.40561449754,0.0,1.0
1990-04-18,9.5,9.625,9.375,9.5,3800,4.18214464848326,4.23717286754225,4.12711642942427,4.18214464848326,8631.93481676737,0.0,1.0
1990-04-19,9.5,9.625,9.5,9.5,8900,4.18214464848326,4.23717286754225,4.18214464848326,4.18214464848326,20216.8999655867,0.0,1.0
1990-04-20,9.5,9.5,9.5,9.5,700,4.18214464848326,4.18214464848326,4.18214464848326,4.18214464848326,1590.09325572031,0.0,1.0
1990-04-23,9.625,9.875,9.5,9.5,16200,4.23773514995932,4.34780619281541,4.18269962853128,4.18269962853128,36794.4183584707,0.0,1.0
1990-04-24,9.875,10.0,9.75,9.75,8000,4.34011436407978,4.39505252058712,4.28517620757244,4.28517620757244,18202.2853254352,0.0,1.0
1990-04-25,9.875,9.875,9.875,9.875,2400,4.34011436407978,4.34011436407978,4.34011436407978,4.34011436407978,5460.68559763057,0.0,1.0
1990-04-26,9.75,10.0,9.5,10.0,16200,4.28892280972114,4.39889518945758,4.1789504299847,4.39889518945758,36827.4289390323,0.0,1.0
1990-04-27,9.75,9.75,9.625,9.75,700,4.28892280972114,4.28892280972114,4.23393661985292,4.28892280972114,1591.30865785942,0.0,1.0
1990-04-30,9.625,9.875,9.625,9.875,5300,4.23773514995932,4.34780619281541,4.23773514995932,4.34780619281541,12037.6800802404,0.0,1.0
1990-05-01,9.5,9.625,9.5,9.625,1100,4.18214464848326,4.23717286754225,4.18214464848326,4.23717286754225,2498.71797327477,0.0,1.0
1990-05-02,9.375,9.5,9.25,9.5,2900,4.11766130173358,4.17256345242336,4.0627591510438,4.17256345242336,6602.6557328923,0.0,1.0
1990-05-03,9.625,9.625,9.5,9.5,25200,4.23773514995932,4.23773514995932,4.18269962853128,4.18269962853128,57235.7618909545,0.0,1.0
1990-05-04,9.625,9.625,9.625,9.625,100,4.23773514995932,4.23773514995932,4.23773514995932,4.23773514995932,227.126039249819,0.0,1.0
1990-05-07,9.625,9.625,9.625,9.625,3800,4.23773514995932,4.23773514995932,4.23773514995932,4.23773514995932,8630.78949149314,0.0,1.0
1990-05-08,9.625,9.625,9.625,9.625,200,4.23773514995932,4.23773514995932,4.23773514995932,4.23773514995932,454.252078499639,0.0,1.0
1990-05-09,9.625,9.625,9.625,9.625,0,4.23773514995932,4.23773514995932,4.23773514995932,4.23773514995932,0,0.0,1.0
1990-05-10,9.75,9.75,9.625,9.625,4000,4.28892280972114,4.28892280972114,4.23393661985292,4.23393661985292,9093.19233062526,0.0,1.0
1990-05-11,9.75,9.875,9.75,9.875,11100,4.28892280972114,4.34390899958936,4.28892280972114,4.34390899958936,25233.6087174851,0.0,1.0
1990-05-14,10.0,10.0,9.875,9.875,9200,4.39570097095901,4.39570097095901,4.34075470882202,4.34075470882202,20929.540159309,0.0,1.0
1990-05-15,10.0,10.0,9.875,10.0,6800,4.39570097095901,4.39570097095901,4.34075470882202,4.39570097095901,15469.6601177501,0.0,1.0
1990-05-16,10.0,10.0,10.0,10.0,1000,4.39570097095901,4.39570097095901,4.39570097095901,4.39570097095901,2274.95001731619,0.0,1.0
1990-05-17,9.875,10.0,9.875,10.0,1600,4.34011436407978,4.39505252058712,4.34011436407978,4.39505252058712,3640.45706508704,0.0,1.0
1990-05-18,9.875,9.875,9.875,9.875,600,4.34011436407978,4.34011436407978,4.34011436407978,4.34011436407978,1365.17139940764,0.0,1.0
1990-05-21,9.875,9.875,9.875,9.875,0,4.34011436407978,4.34011436407978,4.34011436407978,4.34011436407978,0,0.0,1.0
1990-05-22,9.75,9.875,9.75,9.75,9700,4.28892280972114,4.34390899958936,4.28892280972114,4.28892280972114,22050.9914017662,0.0,1.0
1990-05-23,9.625,9.75,9.625,9.75,4600,4.23773514995932,4.29277067138737,4.23773514995932,4.29277067138737,10447.7978054917,0.0,1.0
1990-05-24,9.5,9.625,9.5,9.5,7200,4.18214464848326,4.23717286754225,4.18214464848326,4.18214464848326,16355.2449159803,0.0,1.0
1990-05-25,9.625,9.625,9.625,9.625,1500,4.23773514995932,4.23773514995932,4.23773514995932,4.23773514995932,3406.89058874729,0.0,1.0
1990-05-29,9.625,9.625,9.625,9.625,1500,4.23773514995932,4.23773514995932,4.23773514995932,4.23773514995932,3406.89058874729,0.0,1.0
1990-05-30,9.0,9.5,8.875,9.5,17900,3.95969014590437,4.17967293178795,3.90469444943348,4.17967293178795,40685.0016197936,0.0,1.0
1990-05-31,9.125,9.25,9.125,9.25,4600,4.01527937960802,4.07028320672594,4.01527937960802,4.07028320672594,10453.8180364669,0.0,1.0
1990-06-01,9.375,9.375,9.25,9.25,3200,4.11766130173358,4.11766130173358,4.0627591510438,4.0627591510438,7285.68908457081,0.0,1.0
1990-06-04,9.25,9.375,9.25,9.375,5300,4.06646830714224,4.12142058156308,4.06646830714224,4.12142058156308,12055.9159194463,0.0,1.0
1990-06-05,9.125,9.25,9.125,9.25,14400,4.01527937960802,4.07028320672594,4.01527937960802,4.07028320672594,32724.9955924182,0.0,1.0
1990-06-06,9.125,9.25,9.125,9.125,0,4.01527937960802,4.07028320672594,4.01527937960802,4.01527937960802,0,0.0,1.0
1990-06-07,9.25,9.25,9.25,9.25,200,4.06646830714224,4.06646830714224,4.06646830714224,4.06646830714224,454.940223375332,0.0,1.0
1990-06-08,9.375,9.375,9.125,9.125,4600,4.11766130173358,4.11766130173358,4.00785700035402,4.00785700035402,10473.1780590705,0.0,1.0
1990-06-11,9.375,9.375,9.25,9.25,9800,4.11766130173358,4.11766130173358,4.0627591510438,4.0627591510438,22312.4228214981,0.0,1.0
1990-06-12,9.125,9.25,9.125,9.25,4300,4.01527937960802,4.07028320672594,4.01527937960802,4.07028320672594,9772.0472949582,0.0,1.0
1990-06-13,9.125,9.125,9.125,9.125,2800,4.01527937960802,4.01527937960802,4.01527937960802,4.01527937960802,6363.19358741464,0.0,1.0
1990-06-14,9.125,9.125,9.125,9.125,1600,4.01527937960802,4.01527937960802,4.01527937960802,4.01527937960802,3636.1106213798,0.0,1.0
1990-06-15,9.125,9.125,9.125,9.125,1000,4.01527937960802,4.01527937960802,4.01527937960802,4.01527937960802,2272.56913836237,0.0,1.0
1990-06-18,8.875,9.0,8.875,9.0,4400,3.90410157144237,3.95908891751902,3.90410157144237,3.95908891751902,10002.3012427858,0.0,1.0
1990-06-19,8.625,8.875,8.625,8.875,6600,3.79282346218336,3.9027603741307,3.79282346218336,3.9027603741307,15008.6078531139,0.0,1.0
1990-06-20,8.75,8.75,8.625,8.625,1000,3.84401380456334,3.84401380456334,3.78909932164101,3.78909932164101,2276.26653931696,0.0,1.0
1990-06-21,8.625,8.625,8.625,8.625,3700,3.79282346218336,3.79282346218336,3.79282346218336,3.79282346218336,8413.91652371539,0.0,1.0
1990-06-22,8.5,8.625,8.5,8.625,6600,3.73723564332547,3.79219499102143,3.73723564332547,3.79219499102143,15011.0951928311,0.0,1.0
1990-06-25,8.5,8.5,8.375,8.375,5500,3.73723564332547,3.73723564332547,3.68227629562951,3.68227629562951,12509.2459940259,0.0,1.0
1990-06-26,8.5,8.625,8.5,8.5,3700,3.73723564332547,3.79219499102143,3.73723564332547,3.73723564332547,8415.31094143562,0.0,1.0
1990-06-27,8.375,8.5,8.25,8.5,64700,3.68164856356411,3.73659854212477,3.62669858500345,3.73659854212477,147179.311290765,0.0,1.0
1990-06-28,8.375,8.375,8.25,8.25,5800,3.68164856356411,3.68164856356411,3.62669858500345,3.62669858500345,13193.8177045817,0.0,1.0
1990-06-29,8.375,8.375,8.25,8.375,1800,3.68164856356411,3.68164856356411,3.62669858500345,3.68164856356411,4094.63308073226,0.0,1.0
1990-07-02,8.375,8.375,8.25,8.375,6800,3.68164856356411,3.68164856356411,3.62669858500345,3.68164856356411,15468.6138605441,0.0,1.0
1990-07-03,8.25,8.5,8.25,8.5,3700,3.6304574820876,3.74047134518117,3.6304574820876,3.74047134518117,8408.03126069043,0.0,1.0
1990-07-05,8.25,8.375,8.25,8.375,7600,3.6304574820876,3.68546441363439,3.6304574820876,3.68546441363439,17270.5506976344,0.0,1.0
1990-07-06,8.25,8.25,8.125,8.25,15200,3.6304574820876,3.6304574820876,3.57545055054082,3.6304574820876,34541.1013952688,0.0,1.0
1990-07-09,8.5,8.5,8.375,8.375,4700,3.73723564332547,3.73723564332547,3.68227629562951,3.68227629562951,10689.7193039858,0.0,1.0
1990-07-10,8.5,8.625,8.25,8.25,11400,3.7728283637381,3.82831113379307,3.66186282362815,3.66186282362815,25683.6491506844,0.075,1.0
1990-07-11,8.5,8.625,8.5,8.5,37700,3.7728283637381,3.82831113379307,3.7728283637381,3.7728283637381,84936.2783316492,0.0,1.0
1990-07-12,8.75,8.75,8.625,8.625,5200,3.87960652497597,3.87960652497597,3.82418357461917,3.82418357461917,11727.9934722973,0.0,1.0
1990-07-13,8.875,8.875,8.75,8.875,13700,3.93967425090881,3.93967425090881,3.8841858811777,3.93967425090881,30862.3231913024,0.0,1.0
1990-07-16,8.875,9.0,8.75,9.0,24000,3.93967425090881,3.99516262063992,3.8841858811777,3.99516262063992,54065.3836927926,0.0,1.0
1990-07-17,9.125,9.125,9.0,9.0,10000,4.05089161357351,4.05089161357351,3.99539994763414,3.99539994763414,22525.9050857457,0.0,1.0
1990-07-18,9.25,9.25,9.125,9.125,4100,4.10206102755486,4.10206102755486,4.04662777042574,4.04662777042574,9245.35245703212,0.0,1.0
1990-07-19,9.25,9.25,9.25,9.25,3000,4.10206102755486,4.10206102755486,4.10206102755486,4.10206102755486,6764.89204173082,0.0,1.0
1990-07-20,8.875,9.25,8.875,9.25,6000,3.93967425090881,4.10613936010214,3.93967425090881,4.10613936010214,13516.3459231981,0.0,1.0
1990-07-23,8.75,8.875,8.75,8.875,4500,3.87960652497597,3.93502947533277,3.87960652497597,3.93502947533277,10149.2251202572,0.0,1.0
1990-07-24,8.75,8.75,8.75,8.75,10200,3.87960652497597,3.87960652497597,3.87960652497597,3.87960652497597,23004.9102725831,0.0,1.0
1990-07-25,8.75,8.75,8.75,8.75,3200,3.87960652497597,3.87960652497597,3.87960652497597,3.87960652497597,7217.22675218292,0.0,1.0
1990-07-26,8.75,8.75,8.75,8.75,7700,3.87960652497597,3.87960652497597,3.87960652497597,3.87960652497597,17366.4518724402,0.0,1.0
1990-07-27,8.75,8.75,8.75,8.75,0,3.87960652497597,3.87960652497597,3.87960652497597,3.87960652497597,0,0.0,1.0
1990-07-30,8.375,8.625,8.375,8.625,12400,3.71722004727004,3.82818183972586,3.71722004727004,3.82818183972586,27937.5443690153,0.0,1.0
1990-07-31,8.25,8.375,8.25,8.375,11500,3.65715202239707,3.71256341667581,3.65715202239707,3.71256341667581,25942.3177978296,0.0,1.0
1990-08-01,8.375,8.375,8.25,8.375,2500,3.71722004727004,3.71722004727004,3.66173915104213,3.71722004727004,5632.56942923696,0.0,1.0
1990-08-02,8.375,8.375,8.375,8.375,5900,3.71722004727004,3.71722004727004,3.71722004727004,3.71722004727004,13292.8638529992,0.0,1.0
1990-08-03,8.0,8.25,8.0,8.25,3600,3.5503738611592,3.66132304432042,3.5503738611592,3.66132304432042,8111.82177603031,0.0,1.0
1990-08-06,7.75,7.875,7.5,7.875,5100,3.43469751981817,3.49009586691201,3.32390082563049,3.49009586691201,11507.5635545608,0.0,1.0
1990-08-07,7.625,7.875,7.625,7.875,7000,3.38352714552417,3.49446246177087,3.38352714552417,3.49446246177087,15774.9584100739,0.0,1.0
1990-08-08,7.75,7.75,7.5,7.75,3400,3.43469751981817,3.43469751981817,3.32390082563049,3.43469751981817,7671.70903637388,0.0,1.0
1990-08-09,7.625,7.625,7.625,7.625,2600,3.38352714552417,3.38352714552417,3.38352714552417,3.38352714552417,5859.27026659889,0.0,1.0
1990-08-10,7.5,7.875,7.5,7.875,2800,3.3279193585803,3.49431532650932,3.3279193585803,3.49431532650932,6310.24905872679,0.0,1.0
1990-08-13,7.75,7.75,7.5,7.625,15400,3.43469751981817,3.43469751981817,3.32390082563049,3.37929917272433,34748.3291647523,0.0,1.0
1990-08-14,8.25,8.25,7.875,7.875,14200,3.65715202239707,3.65715202239707,3.49091783956084,3.49091783956084,32033.1228460157,0.0,1.0
1990-08-15,8.125,8.25,8.125,8.25,10400,3.60598200762898,3.6614586539002,3.60598200762898,3.6614586539002,23433.2838658729,0.0,1.0
1990-08-16,8.25,8.25,8.125,8.125,23400,3.65715202239707,3.65715202239707,3.60174062811833,3.60174062811833,52786.9770842794,0.0,1.0
1990-08-17,8.125,8.125,8.125,8.125,4900,3.60598200762898,3.60598200762898,3.60598200762898,3.60598200762898,11040.6818214209,0.0,1.0
1990-08-20,8.125,8.25,8.125,8.25,9300,3.60598200762898,3.6614586539002,3.60598200762898,3.6614586539002,20954.7634569825,0.0,1.0
1990-08-21,7.875,8.0,7.875,8.0,3300,3.49476588156784,3.55023835587844,3.49476588156784,3.55023835587844,7436.1204385861,0.0,1.0
1990-08-22,8.25,8.25,8.0,8.0,10100,3.65715202239707,3.65715202239707,3.54632923383958,3.54632923383958,22784.122587659,0.0,1.0
1990-08-23,7.875,8.25,7.875,8.25,24000,3.49476588156784,3.66118330449964,3.49476588156784,3.66118330449964,54080.8759169898,0.0,1.0
1990-08-24,7.5,8.0,7.375,8.0,14800,3.3279193585803,3.54978064915232,3.2724540359373,3.54978064915232,33354.1735961273,0.0,1.0
1990-08-27,7.75,7.875,7.375,7.375,4700,3.43469751981817,3.49009586691201,3.26850247853665,3.26850247853665,10605.0095502815,0.0,1.0
1990-08-28,7.625,7.75,7.625,7.75,4700,3.38352714552417,3.43899480364752,3.38352714552417,3.43899480364752,10591.7577896211,0.0,1.0
1990-08-29,7.75,7.875,7.75,7.75,1500,3.43469751981817,3.49009586691201,3.43469751981817,3.43469751981817,3384.5775160473,0.0,1.0
1990-08-30,7.75,7.875,7.75,7.75,0,3.43469751981817,3.49009586691201,3.43469751981817,3.43469751981817,0,0.0,1.0
1990-08-31,7.625,7.75,7.625,7.75,2600,3.38352714552417,3.43899480364752,3.38352714552417,3.43899480364752,5859.27026659889,0.0,1.0
1990-09-04,7.625,7.75,7.5,7.75,7800,3.38352714552417,3.43899480364752,3.32805948740082,3.43899480364752,17577.8107997967,0.0,1.0
1990-09-05,7.5,7.5,7.5,7.5,400,3.3279193585803,3.3279193585803,3.3279193585803,3.3279193585803,901.464151246684,0.0,1.0
1990-09-06,7.5,7.5,7.5,7.5,5000,3.3279193585803,3.3279193585803,3.3279193585803,3.3279193585803,11268.3018905836,0.0,1.0
1990-09-07,7.375,7.5,7.375,7.375,3000,3.27231176151288,3.32777467272497,3.27231176151288,3.27231176151288,6761.27509005163,0.0,1.0
1990-09-10,7.25,7.5,7.25,7.5,4100,3.22114119734243,3.33221503173355,3.22114119734243,3.33221503173355,9228.09593833524,0.0,1.0
1990-09-11,7.25,7.5,7.25,7.25,0,3.22114119734243,3.33221503173355,3.22114119734243,3.22114119734243,0,0.0,1.0
1990-09-12,7.125,7.125,7.125,7.125,1500,3.16107223292415,3.16107223292415,3.16107223292415,3.16107223292415,3380.97304094615,0.0,1.0
1990-09-13,7.5,7.5,7.0,7.0,11000,3.3279193585803,3.3279193585803,3.10605806800828,3.10605806800828,24790.2641592838,0.0,1.0
1990-09-14,7.5,7.5,7.5,7.5,3300,3.3279193585803,3.3279193585803,3.3279193585803,3.3279193585803,7437.07924778514,0.0,1.0
1990-09-17,7.875,7.875,7.5,7.625,1500,3.49476588156784,3.49476588156784,3.32834845863604,3.38382093294664,3380.05474481187,0.0,1.0
1990-09-18,7.375,7.75,7.375,7.75,6500,3.27231176151288,3.43870049514913,3.27231176151288,3.43870049514913,14649.4293617785,0.0,1.0
1990-09-19,7.25,7.375,7.25,7.25,1200,3.22114119734243,3.27667811453799,3.22114119734243,3.22114119734243,2700.90612829324,0.0,1.0
1990-09-20,6.875,7.125,6.875,7.125,2900,3.04985769705734,3.16076161331397,3.04985769705734,3.16076161331397,6537.19024964238,0.0,1.0
1990-09-21,6.75,7.0,6.625,7.0,4700,2.99868669476353,3.10974916493996,2.94315545967532,3.10974916493996,10579.6314284516,0.0,1.0
1990-09-24,6.75,6.75,6.75,6.75,800,2.99868669476353,2.99868669476353,2.99868669476353,2.99868669476353,1800.78832824709,0.0,1.0
1990-09-25,6.0,6.5,6.0,6.5,8300,2.66055585084361,2.88226883841391,2.66055585084361,2.88226883841391,18717.8930989964,0.0,1.0
1990-09-26,6.0,6.25,6.0,6.25,7500,2.66055585084361,2.77141234462876,2.66055585084361,2.77141234462876,16913.7588243943,0.0,1.0
1990-09-27,6.0,6.25,6.0,6.0,3000,2.66055585084361,2.77141234462876,2.66055585084361,2.66055585084361,6765.50352975772,0.0,1.0
1990-09-28,6.0,6.0,5.75,5.875,6300,2.66055585084361,2.66055585084361,2.54969935705846,2.60512760395103,14207.5574124912,0.0,1.0
1990-10-01,6.25,6.25,5.625,5.875,30500,2.77623219218464,2.77623219218464,2.49860897296617,2.60965826065356,68663.2049497256,0.0,1.0
1990-10-02,6.125,6.25,6.125,6.125,10100,2.71616220673335,2.77159408850342,2.71616220673335,2.71616220673335,22775.7016302794,0.0,1.0
1990-10-03,6.125,6.125,6.125,6.125,2000,2.71616220673335,2.71616220673335,2.71616220673335,2.71616220673335,4510.039926788,0.0,1.0
1990-10-04,6.25,6.25,6.25,6.25,2000,2.77623219218464,2.77623219218464,2.77623219218464,2.77623219218464,4502.50524260496,0.0,1.0
1990-10-05,6.125,6.25,6.125,6.125,2300,2.71616220673335,2.77159408850342,2.71616220673335,2.71616220673335,5186.54591580619,0.0,1.0
1990-10-08,6.0,6.0,5.875,5.875,9700,2.66055585084361,2.66055585084361,2.60512760395103,2.60512760395103,21875.12807955,0.0,1.0
1990-10-09,5.75,6.0,5.5,6.0,12900,2.58047222991521,2.69266667469413,2.46827778513628,2.69266667469413,28744.7387110371,0.075,1.0
1990-10-10,5.875,5.875,5.5,5.625,3400,2.64051224617247,2.64051224617247,2.4719689113104,2.52815002293109,7564.82005677291,0.0,1.0
1990-10-11,5.625,6.0,5.625,6.0,29400,2.52933144391308,2.69795354017396,2.52933144391308,2.69795354017396,65382.8901696456,0.0,1.0
1990-10-12,5.375,5.75,5.0,5.75,10800,2.40916572356123,2.57724705311202,2.24108439401045,2.57724705311202,24095.4781284994,0.0,1.0
1990-10-15,5.375,5.5,5.375,5.375,1100,2.40916572356123,2.46519283341149,2.40916572356123,2.40916572356123,2454.16906864346,0.0,1.0
1990-10-16,5.75,5.75,5.5,5.5,1600,2.58047222991521,2.58047222991521,2.46827778513628,2.46827778513628,3565.23890989608,0.0,1.0
1990-10-17,5.625,5.625,5.625,5.625,300,2.52933144391308,2.52933144391308,2.52933144391308,2.52933144391308,667.172348669853,0.0,1.0
1990-10-18,5.625,5.625,5.625,5.625,0,2.52933144391308,2.52933144391308,2.52933144391308,2.52933144391308,0,0.0,1.0
1990-10-19,5.875,5.875,5.75,5.75,3600,2.64051224617247,2.64051224617247,2.58433113455178,2.58433113455178,8009.8094718772,0.0,1.0
1990-10-22,5.75,6.0,5.75,5.875,6800,2.58047222991521,2.69266667469413,2.58047222991521,2.63656945230467,15152.2653670583,0.0,1.0
1990-10-23,5.625,5.875,5.625,5.625,3100,2.52933144391308,2.64174617475367,2.52933144391308,2.52933144391308,6894.11426958848,0.0,1.0
1990-10-24,5.875,5.875,5.625,5.75,6000,2.64051224617247,2.64051224617247,2.52815002293109,2.58433113455178,13349.6824531287,0.0,1.0
1990-10-25,5.75,5.75,5.625,5.625,8700,2.58047222991521,2.58047222991521,2.52437500752575,2.52437500752575,19385.9865725599,0.0,1.0
1990-10-26,5.5,5.75,5.5,5.75,2200,2.47369406867734,2.58613470816267,2.47369406867734,2.58613470816267,4891.46986816755,0.0,1.0
1990-10-29,5.25,5.375,5.25,5.375,7300,2.35801772733631,2.4141610065586,2.35801772733631,2.4141610065586,16253.0584718263,0.0,1.0
1990-10-30,5.25,5.25,5.25,5.25,100,2.35801772733631,2.35801772733631,2.35801772733631,2.35801772733631,222.64463660036,0.0,1.0
1990-10-31,5.25,5.625,5.25,5.375,6800,2.35801772733631,2.52644756500319,2.35801772733631,2.4141610065586,15139.8352888245,0.0,1.0
1990-11-01,5.125,5.125,5.125,5.125,5200,2.30687926063018,2.30687926063018,2.30687926063018,2.30687926063018,11552.4034806745,0.0,1.0
1990-11-02,5.0,5.25,4.875,5.25,251600,2.24234138599528,2.35445845529505,2.1862828513454,2.35445845529505,561020.729429042,0.0,1.0
1990-11-05,5.0,5.0,4.875,5.0,59900,2.24234138599528,2.24234138599528,2.1862828513454,2.24234138599528,133565.745996819,0.0,1.0
1990-11-06,5.125,5.125,4.875,4.875,2600,2.30687926063018,2.30687926063018,2.19434856498969,2.19434856498969,5776.20174033727,0.0,1.0
1990-11-07,5.0,5.25,5.0,5.125,900,2.24234138599528,2.35445845529505,2.24234138599528,2.29839992064517,2006.8309081325,0.0,1.0
1990-11-08,5.0,5.25,5.0,5.0,0,2.24234138599528,2.35445845529505,2.24234138599528,2.24234138599528,0,0.0,1.0
1990-11-09,5.875,6.0,5.0,5.0,17200,2.64051224617247,2.69669335779316,2.24724446482763,2.24724446482763,38269.0896989689,0.0,1.0
1990-11-12,6.125,6.25,6.0,6.0,32700,2.75178400616592,2.80794286343461,2.69562514889722,2.69562514889722,72784.6006631393,0.0,1.0
1990-11-13,5.875,6.0,5.75,6.0,3100,2.64051224617247,2.69669335779316,2.58433113455178,2.69669335779316,6897.33593411648,0.0,1.0
1990-11-14,6.0,6.0,6.0,6.0,4800,2.69614857125623,2.69614857125623,2.69614857125623,2.69614857125623,10681.9039228914,0.0,1.0
1990-11-15,5.625,6.0,5.625,5.875,6500,2.52933144391308,2.69795354017396,2.52933144391308,2.64174617475367,14455.4008878468,0.0,1.0
1990-11-16,5.75,5.875,5.625,5.875,6700,2.58047222991521,2.63656945230467,2.52437500752575,2.63656945230467,14929.4379351898,0.0,1.0
1990-11-19,5.875,5.875,5.75,5.75,1400,2.64051224617247,2.64051224617247,2.58433113455178,2.58433113455178,3114.92590573002,0.0,1.0
1990-11-20,5.875,5.875,5.625,5.75,6700,2.64051224617247,2.64051224617247,2.52815002293109,2.58433113455178,14907.1454059937,0.0,1.0
1990-11-21,5.5,5.875,5.5,5.75,5400,2.47369406867734,2.64235502790534,2.47369406867734,2.58613470816267,12006.3351309567,0.0,1.0
1990-11-23,5.5,5.625,5.5,5.5,3900,2.47369406867734,2.52991438842,2.47369406867734,2.47369406867734,8671.2420390243,0.0,1.0
1990-11-26,5.875,5.875,5.625,5.75,4000,2.64051224617247,2.64051224617247,2.52815002293109,2.58433113455178,8899.78830208578,0.0,1.0
1990-11-27,5.875,6.0,5.875,6.0,7200,2.64051224617247,2.69669335779316,2.64051224617247,2.69669335779316,16019.6189437544,0.0,1.0
1990-11-28,6.25,6.25,6.0,6.0,17400,2.81182491259726,2.81182491259726,2.69935191609337,2.69935191609337,38675.9500966042,0.0,1.0
1990-11-29,5.75,6.0,5.75,6.0,6200,2.58047222991521,2.69266667469413,2.58047222991521,2.69266667469413,13815.3007758473,0.0,1.0
1990-11-30,5.875,5.875,5.625,5.625,12200,2.64051224617247,2.64051224617247,2.52815002293109,2.52815002293109,27144.3543213616,0.0,1.0
1990-12-03,6.0,6.125,6.0,6.0,16800,2.69614857125623,2.75231833315741,2.69614857125623,2.69614857125623,37386.6637301199,0.0,1.0
1990-12-04,6.0,6.25,6.0,6.125,31800,2.69614857125623,2.80848809505858,2.69614857125623,2.75231833315741,70767.6134891556,0.0,1.0
1990-12-05,6.375,6.625,6.0,6.0,9600,2.86296852770427,2.97524180330052,2.6945586143099,2.6945586143099,21376.4138193564,0.0,1.0
1990-12-06,6.125,6.375,6.0,6.375,20700,2.75178400616592,2.8641017207033,2.69562514889722,2.8641017207033,46074.655465657,0.0,1.0
1990-12-07,6.125,6.625,6.0,6.125,13900,2.75178400616592,2.97641943524068,2.69562514889722,2.75178400616592,30939.0198537503,0.0,1.0
1990-12-10,6.0,6.375,6.0,6.25,8200,2.69614857125623,2.86465785695975,2.69614857125623,2.80848809505858,18248.2525349395,0.0,1.0
1990-12-11,6.375,6.375,6.125,6.125,25800,2.86296852770427,2.86296852770427,2.75069525210802,2.75069525210802,57449.1121395203,0.0,1.0
1990-12-12,6.25,6.5,6.125,6.375,10000,2.81182491259726,2.92429790910115,2.75558841434531,2.8680614108492,22227.557526784,0.0,1.0
1990-12-13,6.125,6.375,6.125,6.25,6000,2.75178400616592,2.8641017207033,2.75178400616592,2.80794286343461,13354.9725987411,0.0,1.0
1990-12-14,6.125,6.125,6.0,6.0,900,2.75178400616592,2.75178400616592,2.69562514889722,2.69562514889722,2003.24588981117,0.0,1.0
1990-12-17,6.125,6.25,6.0,6.0,22700,2.75178400616592,2.80794286343461,2.69562514889722,2.69562514889722,50526.3129985707,0.0,1.0
1990-12-18,5.75,6.125,5.75,6.0,15900,2.58047222991521,2.74876389708359,2.58047222991521,2.69266667469413,35429.5616670923,0.0,1.0
1990-12-19,5.75,6.0,5.75,5.875,10600,2.58047222991521,2.69266667469413,2.58047222991521,2.63656945230467,23619.7077780615,0.0,1.0
1990-12-20,5.75,5.875,5.75,5.875,8900,2.58047222991521,2.63656945230467,2.58047222991521,2.63656945230467,19831.6414362969,0.0,1.0
1990-12-21,5.875,5.875,5.5,5.625,10900,2.67607470066638,2.67607470066638,2.50526142190044,2.56219918148908,23929.6384305168,0.075,1.0
1990-12-24,6.0,6.0,5.875,5.875,5300,2.73174129166886,2.73174129166886,2.67483001475909,2.67483001475909,11640.9266488676,0.0,1.0
1990-12-26,6.25,6.375,5.875,5.875,9500,2.84741763300989,2.90436598567008,2.67657257502929,2.67657257502929,20852.2274048142,0.0,1.0
1990-12-27,6.125,6.375,6.125,6.375,10600,2.78740580559848,2.90117747113312,2.78740580559848,2.90117747113312,23292.266906239,0.0,1.0
1990-12-28,6.25,6.25,6.125,6.125,6400,2.84741763300989,2.84741763300989,2.79046928034969,2.79046928034969,14047.8163569275,0.0,1.0
1990-12-31,6.5,6.5,6.25,6.375,61800,2.96309397435091,2.96309397435091,2.84912882149126,2.90611139792109,135567.755689556,0.0,1.0
1991-01-02,6.25,6.625,6.25,6.5,17500,2.84741763300989,3.01826269099048,2.84741763300989,2.96131433833028,38411.9978509735,0.0,1.0
1991-01-03,6.375,6.375,6.375,6.375,300,2.89853335413538,2.89853335413538,2.89853335413538,2.89853335413538,659.816454163416,0.0,1.0
1991-01-04,6.375,6.375,6.25,6.25,2400,2.89853335413538,2.89853335413538,2.84169936679939,2.84169936679939,5278.53163330733,0.0,1.0
1991-01-07,6.5,6.5,6.375,6.375,2300,2.96309397435091,2.96309397435091,2.90611139792109,2.90611139792109,5045.40191077636,0.0,1.0
1991-01-08,6.25,6.5,6.25,6.375,3700,2.84741763300989,2.96131433833028,2.84741763300989,2.90436598567008,8121.39383134869,0.0,1.0
1991-01-09,6.25,6.375,6.25,6.25,4300,2.84741763300989,2.90436598567008,2.84741763300989,2.84741763300989,9438.37661481064,0.0,1.0
1991-01-10,6.125,6.375,6.125,6.375,12100,2.78740580559848,2.90117747113312,2.78740580559848,2.90117747113312,26588.3424118389,0.0,1.0
1991-01-11,6.125,6.25,6.0,6.25,45900,2.78740580559848,2.8442916383658,2.73051997283117,2.8442916383658,100859.910471356,0.0,1.0
1991-01-14,6.125,6.25,6.0,6.25,6300,2.78740580559848,2.8442916383658,2.73051997283117,2.8442916383658,13843.5171235194,0.0,1.0
1991-01-15,6.125,6.25,6.0,6.125,6000,2.78740580559848,2.8442916383658,2.73051997283117,2.78740580559848,13184.3020223994,0.0,1.0
1991-01-16,6.125,6.125,6.0,6.0,6800,2.78740580559848,2.78740580559848,2.73051997283117,2.73051997283117,14942.2089587194,0.0,1.0
1991-01-17,6.25,6.375,6.25,6.25,5700,2.84741763300989,2.90436598567008,2.84741763300989,2.84741763300989,12511.3364428885,0.0,1.0
1991-01-18,6.0,6.375,6.0,6.25,15800,2.73174129166886,2.90247512239816,2.73174129166886,2.84556384548839,34703.1398211524,0.0,1.0
1991-01-21,6.125,6.125,6.125,6.125,5000,2.78740580559848,2.78740580559848,2.78740580559848,2.78740580559848,10986.9183519995,0.0,1.0
1991-01-22,6.125,6.125,6.0,6.125,2600,2.78740580559848,2.78740580559848,2.73051997283117,2.78740580559848,5713.19754303976,0.0,1.0
1991-01-23,6.125,6.125,6.125,6.125,4700,2.78740580559848,2.78740580559848,2.78740580559848,2.78740580559848,10327.7032508796,0.0,1.0
1991-01-24,6.125,6.25,6.125,6.125,25500,2.78740580559848,2.8442916383658,2.78740580559848,2.78740580559848,56033.2835951977,0.0,1.0
1991-01-25,6.25,6.25,6.0,6.125,13900,2.84741763300989,2.84741763300989,2.73352092768949,2.79046928034969,30510.1011502018,0.0,1.0
1991-01-28,6.25,6.25,6.125,6.25,23300,2.84741763300989,2.84741763300989,2.79046928034969,2.84741763300989,51142.831424439,0.0,1.0
1991-01-29,6.125,6.25,6.0,6.25,9200,2.78740580559848,2.8442916383658,2.73051997283117,2.8442916383658,20215.9297676792,0.0,1.0
1991-01-30,6.5,6.5,6.125,6.125,25900,2.96309397435091,2.96309397435091,2.79214624506144,2.79214624506144,56815.6128213512,0.0,1.0
1991-01-31,6.75,6.75,6.5,6.5,20900,3.06987213558878,3.06987213558878,2.95617316760401,2.95617316760401,45954.6827258793,0.0,1.0
1991-02-01,6.875,6.875,6.75,6.875,14800,3.12988311767983,3.12988311767983,3.07297615190384,3.12988311767983,32509.2011983588,0.0,1.0
1991-02-04,7.5,7.5,6.75,6.75,49300,3.41690115961186,3.41690115961186,3.07521104365068,3.07521104365068,108212.085374457,0.0,1.0
1991-02-05,7.5,7.875,7.5,7.625,8200,3.41690115961186,3.58774621759246,3.41690115961186,3.47384951227206,17998.7647073133,0.0,1.0
1991-02-06,8.0,8.0,7.625,7.625,32100,3.63935566219076,3.63935566219076,3.46876086552557,3.46876086552557,70561.9411336719,0.0,1.0
1991-02-07,7.625,8.0,7.625,8.0,3300,3.47256733356428,3.64334933357564,3.47256733356428,3.64334933357564,7246.07979715484,0.0,1.0
1991-02-08,8.125,8.125,7.75,7.75,19000,3.70392225968804,3.70392225968804,3.53297200154859,3.53297200154859,41678.7905297457,0.0,1.0
1991-02-11,8.375,8.5,8.125,8.375,20300,3.80614875653488,3.86295694693092,3.69253237574279,3.80614875653488,44667.8547989226,0.0,1.0
1991-02-12,7.875,8.25,7.875,8.25,10000,3.58369122206575,3.75434318502126,3.58369122206575,3.75434318502126,21974.5494575858,0.0,1.0
1991-02-13,7.625,7.875,7.625,7.75,9100,3.47256733356428,3.58642200023852,3.47256733356428,3.5294946669014,19981.6139860937,0.0,1.0
1991-02-14,7.875,7.875,7.5,7.5,5300,3.58369122206575,3.58369122206575,3.41303925911024,3.41303925911024,11646.5112125205,0.0,1.0
1991-02-15,8.375,8.375,8.0,8.0,2900,3.80614875653488,3.80614875653488,3.63572418534675,3.63572418534675,6381.12211413181,0.0,1.0
1991-02-19,8.5,8.75,8.375,8.5,17200,3.87070834487281,3.98455270795731,3.81378616333056,3.87070834487281,37770.8643932469,0.0,1.0
1991-02-20,8.125,8.625,8.125,8.375,12400,3.70392225968804,3.9318559372073,3.70392225968804,3.81788909844767,27200.8948720445,0.0,1.0
1991-02-21,8.125,8.125,8.0,8.0,2500,3.70392225968804,3.70392225968804,3.64693884030822,3.64693884030822,5484.05138549285,0.0,1.0
1991-02-22,8.25,8.25,8.0,8.0,1600,3.75503200353178,3.75503200353178,3.64124315493991,3.64124315493991,3515.28295566717,0.0,1.0
1991-02-25,8.25,8.5,8.25,8.375,8000,3.75503200353178,3.86882085212366,3.75503200353178,3.81192642782772,17576.4147783358,0.0,1.0
1991-02-26,8.25,8.5,8.25,8.5,8600,3.75503200353178,3.86882085212366,3.75503200353178,3.86882085212366,18894.645886711,0.0,1.0
1991-02-27,8.125,8.375,8.0,8.25,11000,3.70392225968804,3.81788909844767,3.64693884030822,3.76090567906786,24129.8260961685,0.0,1.0
1991-02-28,8.375,8.375,8.125,8.25,8900,3.80614875653488,3.80614875653488,3.69253237574279,3.74934056613883,19583.4437295769,0.0,1.0
1991-03-01,8.375,8.375,8.375,8.375,3100,3.80614875653488,3.80614875653488,3.80614875653488,3.80614875653488,6821.19950131331,0.0,1.0
1991-03-04,8.25,8.375,8.125,8.25,8500,3.75503200353178,3.81192642782772,3.69813757923585,3.75503200353178,18674.9407019818,0.0,1.0
1991-03-05,8.375,8.375,8.25,8.375,17100,3.80614875653488,3.80614875653488,3.74934056613883,3.80614875653488,37626.6166040186,0.0,1.0
1991-03-06,8.125,8.375,8.125,8.375,36100,3.70392225968804,3.81788909844767,3.70392225968804,3.81788909844767,79189.7020065167,0.0,1.0
1991-03-07,8.0,8.25,8.0,8.25,2400,3.63935566219076,3.75308552663422,3.63935566219076,3.75308552663422,5275.65915018108,0.0,1.0
1991-03-08,8.0,8.125,7.875,8.0,3700,3.63935566219076,3.69622059441249,3.58249072996903,3.63935566219076,8133.30785652916,0.0,1.0
1991-03-11,8.0,8.0,7.875,7.875,12800,3.63935566219076,3.63935566219076,3.58249072996903,3.58249072996903,28136.8488009657,0.0,1.0
1991-03-12,7.625,7.875,7.625,7.875,3200,3.47256733356428,3.58642200023852,3.47256733356428,3.58642200023852,7026.50162148349,0.0,1.0
1991-03-13,8.0,8.0,7.75,7.75,12600,3.63935566219076,3.63935566219076,3.5256257977473,3.5256257977473,27697.2105384507,0.0,1.0
1991-03-14,7.875,8.0,7.875,8.0,7600,3.58369122206575,3.64057520971759,3.58369122206575,3.64057520971759,16700.6575877652,0.0,1.0
1991-03-15,7.75,8.0,7.75,8.0,130400,3.53257750095289,3.64653161388685,3.53257750095289,3.64653161388685,286080.064691404,0.0,1.0
1991-03-18,8.0,8.0,8.0,8.0,3900,3.63935566219076,3.63935566219076,3.63935566219076,3.63935566219076,8572.94611904425,0.0,1.0
1991-03-19,7.875,8.0,7.875,7.875,9800,3.58369122206575,3.64057520971759,3.58369122206575,3.58369122206575,21535.0584684341,0.0,1.0
1991-03-20,7.875,7.875,7.875,7.875,500,3.58369122206575,3.58369122206575,3.58369122206575,3.58369122206575,1098.72747287929,0.0,1.0
1991-03-21,8.375,8.375,8.125,8.125,7000,3.80614875653488,3.80614875653488,3.69253237574279,3.69253237574279,15402.7085513526,0.0,1.0
1991-03-22,8.375,8.375,8.125,8.375,5200,3.80614875653488,3.80614875653488,3.69253237574279,3.80614875653488,11442.0120667191,0.0,1.0
1991-03-25,8.5,8.625,8.375,8.5,55400,3.87070834487281,3.92763052641506,3.81378616333056,3.87070834487281,121657.319034063,0.0,1.0
1991-03-26,8.625,8.75,8.5,8.625,14700,3.92637358409122,3.98327754907805,3.86946961910439,3.92637358409122,32291.247199124,0.0,1.0
1991-03-27,8.625,8.875,8.625,8.625,64300,3.92637358409122,4.04018151406488,3.92637358409122,3.92637358409122,141246.747952631,0.0,1.0
1991-03-28,9.0,9.0,8.5,8.5,9400,4.09316284745171,4.09316284745171,3.86576491148217,3.86576491148217,20668.6132834098,0.0,1.0
1991-04-01,9.0,9.25,9.0,9.0,11100,4.09316284745171,4.20686181543648,4.09316284745171,4.09316284745171,24406.553983601,0.0,1.0
1991-04-02,9.125,9.125,9.0,9.0,2200,4.15772831546995,4.15772831546995,4.10077313306625,4.10077313306625,4828.35781388253,0.0,1.0
1991-04-03,8.875,9.125,8.875,9.125,4400,4.03749911944154,4.15123148900327,4.03749911944154,4.15123148900327,9671.82873476424,0.0,1.0
1991-04-04,8.5,8.875,8.375,8.875,35500,3.87070834487281,4.04147488949955,3.81378616333056,4.04147488949955,77957.3073232712,0.0,1.0
1991-04-05,8.5,8.75,8.5,8.625,49600,3.87070834487281,3.98455270795731,3.87070834487281,3.92763052641506,108920.632203782,0.0,1.0
1991-04-08,8.75,8.75,8.375,8.5,14700,4.02197740662646,4.02197740662646,3.84960694634247,3.90706376643713,31980.5376798194,0.075,1.0
1991-04-09,8.875,9.0,8.75,8.75,11700,4.07307179890798,4.13043900734331,4.01570459047266,4.01570459047266,25493.6581348356,0.0,1.0
1991-04-10,8.75,8.75,8.75,8.75,300,4.02197740662646,4.02197740662646,4.02197740662646,4.02197740662646,652.664034282029,0.0,1.0
1991-04-11,8.75,8.75,8.625,8.625,10200,4.02197740662646,4.02197740662646,3.9645205865318,3.9645205865318,22190.577165589,0.0,1.0
1991-04-12,8.5,8.75,8.5,8.75,4000,3.90630106528544,4.02119227308795,3.90630106528544,4.02119227308795,8703.88621659287,0.0,1.0
1991-04-15,8.625,8.75,8.625,8.625,8400,3.96198694993332,4.01940705065699,3.96198694993332,3.96198694993332,18286.2793127623,0.0,1.0
1991-04-16,8.875,8.875,8.75,8.875,16300,4.07307179890798,4.07307179890798,4.01570459047266,4.07307179890798,35516.8057775915,0.0,1.0
1991-04-17,9.0,9.0,8.875,9.0,2400,4.13765374796749,4.13765374796749,4.08018633480127,4.13765374796749,5220.34982038079,0.0,1.0
1991-04-18,8.875,9.0,8.875,8.875,700,4.07307179890798,4.13043900734331,4.07307179890798,4.07307179890798,1525.26159781068,0.0,1.0
1991-04-19,8.625,8.875,8.5,8.75,6800,3.96198694993332,4.07682715138066,3.90456684920965,4.01940705065699,14803.1784912838,0.0,1.0
1991-04-22,8.5,8.875,8.5,8.75,15600,3.90630106528544,4.07863787698921,3.90630106528544,4.02119227308795,33945.1562447122,0.0,1.0
1991-04-23,8.0,8.5,7.875,8.5,14400,3.67494838260338,3.90463265651609,3.6175273141252,3.90463265651609,31347.3790666934,0.0,1.0
1991-04-24,8.25,8.5,7.625,7.75,35400,3.79062472394441,3.90549213982151,3.50345618425165,3.5608898921902,77045.347737853,0.0,1.0
1991-04-25,8.25,8.375,8.25,8.375,1100,3.79062472394441,3.84805843188296,3.79062472394441,3.84805843188296,2394.06447772989,0.0,1.0
1991-04-26,8.375,8.375,8.375,8.375,3200,3.84172024024081,3.84172024024081,3.84172024024081,3.84172024024081,6976.04154495125,0.0,1.0
1991-04-29,8.25,8.375,8.125,8.125,1500,3.79062472394441,3.84805843188296,3.73319101600586,3.73319101600586,3264.63337872258,0.0,1.0
1991-04-30,8.5,8.5,8.375,8.375,13900,3.90630106528544,3.90630106528544,3.84885546138418,3.84885546138418,30246.0046026602,0.0,1.0
1991-05-01,8.375,8.5,8.375,8.375,5100,3.84172024024081,3.89905934830411,3.84172024024081,3.84172024024081,11118.0662122661,0.0,1.0
1991-05-02,8.5,8.5,8.375,8.375,400,3.90630106528544,3.90630106528544,3.84885546138418,3.84885546138418,870.388621659287,0.0,1.0
1991-05-03,8.5,8.5,8.375,8.5,6400,3.90630106528544,3.90630106528544,3.84885546138418,3.90630106528544,13926.2179465486,0.0,1.0
1991-05-06,8.125,8.375,8.125,8.125,3700,3.73063323752233,3.84542195252302,3.73063323752233,3.73063323752233,8058.28342964257,0.0,1.0
1991-05-07,8.25,8.25,8.125,8.125,1500,3.79062472394441,3.79062472394441,3.73319101600586,3.73319101600586,3264.63337872258,0.0,1.0
1991-05-08,8.25,8.25,8.125,8.25,0,3.79062472394441,3.79062472394441,3.73319101600586,3.79062472394441,0,0.0,1.0
1991-05-09,8.125,8.25,8.125,8.25,600,3.73063323752233,3.78802759502267,3.73063323752233,3.78802759502267,1306.74866426636,0.0,1.0
1991-05-10,8.125,8.125,8.0,8.0,26600,3.73063323752233,3.73063323752233,3.67323888002199,3.67323888002199,57932.5241158087,0.0,1.0
1991-05-13,7.625,7.875,7.375,7.875,17800,3.50818340878032,3.62320581562558,3.39316100193507,3.62320581562558,38688.1140992532,0.0,1.0
1991-05-14,7.5,7.625,7.375,7.5,22000,3.44359569992133,3.50098896158668,3.38620243825597,3.44359569992133,47915.0325352565,0.0,1.0
1991-05-15,7.375,7.5,7.375,7.5,500,3.38790973134894,3.44533193018536,3.38790973134894,3.44533193018536,1088.42923584383,0.0,1.0
1991-05-16,7.5,7.5,7.375,7.5,200,3.44359569992133,3.44359569992133,3.38620243825597,3.44359569992133,435.591204865968,0.0,1.0
1991-05-17,7.25,7.375,7.25,7.375,3000,3.3279193585803,3.38529727855582,3.3279193585803,3.38529727855582,6535.61509653846,0.0,1.0
1991-05-20,7.375,7.375,7.25,7.25,2200,3.38790973134894,3.38790973134894,3.33048753251251,3.33048753251251,4789.08863771285,0.0,1.0
1991-05-21,7.75,7.875,7.375,7.375,9000,3.55927204126235,3.6166796548311,3.38704920055611,3.38704920055611,19596.7038179139,0.0,1.0
1991-05-22,7.875,7.875,7.75,7.75,1000,3.61036882421512,3.61036882421512,3.55306138256091,3.55306138256091,2181.21759394263,0.0,1.0
1991-05-23,7.875,7.875,7.875,7.875,0,3.61036882421512,3.61036882421512,3.61036882421512,3.61036882421512,0,0.0,1.0
1991-05-24,7.75,7.875,7.75,7.875,1300,3.55927204126235,3.6166796548311,3.55927204126235,3.6166796548311,2830.63499592089,0.0,1.0
1991-05-28,8.125,8.125,7.875,7.875,6200,3.73063323752233,3.73063323752233,3.61584452252164,3.61584452252164,13503.0695307524,0.0,1.0
1991-05-29,8.0,8.125,7.875,8.0,3100,3.67494838260338,3.73236945108156,3.6175273141252,3.67494838260338,6748.39410463539,0.0,1.0
1991-05-30,8.0,8.0,7.875,8.0,6700,3.67494838260338,3.67494838260338,3.6175273141252,3.67494838260338,14585.2388713087,0.0,1.0
1991-05-31,8.125,8.125,7.75,7.875,9300,3.73063323752233,3.73063323752233,3.5584501650213,3.61584452252164,20254.6042961286,0.0,1.0
1991-06-03,8.125,8.25,8.125,8.125,4800,3.73063323752233,3.78802759502267,3.73063323752233,3.73063323752233,10453.9893141309,0.0,1.0
1991-06-04,8.0,8.125,8.0,8.0,1300,3.67494838260338,3.73236945108156,3.67494838260338,3.67494838260338,2829.97172129871,0.0,1.0
1991-06-05,7.875,8.0,7.875,8.0,3600,3.61036882421512,3.66767626586933,3.61036882421512,3.66767626586933,7852.38333819348,0.0,1.0
1991-06-06,8.0,8.0,7.75,7.875,3300,3.67494838260338,3.67494838260338,3.56010624564702,3.6175273141252,7183.77436945057,0.0,1.0
1991-06-07,8.0,8.125,8.0,8.0,2400,3.67494838260338,3.73236945108156,3.67494838260338,3.67494838260338,5224.56317778223,0.0,1.0
1991-06-10,8.0,8.125,8.0,8.125,1400,3.67494838260338,3.73236945108156,3.67494838260338,3.73236945108156,3047.6618537063,0.0,1.0
1991-06-11,8.125,8.125,8.0,8.0,1100,3.73063323752233,3.73063323752233,3.67323888002199,3.67323888002199,2395.70588448833,0.0,1.0
1991-06-12,8.125,8.375,8.125,8.375,6500,3.73063323752233,3.84542195252302,3.73063323752233,3.84542195252302,14156.4438628856,0.0,1.0
1991-06-13,8.125,8.125,8.125,8.125,200,3.73063323752233,3.73063323752233,3.73063323752233,3.73063323752233,435.582888088788,0.0,1.0
1991-06-14,8.125,8.125,8.125,8.125,0,3.73063323752233,3.73063323752233,3.73063323752233,3.73063323752233,0,0.0,1.0
1991-06-17,8.125,8.375,8.125,8.125,1700,3.73063323752233,3.84542195252302,3.73063323752233,3.73063323752233,3702.45454875469,0.0,1.0
1991-06-18,8.0,8.125,8.0,8.125,1100,3.67494838260338,3.73236945108156,3.67494838260338,3.73236945108156,2394.59145648352,0.0,1.0
1991-06-19,8.25,8.25,8.125,8.125,1200,3.79062472394441,3.79062472394441,3.73319101600586,3.73319101600586,2611.70670297807,0.0,1.0
1991-06-20,8.125,8.25,7.875,8.25,19600,3.73063323752233,3.78802759502267,3.61584452252164,3.78802759502267,42687.1230327012,0.0,1.0
1991-06-21,8.0,8.125,8.0,8.0,1100,3.67494838260338,3.73236945108156,3.67494838260338,3.67494838260338,2394.59145648352,0.0,1.0
1991-06-24,8.0,8.125,8.0,8.125,1500,3.67494838260338,3.73236945108156,3.67494838260338,3.73236945108156,3265.3519861139,0.0,1.0
1991-06-25,7.875,8.0,7.75,7.875,1200,3.61036882421512,3.66767626586933,3.55306138256091,3.61036882421512,2617.46111273116,0.0,1.0
1991-06-26,7.375,7.75,7.375,7.75,27200,3.38790973134894,3.5601763278582,3.38790973134894,3.5601763278582,59210.5504299043,0.0,1.0
1991-06-27,7.375,7.375,7.25,7.375,4000,3.38790973134894,3.38790973134894,3.33048753251251,3.38790973134894,8707.43388675063,0.0,1.0
1991-06-28,7.25,7.5,7.0,7.5,7400,3.3279193585803,3.44267519853135,3.21316351862926,3.44267519853135,16121.1839047949,0.0,1.0
1991-07-01,7.125,7.25,7.125,7.25,2500,3.27682980765094,3.33431804989044,3.27682980765094,3.33431804989044,5435.89415550673,0.0,1.0
1991-07-02,7.375,7.375,7.0,7.0,2500,3.38790973134894,3.38790973134894,3.21564313483967,3.21564313483967,5442.14617921915,0.0,1.0
1991-07-03,7.125,7.375,7.125,7.25,5300,3.27682980765094,3.39180629212993,3.27682980765094,3.33431804989044,11524.0956096743,0.0,1.0
1991-07-05,7.625,7.625,7.25,7.25,5400,3.50818340878032,3.50818340878032,3.33564979851244,3.33564979851244,11736.8436031442,0.0,1.0
1991-07-08,7.625,7.625,7.625,7.625,600,3.50818340878032,3.50818340878032,3.50818340878032,3.50818340878032,1304.09373368269,0.0,1.0
1991-07-09,7.5,7.625,7.5,7.625,1600,3.44359569992133,3.50098896158668,3.44359569992133,3.50098896158668,3484.72963892775,0.0,1.0
1991-07-10,7.375,7.75,7.375,7.75,9200,3.42347833745234,3.5975535071533,3.42347833745234,3.5975535071533,19819.0241947002,0.075,1.0
1991-07-11,7.25,7.375,7.25,7.375,1300,3.36351207899292,3.42150366656177,3.36351207899292,3.42150366656177,2802.13056431835,0.0,1.0
1991-07-12,7.25,7.375,7.25,7.375,7300,3.36351207899292,3.42150366656177,3.36351207899292,3.42150366656177,15735.0408611722,0.0,1.0
1991-07-15,7.0,7.25,7.0,7.25,2300,3.2478357376519,3.36382987113947,3.2478357376519,3.36382987113947,4957.14725143085,0.0,1.0
1991-07-16,7.0,7.125,7.0,7.125,8400,3.2478357376519,3.30583280439568,3.2478357376519,3.30583280439568,18104.3638747909,0.0,1.0
1991-07-17,6.875,7.0,6.75,7.0,7100,3.18323339809483,3.24111036896928,3.12535642722038,3.24111036896928,15334.2510257697,0.0,1.0
1991-07-18,7.0,7.0,6.875,6.875,7300,3.2478357376519,3.2478357376519,3.18983867090812,3.18983867090812,15733.5543197588,0.0,1.0
1991-07-19,7.0,7.0,6.875,6.875,3800,3.2478357376519,3.2478357376519,3.18983867090812,3.18983867090812,8190.06937192923,0.0,1.0
1991-07-22,6.875,7.0,6.75,6.875,2200,3.18323339809483,3.24111036896928,3.12535642722038,3.18323339809483,4751.458064323,0.0,1.0
1991-07-23,6.75,6.875,6.75,6.875,7600,3.13215939631087,3.19016234809441,3.13215939631087,3.19016234809441,16378.4767979632,0.0,1.0
1991-07-24,6.5,7.0,6.5,7.0,47900,3.01648305496985,3.24852021304445,3.01648305496985,3.24852021304445,103216.227085059,0.0,1.0
1991-07-25,6.625,6.75,6.5,6.625,9000,3.07219077013228,3.13015663371968,3.01422490654487,3.07219077013228,19407.9744590316,0.0,1.0
1991-07-26,6.5,6.875,6.5,6.75,35700,3.01648305496985,3.1905109235258,3.01648305496985,3.13250163400715,76927.3341740418,0.0,1.0
1991-07-29,6.5,6.75,6.5,6.625,31600,3.01648305496985,3.13250163400715,3.01648305496985,3.0744923444885,68092.5422941098,0.0,1.0
1991-07-30,6.625,7.0,6.5,6.5,11800,3.07219077013228,3.24608836089448,3.01422490654487,3.01422490654487,25446.010957397,0.0,1.0
1991-07-31,7.0,7.0,6.5,6.875,94400,3.2478357376519,3.2478357376519,3.01584747067676,3.18983867090812,203458.565450031,0.0,1.0
1991-08-01,6.875,7.0,6.875,6.875,19800,3.18323339809483,3.24111036896928,3.18323339809483,3.18323339809483,42763.122578907,0.0,1.0
1991-08-02,6.75,6.875,6.625,6.625,22300,3.13215939631087,3.19016234809441,3.07415644452734,3.07415644452734,48057.8990256025,0.0,1.0
1991-08-05,6.75,6.875,6.75,6.75,5800,3.13215939631087,3.19016234809441,3.13215939631087,3.13215939631087,12499.3638721298,0.0,1.0
1991-08-06,6.75,6.875,6.75,6.875,9800,3.13215939631087,3.19016234809441,3.13215939631087,3.19016234809441,21119.6148184262,0.0,1.0
1991-08-07,6.875,6.875,6.75,6.875,6200,3.18323339809483,3.18323339809483,3.12535642722038,3.18323339809483,13390.4727267285,0.0,1.0
1991-08-08,6.875,7.0,6.875,7.0,8900,3.18323339809483,3.24111036896928,3.18323339809483,3.24111036896928,19221.8076238522,0.0,1.0
1991-08-09,6.875,7.0,6.875,6.875,4700,3.18323339809483,3.24111036896928,3.18323339809483,3.18323339809483,10150.8422283264,0.0,1.0
1991-08-12,6.875,6.875,6.875,6.875,8000,3.18323339809483,3.18323339809483,3.18323339809483,3.18323339809483,17278.0293248109,0.0,1.0
1991-08-13,6.75,6.875,6.75,6.875,8100,3.13215939631087,3.19016234809441,3.13215939631087,3.19016234809441,17456.0081662502,0.0,1.0
1991-08-14,6.625,6.75,6.5,6.625,30000,3.07219077013228,3.13015663371968,3.01422490654487,3.07219077013228,64693.2481967721,0.0,1.0
1991-08-15,6.625,6.75,6.625,6.75,9200,3.07219077013228,3.13015663371968,3.07219077013228,3.13015663371968,19839.2627803434,0.0,1.0
1991-08-16,6.625,6.75,6.625,6.625,11700,3.07415644452734,3.13215939631087,3.07415644452734,3.07415644452734,25214.234017917,0.0,1.0
1991-08-19,6.5,6.625,6.25,6.5,23200,3.01648305496985,3.0744923444885,2.90046447593254,3.01648305496985,49991.9930766882,0.0,1.0
1991-08-20,6.5,6.5,6.375,6.375,2900,3.01648305496985,3.01648305496985,2.95847376545119,2.95847376545119,6248.99913458602,0.0,1.0
1991-08-21,6.5,6.625,6.375,6.375,13700,3.01648305496985,3.0744923444885,2.95847376545119,2.95847376545119,29521.1338426995,0.0,1.0
1991-08-22,6.375,6.5,6.375,6.5,6900,2.95188059378204,3.00976060542483,2.95188059378204,3.00976060542483,14901.5173895099,0.0,1.0
1991-08-23,6.5,6.5,6.375,6.375,14200,3.01648305496985,3.01648305496985,2.95847376545119,2.95847376545119,30598.5474865936,0.0,1.0
1991-08-26,6.375,6.5,6.25,6.375,21700,2.95188059378204,3.00976060542483,2.89400058213926,2.95188059378204,46864.1923699081,0.0,1.0
1991-08-27,6.125,6.375,6.0,6.375,34300,2.84083850474734,2.95679109677784,2.78286220873209,2.95679109677784,73952.6374515558,0.0,1.0
1991-08-28,6.125,6.125,6.0,6.0,62100,2.84083850474734,2.84083850474734,2.78286220873209,2.78286220873209,133890.926698006,0.0,1.0
1991-08-29,6.375,6.5,6.0,6.125,11000,2.95188059378204,3.00976060542483,2.77824055885369,2.83612057049647,23756.0422151608,0.0,1.0
1991-08-30,6.125,6.25,6.125,6.25,23100,2.84083850474734,2.89881480076259,2.84083850474734,2.89881480076259,49804.8374673743,0.0,1.0
1991-09-03,6.0,6.125,6.0,6.125,10600,2.78513037228779,2.84315392171045,2.78513037228779,2.84315392171045,22835.5557904304,0.0,1.0
1991-09-04,6.25,6.25,5.875,6.0,18800,2.90080671362882,2.90080671362882,2.72675831081109,2.78477444508367,40505.9735445148,0.0,1.0
1991-09-05,6.125,6.375,6.125,6.375,5200,2.84083850474734,2.95679109677784,2.84083850474734,2.95679109677784,11211.4785640843,0.0,1.0
1991-09-06,6.0,6.125,6.0,6.125,18700,2.78513037228779,2.84315392171045,2.78513037228779,2.84315392171045,40285.3672906649,0.0,1.0
1991-09-09,6.25,6.25,6.0,6.0,7900,2.90080671362882,2.90080671362882,2.78477444508367,2.78477444508367,17021.1271809397,0.0,1.0
1991-09-10,6.25,6.375,6.25,6.25,30200,2.90080671362882,2.9588228479014,2.90080671362882,2.90080671362882,65068.1064385291,0.0,1.0
1991-09-11,6.125,6.25,6.0,6.125,4800,2.84083850474734,2.89881480076259,2.78286220873209,2.84083850474734,10349.0571360778,0.0,1.0
1991-09-12,6.0,6.25,6.0,6.0,40400,2.78513037228779,2.90117747113312,2.78513037228779,2.78513037228779,87033.6277295649,0.0,1.0
1991-09-13,6.125,6.125,6.0,6.125,16000,2.84083850474734,2.84083850474734,2.78286220873209,2.84083850474734,34496.8571202593,0.0,1.0
1991-09-16,6.375,6.375,6.25,6.25,3700,2.95188059378204,2.95188059378204,2.89400058213926,2.89400058213926,7990.66874509953,0.0,1.0
1991-09-17,6.375,6.375,6.375,6.375,23900,2.95188059378204,2.95188059378204,2.95188059378204,2.95188059378204,51615.4008129402,0.0,1.0
1991-09-18,6.625,6.625,6.5,6.5,7700,3.07219077013228,3.07219077013228,3.01422490654487,3.01422490654487,16604.6003705048,0.0,1.0
1991-09-19,6.75,6.75,6.625,6.75,2500,3.13215939631087,3.13215939631087,3.07415644452734,3.13215939631087,5387.65684143526,0.0,1.0
1991-09-20,6.875,7.0,6.75,6.875,2900,3.18323339809483,3.24111036896928,3.12535642722038,3.18323339809483,6263.28563024396,0.0,1.0
1991-09-23,7.125,7.125,7.0,7.0,10800,3.30354309412636,3.30354309412636,3.24558619773818,3.24558619773818,23293.1727564916,0.0,1.0
1991-09-24,7.125,7.125,7.0,7.0,2000,3.30354309412636,3.30354309412636,3.24558619773818,3.24558619773818,4313.5505104614,0.0,1.0
1991-09-25,7.125,7.125,7.125,7.125,1400,3.30354309412636,3.30354309412636,3.30354309412636,3.30354309412636,3019.48535732298,0.0,1.0
1991-09-26,7.125,7.125,7.0,7.0,17900,3.30354309412636,3.30354309412636,3.24558619773818,3.24558619773818,38606.2770686295,0.0,1.0
1991-09-27,7.375,7.375,7.125,7.125,17200,3.42347833745234,3.42347833745234,3.30742822431836,3.30742822431836,37052.9582770482,0.0,1.0
1991-09-30,7.625,7.625,7.375,7.5,13900,3.54379948399637,3.54379948399637,3.42760933698009,3.48570441048823,29907.8716159406,0.0,1.0
1991-10-01,7.5,7.625,7.25,7.5,15300,3.47918842033395,3.53717489400619,3.36321547298949,3.47918842033395,32981.8297075689,0.0,1.0
1991-10-02,7.25,7.375,7.125,7.375,9300,3.36351207899292,3.42150366656177,3.30552049142408,3.42150366656177,20046.0109601235,0.0,1.0
1991-10-03,7.0,7.125,7.0,7.125,2800,3.2478357376519,3.30583280439568,3.2478357376519,3.30583280439568,6034.78795826364,0.0,1.0
1991-10-04,7.0,7.125,6.875,6.875,4700,3.2478357376519,3.30583280439568,3.18983867090812,3.18983867090812,10129.8226442283,0.0,1.0
1991-10-07,7.375,7.375,7.0,7.0,3600,3.42347833745234,3.42347833745234,3.24940316775137,3.24940316775137,7755.27033705661,0.0,1.0
1991-10-08,7.25,7.375,7.125,7.25,14300,3.39910479940555,3.45771005456771,3.34049954424338,3.39910479940555,30500.6777131823,0.075,1.0
1991-10-09,7.25,7.25,7.25,7.25,1900,3.39910479940555,3.39910479940555,3.39910479940555,3.39910479940555,4052.537598255,0.0,1.0
1991-10-10,7.25,7.25,7.25,7.25,1800,3.39910479940555,3.39910479940555,3.39910479940555,3.39910479940555,3839.24614571526,0.0,1.0
1991-10-11,7.25,7.25,7.25,7.25,2300,3.39910479940555,3.39910479940555,3.39910479940555,3.39910479940555,4905.70340841394,0.0,1.0
1991-10-14,7.25,7.25,7.25,7.25,2500,3.39167759216497,3.39167759216497,3.39167759216497,3.39167759216497,5343.96312959407,0.0,1.0
1991-10-15,7.25,7.375,7.25,7.375,600,3.39910479940555,3.45771005456771,3.39910479940555,3.45771005456771,1279.74871523842,0.0,1.0
1991-10-16,7.25,7.375,7.25,7.375,6100,3.39910479940555,3.45771005456771,3.39910479940555,3.45771005456771,13010.7786049239,0.0,1.0
1991-10-17,7.375,7.5,7.25,7.375,8500,3.45015479202989,3.5086319918948,3.39167759216497,3.45015479202989,18169.4746406198,0.0,1.0
1991-10-18,7.5,7.5,7.125,7.375,6000,3.51478114074657,3.51478114074657,3.33904208370925,3.45620145506746,12803.0731354276,0.0,1.0
1991-10-21,7.375,7.75,7.25,7.625,15300,3.45015479202989,3.62558639162463,3.39167759216497,3.56710919175972,32705.0543531157,0.0,1.0
1991-10-22,7.875,8.0,7.5,7.5,15900,3.69040163066324,3.74897943432456,3.51466821967928,3.51466821967928,33929.2338697284,0.0,1.0
1991-10-23,8.125,8.125,7.875,8.0,13800,3.81076617102519,3.81076617102519,3.69351182730134,3.75213899916327,29423.2170035863,0.0,1.0
1991-10-24,8.0,8.125,7.75,8.0,5300,3.74613382342863,3.8046671644197,3.62906714144648,3.74613382342863,11318.3356490969,0.0,1.0
1991-10-25,7.875,8.0,7.75,7.875,8500,3.69040163066324,3.74897943432456,3.63182382700192,3.69040163066324,18138.2696787856,0.0,1.0
1991-10-28,7.875,8.0,7.875,8.0,10700,3.69040163066324,3.74897943432456,3.69040163066324,3.74897943432456,22832.8806544713,0.0,1.0
1991-10-29,8.0,8.0,7.875,8.0,2400,3.74613382342863,3.74613382342863,3.68760048243755,3.74613382342863,5125.28406751559,0.0,1.0
1991-10-30,8.0,8.0,8.0,8.0,6800,3.74613382342863,3.74613382342863,3.74613382342863,3.74613382342863,14521.6381912942,0.0,1.0
1991-10-31,8.0,8.0,8.0,8.0,10000,3.74613382342863,3.74613382342863,3.74613382342863,3.74613382342863,21355.3502813149,0.0,1.0
1991-11-01,8.0,8.0,8.0,8.0,6400,3.74613382342863,3.74613382342863,3.74613382342863,3.74613382342863,13667.4241800416,0.0,1.0
1991-11-04,8.0,8.0,7.75,8.0,16500,3.74613382342863,3.74613382342863,3.62906714144648,3.74613382342863,35236.3279641696,0.0,1.0
1991-11-05,8.0,8.0,7.875,8.0,7800,3.74613382342863,3.74613382342863,3.68760048243755,3.74613382342863,16657.1732194257,0.0,1.0
1991-11-06,7.875,8.0,7.875,8.0,3500,3.69040163066324,3.74897943432456,3.69040163066324,3.74897943432456,7468.69927949996,0.0,1.0
1991-11-07,7.75,7.875,7.75,7.75,4600,3.6304574820876,3.68901324792772,3.6304574820876,3.6304574820876,9819.69908087187,0.0,1.0
1991-11-08,7.75,7.75,7.75,7.75,500,3.6304574820876,3.6304574820876,3.6304574820876,3.6304574820876,1067.35859574694,0.0,1.0
1991-11-11,7.75,7.75,7.625,7.625,3900,3.6304574820876,3.6304574820876,3.57190171624748,3.57190171624748,8325.39704682615,0.0,1.0
1991-11-12,7.5,7.625,7.5,7.625,5200,3.51478114074657,3.57336082642568,3.51478114074657,3.57336082642568,11095.9967173706,0.0,1.0
1991-11-13,7.375,7.5,7.375,7.375,5700,3.45015479202989,3.5086319918948,3.45015479202989,3.45015479202989,12184.2359354745,0.0,1.0
1991-11-14,7.375,7.375,7.25,7.25,2100,3.45015479202989,3.45015479202989,3.39167759216497,3.39167759216497,4488.92902885901,0.0,1.0
1991-11-15,7.625,7.75,7.5,7.5,5200,3.57941555921241,3.63809450280606,3.52073661561877,3.52073661561877,11077.2273696895,0.0,1.0
1991-11-18,7.375,7.625,7.375,7.5,3000,3.45015479202989,3.56710919175972,3.45015479202989,3.5086319918948,6412.75575551287,0.0,1.0
1991-11-19,7.375,7.5,7.25,7.375,11200,3.45015479202989,3.5086319918948,3.39167759216497,3.45015479202989,23940.9548205814,0.0,1.0
1991-11-20,7.5,7.625,7.375,7.5,1500,3.51478114074657,3.57336082642568,3.45620145506746,3.51478114074657,3200.7682838569,0.0,1.0
1991-11-21,7.625,7.625,7.375,7.5,2500,3.57941555921241,3.57941555921241,3.46205767202512,3.52073661561877,5325.59008158147,0.0,1.0
1991-11-22,7.625,7.75,7.375,7.75,6000,3.57941555921241,3.63809450280606,3.46205767202512,3.63809450280606,12781.4161957955,0.0,1.0
1991-11-25,7.625,7.625,7.5,7.5,6200,3.57941555921241,3.57941555921241,3.52073661561877,3.52073661561877,13207.463402322,0.0,1.0
1991-11-26,7.75,7.75,7.625,7.625,2600,3.6304574820876,3.6304574820876,3.57190171624748,3.57190171624748,5550.2646978841,0.0,1.0
1991-11-27,7.75,7.75,7.75,7.75,2200,3.6304574820876,3.6304574820876,3.6304574820876,3.6304574820876,4696.37782128655,0.0,1.0
1991-11-29,7.5,7.75,7.5,7.75,5300,3.51478114074657,3.63194051210479,3.51478114074657,3.63194051210479,11309.3812696277,0.0,1.0
1991-12-02,7.625,7.625,7.5,7.5,4200,3.57941555921241,3.57941555921241,3.52073661561877,3.52073661561877,8946.99133705687,0.0,1.0
1991-12-03,7.75,8.0,7.625,7.75,12500,3.6304574820876,3.74756901376785,3.57190171624748,3.6304574820876,26683.9648936736,0.0,1.0
1991-12-04,7.875,7.875,7.75,7.75,4800,3.69040163066324,3.69040163066324,3.63182382700192,3.63182382700192,10242.7875833142,0.0,1.0
1991-12-05,7.875,7.875,7.75,7.75,3900,3.69040163066324,3.69040163066324,3.63182382700192,3.63182382700192,8322.26491144281,0.0,1.0
1991-12-06,7.75,7.875,7.75,7.75,5000,3.6304574820876,3.68901324792772,3.6304574820876,3.6304574820876,10673.5859574694,0.0,1.0
1991-12-09,7.875,7.875,7.75,7.875,200,3.69040163066324,3.69040163066324,3.63182382700192,3.69040163066324,426.782815971426,0.0,1.0
1991-12-10,7.875,7.875,7.75,7.75,3100,3.69040163066324,3.69040163066324,3.63182382700192,3.63182382700192,6615.1336475571,0.0,1.0
1991-12-11,7.625,7.75,7.5,7.75,3400,3.57941555921241,3.63809450280606,3.52073661561877,3.63809450280606,7242.8025109508,0.0,1.0
1991-12-12,7.5,7.625,7.5,7.5,500,3.51478114074657,3.57336082642568,3.51478114074657,3.51478114074657,1066.92276128563,0.0,1.0
1991-12-13,7.375,7.625,7.375,7.625,8500,3.45015479202989,3.56710919175972,3.45015479202989,3.56710919175972,18169.4746406198,0.0,1.0
1991-12-16,7.0,7.5,7.0,7.5,7900,3.28342845806452,3.51795906221199,3.28342845806452,3.51795906221199,16842.1516431022,0.0,1.0
1991-12-17,6.75,6.875,6.75,6.875,3300,3.1677521167235,3.22641419295912,3.1677521167235,3.22641419295912,7031.80021012493,0.0,1.0
1991-12-18,6.5,6.875,6.5,6.625,48700,3.04317759527931,3.2187455334685,3.04317759527931,3.10170024134238,104019.561819542,0.0,1.0
1991-12-19,6.375,6.625,6.25,6.375,37700,2.98744542021315,3.10460014257445,2.9288680590325,2.98744542021315,80449.1685015796,0.0,1.0
1991-12-20,6.25,6.5,6.25,6.375,31800,2.92750125393829,3.04460130409582,2.92750125393829,2.98605127901705,67890.6626368227,0.0,1.0
1991-12-23,6.5,6.5,6.125,6.25,12000,3.04317759527931,3.04317759527931,2.86760965709012,2.92613230315319,25631.1035284291,0.0,1.0
1991-12-24,6.75,6.75,6.375,6.375,4600,3.1677521167235,3.1677521167235,2.99176588801663,2.99176588801663,9801.90332320445,0.0,1.0
1991-12-26,6.75,7.0,6.75,6.75,9400,3.1677521167235,3.28507626919474,3.1677521167235,3.1677521167235,20029.9763561134,0.0,1.0
1991-12-27,6.75,6.875,6.75,6.75,4700,3.1677521167235,3.22641419295912,3.1677521167235,3.1677521167235,10014.9881780567,0.0,1.0
1991-12-30,6.75,7.125,6.75,7.125,15800,3.1677521167235,3.34373834543036,3.1677521167235,3.34373834543036,33667.4070666588,0.0,1.0
1991-12-31,7.75,7.75,6.75,6.875,73100,3.6304574820876,3.6304574820876,3.16201135536662,3.22056712120674,156047.826698203,0.0,1.0
1992-01-02,7.75,7.875,7.75,7.75,8700,3.6304574820876,3.68901324792772,3.6304574820876,3.6304574820876,18572.0395659968,0.0,1.0
1992-01-03,7.625,7.75,7.625,7.75,9800,3.57941555921241,3.63809450280606,3.57941555921241,3.63809450280606,20876.3131197994,0.0,1.0
1992-01-06,7.875,8.0,7.625,7.75,13800,3.69040163066324,3.74897943432456,3.5732460233406,3.63182382700192,29448.0143020284,0.0,1.0
1992-01-07,7.875,8.0,7.75,7.875,11700,3.69040163066324,3.74897943432456,3.63182382700192,3.69040163066324,24966.7947343284,0.0,1.0
1992-01-08,7.875,8.0,7.875,8.0,2200,3.69040163066324,3.74897943432456,3.69040163066324,3.74897943432456,4694.61097568569,0.0,1.0
1992-01-09,8.0,8.125,7.875,8.0,3800,3.78172654384125,3.84081602108877,3.72263706659373,3.78172654384125,8038.6563247171,0.075,1.0
1992-01-10,8.0,8.0,7.875,8.0,8400,3.78172654384125,3.78172654384125,3.72263706659373,3.78172654384125,17769.6613493746,0.0,1.0
1992-01-13,8.0,8.0,8.0,8.0,3000,3.78172654384125,3.78172654384125,3.78172654384125,3.78172654384125,6346.30762477666,0.0,1.0
1992-01-14,7.625,8.0,7.625,8.0,26400,3.61503163442845,3.79282007546592,3.61503163442845,3.79282007546592,55684.1600175447,0.0,1.0
1992-01-15,7.75,8.0,7.625,7.75,10000,3.66605020250023,3.78430988645185,3.60692036052442,3.66605020250023,21139.9178186773,0.0,1.0
1992-01-16,7.875,8.0,7.75,7.875,900,3.7259717668624,3.78511417586022,3.66682935786459,3.7259717668624,1902.18832655522,0.0,1.0
1992-01-17,7.375,7.75,7.375,7.75,13400,3.48572339813329,3.66296357091973,3.48572339813329,3.66296357091973,28351.360309577,0.0,1.0
1992-01-20,7.5,7.625,7.375,7.625,5900,3.5503738611592,3.60954675884519,3.49120096347321,3.60954675884519,12463.4761662966,0.0,1.0
1992-01-21,7.625,7.625,7.5,7.5,3600,3.61503163442845,3.61503163442845,3.5557688207493,3.5557688207493,7593.29454784701,0.0,1.0
1992-01-22,7.5,7.625,7.375,7.5,28200,3.5503738611592,3.60954675884519,3.49120096347321,3.5503738611592,59571.1911677226,0.0,1.0
1992-01-23,7.25,7.375,7.25,7.375,15300,3.43469751981817,3.49391644257366,3.43469751981817,3.49391644257366,32295.4202982836,0.0,1.0
1992-01-24,7.375,7.375,7.25,7.25,1500,3.48572339813329,3.48572339813329,3.42664334053781,3.42664334053781,3173.65973614668,0.0,1.0
1992-01-27,7.5,7.5,7.25,7.25,8000,3.5503738611592,3.5503738611592,3.43202806578723,3.43202806578723,16899.6287000631,0.0,1.0
1992-01-28,7.75,7.75,7.5,7.5,5300,3.66605020250023,3.66605020250023,3.54779051854861,3.54779051854861,11204.1564438989,0.0,1.0
1992-01-29,7.875,7.875,7.75,7.875,3200,3.7259717668624,3.7259717668624,3.66682935786459,3.7259717668624,6763.33627219635,0.0,1.0
1992-01-30,8.0,8.0,7.875,8.0,2500,3.78172654384125,3.78172654384125,3.72263706659373,3.78172654384125,5288.58968731388,0.0,1.0
1992-01-31,8.0,8.0,8.0,8.0,200,3.78172654384125,3.78172654384125,3.78172654384125,3.78172654384125,423.08717498511,0.0,1.0
1992-02-03,8.0,8.125,8.0,8.0,6900,3.78172654384125,3.84081602108877,3.78172654384125,3.78172654384125,14596.5075369863,0.0,1.0
1992-02-04,7.875,8.0,7.875,7.875,19200,3.7259717668624,3.78511417586022,3.7259717668624,3.7259717668624,40580.0176331781,0.0,1.0
1992-02-05,7.875,7.875,7.875,7.875,700,3.7259717668624,3.7259717668624,3.7259717668624,3.7259717668624,1479.47980954295,0.0,1.0
1992-02-06,7.625,7.875,7.625,7.75,4100,3.61503163442845,3.73355726178676,3.61503163442845,3.67429444810761,8647.91879060353,0.0,1.0
1992-02-07,7.5,7.625,7.5,7.5,10600,3.5503738611592,3.60954675884519,3.5503738611592,3.5503738611592,22392.0080275837,0.0,1.0
1992-02-10,7.75,7.875,7.5,7.75,4900,3.66605020250023,3.72518004447604,3.54779051854861,3.66605020250023,10358.5597311519,0.0,1.0
1992-02-11,8.0,8.0,7.875,7.875,8300,3.78172654384125,3.78172654384125,3.72263706659373,3.72263706659373,17558.1177618821,0.0,1.0
1992-02-12,8.0,8.125,7.875,7.875,11500,3.78172654384125,3.84081602108877,3.72263706659373,3.72263706659373,24327.5125616438,0.0,1.0
1992-02-13,8.125,8.125,8.0,8.0,3900,3.84638080813758,3.84638080813758,3.78720571878162,3.78720571878162,8238.26385909592,0.0,1.0
1992-02-14,8.25,8.25,8.0,8.0,4400,3.90630106528544,3.90630106528544,3.78792830573133,3.78792830573133,9292.67851948004,0.0,1.0
1992-02-18,8.0,8.125,8.0,8.125,15500,3.78172654384125,3.84081602108877,3.78172654384125,3.84081602108877,32789.2560613461,0.0,1.0
1992-02-19,8.25,8.25,8.0,8.125,5400,3.90630106528544,3.90630106528544,3.78792830573133,3.84711468550838,11404.650910271,0.0,1.0
1992-02-20,8.25,8.375,8.25,8.375,2800,3.90630106528544,3.96548744506249,3.90630106528544,3.96548744506249,5913.52269421457,0.0,1.0
1992-02-21,8.125,8.375,7.75,8.375,19800,3.84638080813758,3.96473098684951,3.66885554006969,3.96473098684951,41825.0319000255,0.0,1.0
1992-02-24,8.125,8.125,8.125,8.125,8000,3.84638080813758,3.84638080813758,3.84638080813758,3.84638080813758,16899.0027878891,0.0,1.0
1992-02-25,7.75,8.125,7.75,8.125,7100,3.66605020250023,3.84343972842766,3.66605020250023,3.84343972842766,15009.3416512609,0.0,1.0
1992-02-26,7.75,7.75,7.5,7.5,4800,3.66605020250023,3.66605020250023,3.54779051854861,3.54779051854861,10147.1605529651,0.0,1.0
1992-02-27,8.25,8.25,7.875,7.875,6300,3.90630106528544,3.90630106528544,3.72874192595428,3.72874192595428,13305.4260619828,0.0,1.0
1992-02-28,8.375,8.5,8.25,8.25,11700,3.95732756228509,4.01639215276696,3.89826297180323,3.89826297180323,24761.0283601135,0.0,1.0
1992-03-02,8.375,8.625,8.375,8.375,13800,3.95732756228509,4.07545674324883,3.95732756228509,3.95732756228509,29205.3155016724,0.0,1.0
1992-03-03,8.75,8.75,8.5,8.5,6500,4.13765374796749,4.13765374796749,4.01943506945413,4.01943506945413,13745.7127793591,0.0,1.0
1992-03-04,8.5,8.625,8.375,8.625,6400,4.02197740662646,4.0811241331945,3.96283068005842,4.0811241331945,13525.6851295019,0.0,1.0
1992-03-05,8.375,8.875,8.375,8.5,20200,3.95732756228509,4.19358592421256,3.95732756228509,4.01639215276696,42749.8096473755,0.0,1.0
1992-03-06,8.0,8.25,8.0,8.25,2400,3.78172654384125,3.89990549833629,3.78172654384125,3.89990549833629,5077.04609982133,0.0,1.0
1992-03-09,8.125,8.125,7.875,7.875,1000,3.84638080813758,3.84638080813758,3.72803062942566,3.72803062942566,2112.37534848613,0.0,1.0
1992-03-10,8.125,8.125,8.125,8.125,3200,3.84638080813758,3.84638080813758,3.84638080813758,3.84638080813758,6759.60111515563,0.0,1.0
1992-03-11,7.875,8.125,7.875,8.0,18400,3.7259717668624,3.84425658485804,3.7259717668624,3.78511417586022,38889.183565129,0.0,1.0
1992-03-12,8.0,8.0,7.875,7.875,7700,3.78172654384125,3.78172654384125,3.72263706659373,3.72263706659373,16288.8562369268,0.0,1.0
1992-03-13,8.0,8.0,8.0,8.0,0,3.78172654384125,3.78172654384125,3.78172654384125,3.78172654384125,0,0.0,1.0
1992-03-16,7.875,8.0,7.75,8.0,4000,3.7259717668624,3.78511417586022,3.66682935786459,3.78511417586022,8454.17034024544,0.0,1.0
1992-03-17,7.875,7.875,7.875,7.875,3900,3.7259717668624,3.7259717668624,3.7259717668624,3.7259717668624,8242.8160817393,0.0,1.0
1992-03-18,8.25,8.25,8.0,8.0,42900,3.90630106528544,3.90630106528544,3.78792830573133,3.78792830573133,90603.6155649304,0.0,1.0
1992-03-19,8.125,8.25,8.125,8.125,100,3.84638080813758,3.90555589749355,3.84638080813758,3.84638080813758,211.237534848613,0.0,1.0
1992-03-20,8.0,8.25,8.0,8.25,5600,3.78172654384125,3.89990549833629,3.78172654384125,3.89990549833629,11846.4408995831,0.0,1.0
1992-03-23,7.875,8.125,7.875,8.0,7200,3.7259717668624,3.84425658485804,3.7259717668624,3.78511417586022,15217.5066124418,0.0,1.0
1992-03-24,8.25,8.25,8.0,8.0,1400,3.90630106528544,3.90630106528544,3.78792830573133,3.78792830573133,2956.76134710728,0.0,1.0
1992-03-25,8.125,8.375,8.125,8.375,12300,3.84638080813758,3.96473098684951,3.84638080813758,3.96473098684951,25982.2167863795,0.0,1.0
1992-03-26,8.125,8.125,8.125,8.125,1100,3.84638080813758,3.84638080813758,3.84638080813758,3.84638080813758,2323.61288333475,0.0,1.0
1992-03-27,8.125,8.25,8.125,8.25,5400,3.84638080813758,3.90555589749355,3.84638080813758,3.90555589749355,11406.8268818251,0.0,1.0
1992-03-30,8.0,8.25,8.0,8.25,1700,3.78172654384125,3.89990549833629,3.78172654384125,3.89990549833629,3596.24098737344,0.0,1.0
1992-03-31,8.0,8.25,8.0,8.25,3200,3.78172654384125,3.89990549833629,3.78172654384125,3.89990549833629,6769.39479976177,0.0,1.0
1992-04-01,7.875,7.875,7.75,7.75,5200,3.7259717668624,3.7259717668624,3.66682935786459,3.66682935786459,10990.4214423191,0.0,1.0
1992-04-02,7.75,7.75,7.75,7.75,2200,3.66605020250023,3.66605020250023,3.66605020250023,3.66605020250023,4650.781920109,0.0,1.0
1992-04-03,7.875,7.875,7.75,7.875,6000,3.7259717668624,3.7259717668624,3.66682935786459,3.7259717668624,12681.2555103682,0.0,1.0
1992-04-06,7.875,7.875,7.875,7.875,7300,3.7259717668624,3.7259717668624,3.7259717668624,3.7259717668624,15428.8608709479,0.0,1.0
1992-04-07,7.5,7.875,7.5,7.875,27400,3.5503738611592,3.72789255421716,3.5503738611592,3.72789255421716,57881.2282977163,0.0,1.0
1992-04-08,7.375,7.5,7.25,7.5,4100,3.48572339813329,3.54480345572877,3.42664334053781,3.54480345572877,8674.66994546759,0.0,1.0
1992-04-09,6.875,7.25,6.875,7.25,5500,3.28104224552232,3.46000818618718,3.28104224552232,3.46000818618718,11524.5392075043,0.075,1.0
1992-04-10,6.875,7.125,6.875,7.0,9800,3.28104224552232,3.40035287263223,3.28104224552232,3.34069755907728,20534.6334970077,0.0,1.0
1992-04-13,6.875,6.875,6.875,6.875,800,3.28104224552232,3.28104224552232,3.28104224552232,3.28104224552232,1676.29661200063,0.0,1.0
1992-04-14,6.875,7.0,6.875,7.0,68300,3.28104224552232,3.34069755907728,3.28104224552232,3.34069755907728,143113.823249554,0.0,1.0
1992-04-15,7.25,7.25,6.875,6.875,12600,3.4702902402308,3.4702902402308,3.29079246918438,3.29079246918438,26323.4466503656,0.0,1.0
1992-04-16,7.75,7.75,7.5,7.5,5700,3.70164292291285,3.70164292291285,3.58223508668986,3.58223508668986,11933.8901455245,0.0,1.0
1992-04-20,7.75,7.75,7.75,7.75,3500,3.70164292291285,3.70164292291285,3.70164292291285,3.70164292291285,7327.82728233958,0.0,1.0
1992-04-21,8.125,8.25,7.75,7.75,10900,3.89089910452806,3.95075909075157,3.71131914585754,3.71131914585754,22761.4486062964,0.0,1.0
1992-04-22,8.125,8.125,8.125,8.125,2700,3.89089910452806,3.89089910452806,3.89089910452806,3.89089910452806,5638.1569942202,0.0,1.0
1992-04-23,8.25,8.25,8.125,8.125,6000,3.94189378569806,3.94189378569806,3.88216812227839,3.88216812227839,12557.4159759442,0.0,1.0
1992-04-24,8.25,8.25,8.25,8.25,6800,3.94189378569806,3.94189378569806,3.94189378569806,3.94189378569806,14231.7381060701,0.0,1.0
1992-04-27,7.25,8.375,7.25,8.375,18600,3.4702902402308,4.00878355337006,3.4702902402308,4.00878355337006,38858.4212457778,0.0,1.0
1992-04-28,7.625,7.625,7.375,7.375,7400,3.6506477096445,3.6506477096445,3.53095434211517,3.53095434211517,15456.1613411596,0.0,1.0
1992-04-29,7.75,7.75,7.625,7.625,1100,3.70164292291285,3.70164292291285,3.64193900480135,3.64193900480135,2303.03143159244,0.0,1.0
1992-04-30,7.75,7.875,7.75,7.875,6000,3.70164292291285,3.76134684102435,3.70164292291285,3.76134684102435,12561.9896268678,0.0,1.0
1992-05-01,7.75,7.75,7.75,7.75,0,3.70164292291285,3.70164292291285,3.70164292291285,3.70164292291285,0,0.0,1.0
1992-05-04,7.875,8.0,7.875,7.875,1800,3.76154190306157,3.82124891739588,3.76154190306157,3.76154190306157,3768.40146017323,0.0,1.0
1992-05-05,8.25,8.25,7.875,8.0,5400,3.94189378569806,3.94189378569806,3.76271679543905,3.82244245885872,11301.6743783498,0.0,1.0
1992-05-06,8.0,8.25,8.0,8.25,6700,3.82621744435703,3.94578673949319,3.82621744435703,3.94578673949319,14008.6131484896,0.0,1.0
1992-05-07,8.0,8.25,8.0,8.0,3300,3.82621744435703,3.94578673949319,3.82621744435703,3.82621744435703,6899.76468507695,0.0,1.0
1992-05-08,7.875,7.875,7.875,7.875,200,3.76154190306157,3.76154190306157,3.76154190306157,3.76154190306157,418.711273352581,0.0,1.0
1992-05-11,7.875,7.875,7.875,7.875,0,3.76154190306157,3.76154190306157,3.76154190306157,3.76154190306157,0,0.0,1.0
1992-05-12,7.5,7.75,7.5,7.75,6900,3.58596658157182,3.70549880095755,3.58596658157182,3.70549880095755,14431.2555130719,0.0,1.0
1992-05-13,7.5,7.5,7.5,7.5,9000,3.58596658157182,3.58596658157182,3.58596658157182,3.58596658157182,18823.3767561808,0.0,1.0
1992-05-14,7.5,7.5,7.5,7.5,0,3.58596658157182,3.58596658157182,3.58596658157182,3.58596658157182,0,0.0,1.0
1992-05-15,7.5,7.5,7.5,7.5,4000,3.58596658157182,3.58596658157182,3.58596658157182,3.58596658157182,8365.94522496923,0.0,1.0
1992-05-18,7.5,7.5,7.5,7.5,500,3.58596658157182,3.58596658157182,3.58596658157182,3.58596658157182,1045.74315312115,0.0,1.0
1992-05-19,7.25,7.375,7.25,7.375,2100,3.4702902402308,3.5301228305796,3.4702902402308,3.5301228305796,4387.24110839427,0.0,1.0
1992-05-20,7.125,7.125,7.125,7.125,6400,3.41039624002802,3.41039624002802,3.41039624002802,3.41039624002802,13370.8803290334,0.0,1.0
1992-05-21,7.0,7.25,7.0,7.25,9900,3.34571571878661,3.46520556588613,3.34571571878661,3.46520556588613,20713.056883725,0.0,1.0
1992-05-22,7.125,7.125,7.125,7.125,4100,3.41039624002802,3.41039624002802,3.41039624002802,3.41039624002802,8565.720210787,0.0,1.0
1992-05-26,7.125,7.25,7.0,7.25,8400,3.41039624002802,3.47022775301097,3.35056472704508,3.47022775301097,17549.2804318563,0.0,1.0
1992-05-27,7.125,7.125,7.0,7.0,5900,3.41039624002802,3.41039624002802,3.35056472704508,3.35056472704508,12326.2803033276,0.0,1.0
1992-05-28,7.0,7.0,6.875,7.0,3400,3.34571571878661,3.34571571878661,3.28597079523685,3.34571571878661,7113.57509138031,0.0,1.0
1992-05-29,7.125,7.125,7.125,7.125,4100,3.41039624002802,3.41039624002802,3.41039624002802,3.41039624002802,8565.720210787,0.0,1.0
1992-06-01,7.125,7.25,7.125,7.25,4800,3.41039624002802,3.47022775301097,3.41039624002802,3.47022775301097,10028.160246775,0.0,1.0
1992-06-02,7.125,7.125,7.125,7.125,1000,3.41039624002802,3.41039624002802,3.41039624002802,3.41039624002802,2089.20005141146,0.0,1.0
1992-06-03,7.25,7.25,7.25,7.25,4000,3.4702902402308,3.4702902402308,3.4702902402308,3.4702902402308,8356.6497302748,0.0,1.0
1992-06-04,7.125,7.125,7.0,7.125,3400,3.41039624002802,3.41039624002802,3.35056472704508,3.41039624002802,7103.28017479897,0.0,1.0
1992-06-05,7.125,7.125,7.125,7.125,3100,3.41039624002802,3.41039624002802,3.41039624002802,3.41039624002802,6476.52015937554,0.0,1.0
1992-06-08,7.125,7.125,7.0,7.125,13700,3.41039624002802,3.41039624002802,3.35056472704508,3.41039624002802,28622.040704337,0.0,1.0
1992-06-09,7.125,7.125,7.0,7.125,4600,3.41039624002802,3.41039624002802,3.35056472704508,3.41039624002802,9610.32023649273,0.0,1.0
1992-06-10,7.125,7.125,7.125,7.125,0,3.41039624002802,3.41039624002802,3.41039624002802,3.41039624002802,0,0.0,1.0
1992-06-11,6.875,7.0,6.875,7.0,1100,3.28104224552232,3.34069755907728,3.28104224552232,3.34069755907728,2304.90784150086,0.0,1.0
1992-06-12,7.0,7.125,6.875,6.875,2700,3.34571571878661,3.40546064233637,3.28597079523685,3.28597079523685,5649.01551374319,0.0,1.0
1992-06-15,6.875,6.875,6.75,6.875,73400,3.28104224552232,3.28104224552232,3.22138693196737,3.28104224552232,153800.214151058,0.0,1.0
1992-06-16,6.5,6.75,6.5,6.75,172200,3.1054648560014,3.22490581200146,3.1054648560014,3.22490581200146,360429.131193329,0.0,1.0
1992-06-17,6.5,6.75,6.5,6.5,0,3.1054648560014,3.22490581200146,3.1054648560014,3.1054648560014,0,0.0,1.0
1992-06-18,6.75,6.75,6.625,6.625,900,3.23003937744559,3.23003937744559,3.17022383341882,3.17022383341882,1880.78202464649,0.0,1.0
1992-06-19,7.0,7.0,6.75,6.875,4200,3.34571571878661,3.34571571878661,3.22622587168709,3.28597079523685,8787.35746582274,0.0,1.0
1992-06-22,6.625,7.0,6.625,7.0,11400,3.17014467874519,3.34958683037228,3.17014467874519,3.34958683037228,23823.8338162832,0.0,1.0
1992-06-23,7.0,7.0,6.75,6.75,5700,3.34571571878661,3.34571571878661,3.22622587168709,3.22622587168709,11925.6994179023,0.0,1.0
1992-06-24,6.75,7.125,6.75,7.125,5900,3.23003937744559,3.4094860095259,3.23003937744559,3.4094860095259,12329.5710504603,0.0,1.0
1992-06-25,7.0,7.0,6.75,6.75,1500,3.34571571878661,3.34571571878661,3.22622587168709,3.22622587168709,3138.34195207955,0.0,1.0
1992-06-26,6.75,7.0,6.75,6.875,6700,3.23003937744559,3.34967046549913,3.23003937744559,3.28985492147236,14001.3772945905,0.0,1.0
1992-06-29,7.0,7.0,7.0,7.0,2600,3.34571571878661,3.34571571878661,3.34571571878661,3.34571571878661,5439.79271693788,0.0,1.0
1992-06-30,7.0,7.0,7.0,7.0,6300,3.34571571878661,3.34571571878661,3.34571571878661,3.34571571878661,13181.0361987341,0.0,1.0
1992-07-01,6.875,6.875,6.875,6.875,2000,3.28104224552232,3.28104224552232,3.28104224552232,3.28104224552232,4190.74153000157,0.0,1.0
1992-07-02,6.875,6.875,6.875,6.875,500,3.28104224552232,3.28104224552232,3.28104224552232,3.28104224552232,1047.68538250039,0.0,1.0
1992-07-06,7.25,7.25,7.125,7.125,11300,3.4702902402308,3.4702902402308,3.41045764988199,3.41045764988199,23607.5354880263,0.0,1.0
1992-07-07,7.5,7.5,7.375,7.375,1200,3.58596658157182,3.58596658157182,3.52620047187896,3.52620047187896,2509.78356749077,0.0,1.0
1992-07-08,7.375,7.375,7.25,7.375,15800,3.52129200423669,3.52129200423669,3.46160908891064,3.52129200423669,33091.5470400641,0.0,1.0
1992-07-09,7.375,7.375,7.25,7.375,0,3.56632921858555,3.56632921858555,3.50588296064342,3.56632921858555,0,0.075,1.0
1992-07-10,7.25,7.25,7.125,7.125,2500,3.50588296064342,3.50588296064342,3.44543670270129,3.44543670270129,5169.8816541992,0.0,1.0
1992-07-13,7.125,7.375,7.0,7.375,11500,3.44601395532858,3.56692672569098,3.38555757014737,3.56692672569098,23777.4719029503,0.0,1.0
1992-07-14,7.125,7.125,7.0,7.0,2700,3.44601395532858,3.44601395532858,3.38555757014737,3.38555757014737,5582.53688156225,0.0,1.0
1992-07-15,7.125,7.125,7.0,7.125,0,3.44601395532858,3.44601395532858,3.38555757014737,3.44601395532858,0,0.0,1.0
1992-07-16,7.25,7.25,7.25,7.25,1000,3.50588296064342,3.50588296064342,3.50588296064342,3.50588296064342,2067.95266167968,0.0,1.0
1992-07-17,7.25,7.25,7.125,7.125,27300,3.50588296064342,3.50588296064342,3.44543670270129,3.44543670270129,56455.1076638553,0.0,1.0
1992-07-20,7.125,7.125,7.0,7.125,2100,3.44601395532858,3.44601395532858,3.38555757014737,3.44601395532858,4341.97313010397,0.0,1.0
1992-07-21,7.125,7.125,7.125,7.125,500,3.44601395532858,3.44601395532858,3.44601395532858,3.44601395532858,1033.80312621523,0.0,1.0
1992-07-22,7.0,7.125,7.0,7.125,800,3.38130843919924,3.44168894704208,3.38130843919924,3.44168894704208,1656.16361260619,0.0,1.0
1992-07-23,7.125,7.125,7.125,7.125,500,3.44601395532858,3.44601395532858,3.44601395532858,3.44601395532858,1033.80312621523,0.0,1.0
1992-07-24,7.25,7.25,7.125,7.125,600,3.50588296064342,3.50588296064342,3.44543670270129,3.44543670270129,1240.77159700781,0.0,1.0
1992-07-27,7.25,7.375,7.25,7.375,1400,3.50588296064342,3.56632921858555,3.50588296064342,3.56632921858555,2895.13372635155,0.0,1.0
1992-07-28,7.125,7.125,7.0,7.125,3500,3.44601395532858,3.44601395532858,3.38555757014737,3.44601395532858,7236.62188350662,0.0,1.0
1992-07-29,7.0,7.0,7.0,7.0,3300,3.38130843919924,3.38130843919924,3.38130843919924,3.38130843919924,6831.67490200052,0.0,1.0
1992-07-30,7.0,7.0,7.0,7.0,700,3.38130843919924,3.38130843919924,3.38130843919924,3.38130843919924,1449.14316103041,0.0,1.0
1992-07-31,7.125,7.125,7.125,7.125,600,3.44601395532858,3.44601395532858,3.44601395532858,3.44601395532858,1240.56375145828,0.0,1.0
1992-08-03,7.0,7.0,7.0,7.0,900,3.38130843919924,3.38130843919924,3.38130843919924,3.38130843919924,1863.18406418196,0.0,1.0
1992-08-04,6.75,6.75,6.625,6.75,8500,3.25673391775506,3.25673391775506,3.19642403038922,3.25673391775506,17617.3434640156,0.0,1.0
1992-08-05,6.75,6.75,6.75,6.75,9000,3.25673391775506,3.25673391775506,3.25673391775506,3.25673391775506,18653.6577854283,0.0,1.0
1992-08-06,6.75,6.75,6.75,6.75,0,3.25673391775506,3.25673391775506,3.25673391775506,3.25673391775506,0,0.0,1.0
1992-08-07,6.75,6.75,6.75,6.75,1100,3.25673391775506,3.25673391775506,3.25673391775506,3.25673391775506,2279.8915071079,0.0,1.0
1992-08-10,6.875,6.875,6.625,6.625,4400,3.31660909913232,3.31660909913232,3.19600513189115,3.19600513189115,9120.76132454497,0.0,1.0
1992-08-11,6.625,6.875,6.625,6.875,2900,3.20576428187716,3.32673651892913,3.20576428187716,3.32673651892913,5993.11063156208,0.0,1.0
1992-08-12,6.625,6.625,6.625,6.625,1300,3.20576428187716,3.20576428187716,3.20576428187716,3.20576428187716,2686.56683483818,0.0,1.0
1992-08-13,6.625,6.625,6.5,6.5,3900,3.20576428187716,3.20576428187716,3.14527816335118,3.14527816335118,8059.70050451453,0.0,1.0
1992-08-14,6.625,6.625,6.625,6.625,3000,3.20576428187716,3.20576428187716,3.20576428187716,3.20576428187716,6199.76961885733,0.0,1.0
1992-08-17,6.875,6.875,6.625,6.75,2800,3.31660909913232,3.31660909913232,3.19600513189115,3.25630711551173,5804.12084289225,0.0,1.0
1992-08-18,6.75,6.75,6.75,6.75,800,3.25673391775506,3.25673391775506,3.25673391775506,3.25673391775506,1658.10291426029,0.0,1.0
1992-08-19,6.75,6.75,6.75,6.75,1200,3.25673391775506,3.25673391775506,3.25673391775506,3.25673391775506,2487.15437139044,0.0,1.0
1992-08-20,6.75,6.875,6.75,6.875,8600,3.25673391775506,3.31704380512089,3.25673391775506,3.31704380512089,17824.6063282981,0.0,1.0
1992-08-21,6.0,6.625,6.0,6.625,17600,2.90080671362882,3.20297407963182,2.90080671362882,3.20297407963182,36403.6664366023,0.0,1.0
1992-08-24,6.0,6.125,6.0,6.125,5800,2.90080671362882,2.96124018682942,2.90080671362882,2.96124018682942,11996.6628029712,0.0,1.0
1992-08-25,5.875,6.0,5.5,6.0,16500,2.83610574588895,2.89644842133339,2.65507771955561,2.89644842133339,34179.7904187863,0.0,1.0
1992-08-26,6.125,6.125,5.75,5.75,2900,2.95660935290319,2.95660935290319,2.77559245374585,2.77559245374585,6007.72637837949,0.0,1.0
1992-08-27,6.0,6.0,6.0,6.0,3500,2.90080671362882,2.90080671362882,2.90080671362882,2.90080671362882,7239.36548455159,0.0,1.0
1992-08-28,6.0,6.125,6.0,6.0,5700,2.90080671362882,2.96124018682942,2.90080671362882,2.90080671362882,11789.8237891269,0.0,1.0
1992-08-31,6.0,6.0,6.0,6.0,7000,2.90080671362882,2.90080671362882,2.90080671362882,2.90080671362882,14478.7309691032,0.0,1.0
1992-09-01,5.75,6.0,5.75,5.875,7000,2.77623219218464,2.89693793967093,2.77623219218464,2.83658506592778,14498.066881188,0.0,1.0
1992-09-02,5.75,5.875,5.75,5.875,3200,2.77623219218464,2.83658506592778,2.77623219218464,2.83658506592778,6627.6877171145,0.0,1.0
1992-09-03,5.875,5.875,5.875,5.875,2900,2.83610574588895,2.83610574588895,2.83610574588895,2.83610574588895,6007.3571039079,0.0,1.0
1992-09-04,6.0,6.0,5.875,5.875,2000,2.90080671362882,2.90080671362882,2.84037324042822,2.84037324042822,4136.78027688662,0.0,1.0
1992-09-08,6.0,6.0,6.0,6.0,400,2.90080671362882,2.90080671362882,2.90080671362882,2.90080671362882,827.356055377324,0.0,1.0
1992-09-09,5.875,5.875,5.875,5.875,1100,2.83610574588895,2.83610574588895,2.83610574588895,2.83610574588895,2278.65269458576,0.0,1.0
1992-09-10,6.375,6.375,6.0,6.0,4700,3.07635748629092,3.07635748629092,2.89539528121499,2.89539528121499,9739.60280413476,0.0,1.0
1992-09-11,6.625,6.625,6.5,6.5,1400,3.20576428187716,3.20576428187716,3.14527816335118,3.14527816335118,2893.22582213342,0.0,1.0
1992-09-14,6.25,6.5,6.25,6.5,3900,3.01648305496985,3.13714237716864,3.01648305496985,3.13714237716864,8080.60232920607,0.0,1.0
1992-09-15,6.25,6.25,6.125,6.125,1600,3.01648305496985,3.01648305496985,2.95615339387045,2.95615339387045,3315.11890428967,0.0,1.0
1992-09-16,5.75,6.125,5.625,6.125,12600,2.77623219218464,2.95729081341407,2.71587931844149,2.95729081341407,26096.5203861383,0.0,1.0
1992-09-17,5.875,5.875,5.75,5.875,5800,2.83610574588895,2.83610574588895,2.7757630704445,2.83610574588895,12014.7142078158,0.0,1.0
1992-09-18,6.0,6.0,6.0,6.0,3500,2.90080671362882,2.90080671362882,2.90080671362882,2.90080671362882,7239.36548455159,0.0,1.0
1992-09-21,6.0,6.0,6.0,6.0,200,2.90080671362882,2.90080671362882,2.90080671362882,2.90080671362882,413.678027688662,0.0,1.0
1992-09-22,5.875,6.0,5.875,6.0,2900,2.83610574588895,2.89644842133339,2.83610574588895,2.89644842133339,6007.3571039079,0.0,1.0
1992-09-23,6.0,6.0,5.75,5.75,6300,2.90080671362882,2.90080671362882,2.77993976722762,2.77993976722762,13030.8578721929,0.0,1.0
1992-09-24,6.0,6.0,6.0,6.0,15100,2.90080671362882,2.90080671362882,2.90080671362882,2.90080671362882,31232.691090494,0.0,1.0
1992-09-25,6.125,6.125,6.0,6.0,1500,2.95660935290319,2.95660935290319,2.89627038651741,2.89627038651741,3107.44467847215,0.0,1.0
1992-09-28,6.0,6.0,6.0,6.0,500,2.90080671362882,2.90080671362882,2.90080671362882,2.90080671362882,1034.19506922166,0.0,1.0
1992-09-29,5.875,5.875,5.875,5.875,1500,2.83610574588895,2.83610574588895,2.83610574588895,2.83610574588895,3107.25367443512,0.0,1.0
1992-09-30,6.0,6.0,5.875,6.0,3600,2.90080671362882,2.90080671362882,2.84037324042822,2.90080671362882,7446.20449839592,0.0,1.0
1992-10-01,6.125,6.125,6.125,6.125,100,2.95660935290319,2.95660935290319,2.95660935290319,2.95660935290319,207.16297856481,0.0,1.0
1992-10-02,6.125,6.25,6.125,6.25,1900,2.95660935290319,3.01694831928897,2.95660935290319,3.01694831928897,3936.09659273139,0.0,1.0
1992-10-05,5.75,6.0,5.75,6.0,5000,2.77623219218464,2.89693793967093,2.77623219218464,2.89693793967093,10355.7620579914,0.0,1.0
1992-10-06,5.875,5.875,5.875,5.875,3000,2.83610574588895,2.83610574588895,2.83610574588895,2.83610574588895,6214.50734887024,0.0,1.0
1992-10-07,5.875,6.0,5.875,6.0,3200,2.83610574588895,2.89644842133339,2.83610574588895,2.89644842133339,6628.80783879493,0.0,1.0
1992-10-08,5.75,5.875,5.75,5.875,5700,2.81182491259726,2.87295154113198,2.81182491259726,2.87295154113198,11656.1311670455,0.075,1.0
1992-10-09,5.75,5.875,5.75,5.75,2200,2.81182491259726,2.87295154113198,2.81182491259726,2.81182491259726,4498.85764342108,0.0,1.0
1992-10-12,5.75,5.75,5.625,5.625,4900,2.81182491259726,2.81182491259726,2.75069828406254,2.75069828406254,10020.1829330742,0.0,1.0
1992-10-13,5.875,5.875,5.875,5.875,1600,2.87166820038286,2.87166820038286,2.87166820038286,2.87166820038286,3273.35866962164,0.0,1.0
1992-10-14,5.625,5.75,5.625,5.75,8200,2.7519838597505,2.81313905663385,2.7519838597505,2.81313905663385,16760.6360904245,0.0,1.0
1992-10-15,5.625,5.75,5.625,5.75,3100,2.7519838597505,2.81313905663385,2.7519838597505,2.81313905663385,6336.33803418488,0.0,1.0
1992-10-16,5.625,5.625,5.5,5.5,3600,2.7519838597505,2.7519838597505,2.69082866286716,2.69082866286716,7358.32803969857,0.0,1.0
1992-10-19,6.0,6.0,5.5,5.5,6700,2.93639943404144,2.93639943404144,2.69169948120465,2.69169948120465,13690.235576933,0.0,1.0
1992-10-20,6.125,6.125,6.125,6.125,800,3.0011366021939,3.0011366021939,3.0011366021939,3.0011366021939,1632.71475094402,0.0,1.0
1992-10-21,6.125,6.125,6.0,6.125,1400,3.0011366021939,3.0011366021939,2.93988891643484,3.0011366021939,2857.25081415204,0.0,1.0
1992-10-22,6.25,6.25,6.25,6.25,500,3.06097395548562,3.06097395548562,3.06097395548562,3.06097395548562,1020.91688640462,0.0,1.0
1992-10-23,6.125,6.125,6.125,6.125,500,3.0011366021939,3.0011366021939,3.0011366021939,3.0011366021939,1020.44671934001,0.0,1.0
1992-10-26,6.125,6.125,6.125,6.125,0,3.0011366021939,3.0011366021939,3.0011366021939,3.0011366021939,0,0.0,1.0
1992-10-27,6.0,6.125,6.0,6.125,1000,2.93639943404144,2.99757442225064,2.93639943404144,2.99757442225064,2043.31874282582,0.0,1.0
1992-10-28,5.75,6.0,5.75,6.0,3400,2.81182491259726,2.93407816966671,2.81182491259726,2.93407816966671,6952.77999437804,0.0,1.0
1992-10-29,5.75,5.875,5.75,5.75,5900,2.81182491259726,2.87295154113198,2.81182491259726,2.81182491259726,12065.1182255384,0.0,1.0
1992-10-30,5.875,5.875,5.75,5.875,2800,2.87166820038286,2.87166820038286,2.81056887697045,2.87166820038286,5728.37767183786,0.0,1.0
1992-11-02,6.0,6.0,5.75,5.875,6900,2.93639943404144,2.93639943404144,2.81404945762305,2.87522444583224,14098.8993254981,0.0,1.0
1992-11-03,5.875,5.875,5.875,5.875,3700,2.87166820038286,2.87166820038286,2.87166820038286,2.87166820038286,7569.64192350004,0.0,1.0
1992-11-04,5.875,5.875,5.875,5.875,1000,2.87166820038286,2.87166820038286,2.87166820038286,2.87166820038286,2045.84916851352,0.0,1.0
1992-11-05,6.0,6.0,5.75,5.75,1400,2.93639943404144,2.93639943404144,2.81404945762305,2.81404945762305,2860.64623995615,0.0,1.0
1992-11-06,6.0,6.0,6.0,6.0,2200,2.93639943404144,2.93639943404144,2.93639943404144,2.93639943404144,4495.3012342168,0.0,1.0
1992-11-09,6.0,6.0,6.0,6.0,4400,2.93639943404144,2.93639943404144,2.93639943404144,2.93639943404144,8990.6024684336,0.0,1.0
1992-11-10,6.0,6.125,5.875,6.0,7500,2.93639943404144,2.99757442225064,2.87522444583224,2.93639943404144,15324.8905711936,0.0,1.0
1992-11-11,6.25,6.25,6.125,6.125,4600,3.06097395548562,3.06097395548562,2.99975447637591,2.99975447637591,9392.43535492246,0.0,1.0
1992-11-12,6.25,6.25,6.125,6.125,2100,3.06097395548562,3.06097395548562,2.99975447637591,2.99975447637591,4287.85092289939,0.0,1.0
1992-11-13,6.0,6.25,6.0,6.25,5000,2.93639943404144,3.05874941045983,2.93639943404144,3.05874941045983,10216.5937141291,0.0,1.0
1992-11-16,6.0,6.0,5.875,5.875,1000,2.93639943404144,2.93639943404144,2.87522444583224,2.87522444583224,2043.31874282582,0.0,1.0
1992-11-17,6.0,6.0,5.875,5.875,1100,2.93639943404144,2.93639943404144,2.87522444583224,2.87522444583224,2247.6506171084,0.0,1.0
1992-11-18,6.0,6.125,6.0,6.125,1200,2.93639943404144,2.99757442225064,2.93639943404144,2.99757442225064,2451.98249139098,0.0,1.0
1992-11-19,6.0,6.0,5.875,5.875,1900,2.93639943404144,2.93639943404144,2.87522444583224,2.87522444583224,3882.30561136905,0.0,1.0
1992-11-20,6.125,6.375,6.125,6.25,6000,3.0011366021939,3.12363197371202,3.0011366021939,3.06238428795296,12245.3606320802,0.0,1.0
1992-11-23,6.375,6.375,6.0,6.25,9000,3.12081351932981,3.12081351932981,2.93723625348688,3.05962109738217,18384.6294066046,0.0,1.0
1992-11-24,5.875,6.25,5.875,6.25,55700,2.87166820038286,3.05496617062006,2.87166820038286,3.05496617062006,113953.798686203,0.0,1.0
1992-11-25,5.875,6.0,5.75,5.875,6700,2.87166820038286,2.93276752379526,2.81056887697045,2.87166820038286,13707.1894290406,0.0,1.0
1992-11-27,6.125,6.125,5.875,6.0,8700,3.0011366021939,3.0011366021939,2.87864123067578,2.93988891643484,17755.7729165162,0.0,1.0
1992-11-30,6.125,6.125,6.0,6.0,7200,3.0011366021939,3.0011366021939,2.93988891643484,2.93988891643484,14694.4327584962,0.0,1.0
1992-12-01,6.0,6.0,5.875,6.0,11100,2.93639943404144,2.93639943404144,2.87522444583224,2.93639943404144,22680.8380453666,0.0,1.0
1992-12-02,6.0,6.0,5.875,5.875,4400,2.93639943404144,2.93639943404144,2.87522444583224,2.87522444583224,8990.6024684336,0.0,1.0
1992-12-03,6.0,6.0,5.875,5.875,8400,2.93639943404144,2.93639943404144,2.87522444583224,2.87522444583224,17163.8774397369,0.0,1.0
1992-12-04,6.25,6.25,5.875,6.125,28000,3.06097395548562,3.06097395548562,2.87731551815649,2.99975447637591,57171.3456386585,0.0,1.0
1992-12-07,6.375,6.375,6.375,6.375,1000,3.12081351932981,3.12081351932981,3.12081351932981,3.12081351932981,2042.73660073384,0.0,1.0
1992-12-08,7.0,7.0,6.375,6.375,5700,3.42579933971502,3.42579933971502,3.11992439866903,3.11992439866903,11646.9168341071,0.0,1.0
1992-12-09,7.125,7.25,7.125,7.125,800,3.49053609945427,3.55177357488329,3.49053609945427,3.49053609945427,1632.98697896039,0.0,1.0
1992-12-10,7.125,7.25,7.0,7.25,7700,3.49053609945427,3.55177357488329,3.42929862402525,3.55177357488329,15717.4996724937,0.0,1.0
1992-12-11,7.0,7.125,7.0,7.125,900,3.42579933971502,3.48697432792422,3.42579933971502,3.48697432792422,1838.98686854323,0.0,1.0
1992-12-14,7.25,7.25,7.0,7.0,9000,3.5503738611592,3.5503738611592,3.42794717629164,3.42794717629164,18378.3462113187,0.0,1.0
1992-12-15,7.125,7.125,7.0,7.0,7600,3.49053609945427,3.49053609945427,3.42929862402525,3.42929862402525,15513.3763001237,0.0,1.0
1992-12-16,7.0,7.125,7.0,7.0,24400,3.42579933971502,3.48697432792422,3.42579933971502,3.42579933971502,49856.9773249499,0.0,1.0
1992-12-17,7.0,7.0,6.75,6.875,8500,3.42579933971502,3.42579933971502,3.30344936329663,3.36462435150582,17368.2093140194,0.0,1.0
1992-12-18,7.125,7.125,6.875,7.0,21700,3.49053609945427,3.49053609945427,3.36806114859622,3.42929862402525,44294.7718043005,0.0,1.0
1992-12-21,7.0,7.25,7.0,7.25,17000,3.42579933971502,3.54814931613341,3.42579933971502,3.54814931613341,34736.4186280388,0.0,1.0
1992-12-22,6.875,7.0,6.875,7.0,9200,3.36106766614482,3.42217798734745,3.36106766614482,3.42217798734745,18818.4250609118,0.0,1.0
1992-12-23,7.0,7.125,6.875,6.875,15500,3.42579933971502,3.48697432792422,3.36462435150582,3.36462435150582,31671.4405138001,0.0,1.0
1992-12-24,7.0,7.0,6.875,7.0,13500,3.42579933971502,3.42579933971502,3.36462435150582,3.42579933971502,27584.8030281485,0.0,1.0
1992-12-28,7.0,7.125,7.0,7.125,3900,3.42579933971502,3.48697432792422,3.42579933971502,3.48697432792422,7968.94309702068,0.0,1.0
1992-12-29,7.375,7.375,7.0,7.125,14600,3.60132136796934,3.60132136796934,3.41820333230988,3.4792426775297,29898.7479866908,0.0,1.0
1992-12-30,8.375,8.875,7.375,7.375,42800,4.09072062618234,4.3349427531186,3.60227637230983,3.60227637230983,87625.1479276704,0.0,1.0
1992-12-31,9.0,9.125,8.375,8.375,35400,4.40459915106217,4.46577413927136,4.09872421001618,4.09872421001618,72333.4834960338,0.0,1.0
1993-01-04,8.625,9.125,8.625,8.75,23300,4.22018385228852,4.46483219155162,4.22018385228852,4.2813459371043,47619.3708695942,0.0,1.0
1993-01-05,8.5,8.625,8.5,8.625,5400,4.1554501081738,4.21655966858812,4.1554501081738,4.21655966858812,11045.7348313999,0.0,1.0
1993-01-06,8.375,8.5,8.375,8.5,6200,4.09072062618234,4.15177615791641,4.09072062618234,4.15177615791641,12693.36255027,0.0,1.0
1993-01-07,8.25,8.375,8.25,8.375,13800,4.03977376683277,4.10098246026963,4.03977376683277,4.10098246026963,28182.2712288316,0.0,1.0
1993-01-08,8.5,8.5,8.25,8.25,8600,4.1554501081738,4.1554501081738,4.03323098734516,4.03323098734516,17591.3554722295,0.0,1.0
1993-01-11,8.375,8.375,8.125,8.25,4100,4.1173992389618,4.1173992389618,3.99449179899279,4.05594551897729,8339.60906075705,0.05,1.0
1993-01-12,8.375,8.5,8.25,8.25,6500,4.1173992389618,4.1788529589463,4.05594551897729,4.05594551897729,13221.3314377856,0.0,1.0
1993-01-13,8.375,8.375,8.375,8.375,2000,4.1173992389618,4.1173992389618,4.1173992389618,4.1173992389618,4068.1019808571,0.0,1.0
1993-01-14,8.5,8.5,8.375,8.375,1300,4.18214464848326,4.18214464848326,4.12064252129969,4.12064252129969,2642.18503394126,0.0,1.0
1993-01-15,8.75,8.75,8.75,8.75,2400,4.30671916992745,4.30671916992745,4.30671916992745,4.30671916992745,4876.10154537979,0.0,1.0
1993-01-18,8.625,8.625,8.625,8.625,1500,4.24689387667009,4.24689387667009,4.24689387667009,4.24689387667009,3046.34407538906,0.0,1.0
1993-01-19,8.5,8.75,8.5,8.75,2100,4.18214464848326,4.30514890285042,4.18214464848326,4.30514890285042,4268.14505482819,0.0,1.0
1993-01-20,8.375,8.5,8.375,8.375,3100,4.1173992389618,4.1788529589463,4.1173992389618,4.1173992389618,6305.5580703285,0.0,1.0
1993-01-21,8.375,8.375,8.375,8.375,9600,4.1173992389618,4.1173992389618,4.1173992389618,4.1173992389618,19526.8895081141,0.0,1.0
1993-01-22,8.375,8.375,8.375,8.375,8800,4.1173992389618,4.1173992389618,4.1173992389618,4.1173992389618,17899.6487157712,0.0,1.0
1993-01-25,8.75,8.75,8.125,8.5,10000,4.30671916992745,4.30671916992745,3.99909637207549,4.18367005078667,20317.0897724158,0.0,1.0
1993-01-26,8.75,9.0,8.75,9.0,7200,4.30671916992745,4.42976828906823,4.30671916992745,4.42976828906823,14628.3046361394,0.0,1.0
1993-01-27,8.875,9.0,8.875,9.0,8700,4.36654640450615,4.42804705809075,4.36654640450615,4.42804705809075,17682.7389078744,0.0,1.0
1993-01-28,8.875,8.875,8.875,8.875,1300,4.36654640450615,4.36654640450615,4.36654640450615,4.36654640450615,2642.24834255595,0.0,1.0
1993-01-29,8.75,8.875,8.75,8.875,4600,4.30671916992745,4.36824372949784,4.30671916992745,4.36824372949784,9345.86129531126,0.0,1.0
1993-02-01,9.125,9.25,8.75,8.875,33100,4.49604453814202,4.55763418934944,4.31127558451974,4.37286523572717,67178.493771064,0.0,1.0
1993-02-02,9.25,9.25,9.0,9.125,7300,4.55586821281581,4.55586821281581,4.43273663949646,4.49430242615614,14821.5437422114,0.0,1.0
1993-02-03,9.625,9.625,9.125,9.125,9300,4.73629222642513,4.73629222642513,4.49025107180564,4.49025107180564,18899.2772659981,0.0,1.0
1993-02-04,9.75,10.0,9.625,9.625,8800,4.79611907560102,4.91909648779592,4.73463036950357,4.73463036950357,17889.4640953526,0.0,1.0
1993-02-05,9.5,9.75,9.5,9.625,4600,4.67154455415684,4.79447993716097,4.67154455415684,4.73301224565891,9354.50780644162,0.0,1.0
1993-02-08,9.0,9.625,9.0,9.625,6200,4.43129369137163,4.7390224199391,4.43129369137163,4.7390224199391,12592.2594813904,0.0,1.0
1993-02-09,9.375,9.375,9.25,9.25,11600,4.60680033325701,4.60680033325701,4.54537632881359,4.54537632881359,23606.4062110358,0.0,1.0
1993-02-10,9.25,9.25,9.25,9.25,200,4.55586821281581,4.55586821281581,4.55586821281581,4.55586821281581,406.069691567436,0.0,1.0
1993-02-11,9.625,9.625,9.375,9.375,6200,4.73629222642513,4.73629222642513,4.61327164911538,4.61327164911538,12599.5181773321,0.0,1.0
1993-02-12,10.0,10.13,9.625,9.75,16500,4.9206935970452,4.98466261380679,4.73616758715601,4.79767625711907,33531.8582118342,0.0,1.0
1993-02-16,9.875,10.13,9.875,10.0,21000,4.85594762866303,4.98134171932724,4.85594762866303,4.9174153201651,42705.3617250596,0.0,1.0
1993-02-17,10.0,10.0,9.875,9.875,500,4.9206935970452,4.9206935970452,4.85918492708214,4.85918492708214,1016.11691551013,0.0,1.0
1993-02-18,10.0,10.0,10.0,10.0,3300,4.9206935970452,4.9206935970452,4.9206935970452,4.9206935970452,6706.37164236684,0.0,1.0
1993-02-19,10.25,10.25,10.13,10.13,3000,5.04526811848939,5.04526811848939,4.98620156490708,4.98620156490708,6094.81979506907,0.0,1.0
1993-02-22,9.75,10.13,9.75,10.13,31300,4.79611907560102,4.98304474213727,4.79611907560102,4.98304474213727,63629.5711573336,0.0,1.0
1993-02-23,9.75,9.75,9.625,9.75,8000,4.79611907560102,4.79611907560102,4.73463036950357,4.79611907560102,16263.1491775932,0.0,1.0
1993-02-24,9.5,9.625,9.5,9.625,1300,4.67154455415684,4.73301224565891,4.67154455415684,4.73301224565891,2643.66524964654,0.0,1.0
1993-02-25,9.375,9.375,9.375,9.375,500,4.60680033325701,4.60680033325701,4.60680033325701,4.60680033325701,1017.51750909637,0.0,1.0
1993-02-26,9.375,9.5,9.375,9.5,21800,4.60680033325701,4.66822433770044,4.60680033325701,4.66822433770044,44363.7633966017,0.0,1.0
1993-03-01,9.125,9.25,8.875,9.25,30800,4.49604453814202,4.55763418934944,4.37286523572717,4.55763418934944,62510.5017567605,0.0,1.0
1993-03-02,9.125,9.125,9.125,9.125,2700,4.49604453814202,4.49604453814202,4.49604453814202,4.49604453814202,5479.81671244329,0.0,1.0
1993-03-03,9.125,9.25,9.125,9.125,6100,4.49604453814202,4.55763418934944,4.49604453814202,4.49604453814202,12380.3266466311,0.0,1.0
1993-03-04,9.0,9.125,9.0,9.0,1100,4.43129369137163,4.49283943708512,4.43129369137163,4.43129369137163,2234.11055314991,0.0,1.0
1993-03-05,8.75,8.75,8.75,8.75,5400,4.30671916992745,4.30671916992745,4.30671916992745,4.30671916992745,10971.2284771045,0.0,1.0
1993-03-08,7.75,8.875,7.5,8.875,21100,3.81731926425388,4.37144625422621,3.69417993314891,4.37144625422621,42837.6535154604,0.0,1.0
1993-03-09,8.0,8.25,7.75,7.75,42600,3.9329956055949,4.05590171826974,3.81008949292006,3.81008949292006,86651.5079536813,0.0,1.0
1993-03-10,7.875,8.125,7.875,8.0,4400,3.87714484570885,4.00022880906468,3.87714484570885,3.93868682738677,8936.98878398881,0.0,1.0
1993-03-11,8.0,8.0,8.0,8.0,1600,3.9329956055949,3.9329956055949,3.9329956055949,3.9329956055949,3254.5167306547,0.0,1.0
1993-03-12,8.0,8.0,8.0,8.0,19300,3.9329956055949,3.9329956055949,3.9329956055949,3.9329956055949,39257.6080635223,0.0,1.0
1993-03-15,7.625,7.875,7.5,7.875,4400,3.75749593529263,3.88069252333501,3.69589764127144,3.88069252333501,8928.8187073946,0.0,1.0
1993-03-16,7.25,7.5,7.25,7.5,3900,3.56817022136551,3.69121057382639,3.56817022136551,3.69121057382639,7924.22957590274,0.0,1.0
1993-03-17,7.25,7.25,7.25,7.25,1300,3.56817022136551,3.56817022136551,3.56817022136551,3.56817022136551,2641.40985863425,0.0,1.0
1993-03-18,7.125,7.125,7.125,7.125,800,3.50834495710455,3.50834495710455,3.50834495710455,3.50834495710455,1624.69770495551,0.0,1.0
1993-03-19,7.25,7.25,7.125,7.125,7700,3.56817022136551,3.56817022136551,3.50665004513507,3.50665004513507,15645.2737780644,0.0,1.0
1993-03-22,7.25,7.375,7.25,7.375,6600,3.56817022136551,3.62969039759595,3.56817022136551,3.62969039759595,13410.2346669123,0.0,1.0
1993-03-23,7.0,7.0,7.0,7.0,30200,3.44359569992133,3.44359569992133,3.44359569992133,3.44359569992133,61389.3204724438,0.0,1.0
1993-03-24,6.875,7.0,6.875,7.0,1800,3.37885109294982,3.44028474918527,3.37885109294982,3.44028474918527,3662.48753187768,0.0,1.0
1993-03-25,6.75,6.875,6.75,6.875,3700,3.31902117847715,3.38048453363413,3.31902117847715,3.38048453363413,7524.80886893863,0.0,1.0
1993-03-26,6.875,7.0,6.75,6.75,4300,3.37885109294982,3.44028474918527,3.31741743671437,3.31741743671437,8749.27577059669,0.0,1.0
1993-03-29,6.875,6.875,6.875,6.875,2300,3.37885109294982,3.37885109294982,3.37885109294982,3.37885109294982,4679.84517962148,0.0,1.0
1993-03-30,6.875,7.0,6.875,7.0,5200,3.37885109294982,3.44028474918527,3.37885109294982,3.44028474918527,10580.5195365355,0.0,1.0
1993-03-31,7.0,7.0,6.875,6.875,2300,3.44359569992133,3.44359569992133,3.38210291956559,3.38210291956559,4675.34559889473,0.0,1.0
1993-04-01,6.875,6.875,6.875,6.875,1200,3.37885109294982,3.37885109294982,3.37885109294982,3.37885109294982,2441.65835458512,0.0,1.0
1993-04-02,7.0,7.0,7.0,7.0,2000,3.44359569992133,3.44359569992133,3.44359569992133,3.44359569992133,4065.51791208237,0.0,1.0
1993-04-05,7.0,7.0,7.0,7.0,0,3.44359569992133,3.44359569992133,3.44359569992133,3.44359569992133,0,0.0,1.0
1993-04-06,6.875,6.875,6.875,6.875,200,3.37885109294982,3.37885109294982,3.37885109294982,3.37885109294982,406.94305909752,0.0,1.0
1993-04-07,6.875,6.875,6.875,6.875,800,3.37885109294982,3.37885109294982,3.37885109294982,3.37885109294982,1627.77223639008,0.0,1.0
1993-04-08,6.5,6.75,6.375,6.75,7300,3.22114119734243,3.34503124339406,3.15919617431661,3.34503124339406,14730.8041135074,0.05,1.0
1993-04-12,6.5,6.5,6.375,6.375,3100,3.22114119734243,3.22114119734243,3.15919617431661,3.15919617431661,6255.54695231136,0.0,1.0
1993-04-13,6.5,6.625,6.375,6.625,2700,3.22114119734243,3.28308622036825,3.15919617431661,3.28308622036825,5448.37960362602,0.0,1.0
1993-04-14,6.625,6.625,6.375,6.5,3100,3.28590838892409,3.28590838892409,3.16191184594582,3.22391011743495,6250.17424990495,0.0,1.0
1993-04-15,6.625,6.625,6.5,6.5,4000,3.28590838892409,3.28590838892409,3.22391011743495,3.22391011743495,8064.74096761929,0.0,1.0
1993-04-16,6.625,6.625,6.5,6.5,1900,3.28590838892409,3.28590838892409,3.22391011743495,3.22391011743495,3830.75195961916,0.0,1.0
1993-04-19,6.625,6.75,6.5,6.75,8200,3.28308622036825,3.34503124339406,3.22114119734243,3.34503124339406,16546.9306480494,0.0,1.0
1993-04-20,6.875,6.875,6.375,6.375,7400,3.40552623315732,3.40552623315732,3.1578515980186,3.1578515980186,14938.954075486,0.0,1.0
1993-04-21,6.5,6.875,6.5,6.875,7400,3.22114119734243,3.40697626641988,3.22114119734243,3.40697626641988,14932.5959506787,0.0,1.0
1993-04-22,6.25,6.375,6.25,6.375,5300,3.09656667589825,3.15849800941621,3.09656667589825,3.15849800941621,10697.3314212235,0.0,1.0
1993-04-23,6.25,6.25,6.25,6.25,4700,3.09656667589825,3.09656667589825,3.09656667589825,3.09656667589825,9486.31276976425,0.0,1.0
1993-04-26,6.25,6.25,6.25,6.25,4800,3.09656667589825,3.09656667589825,3.09656667589825,3.09656667589825,9688.14921167413,0.0,1.0
1993-04-27,6.5,6.5,6.25,6.25,10800,3.22114119734243,3.22114119734243,3.0972511512908,3.0972511512908,21793.5184145041,0.0,1.0
1993-04-28,7.375,7.375,7.0,7.0,18300,3.65467427712444,3.65467427712444,3.46884338167744,3.46884338167744,36928.7355770022,0.0,1.0
1993-04-29,7.625,7.625,7.5,7.625,15400,3.78420799170467,3.78420799170467,3.72217179511934,3.78420799170467,31030.2711313454,0.0,1.0
1993-04-30,7.75,7.75,7.75,7.75,8200,3.84401380456334,3.84401380456334,3.84401380456334,3.84401380456334,16532.1986941249,0.0,1.0
1993-05-03,7.5,7.625,7.5,7.625,5100,3.71943928311916,3.78142993783781,3.71943928311916,3.78142993783781,10283.8081464589,0.0,1.0
1993-05-04,7.75,7.75,7.625,7.625,5000,3.84401380456334,3.84401380456334,3.7820135819091,3.7820135819091,10080.6089598322,0.0,1.0
1993-05-05,7.625,7.625,7.625,7.625,2600,3.78420799170467,3.78420799170467,3.78420799170467,3.78420799170467,5238.87694425312,0.0,1.0
1993-05-06,7.875,7.875,7.75,7.75,400,3.90382244785822,3.90382244785822,3.84185701217793,3.84185701217793,806.901451608847,0.0,1.0
1993-05-07,7.875,7.875,7.875,7.875,2000,3.90382244785822,3.90382244785822,3.90382244785822,3.90382244785822,4034.50725804423,0.0,1.0
1993-05-10,7.75,8.0,7.75,8.0,2000,3.84401380456334,3.96801424987184,3.84401380456334,3.96801424987184,4032.24358393289,0.0,1.0
1993-05-11,7.75,7.875,7.75,7.875,200,3.84401380456334,3.90601402721759,3.84401380456334,3.90601402721759,403.224358393289,0.0,1.0
1993-05-12,7.75,7.75,7.75,7.75,300,3.84401380456334,3.84401380456334,3.84401380456334,3.84401380456334,604.836537589934,0.0,1.0
1993-05-13,8.0,8.125,7.875,8.0,17800,3.96858832600753,4.03059751860139,3.90657913341366,3.96858832600753,35881.7766677394,0.0,1.0
1993-05-14,8.25,8.25,8.125,8.125,2300,4.09316284745171,4.09316284745171,4.03114522855092,4.03114522855092,4635.77939778607,0.0,1.0
1993-05-17,8.25,8.25,8.125,8.125,5400,4.09316284745171,4.09316284745171,4.03114522855092,4.03114522855092,10884.0038034977,0.0,1.0
1993-05-18,8.125,8.125,8.125,8.125,1400,4.0333576529776,4.0333576529776,4.0333576529776,4.0333576529776,2820.23092883977,0.0,1.0
1993-05-19,8.0,8.0,8.0,8.0,100,3.96858832600753,3.96858832600753,3.96858832600753,3.96858832600753,201.5830149873,0.0,1.0
1993-05-20,8.0,8.0,7.875,8.0,4600,3.96858832600753,3.96858832600753,3.90657913341366,3.96858832600753,9272.8186894158,0.0,1.0
1993-05-21,8.0,8.0,8.0,8.0,1600,3.96858832600753,3.96858832600753,3.96858832600753,3.96858832600753,3225.3282397968,0.0,1.0
1993-05-24,8.0,8.0,8.0,8.0,4000,3.96858832600753,3.96858832600753,3.96858832600753,3.96858832600753,8063.320599492,0.0,1.0
1993-05-25,7.375,7.875,7.375,7.875,6900,3.65467427712444,3.90244880438712,3.65467427712444,3.90244880438712,13923.9494798533,0.0,1.0
1993-05-26,7.375,7.375,7.25,7.25,7300,3.65467427712444,3.65467427712444,3.59273064530877,3.59273064530877,14731.1349569462,0.0,1.0
1993-05-27,7.25,7.25,7.25,7.25,400,3.59486476167498,3.59486476167498,3.59486476167498,3.59486476167498,806.706285843361,0.0,1.0
1993-05-28,7.25,7.25,7.125,7.25,2800,3.59486476167498,3.59486476167498,3.53288433474955,3.59486476167498,5646.94400090352,0.0,1.0
1993-06-01,7.125,7.25,7.0,7.25,4300,3.53505824357996,3.5970768092568,3.47303967790312,3.5970768092568,8666.75960873939,0.0,1.0
1993-06-02,6.875,7.0,6.875,7.0,4000,3.40552623315732,3.467444891942,3.40552623315732,3.467444891942,8075.11031107351,0.0,1.0
1993-06-03,7.0,7.0,6.875,6.875,800,3.4702902402308,3.4702902402308,3.40832077165525,3.40832077165525,1613.69787894962,0.0,1.0
1993-06-04,6.875,6.875,6.875,6.875,2700,3.40552623315732,3.40552623315732,3.40552623315732,3.40552623315732,5450.69945997462,0.0,1.0
1993-06-07,7.0,7.0,6.875,6.875,600,3.4702902402308,3.4702902402308,3.40832077165525,3.40832077165525,1210.27340921221,0.0,1.0
1993-06-08,7.0,7.0,7.0,7.0,1500,3.4702902402308,3.4702902402308,3.4702902402308,3.4702902402308,3025.68352303053,0.0,1.0
1993-06-09,7.0,7.0,6.875,6.875,700,3.4702902402308,3.4702902402308,3.40832077165525,3.40832077165525,1411.98564408092,0.0,1.0
1993-06-10,6.875,6.875,6.875,6.875,700,3.40552623315732,3.40552623315732,3.40552623315732,3.40552623315732,1413.14430443786,0.0,1.0
1993-06-11,6.75,6.875,6.75,6.75,5000,3.34571571878661,3.40767341728266,3.34571571878661,3.34571571878661,10087.5277031128,0.0,1.0
1993-06-14,6.625,6.75,6.625,6.75,2500,3.28590838892409,3.34790666041322,3.28590838892409,3.34790666041322,5040.46310476206,0.0,1.0
1993-06-15,6.375,6.625,6.375,6.625,3200,3.15637834576092,3.28015788873193,3.15637834576092,3.28015788873193,6463.10352096973,0.0,1.0
1993-06-16,6.875,6.875,6.75,6.75,14800,3.40552623315732,3.40552623315732,3.34360757437264,3.34360757437264,29877.908150972,0.0,1.0
1993-06-17,6.75,6.875,6.75,6.875,2200,3.34571571878661,3.40767341728266,3.34571571878661,3.40767341728266,4438.51218936965,0.0,1.0
1993-06-18,6.5,6.625,6.5,6.625,5500,3.22114119734243,3.28308622036825,3.22114119734243,3.28308622036825,11098.5510444234,0.0,1.0
1993-06-21,6.625,6.625,6.625,6.625,1600,3.28590838892409,3.28590838892409,3.28590838892409,3.28590838892409,3225.89638704772,0.0,1.0
1993-06-22,6.62,6.62,6.62,6.62,0,3.28342845806452,3.28342845806452,3.28342845806452,3.28342845806452,0,0.0,1.0
1993-06-23,6.5,6.5,6.5,6.5,13900,3.21826811724643,3.21826811724643,3.21826811724643,3.21826811724643,28074.1059192122,0.0,1.0
1993-06-24,6.25,6.5,6.25,6.25,15300,3.09656667589825,3.22042934293418,3.09656667589825,3.09656667589825,30880.9756122113,0.0,1.0
1993-06-25,6.5,6.5,6.375,6.375,700,3.22114119734243,3.22114119734243,3.15919617431661,3.15919617431661,1412.54286019934,0.0,1.0
1993-06-28,6.5,6.5,6.5,6.5,0,3.22114119734243,3.22114119734243,3.22114119734243,3.22114119734243,0,0.0,1.0
1993-06-29,6.5,6.5,6.5,6.5,0,3.22114119734243,3.22114119734243,3.22114119734243,3.22114119734243,0,0.0,1.0
1993-06-30,6.5,6.625,6.5,6.625,4300,3.22114119734243,3.28308622036825,3.22114119734243,3.28308622036825,8677.04899836737,0.0,1.0
1993-07-01,6.5,6.5,6.375,6.5,5000,3.22114119734243,3.22114119734243,3.15919617431661,3.22114119734243,10089.5918585667,0.0,1.0
1993-07-02,6.375,6.375,6.375,6.375,5100,3.15637834576092,3.15637834576092,3.15637834576092,3.15637834576092,10300.5712365455,0.0,1.0
1993-07-06,6.625,6.625,6.5,6.5,11500,3.28590838892409,3.28590838892409,3.22391011743495,3.22391011743495,23186.1302819055,0.0,1.0
1993-07-07,6.625,6.625,6.5,6.625,3400,3.28590838892409,3.28590838892409,3.22391011743495,3.28590838892409,6855.02982247639,0.0,1.0
1993-07-08,6.5,6.625,6.5,6.625,5200,3.22114119734243,3.28308622036825,3.22114119734243,3.28308622036825,10493.1755329094,0.0,1.0
1993-07-09,6.5,6.5,6.5,6.5,6200,3.2478357376519,3.2478357376519,3.2478357376519,3.2478357376519,12408.2629958176,0.05,1.0
1993-07-12,6.5,6.625,6.5,6.625,1200,3.2478357376519,3.31029411722213,3.2478357376519,3.31029411722213,2401.59928951308,0.0,1.0
1993-07-13,6.5,6.625,6.5,6.625,13500,3.2478357376519,3.31029411722213,3.2478357376519,3.31029411722213,27017.9920070222,0.0,1.0
1993-07-14,6.75,6.75,6.625,6.625,13400,3.37241025909608,3.37241025909608,3.30995821726097,3.30995821726097,26820.5802529624,0.0,1.0
1993-07-15,6.75,6.75,6.625,6.625,30200,3.37241025909608,3.37241025909608,3.30995821726097,3.30995821726097,60446.382361154,0.0,1.0
1993-07-16,7.125,7.125,6.75,6.75,13800,3.56177153005538,3.56177153005538,3.37430987057878,3.37430987057878,27605.6448793253,0.0,1.0
1993-07-19,7.125,7.25,7.125,7.25,6600,3.56177153005538,3.62425874988091,3.56177153005538,3.62425874988091,13202.6997248947,0.0,1.0
1993-07-20,7.125,7.125,7.125,7.125,5100,3.56177153005538,3.56177153005538,3.56177153005538,3.56177153005538,10202.086151055,0.0,1.0
1993-07-21,7.125,7.125,7.0,7.0,3300,3.56177153005538,3.56177153005538,3.49928431022984,3.49928431022984,6601.34986244736,0.0,1.0
1993-07-22,7.0,7.25,7.0,7.125,58400,3.49698478054026,3.62187709413099,3.49698478054026,3.55943093733563,116900.708940702,0.0,1.0
1993-07-23,7.5,7.875,7.5,7.875,18600,3.74613382342863,3.93344051460006,3.74613382342863,3.93344051460006,37238.3920530429,0.0,1.0
1993-07-26,7.625,7.625,7.5,7.5,2200,3.8109200481167,3.8109200481167,3.74844594896724,3.74844594896724,4401.82417584173,0.0,1.0
1993-07-27,7.5,7.75,7.375,7.75,4700,3.74613382342863,3.87100495087625,3.68369825970482,3.87100495087625,9409.70121770439,0.0,1.0
1993-07-28,7.5,7.5,7.375,7.5,9500,3.74613382342863,3.74613382342863,3.68369825970482,3.74613382342863,19019.6088442961,0.0,1.0
1993-07-29,6.875,7.375,6.875,7.375,8900,3.43220137336482,3.68181601870044,3.43220137336482,3.68181601870044,17827.4796096867,0.0,1.0
1993-07-30,7.0,7.0,7.0,7.0,1600,3.49698478054026,3.49698478054026,3.49698478054026,3.49698478054026,3202.75914906032,0.0,1.0
1993-08-02,7.125,7.125,7.125,7.125,600,3.56177153005538,3.56177153005538,3.56177153005538,3.56177153005538,1200.24542953588,0.0,1.0
1993-08-03,7.125,7.125,7.125,7.125,1500,3.56177153005538,3.56177153005538,3.56177153005538,3.56177153005538,3000.61357383971,0.0,1.0
1993-08-04,7.0,7.0,7.0,7.0,800,3.49698478054026,3.49698478054026,3.49698478054026,3.49698478054026,1601.37957453016,0.0,1.0
1993-08-05,6.875,7.125,6.875,7.125,8800,3.43220137336482,3.55700869603263,3.43220137336482,3.55700869603263,17627.1708500273,0.0,1.0
1993-08-06,7.0,7.0,6.875,6.875,1200,3.49698478054026,3.49698478054026,3.4345386237449,3.4345386237449,2402.06936179524,0.0,1.0
1993-08-09,7.125,7.125,7.125,7.125,1100,3.56177153005538,3.56177153005538,3.56177153005538,3.56177153005538,2200.44995414912,0.0,1.0
1993-08-10,7.25,7.25,7.125,7.125,1200,3.62155930198445,3.62155930198445,3.55911862436402,3.55911862436402,2402.28014359251,0.0,1.0
1993-08-11,7.25,7.25,7.25,7.25,0,3.62155930198445,3.62155930198445,3.62155930198445,3.62155930198445,0,0.0,1.0
1993-08-12,7.25,7.25,7.25,7.25,6000,3.62155930198445,3.62155930198445,3.62155930198445,3.62155930198445,12011.4007179626,0.0,1.0
1993-08-13,7.25,7.25,7.125,7.125,1600,3.62155930198445,3.62155930198445,3.55911862436402,3.55911862436402,3203.04019145668,0.0,1.0
1993-08-16,7.125,7.25,7.125,7.25,6300,3.56177153005538,3.62425874988091,3.56177153005538,3.62425874988091,12602.5770101268,0.0,1.0
1993-08-17,7.0,7.25,7.0,7.25,3800,3.49698478054026,3.62187709413099,3.49698478054026,3.62187709413099,7606.55297901825,0.0,1.0
1993-08-18,7.0,7.125,7.0,7.125,11600,3.49698478054026,3.55943093733563,3.49698478054026,3.55943093733563,23220.0038306873,0.0,1.0
1993-08-19,6.875,6.875,6.875,6.875,2400,3.43220137336482,3.43220137336482,3.43220137336482,3.43220137336482,4807.41023182563,0.0,1.0
1993-08-20,7.0,7.0,6.875,7.0,3200,3.49698478054026,3.49698478054026,3.4345386237449,3.49698478054026,6405.51829812063,0.0,1.0
1993-08-23,6.875,6.875,6.75,6.875,3500,3.43220137336482,3.43220137336482,3.36979771203091,3.43220137336482,7010.80658807904,0.0,1.0
1993-08-24,6.88,6.88,6.88,6.88,0,3.43469751981817,3.43469751981817,3.43469751981817,3.43469751981817,0,0.0,1.0
1993-08-25,6.625,7.0,6.625,7.0,8600,3.31262309127306,3.50013005870361,3.31262309127306,3.50013005870361,17199.3608781204,0.0,1.0
1993-08-26,6.75,6.75,6.625,6.625,19700,3.37241025909608,3.37241025909608,3.30995821726097,3.30995821726097,39430.2560435342,0.0,1.0
1993-08-27,7.0,7.0,6.875,6.875,7600,3.49698478054026,3.49698478054026,3.4345386237449,3.4345386237449,15213.1059580365,0.0,1.0
1993-08-30,7.25,7.25,7.125,7.125,14300,3.62155930198445,3.62155930198445,3.55911862436402,3.55911862436402,28627.1717111441,0.0,1.0
1993-08-31,7.25,7.25,7.125,7.25,5300,3.62155930198445,3.62155930198445,3.55911862436402,3.62155930198445,10610.0706342003,0.0,1.0
1993-09-01,7.25,7.25,7.25,7.25,8100,3.62155930198445,3.62155930198445,3.62155930198445,3.62155930198445,16215.3909692495,0.0,1.0
1993-09-02,7.25,7.25,7.25,7.25,6000,3.62155930198445,3.62155930198445,3.62155930198445,3.62155930198445,12011.4007179626,0.0,1.0
1993-09-03,7.125,7.25,7.125,7.125,13400,3.56177153005538,3.62425874988091,3.56177153005538,3.56177153005538,26805.4812596347,0.0,1.0
1993-09-07,7.125,7.125,7.125,7.125,4000,3.56177153005538,3.56177153005538,3.56177153005538,3.56177153005538,8001.63619690589,0.0,1.0
1993-09-08,7.125,7.125,7.125,7.125,4200,3.56177153005538,3.56177153005538,3.56177153005538,3.56177153005538,8401.71800675118,0.0,1.0
1993-09-09,7.0,7.0,6.875,7.0,4100,3.49698478054026,3.49698478054026,3.4345386237449,3.49698478054026,8207.07031946706,0.0,1.0
1993-09-10,7.0,7.0,7.0,7.0,1800,3.49698478054026,3.49698478054026,3.49698478054026,3.49698478054026,3603.10404269286,0.0,1.0
1993-09-13,7.0,7.0,6.875,6.875,2400,3.49698478054026,3.49698478054026,3.4345386237449,3.4345386237449,4804.13872359047,0.0,1.0
1993-09-14,6.875,6.875,6.875,6.875,3200,3.43220137336482,3.43220137336482,3.43220137336482,3.43220137336482,6409.88030910083,0.0,1.0
1993-09-15,6.75,6.75,6.625,6.75,13000,3.37241025909608,3.37241025909608,3.30995821726097,3.37241025909608,26019.965917053,0.0,1.0
1993-09-16,6.75,6.75,6.75,6.75,0,3.37241025909608,3.37241025909608,3.37241025909608,3.37241025909608,0,0.0,1.0
1993-09-17,6.75,6.875,6.75,6.75,2800,3.37241025909608,3.43486230093119,3.37241025909608,3.37241025909608,5604.30035136527,0.0,1.0
1993-09-20,6.875,7.0,6.75,7.0,7600,3.43220137336482,3.49460503469872,3.36979771203091,3.49460503469872,15223.4657341145,0.0,1.0
1993-09-21,6.75,6.75,6.75,6.75,3500,3.37241025909608,3.37241025909608,3.37241025909608,3.37241025909608,7005.37543920659,0.0,1.0
1993-09-22,6.75,6.75,6.75,6.75,1500,3.37241025909608,3.37241025909608,3.37241025909608,3.37241025909608,3002.30375965997,0.0,1.0
1993-09-23,6.875,6.875,6.75,6.75,900,3.43220137336482,3.43220137336482,3.36979771203091,3.36979771203091,1802.77883693461,0.0,1.0
1993-09-24,6.88,6.88,6.88,6.88,0,3.43469751981817,3.43469751981817,3.43469751981817,3.43469751981817,0,0.0,1.0
1993-09-27,7.25,7.25,7.0,7.0,2600,3.62155930198445,3.62155930198445,3.4966779467436,3.4966779467436,5204.94031111711,0.0,1.0
1993-09-28,7.125,7.25,7.125,7.125,7400,3.56177153005538,3.62425874988091,3.56177153005538,3.56177153005538,14803.0269642759,0.0,1.0
1993-09-29,7.25,7.25,7.125,7.125,1400,3.62155930198445,3.62155930198445,3.55911862436402,3.55911862436402,2802.6601675246,0.0,1.0
1993-09-30,7.25,7.25,7.25,7.25,7000,3.62155930198445,3.62155930198445,3.62155930198445,3.62155930198445,14013.300837623,0.0,1.0
1993-10-01,7.25,7.25,7.25,7.25,1000,3.62155930198445,3.62155930198445,3.62155930198445,3.62155930198445,2001.90011966043,0.0,1.0
1993-10-04,7.375,7.375,7.375,7.375,100,3.68135073170199,3.68135073170199,3.68135073170199,3.68135073170199,200.33407674227,0.0,1.0
1993-10-05,7.125,7.25,7.125,7.25,3200,3.56177153005538,3.62425874988091,3.56177153005538,3.62425874988091,6401.30895752471,0.0,1.0
1993-10-06,7.125,7.125,7.125,7.125,1000,3.56177153005538,3.56177153005538,3.56177153005538,3.56177153005538,2000.40904922647,0.0,1.0
1993-10-07,7.0,7.125,7.0,7.125,300,3.49698478054026,3.55943093733563,3.49698478054026,3.55943093733563,600.517340448809,0.0,1.0
1993-10-08,6.625,6.75,6.625,6.75,4900,3.32152799205606,3.38419833152881,3.32152799205606,3.38419833152881,9773.36336699224,0.025,1.0
1993-10-11,7.125,7.125,6.75,6.75,3100,3.57067595888052,3.57067595888052,3.38274564525523,3.38274564525523,6185.8035437427,0.0,1.0
1993-10-12,6.875,7.0,6.875,7.0,4000,3.44109308676732,3.50365841561763,3.44109308676732,3.50365841561763,7991.64663860763,0.0,1.0
1993-10-13,6.875,6.875,6.75,6.75,2000,3.44109308676732,3.44109308676732,3.378527757917,3.378527757917,3995.82331930381,0.0,1.0
1993-10-14,6.75,7.0,6.75,6.875,9500,3.38130843919924,3.50654208509551,3.38130843919924,3.44392526214737,18964.5520818521,0.0,1.0
1993-10-15,6.5,6.875,6.5,6.875,9100,3.25673391775506,3.44462241301015,3.25673391775506,3.44462241301015,18162.3680330549,0.0,1.0
1993-10-18,6.625,6.625,6.5,6.625,3000,3.32152799205606,3.32152799205606,3.2588576525833,3.32152799205606,5983.69185734219,0.0,1.0
1993-10-19,6.625,6.75,6.625,6.75,6400,3.32152799205606,3.38419833152881,3.32152799205606,3.38419833152881,12765.2092956633,0.0,1.0
1993-10-20,6.75,6.75,6.625,6.75,5100,3.38130843919924,3.38130843919924,3.3186916162511,3.38130843919924,10180.9700649943,0.0,1.0
1993-10-21,6.75,6.875,6.75,6.875,6100,3.38130843919924,3.44392526214737,3.38130843919924,3.44392526214737,12177.2387051892,0.0,1.0
1993-10-22,6.75,7.0,6.75,6.75,4700,3.38130843919924,3.50654208509551,3.38130843919924,3.38130843919924,9382.4626089163,0.0,1.0
1993-10-25,7.0,7.0,6.75,6.875,3200,3.50588296064342,3.50588296064342,3.38067285490615,3.44327790777478,6389.2606374655,0.0,1.0
1993-10-26,6.75,7.0,6.75,7.0,5000,3.38130843919924,3.50654208509551,3.38130843919924,3.50654208509551,9981.34320097479,0.0,1.0
1993-10-27,6.75,6.75,6.75,6.75,2700,3.38130843919924,3.38130843919924,3.38130843919924,3.38130843919924,5389.92532852638,0.0,1.0
1993-10-28,6.875,6.875,6.875,6.875,2000,3.44109308676732,3.44109308676732,3.44109308676732,3.44109308676732,3995.82331930381,0.0,1.0
1993-10-29,7.0,7.0,6.75,6.75,1900,3.50588296064342,3.50588296064342,3.38067285490615,3.38067285490615,3793.62350349514,0.0,1.0
1993-11-01,7.0,7.0,6.875,7.0,1200,3.50588296064342,3.50588296064342,3.44327790777478,3.50588296064342,2395.97273904956,0.0,1.0
1993-11-02,6.875,6.875,6.875,6.875,1500,3.44109308676732,3.44109308676732,3.44109308676732,3.44109308676732,2996.86748947786,0.0,1.0
1993-11-03,6.5,6.875,6.5,6.875,15200,3.25673391775506,3.44462241301015,3.25673391775506,3.44462241301015,30337.1422090587,0.0,1.0
1993-11-04,6.625,6.75,6.625,6.625,4600,3.32152799205606,3.38419833152881,3.32152799205606,3.32152799205606,9174.99418125802,0.0,1.0
1993-11-05,6.75,6.75,6.75,6.75,2400,3.38130843919924,3.38130843919924,3.38130843919924,3.38130843919924,4791.0447364679,0.0,1.0
1993-11-08,6.625,6.75,6.625,6.75,6000,3.32152799205606,3.38419833152881,3.32152799205606,3.38419833152881,11967.3837146844,0.0,1.0
1993-11-09,6.625,6.75,6.625,6.625,1800,3.32152799205606,3.38419833152881,3.32152799205606,3.32152799205606,3590.21511440531,0.0,1.0
1993-11-10,7.0,7.0,6.75,6.75,17400,3.50588296064342,3.50588296064342,3.38067285490615,3.38067285490615,34741.6047162186,0.0,1.0
1993-11-11,6.75,7.0,6.75,7.0,13800,3.38130843919924,3.50654208509551,3.38130843919924,3.50654208509551,27548.5072346904,0.0,1.0
1993-11-12,6.875,6.875,6.75,6.75,2400,3.44109308676732,3.44109308676732,3.378527757917,3.378527757917,4794.98798316458,0.0,1.0
1993-11-15,7.0,7.0,6.75,6.875,3500,3.50588296064342,3.50588296064342,3.38067285490615,3.44327790777478,6988.25382222789,0.0,1.0
1993-11-16,6.625,7.0,6.625,7.0,7300,3.32152799205606,3.50953901047432,3.32152799205606,3.50953901047432,14560.316852866,0.0,1.0
1993-11-17,6.75,6.875,6.75,6.75,4600,3.38130843919924,3.44392526214737,3.38130843919924,3.38130843919924,9182.8357448968,0.0,1.0
1993-11-18,6.625,6.75,6.625,6.75,12300,3.32152799205606,3.38419833152881,3.32152799205606,3.38419833152881,24533.136615103,0.0,1.0
1993-11-19,6.625,6.75,6.625,6.75,15700,3.32152799205606,3.38419833152881,3.32152799205606,3.38419833152881,31314.6540534241,0.0,1.0
1993-11-22,6.5,6.625,6.5,6.5,3600,3.25673391775506,3.31936341617342,3.25673391775506,3.25673391775506,7185.11262846126,0.0,1.0
1993-11-23,6.625,6.625,6.625,6.625,500,3.32152799205606,3.32152799205606,3.32152799205606,3.32152799205606,997.281976223698,0.0,1.0
1993-11-24,6.5,6.625,6.5,6.625,8600,3.25673391775506,3.31936341617342,3.25673391775506,3.31936341617342,17164.4357235463,0.0,1.0
1993-11-26,6.625,6.625,6.625,6.625,1500,3.32152799205606,3.32152799205606,3.32152799205606,3.32152799205606,2991.84592867109,0.0,1.0
1993-11-29,6.625,6.625,6.5,6.5,2900,3.32152799205606,3.32152799205606,3.2588576525833,3.2588576525833,5784.23546209745,0.0,1.0
1993-11-30,6.5,6.5,6.5,6.5,4900,3.25673391775506,3.25673391775506,3.25673391775506,3.25673391775506,9779.73663318338,0.0,1.0
1993-12-01,6.5,6.5,6.5,6.5,600,3.25673391775506,3.25673391775506,3.25673391775506,3.25673391775506,1197.51877141021,0.0,1.0
1993-12-02,6.75,6.875,6.625,6.625,1900,3.38130843919924,3.44392526214737,3.3186916162511,3.3186916162511,3792.91041637042,0.0,1.0
1993-12-03,6.75,6.75,6.75,6.75,0,3.38130843919924,3.38130843919924,3.38130843919924,3.38130843919924,0,0.0,1.0
1993-12-06,6.875,6.875,6.75,6.75,400,3.44109308676732,3.44109308676732,3.378527757917,3.378527757917,799.164663860763,0.0,1.0
1993-12-07,6.75,6.875,6.75,6.75,10900,3.38130843919924,3.44392526214737,3.38130843919924,3.38130843919924,21759.328178125,0.0,1.0
1993-12-08,7.125,7.125,7.0,7.0,12600,3.57067595888052,3.57067595888052,3.50803252100542,3.50803252100542,25142.2982745671,0.0,1.0
1993-12-09,7.25,7.25,7.125,7.25,8100,3.6304574820876,3.6304574820876,3.56786338756885,3.6304574820876,16175.6473639327,0.0,1.0
1993-12-10,6.875,7.125,6.875,7.125,8500,3.44109308676732,3.56622374446795,3.44109308676732,3.56622374446795,16982.2491070412,0.0,1.0
1993-12-13,6.875,7.0,6.875,7.0,3600,3.44109308676732,3.50365841561763,3.44109308676732,3.50365841561763,7192.48197474687,0.0,1.0
1993-12-14,6.875,7.0,6.875,6.875,1200,3.44109308676732,3.50365841561763,3.44109308676732,3.44109308676732,2397.49399158229,0.0,1.0
1993-12-15,6.875,6.875,6.875,6.875,2100,3.44109308676732,3.44109308676732,3.44109308676732,3.44109308676732,4195.614485269,0.0,1.0
1993-12-16,6.875,7.0,6.875,6.875,10100,3.44109308676732,3.50365841561763,3.44109308676732,3.44109308676732,20178.9077624843,0.0,1.0
1993-12-17,7.375,7.375,7.0,7.125,12500,3.69913503475369,3.69913503475369,3.51104342281707,3.57374062679594,24921.3665178185,0.0,1.0
1993-12-20,7.25,7.25,7.25,7.25,500,3.6304574820876,3.6304574820876,3.6304574820876,3.6304574820876,998.496750860043,0.0,1.0
1993-12-21,6.75,7.125,6.75,7.125,34100,3.38130843919924,3.56915890804364,3.38130843919924,3.56915890804364,68072.760630648,0.0,1.0
1993-12-22,7.25,7.25,6.75,6.75,28400,3.6304574820876,3.6304574820876,3.38008110401259,3.38008110401259,56714.6154488504,0.0,1.0
1993-12-23,7.125,7.25,7.0,7.125,11900,3.57067595888052,3.63331939675561,3.50803252100542,3.57067595888052,23745.5039259801,0.0,1.0
1993-12-27,7.0,7.125,7.0,7.125,2700,3.50588296064342,3.56848801351205,3.50588296064342,3.56848801351205,5390.93866286151,0.0,1.0
1993-12-28,6.875,6.875,6.875,6.875,600,3.44109308676732,3.44109308676732,3.44109308676732,3.44109308676732,1198.74699579114,0.0,1.0
1993-12-29,7.25,7.25,7.0,7.125,4800,3.6304574820876,3.6304574820876,3.5052692930501,3.56786338756885,9585.56880825641,0.0,1.0
1993-12-30,7.125,7.25,7.0,7.125,8100,3.57067595888052,3.63331939675561,3.50803252100542,3.57067595888052,16162.9060336503,0.0,1.0
1993-12-31,7.125,7.25,7.125,7.125,5700,3.57067595888052,3.63331939675561,3.57067595888052,3.57067595888052,11373.8968384946,0.0,1.0
1994-01-03,7.0,7.125,7.0,7.125,1100,3.50588296064342,3.56848801351205,3.50588296064342,3.56848801351205,2196.30834412876,0.0,1.0
1994-01-04,7.25,7.25,7.0,7.0,1400,3.6304574820876,3.6304574820876,3.5052692930501,3.5052692930501,2795.79090240812,0.0,1.0
1994-01-05,7.125,7.25,7.125,7.25,1600,3.57067595888052,3.63331939675561,3.57067595888052,3.63331939675561,3192.67279677043,0.0,1.0
1994-01-06,7.25,7.25,7.25,7.25,1000,3.6304574820876,3.6304574820876,3.6304574820876,3.6304574820876,1996.99350172009,0.0,1.0
1994-01-07,7.75,7.75,7.25,7.25,13300,3.88850470507912,3.88850470507912,3.63763343378369,3.63763343378369,26507.618690898,0.0,1.0
1994-01-10,8.0,8.0,7.5,7.5,8100,4.02197740662646,4.02197740662646,3.77060381871231,3.77060381871231,16111.4778748478,0.025,1.0
1994-01-11,8.0,8.125,7.875,7.875,9400,4.02197740662646,4.084820803605,3.95913400964792,3.95913400964792,18697.2706201938,0.0,1.0
1994-01-12,8.0,8.125,8.0,8.125,3500,4.02197740662646,4.084820803605,4.02197740662646,4.084820803605,6961.74969900831,0.0,1.0
1994-01-13,8.125,8.125,8.0,8.125,6100,4.08677960864618,4.08677960864618,4.02390607620547,4.08677960864618,12127.5196477792,0.0,1.0
1994-01-14,7.875,8.0,7.75,8.0,2300,3.95717765215697,4.019989995842,3.89436530847194,4.019989995842,4577.12581848007,0.0,1.0
1994-01-17,8.0,8.0,7.875,8.0,7500,4.02197740662646,4.02197740662646,3.95913400964792,4.02197740662646,14918.0350693035,0.0,1.0
1994-01-18,7.375,8.0,7.0,8.0,101300,3.70802718627954,4.02226677833713,3.51948343104499,4.02226677833713,201478.431108698,0.0,1.0
1994-01-19,7.375,7.375,7.25,7.375,7700,3.70802718627954,3.70802718627954,3.64517926786803,3.70802718627954,15314.7474781537,0.0,1.0
1994-01-20,7.375,7.375,7.25,7.375,6700,3.70802718627954,3.70802718627954,3.64517926786803,3.70802718627954,13325.8192342376,0.0,1.0
1994-01-21,7.5,7.5,7.25,7.375,11200,3.7728283637381,3.7728283637381,3.64706741828016,3.70994789100913,22264.463660036,0.0,1.0
1994-01-24,8.0,8.0,7.5,7.5,49400,4.02197740662646,4.02197740662646,3.77060381871231,3.77060381871231,98260.1243231459,0.0,1.0
1994-01-25,8.0,8.25,7.875,8.0,16100,4.02197740662646,4.14766420058354,3.95913400964792,4.02197740662646,32024.0486154382,0.0,1.0
1994-01-26,8.125,8.125,7.875,7.875,6000,4.08677960864618,4.08677960864618,3.96103254376476,3.96103254376476,11928.7078502746,0.0,1.0
1994-01-27,8.125,8.125,8.0,8.0,3600,4.08677960864618,4.08677960864618,4.02390607620547,4.02390607620547,7157.22471016478,0.0,1.0
1994-01-28,8.25,8.25,8.0,8.125,27200,4.14655192807065,4.14655192807065,4.02089883934123,4.08372538370594,54117.2530557,0.0,1.0
1994-01-31,9.0,9.25,8.75,8.75,67400,4.52917367250635,4.65498405229819,4.4033632927145,4.4033632927145,133931.715553826,0.0,1.0
1994-02-01,9.125,9.125,8.875,9.0,39900,4.59397818154709,4.59397818154709,4.46811576561429,4.53104697358069,79253.2061781339,0.0,1.0
1994-02-02,9.125,9.25,9.125,9.125,13200,4.59397818154709,4.65690938951349,4.59397818154709,4.59397818154709,26219.1058032924,0.0,1.0
1994-02-03,8.875,9.0,8.875,9.0,9100,4.46437127303888,4.52724974167323,4.46437127303888,4.52724974167323,18090.4532935553,0.0,1.0
1994-02-04,8.375,9.125,8.375,9.0,16200,4.20632794822663,4.58301403314245,4.20632794822663,4.52023301898981,32254.9743315188,0.0,1.0
1994-02-07,8.625,8.75,8.25,8.5,10100,4.34483063273586,4.40779919263058,4.15592495305169,4.28186207284114,20049.6883224069,0.0,1.0
1994-02-08,8.625,8.75,8.5,8.5,1700,4.34483063273586,4.40779919263058,4.28186207284114,4.28186207284114,3374.70001466255,0.0,1.0
1994-02-09,8.875,8.875,8.625,8.625,11100,4.46437127303888,4.46437127303888,4.33861433577018,4.33861433577018,22066.3770943367,0.0,1.0
1994-02-10,8.875,9.125,8.875,9.125,6400,4.46437127303888,4.59012821030758,4.46437127303888,4.59012821030758,12722.9561625004,0.0,1.0
1994-02-11,9.0,9.125,9.0,9.0,1700,4.52917367250635,4.59207886240227,4.52917367250635,4.52917367250635,3378.09965046743,0.0,1.0
1994-02-14,9.0,9.125,9.0,9.0,9500,4.52917367250635,4.59207886240227,4.52917367250635,4.52917367250635,18877.6156937886,0.0,1.0
1994-02-15,9.125,9.125,8.875,8.875,19600,4.59397818154709,4.59397818154709,4.46811576561429,4.46811576561429,38931.3995261008,0.0,1.0
1994-02-16,9.125,9.125,9.0,9.125,1000,4.59397818154709,4.59397818154709,4.53104697358069,4.59397818154709,1986.29589418882,0.0,1.0
1994-02-17,9.0,9.125,9.0,9.125,7800,4.52917367250635,4.59207886240227,4.52917367250635,4.59207886240227,15499.5160433212,0.0,1.0
1994-02-18,9.25,9.75,9.0,9.125,55500,4.65374819395053,4.90530215038029,4.52797121573565,4.59085970484309,110314.305502679,0.0,1.0
1994-02-22,9.375,9.625,9.25,9.375,76100,4.71352157649849,4.83921548520511,4.65067462214517,4.71352157649849,151359.761151234,0.0,1.0
1994-02-23,9.375,9.5,9.25,9.375,6900,4.71352157649849,4.7763685308518,4.65067462214517,4.71352157649849,13723.8154000462,0.0,1.0
1994-02-24,9.0,9.25,9.0,9.25,11700,4.52917367250635,4.65498405229819,4.52917367250635,4.65498405229819,23249.2740649817,0.0,1.0
1994-02-25,8.75,9.125,8.75,8.875,15600,4.40459915106216,4.59336768610768,4.40459915106216,4.46752199607734,30990.3342661916,0.0,1.0
1994-02-28,8.625,8.625,8.375,8.375,17100,4.34483063273586,4.34483063273586,4.21889351294641,4.21889351294641,33945.5119121939,0.0,1.0
1994-03-01,8.375,8.625,8.375,8.625,4900,4.20632794822663,4.3318899765319,4.20632794822663,4.3318899765319,9756.13421138531,0.0,1.0
1994-03-02,8.25,8.375,8.125,8.25,8300,4.14655192807065,4.20937847243535,4.08372538370594,4.14655192807065,16513.7206015555,0.0,1.0
1994-03-03,8.25,8.25,8.125,8.125,2400,4.14655192807065,4.14655192807065,4.08372538370594,4.08372538370594,4775.05174020882,0.0,1.0
1994-03-04,8.125,8.375,8.125,8.375,25400,4.08677960864618,4.2125266735276,4.08677960864618,4.2125266735276,50498.1965661626,0.0,1.0
1994-03-07,8.875,8.875,8.25,8.25,25400,4.46437127303888,4.46437127303888,4.14997892986713,4.14997892986713,50494.2322699237,0.0,1.0
1994-03-08,9.5,9.5,8.875,9.0,31600,4.77832271539471,4.77832271539471,4.46395937885558,4.52683204616341,62825.3924819312,0.0,1.0
1994-03-09,9.5,9.5,9.375,9.5,64300,4.77832271539471,4.77832271539471,4.71545004808689,4.77832271539471,127837.74482874,0.0,1.0
1994-03-10,9.375,9.5,9.25,9.375,5200,4.71352157649849,4.7763685308518,4.65067462214517,4.71352157649849,10342.5855188754,0.0,1.0
1994-03-11,9.5,9.5,9.25,9.25,2200,4.77832271539471,4.77832271539471,4.65257738077906,4.65257738077906,4373.91972975471,0.0,1.0
1994-03-14,9.25,9.5,9.25,9.5,60300,4.65374819395053,4.77952517216541,4.65374819395053,4.77952517216541,119855.002194803,0.0,1.0
1994-03-15,9.125,9.375,9.125,9.375,7800,4.59397818154709,4.71984059747989,4.59397818154709,4.71984059747989,15493.1079746728,0.0,1.0
1994-03-16,9.125,9.125,9.0,9.0,12700,4.59397818154709,4.59397818154709,4.53104697358069,4.53104697358069,25225.957856198,0.0,1.0
1994-03-17,8.875,9.125,8.875,9.125,10900,4.46437127303888,4.59012821030758,4.46437127303888,4.59012821030758,21668.7847142586,0.0,1.0
1994-03-18,9.125,9.125,8.5,8.75,17300,4.59397818154709,4.59397818154709,4.2793221417151,4.4051845576479,34362.9189694666,0.0,1.0
1994-03-21,9.375,9.375,8.875,9.0,32100,4.71352157649849,4.71352157649849,4.46213375908524,4.52498071343855,63845.5759915193,0.0,1.0
1994-03-22,9.375,9.375,9.25,9.25,10100,4.71352157649849,4.71352157649849,4.65067462214517,4.65067462214517,20088.4834116618,0.0,1.0
1994-03-23,9.125,9.375,9.0,9.375,33900,4.59397818154709,4.71984059747989,4.53104697358069,4.71984059747989,67335.4308130009,0.0,1.0
1994-03-24,9.0,9.125,9.0,9.125,3400,4.52917367250635,4.59207886240227,4.52917367250635,4.59207886240227,6756.19930093487,0.0,1.0
1994-03-25,9.0,9.0,9.0,9.0,200,4.52917367250635,4.52917367250635,4.52917367250635,4.52917367250635,397.423488290286,0.0,1.0
1994-03-28,8.625,8.875,8.625,8.875,5000,4.34483063273586,4.47076775252531,4.34483063273586,4.47076775252531,9925.58827841926,0.0,1.0
1994-03-29,8.625,8.75,8.5,8.5,6300,4.34483063273586,4.40779919263058,4.28186207284114,4.28186207284114,12506.2412308083,0.0,1.0
1994-03-30,8.25,8.5,8.125,8.5,27100,4.14655192807065,4.27220501680006,4.08372538370594,4.27220501680006,53918.2925665246,0.0,1.0
1994-03-31,8.0,8.125,7.875,8.125,17300,4.02197740662646,4.084820803605,3.95913400964792,4.084820803605,34410.9342265268,0.0,1.0
1994-04-04,7.875,8.0,7.875,7.875,7500,3.95717765215697,4.019989995842,3.95717765215697,3.95717765215697,14925.4102776524,0.0,1.0
1994-04-05,8.5,8.5,8.0,8.0,19100,4.27112644951482,4.27112644951482,4.01988371719042,4.01988371719042,38011.0497591197,0.0,1.0
1994-04-06,8.625,8.625,8.5,8.5,1200,4.34483063273586,4.34483063273586,4.28186207284114,4.28186207284114,2382.14118682062,0.0,1.0
1994-04-07,9.0,9.0,8.625,8.625,5300,4.52917367250635,4.52917367250635,4.34045810281858,4.34045810281858,10531.7224396926,0.0,1.0
1994-04-08,8.75,9.0,8.75,9.0,2000,4.40459915106216,4.53044484109251,4.40459915106216,4.53044484109251,3973.11977771687,0.0,1.0
1994-04-11,9.0,9.0,8.75,8.75,10400,4.5380718526095,4.5380718526095,4.41201430114813,4.41201430114813,20625.4997805241,0.025,1.0
1994-04-12,9.0,9.0,8.875,9.0,3100,4.5380718526095,4.5380718526095,4.47504307687882,4.5380718526095,6147.98551150239,0.0,1.0
1994-04-13,9.0,9.125,8.875,9.125,3300,4.5380718526095,4.60110062834019,4.47504307687882,4.60110062834019,6544.62973805093,0.0,1.0
1994-04-14,9.0,9.125,9.0,9.125,2300,4.5380718526095,4.60110062834019,4.5380718526095,4.60110062834019,4561.40860530822,0.0,1.0
1994-04-15,9.0,9.0,8.875,8.875,2400,4.5380718526095,4.5380718526095,4.47504307687882,4.47504307687882,4759.73071858249,0.0,1.0
1994-04-18,8.75,9.0,8.75,9.0,5200,4.41349733116532,4.5395972549129,4.41349733116532,4.5395972549129,10309.2845845194,0.0,1.0
1994-04-19,8.75,8.875,8.75,8.875,1100,4.41349733116532,4.47654729303911,4.41349733116532,4.47654729303911,2180.8102005714,0.0,1.0
1994-04-20,8.625,8.875,8.625,8.875,3600,4.35373397419639,4.47992916185425,4.35373397419639,4.47992916185425,7131.80919735253,0.0,1.0
1994-04-21,8.375,8.5,8.375,8.5,3400,4.2241136900796,4.28716016306586,4.2241136900796,4.28716016306586,6741.05909291078,0.0,1.0
1994-04-22,8.5,8.5,8.5,8.5,1000,4.28892280972114,4.28892280972114,4.28892280972114,4.28892280972114,1981.84961052089,0.0,1.0
1994-04-25,8.625,8.625,8.5,8.625,400,4.35373397419639,4.35373397419639,4.29063638036745,4.35373397419639,792.423244150281,0.0,1.0
1994-04-26,8.625,8.875,8.625,8.625,7600,4.35373397419639,4.47992916185425,4.35373397419639,4.35373397419639,15056.0416388553,0.0,1.0
1994-04-28,8.75,8.875,8.75,8.75,8000,4.41349733116532,4.47654729303911,4.41349733116532,4.41349733116532,15860.4378223375,0.0,1.0
1994-04-29,8.875,8.875,8.625,8.625,4800,4.47326444290549,4.47326444290549,4.34725699380957,4.34725699380957,9523.24651129507,0.0,1.0
1994-05-02,9.0,9.0,8.875,8.875,5800,4.5380718526095,4.5380718526095,4.47504307687882,4.47504307687882,11502.6825699077,0.0,1.0
1994-05-03,8.625,8.75,8.625,8.75,4700,4.35373397419639,4.41683156802532,4.35373397419639,4.41683156802532,9310.9731187658,0.0,1.0
1994-05-04,8.5,8.625,8.5,8.625,6100,4.28892280972114,4.35199520398174,4.28892280972114,4.35199520398174,12089.2826241774,0.0,1.0
1994-05-05,8.5,8.5,8.5,8.5,500,4.28892280972114,4.28892280972114,4.28892280972114,4.28892280972114,990.924805260445,0.0,1.0
1994-05-06,8.375,8.5,8.375,8.5,2400,4.2241136900796,4.28716016306586,4.2241136900796,4.28716016306586,4758.39465381937,0.0,1.0
1994-05-09,8.125,8.5,8.125,8.5,5600,4.10458692720237,4.29402940076556,4.10458692720237,4.29402940076556,11085.1593124895,0.0,1.0
1994-05-10,8.125,8.125,7.875,8.0,5200,4.10458692720237,4.10458692720237,3.97829194482692,4.04143943601465,10293.3622187402,0.0,1.0
1994-05-11,8.0,8.0,8.0,8.0,3900,4.03977376683277,4.03977376683277,4.03977376683277,4.03977376683277,7723.20476363239,0.0,1.0
1994-05-12,8.0,8.0,7.875,7.875,1500,4.03977376683277,4.03977376683277,3.97665230172601,3.97665230172601,2970.46337062784,0.0,1.0
1994-05-13,7.875,8.25,7.875,8.125,6300,3.96607018620676,4.15493067126422,3.96607018620676,4.09197717624507,12509.2339950369,0.0,1.0
1994-05-16,7.625,7.75,7.5,7.75,3300,3.84653612333274,3.9095940925677,3.78347815409778,3.9095940925677,6541.5998168759,0.0,1.0
1994-05-17,7.625,7.75,7.625,7.75,1700,3.84653612333274,3.9095940925677,3.84653612333274,3.9095940925677,3369.9150571785,0.0,1.0
1994-05-18,7.875,8.0,7.625,7.625,5300,3.96607018620676,4.02902368122591,3.84016319616845,3.84016319616845,10523.641297412,0.0,1.0
1994-05-19,8.0,8.0,8.0,8.0,1300,4.03977376683277,4.03977376683277,4.03977376683277,4.03977376683277,2574.40158787746,0.0,1.0
1994-05-20,8.125,8.125,8.125,8.125,700,4.10458692720237,4.10458692720237,4.10458692720237,4.10458692720237,1385.64491406119,0.0,1.0
1994-05-23,7.875,8.125,7.875,8.0,1100,3.96607018620676,4.09197717624507,3.96607018620676,4.02902368122591,2184.1519673874,0.0,1.0
1994-05-24,8.0,8.0,7.875,8.0,1900,4.03977376683277,4.03977376683277,3.97665230172601,4.03977376683277,3762.5869361286,0.0,1.0
1994-05-25,7.875,8.125,7.875,7.875,5600,3.96607018620676,4.09197717624507,3.96607018620676,3.96607018620676,11119.3191066995,0.0,1.0
1994-05-26,7.875,7.875,7.75,7.75,1900,3.96607018620676,3.96607018620676,3.9031166911876,3.9031166911876,3772.62612548732,0.0,1.0
1994-05-27,7.75,7.875,7.75,7.75,4700,3.90630106528543,3.96930592117713,3.90630106528543,3.90630106528543,9324.67810115871,0.0,1.0
1994-05-31,7.875,7.875,7.875,7.875,100,3.96607018620676,3.96607018620676,3.96607018620676,3.96607018620676,198.559269762491,0.0,1.0
1994-06-01,7.75,7.875,7.75,7.875,1100,3.90630106528543,3.96930592117713,3.90630106528543,3.96930592117713,2182.37147048395,0.0,1.0
1994-06-02,7.875,7.875,7.875,7.875,100,3.96607018620676,3.96607018620676,3.96607018620676,3.96607018620676,198.559269762491,0.0,1.0
1994-06-03,7.75,7.75,7.75,7.75,1200,3.90630106528543,3.90630106528543,3.90630106528543,3.90630106528543,2380.76887689159,0.0,1.0
1994-06-06,7.5,7.625,7.5,7.625,7000,3.78172654384125,3.84475531957194,3.78172654384125,3.84475531957194,13882.5479291989,0.0,1.0
1994-06-07,7.375,7.375,7.375,7.375,3300,3.71691933780539,3.71691933780539,3.71691933780539,3.71691933780539,6547.76113983947,0.0,1.0
1994-06-08,7.625,7.625,7.5,7.5,700,3.84653612333274,3.84653612333274,3.78347815409778,3.78347815409778,1387.61208236762,0.0,1.0
1994-06-09,7.625,7.625,7.625,7.625,800,3.84653612333274,3.84653612333274,3.84653612333274,3.84653612333274,1585.8423798487,0.0,1.0
1994-06-10,7.75,7.75,7.625,7.625,1500,3.90630106528543,3.90630106528543,3.84329620939373,3.84329620939373,2975.96109611448,0.0,1.0
1994-06-13,7.75,7.875,7.75,7.875,2500,3.90630106528543,3.96930592117713,3.90630106528543,3.96930592117713,4959.9351601908,0.0,1.0
1994-06-14,7.875,8.0,7.875,7.875,5500,3.96607018620676,4.02902368122591,3.96607018620676,3.96607018620676,10920.759836937,0.0,1.0
1994-06-15,7.75,7.75,7.75,7.75,100,3.90630106528543,3.90630106528543,3.90630106528543,3.90630106528543,198.397406407632,0.0,1.0
1994-06-16,7.75,7.75,7.75,7.75,4100,3.90630106528543,3.90630106528543,3.90630106528543,3.90630106528543,8134.29366271292,0.0,1.0
1994-06-17,7.5,7.875,7.5,7.875,6300,3.78172654384125,3.97081287103332,3.78172654384125,3.97081287103332,12494.293136279,0.0,1.0
1994-06-20,7.5,7.5,7.375,7.5,3800,3.78172654384125,3.78172654384125,3.71869776811057,3.78172654384125,7536.24030442228,0.0,1.0
1994-06-21,7.5,7.5,7.375,7.375,500,3.78172654384125,3.78172654384125,3.71869776811057,3.71869776811057,991.610566371353,0.0,1.0
1994-06-22,7.5,7.5,7.375,7.375,1900,3.78172654384125,3.78172654384125,3.71869776811057,3.71869776811057,3768.12015221114,0.0,1.0
1994-06-23,7.125,7.375,7.125,7.375,6100,3.59738924535593,3.72361342940351,3.59738924535593,3.72361342940351,12081.6784161203,0.0,1.0
1994-06-24,7.0,7.125,7.0,7.125,5500,3.53257750095289,3.59565924204133,3.53257750095289,3.59565924204133,10898.5577781704,0.0,1.0
1994-06-27,7.125,7.125,7.0,7.0,17300,3.59738924535593,3.59738924535593,3.53427715333214,3.53427715333214,34264.4322293248,0.0,1.0
1994-06-28,7.125,7.25,7.125,7.25,1600,3.59738924535593,3.66050133737972,3.59738924535593,3.66050133737972,3168.96483045778,0.0,1.0
1994-06-29,7.063,7.125,7.0,7.125,5900,3.5607844798068,3.59204154305868,3.52902327037344,3.59204154305868,11702.9548506292,0.0,1.0
1994-06-30,6.5,7.0,6.5,7.0,34300,3.27453027796136,3.52641722241993,3.27453027796136,3.52641722241993,68086.1012342824,0.0,1.0
1994-07-01,6.625,6.625,6.5,6.625,49400,3.34824269440503,3.34824269440503,3.28506830394456,3.34824269440503,97745.303990921,0.0,1.0
1994-07-05,6.625,6.75,6.5,6.75,20200,3.34824269440503,3.4114170848655,3.28506830394456,3.4114170848655,39968.7275428462,0.0,1.0
1994-07-06,6.625,6.625,6.625,6.625,6500,3.34824269440503,3.34824269440503,3.34824269440503,3.34824269440503,12861.2242093317,0.0,1.0
1994-07-07,6.5,6.625,6.5,6.625,22800,3.27453027796136,3.33750201407601,3.27453027796136,3.33750201407601,45258.3996542752,0.0,1.0
1994-07-08,6.25,6.5,6.125,6.5,65900,3.14995575651719,3.27595398677787,3.08695664138684,3.27595398677787,130755.804791175,0.0,1.0
1994-07-11,6.375,6.375,6.375,6.375,15600,3.22750799862314,3.22750799862314,3.22750799862314,3.22750799862314,30813.2466418133,0.025,1.0
1994-07-12,6.25,6.375,6.125,6.375,45900,3.1677521167235,3.23110715905797,3.10439707438903,3.23110715905797,90561.063312215,0.0,1.0
1994-07-13,6.25,6.375,6.25,6.25,64100,3.1677521167235,3.23110715905797,3.1677521167235,3.1677521167235,126469.807370653,0.0,1.0
1994-07-14,6.75,6.75,6.375,6.375,63600,3.41690115961186,3.41690115961186,3.2270733174112,3.2270733174112,125640.15754227,0.0,1.0
1994-07-15,7.25,7.25,7.0,7.0,29800,3.67494838260338,3.67494838260338,3.54822602458258,3.54822602458258,58789.9413833256,0.0,1.0
1994-07-18,7.25,7.375,7.125,7.375,15700,3.67494838260338,3.73830956161378,3.61158720359298,3.73830956161378,30973.2241516179,0.0,1.0
1994-07-19,6.75,7.375,6.75,7.25,15900,3.41690115961186,3.73328089661296,3.41690115961186,3.67000494921274,31410.0393855676,0.0,1.0
1994-07-20,7.0,7.125,6.875,6.875,6600,3.54147568105604,3.60471631821776,3.47823504389433,3.47823504389433,13045.409360604,0.0,1.0
1994-07-21,7.0,7.125,7.0,7.0,23200,3.54147568105604,3.60471631821776,3.54147568105604,3.54147568105604,45856.590479699,0.0,1.0
1994-07-22,7.25,7.375,7.125,7.125,32100,3.67494838260338,3.73830956161378,3.61158720359298,3.61158720359298,63327.4200806964,0.0,1.0
1994-07-25,7.5,7.5,7.375,7.375,8900,3.79952290404756,3.79952290404756,3.73619752231344,3.73619752231344,17567.995162996,0.0,1.0
1994-07-26,7.375,7.625,7.375,7.625,12700,3.73470364085709,3.86130376427598,3.73470364085709,3.86130376427598,25078.9644927502,0.0,1.0
1994-07-27,7.375,7.625,7.375,7.625,0,3.73470364085709,3.86130376427598,3.73470364085709,3.86130376427598,0,0.0,1.0
1994-07-28,7.375,7.5,7.375,7.5,1100,3.73470364085709,3.79800370256654,3.73470364085709,3.79800370256654,2172.19377496262,0.0,1.0
1994-07-29,7.25,7.25,7.25,7.25,1000,3.67494838260338,3.67494838260338,3.67494838260338,3.67494838260338,1972.81682494381,0.0,1.0
1994-08-01,7.0,7.25,7.0,7.25,5300,3.54147568105604,3.66795695537947,3.54147568105604,3.66795695537947,10475.8590320002,0.0,1.0
1994-08-02,7.0,7.25,7.0,7.125,3100,3.54147568105604,3.66795695537947,3.54147568105604,3.60471631821776,6127.3892451322,0.0,1.0
1994-08-03,7.0,7.0,7.0,7.0,2000,3.54147568105604,3.54147568105604,3.54147568105604,3.54147568105604,3953.15435169819,0.0,1.0
1994-08-04,7.0,7.125,7.0,7.125,4000,3.54147568105604,3.60471631821776,3.54147568105604,3.60471631821776,7906.30870339638,0.0,1.0
1994-08-05,7.125,7.125,7.0,7.0,1100,3.61519810300621,3.61519810300621,3.55177357488329,3.55177357488329,2167.93098930948,0.0,1.0
1994-08-08,7.125,7.25,7.125,7.125,4000,3.61519810300621,3.67862263112912,3.61519810300621,3.61519810300621,7883.38541567083,0.0,1.0
1994-08-09,7.375,7.375,7.125,7.25,3700,3.73470364085709,3.73470364085709,3.60810351743821,3.67140357914765,7306.46997032881,0.0,1.0
1994-08-10,7.125,7.25,7.125,7.25,200,3.61519810300621,3.67862263112912,3.61519810300621,3.67862263112912,394.169270783541,0.0,1.0
1994-08-11,7.25,7.25,7.125,7.125,500,3.67494838260338,3.67494838260338,3.61158720359298,3.61158720359298,986.408412471906,0.0,1.0
1994-08-12,7.25,7.25,7.125,7.125,4300,3.67494838260338,3.67494838260338,3.61158720359298,3.61158720359298,8483.11234725839,0.0,1.0
1994-08-15,7.375,7.375,7.25,7.25,5100,3.73470364085709,3.73470364085709,3.67140357914765,3.67140357914765,10071.0802293721,0.0,1.0
1994-08-16,7.25,7.375,7.25,7.375,3400,3.67494838260338,3.73830956161378,3.67494838260338,3.73830956161378,6707.57720480896,0.0,1.0
1994-08-17,7.375,7.375,7.25,7.25,1200,3.73470364085709,3.73470364085709,3.67140357914765,3.67140357914765,2369.66593632286,0.0,1.0
1994-08-18,7.0,7.375,7.0,7.25,9200,3.54147568105604,3.73119759254119,3.54147568105604,3.66795695537947,18184.5100178117,0.0,1.0
1994-08-19,7.375,7.375,7.125,7.125,5900,3.73470364085709,3.73470364085709,3.60810351743821,3.60810351743821,11650.857520254,0.0,1.0
1994-08-22,7.25,7.5,7.25,7.375,3400,3.67494838260338,3.80167074062419,3.67494838260338,3.73830956161378,6707.57720480896,0.0,1.0
1994-08-23,7.25,7.375,7.25,7.375,7000,3.67494838260338,3.73830956161378,3.67494838260338,3.73830956161378,13809.7177746067,0.0,1.0
1994-08-24,7.5,7.5,7.25,7.25,6300,3.79952290404756,3.79952290404756,3.67287214057931,3.67287214057931,12435.7718569522,0.0,1.0
1994-08-25,7.25,7.375,7.25,7.375,200,3.67494838260338,3.73830956161378,3.67494838260338,3.73830956161378,394.563364988763,0.0,1.0
1994-08-26,7.625,7.625,7.375,7.375,13000,3.86434416094076,3.86434416094076,3.73764435238533,3.73764435238533,25651.1831947878,0.0,1.0
1994-08-29,8.0,8.0,7.75,7.75,13400,4.04867194693593,4.04867194693593,3.92215094859418,3.92215094859418,26477.8182586835,0.0,1.0
1994-08-30,7.875,8.0,7.875,8.0,1700,3.98385525430634,4.04709105199374,3.98385525430634,4.04709105199374,3360.43835566787,0.0,1.0
1994-08-31,7.75,8.0,7.75,8.0,5600,3.92409742549175,4.05068121341083,3.92409742549175,4.05068121341083,11059.8681159302,0.0,1.0
1994-09-01,7.75,7.875,7.75,7.75,14700,3.92409742549175,3.98738931945129,3.92409742549175,3.92409742549175,29032.1538043168,0.0,1.0
1994-09-02,7.75,7.75,7.75,7.75,6600,3.92409742549175,3.92409742549175,3.92409742549175,3.92409742549175,13034.8445652035,0.0,1.0
1994-09-06,7.875,7.875,7.875,7.875,3500,3.98385525430634,3.98385525430634,3.98385525430634,3.98385525430634,6918.54955578679,0.0,1.0
1994-09-07,7.875,8.0,7.875,8.0,3300,3.98385525430634,4.04709105199374,3.98385525430634,4.04709105199374,6523.20386688469,0.0,1.0
1994-09-08,8.0,8.0,7.875,7.875,8300,4.04867194693593,4.04867194693593,3.98541144776506,3.98541144776506,16400.439667692,0.0,1.0
1994-09-09,7.625,8.0,7.625,8.0,14400,3.86434416094076,4.05439387377391,3.86434416094076,4.05439387377391,28413.6183080726,0.0,1.0
1994-09-12,8.25,8.375,7.75,7.75,32500,4.18214464848327,4.24551047649059,3.92868133645398,3.92868133645398,64111.8427353392,0.0,1.0
1994-09-13,8.5,8.75,8.25,8.25,29400,4.30671916992745,4.43338738080767,4.18005095904723,4.18005095904723,58025.6083900195,0.0,1.0
1994-09-14,8.75,8.75,8.625,8.625,4400,4.43129369137163,4.43129369137163,4.36798949578061,4.36798949578061,8688.20770669411,0.0,1.0
1994-09-15,9.0,9.0,8.75,8.875,54100,4.55586821281581,4.55586821281581,4.42931631801537,4.4925922654156,106873.152877938,0.0,1.0
1994-09-16,9.0,9.125,8.875,9.125,4400,4.55586821281581,4.61914416021603,4.4925922654156,4.61914416021603,8692.08637084889,0.0,1.0
1994-09-19,8.625,8.875,8.625,8.875,18400,4.37154065711743,4.49825198051214,4.37154065711743,4.49825198051214,36302.990741174,0.0,1.0
1994-09-20,8.5,8.5,8.375,8.5,8000,4.30671916992745,4.30671916992745,4.24338506448734,4.30671916992745,15789.2811945631,0.0,1.0
1994-09-21,8.25,8.375,8.125,8.375,4500,4.18214464848327,4.24551047649059,4.11877882047594,4.24551047649059,8877.02437873928,0.0,1.0
1994-09-22,8.125,8.375,8.125,8.125,5400,4.11349058648047,4.24005952760295,4.11349058648047,4.11349058648047,10666.1238375508,0.0,1.0
1994-09-23,8.375,8.375,8.25,8.25,2800,4.24189943193256,4.24189943193256,4.17858750011267,4.17858750011267,5528.18386581043,0.0,1.0
1994-09-26,8.375,8.375,8.25,8.25,0,4.24189943193256,4.24189943193256,4.17858750011267,4.17858750011267,0,0.0,1.0
1994-09-27,8.375,8.625,8.375,8.5,2300,4.24189943193256,4.36852329557234,4.24189943193256,4.30521136375245,4541.00817548714,0.0,1.0
1994-09-28,8.0,8.5,8.0,8.5,5400,4.04867194693593,4.30171394361943,4.04867194693593,4.30171394361943,10670.1655669322,0.0,1.0
1994-09-29,8.0,8.0,7.75,7.875,3900,4.04867194693593,4.04867194693593,3.92215094859418,3.98541144776506,7706.23068722879,0.0,1.0
1994-09-30,8.0,8.0,7.875,7.875,2400,4.04867194693593,4.04867194693593,3.98541144776506,3.98541144776506,4742.29580752541,0.0,1.0
1994-10-03,7.875,8.0,7.875,8.0,1400,3.98385525430634,4.04709105199374,3.98385525430634,4.04709105199374,2767.41982231472,0.0,1.0
1994-10-04,7.5,7.75,7.5,7.75,14500,3.79952290404756,3.92617366751582,3.79952290404756,3.92617366751582,28622.014591398,0.0,1.0
1994-10-05,7.5,7.5,7.375,7.375,1800,3.79952290404756,3.79952290404756,3.73619752231344,3.73619752231344,3553.07767341492,0.0,1.0
1994-10-06,7.25,7.5,7.25,7.5,5700,3.67140357914765,3.79800370256654,3.67140357914765,3.79800370256654,11255.9131975336,0.0,1.0
1994-10-07,7.0,7.25,7.0,7.25,14100,3.55927204126235,3.68638889987887,3.55927204126235,3.68638889987887,27730.3894885749,0.025,1.0
1994-10-10,7.0,7.125,7.0,7.125,38000,3.55927204126235,3.62283047057061,3.55927204126235,3.62283047057061,74734.3830188544,0.0,1.0
1994-10-11,6.938,7.0,6.875,7.0,10100,3.52266385130482,3.55414340719714,3.49067656064004,3.55414340719714,19892.275549949,0.0,1.0
1994-10-12,7.0,7.0,6.875,6.875,15200,3.55927204126235,3.55927204126235,3.4957136119541,3.4957136119541,29893.7532075417,0.0,1.0
1994-10-13,6.875,7.0,6.875,7.0,25900,3.49444336718231,3.55797870113108,3.49444336718231,3.55797870113108,50955.8980615496,0.0,1.0
1994-10-14,6.875,6.875,6.875,6.875,5700,3.49444336718231,3.49444336718231,3.49444336718231,3.49444336718231,11214.232391924,0.0,1.0
1994-10-17,7.0,7.125,6.875,6.875,4500,3.56052178565886,3.62410253183134,3.49694103948638,3.49694103948638,8847.01790812693,0.0,1.0
1994-10-18,7.125,7.25,7.125,7.125,6700,3.62410253183134,3.68768327800382,3.62410253183134,3.62410253183134,13172.2266632112,0.0,1.0
1994-10-19,7.25,7.25,7.25,7.25,10200,3.68384656270654,3.68384656270654,3.68384656270654,3.68384656270654,20074.125982508,0.0,1.0
1994-10-20,7.25,7.25,7.125,7.125,8500,3.68384656270654,3.68384656270654,3.6203319667978,3.6203319667978,16728.4383187566,0.0,1.0
1994-10-21,7.375,7.375,7.25,7.25,5100,3.74359579238294,3.74359579238294,3.68014501624086,3.68014501624086,10047.1584236017,0.0,1.0
1994-10-24,7.375,7.375,7.375,7.375,7000,3.74359579238294,3.74359579238294,3.74359579238294,3.74359579238294,13790.2174441591,0.0,1.0
1994-10-25,7.125,7.25,7.125,7.25,6500,3.62410253183134,3.68768327800382,3.62410253183134,3.68768327800382,12779.0258672944,0.0,1.0
1994-10-26,7.0,7.0,7.0,7.0,1100,3.55927204126235,3.55927204126235,3.55927204126235,3.55927204126235,2163.36371896684,0.0,1.0
1994-10-27,7.125,7.125,7.125,7.125,4400,3.62410253183134,3.62410253183134,3.62410253183134,3.62410253183134,8650.41751016855,0.0,1.0
1994-10-28,7.125,7.125,7.125,7.125,1100,3.62410253183134,3.62410253183134,3.62410253183134,3.62410253183134,2162.60437754214,0.0,1.0
1994-10-31,7.0,7.0,7.0,7.0,8600,3.55927204126235,3.55927204126235,3.55927204126235,3.55927204126235,16913.5708937407,0.0,1.0
1994-11-01,7.0,7.0,6.875,7.0,13700,3.55927204126235,3.55927204126235,3.4957136119541,3.55927204126235,26943.711772587,0.0,1.0
1994-11-02,7.0,7.125,7.0,7.0,1400,3.55927204126235,3.62283047057061,3.55927204126235,3.55927204126235,2753.37200595779,0.0,1.0
1994-11-03,6.75,6.875,6.75,6.75,24900,3.42579933971502,3.48924006822826,3.42579933971502,3.42579933971502,49061.5425286355,0.0,1.0
1994-11-04,6.875,6.875,6.875,6.875,5300,3.49444336718231,3.49444336718231,3.49444336718231,3.49444336718231,10427.2687152978,0.0,1.0
1994-11-07,7.0,7.0,6.75,6.75,19600,3.55927204126235,3.55927204126235,3.43215518264584,3.43215518264584,38547.2080834091,0.0,1.0
1994-11-08,6.875,7.125,6.875,7.125,2000,3.49444336718231,3.62151403507985,3.49444336718231,3.62151403507985,3934.81838313124,0.0,1.0
1994-11-09,6.875,7.25,6.875,7.125,9700,3.49444336718231,3.68504936902862,3.49444336718231,3.62151403507985,19083.8691581865,0.0,1.0
1994-11-10,6.875,7.0,6.875,7.0,4400,3.49444336718231,3.55797870113108,3.49444336718231,3.55797870113108,8656.60044288874,0.0,1.0
1994-11-11,7.0,7.0,6.875,7.0,4000,3.55927204126235,3.55927204126235,3.4957136119541,3.55927204126235,7866.7771598794,0.0,1.0
1994-11-14,6.875,7.0,6.875,7.0,3400,3.4957136119541,3.55927204126235,3.4957136119541,3.55927204126235,6686.76058589748,0.0,1.0
1994-11-15,7.0,7.25,7.0,7.125,13100,3.55927204126235,3.68638889987887,3.55927204126235,3.62283047057061,25763.6951986051,0.0,1.0
1994-11-16,7.125,7.125,7.125,7.125,600,3.62410253183134,3.62410253183134,3.62410253183134,3.62410253183134,1179.60238775026,0.0,1.0
1994-11-17,7.125,7.125,7.0,7.0,3500,3.62410253183134,3.62410253183134,3.56052178565886,3.56052178565886,6881.01392854317,0.0,1.0
1994-11-18,7.25,7.25,7.25,7.25,700,3.68384656270654,3.68384656270654,3.68384656270654,3.68384656270654,1377.63609683878,0.0,1.0
1994-11-21,7.25,7.25,7.0,7.125,8200,3.68384656270654,3.68384656270654,3.55681737088907,3.6203319667978,16138.0228486829,0.0,1.0
1994-11-22,6.875,7.0,6.875,7.0,27200,3.49444336718231,3.55797870113108,3.49444336718231,3.55797870113108,53513.5300105849,0.0,1.0
1994-11-23,6.875,6.875,6.875,6.875,1200,3.49444336718231,3.49444336718231,3.49444336718231,3.49444336718231,2360.89102987875,0.0,1.0
1994-11-25,6.875,6.875,6.875,6.875,200,3.49444336718231,3.49444336718231,3.49444336718231,3.49444336718231,393.481838313125,0.0,1.0
1994-11-28,6.875,6.875,6.75,6.75,11400,3.49444336718231,3.49444336718231,3.43090803323354,3.43090803323354,22428.4647838481,0.0,1.0
1994-11-29,6.875,6.875,6.875,6.875,11400,3.49444336718231,3.49444336718231,3.49444336718231,3.49444336718231,22428.4647838481,0.0,1.0
1994-11-30,7.0,7.0,6.75,6.75,7200,3.55927204126235,3.55927204126235,3.43215518264584,3.43215518264584,14160.1988877829,0.0,1.0
1994-12-01,7.0,7.0,7.0,7.0,200,3.55927204126235,3.55927204126235,3.55927204126235,3.55927204126235,393.33885799397,0.0,1.0
1994-12-02,6.875,6.875,6.875,6.875,3900,3.49444336718231,3.49444336718231,3.49444336718231,3.49444336718231,7672.89584710593,0.0,1.0
1994-12-05,6.875,6.875,6.875,6.875,8000,3.49444336718231,3.49444336718231,3.49444336718231,3.49444336718231,15739.273532525,0.0,1.0
1994-12-06,6.875,6.875,6.875,6.875,2800,3.4957136119541,3.4957136119541,3.4957136119541,3.4957136119541,5506.74401191557,0.0,1.0
1994-12-07,7.0,7.0,7.0,7.0,5600,3.55927204126235,3.55927204126235,3.55927204126235,3.55927204126235,11013.4880238312,0.0,1.0
1994-12-08,6.875,6.875,6.875,6.875,1500,3.49444336718231,3.49444336718231,3.49444336718231,3.49444336718231,2951.11378734843,0.0,1.0
1994-12-09,6.875,6.875,6.875,6.875,2800,3.4957136119541,3.4957136119541,3.4957136119541,3.4957136119541,5506.74401191557,0.0,1.0
1994-12-12,6.875,6.875,6.875,6.875,3500,3.49444336718231,3.49444336718231,3.49444336718231,3.49444336718231,6885.93217047968,0.0,1.0
1994-12-13,6.875,6.875,6.875,6.875,1500,3.49444336718231,3.49444336718231,3.49444336718231,3.49444336718231,2951.11378734843,0.0,1.0
1994-12-14,6.875,6.875,6.75,6.75,900,3.49444336718231,3.49444336718231,3.43090803323354,3.43090803323354,1770.66827240906,0.0,1.0
1994-12-15,6.875,7.0,6.875,6.875,6100,3.4957136119541,3.55927204126235,3.4957136119541,3.4957136119541,11996.8351688161,0.0,1.0
1994-12-16,7.0,7.125,6.875,7.0,14700,3.55927204126235,3.62283047057061,3.4957136119541,3.55927204126235,28910.4060625568,0.0,1.0
1994-12-19,7.125,7.25,7.0,7.0,10100,3.62410253183134,3.68768327800382,3.56052178565886,3.56052178565886,19856.640193796,0.0,1.0
1994-12-20,7.125,7.125,7.125,7.125,4300,3.62410253183134,3.62410253183134,3.62410253183134,3.62410253183134,8453.81711221017,0.0,1.0
1994-12-21,7.25,7.375,7.25,7.375,11500,3.68384656270654,3.74736115861527,3.68384656270654,3.74736115861527,22632.5930194943,0.0,1.0
1994-12-22,7.75,7.75,7.375,7.375,9800,3.94189378569806,3.94189378569806,3.75115698961589,3.75115698961589,19267.3887550093,0.0,1.0
1994-12-23,8.5,8.75,7.875,7.875,43000,4.3156173500306,4.44254727209033,3.99829254488129,3.99829254488129,84692.4021188784,0.0,1.0
1994-12-27,8.75,8.75,8.5,8.5,29200,4.44909005157794,4.44909005157794,4.32197319296143,4.32197319296143,57427.4732671196,0.0,1.0
1994-12-28,8.625,8.625,8.375,8.625,12500,4.38934734003849,4.38934734003849,4.26211988090693,4.38934734003849,24562.3077072444,0.0,1.0
1994-12-29,9.125,9.125,8.75,8.75,45400,4.63110906088423,4.63110906088423,4.44078951043694,4.44078951043694,89454.8140744717,0.0,1.0
1994-12-30,9.375,9.625,9.0,9.125,137800,4.76205741856647,4.88904561639491,4.57157512182381,4.63506922073803,271285.053171176,0.0,1.0
1995-01-03,9.25,9.75,9.25,9.75,71800,4.69823909446631,4.95219796443746,4.69823909446631,4.95219796443746,141361.473234142,0.0,1.0
1995-01-04,8.875,9.25,8.875,9.25,24400,4.5126484808862,4.70332376881097,4.5126484808862,4.70332376881097,47987.3406752643,0.0,1.0
1995-01-05,8.875,8.875,8.5,8.875,16500,4.50883712237194,4.50883712237194,4.31832287776468,4.50883712237194,32477.8864318267,0.0,1.0
1995-01-06,8.75,8.75,8.75,8.75,12900,4.44909005157794,4.44909005157794,4.44909005157794,4.44909005157794,25370.3563406111,0.0,1.0
1995-01-09,8.625,8.75,8.625,8.75,17600,4.39825068149901,4.46199344499899,4.39825068149901,4.46199344499899,34513.7217027074,0.025,1.0
1995-01-10,8.625,8.875,8.625,8.625,7900,4.39825068149901,4.52573620849898,4.39825068149901,4.39825068149901,15491.9546279198,0.0,1.0
1995-01-11,8.5,8.5,8.5,8.5,11600,4.32684027989044,4.32684027989044,4.32684027989044,4.32684027989044,22787.9916109352,0.0,1.0
1995-01-12,8.625,8.625,8.625,8.625,3100,4.39825068149901,4.39825068149901,4.39825068149901,4.39825068149901,6079.12143627233,0.0,1.0
1995-01-13,8.75,8.75,8.75,8.75,200,4.4579882316811,4.4579882316811,4.4579882316811,4.4579882316811,392.553750492984,0.0,1.0
1995-01-16,9.125,9.25,9.0,9.0,15600,4.65629959098669,4.72008451689061,4.59251466508276,4.59251466508276,30571.4864815722,0.0,1.0
1995-01-17,9.0,9.0,8.875,9.0,15300,4.58256275312528,4.58256275312528,4.51891604822076,4.58256275312528,30048.6883471676,0.0,1.0
1995-01-18,9.125,9.125,9.0,9.0,26400,4.65629959098669,4.65629959098669,4.59251466508276,4.59251466508276,51736.3617380453,0.0,1.0
1995-01-19,9.0,9.125,9.0,9.125,5900,4.58256275312528,4.6462094580298,4.58256275312528,4.6462094580298,11587.4026959666,0.0,1.0
1995-01-20,9.0,9.0,8.875,8.875,2000,4.58256275312528,4.58256275312528,4.51891604822076,4.51891604822076,3927.93311727681,0.0,1.0
1995-01-23,9.0,9.0,8.875,9.0,13000,4.58256275312528,4.58256275312528,4.51891604822076,4.58256275312528,25531.5652622993,0.0,1.0
1995-01-24,9.0,9.125,8.875,9.0,16200,4.58256275312528,4.6462094580298,4.51891604822076,4.58256275312528,31816.2582499422,0.0,1.0
1995-01-25,9.0,9.0,9.0,9.0,700,4.58256275312528,4.58256275312528,4.58256275312528,4.58256275312528,1374.77659104688,0.0,1.0
1995-01-26,9.0,9.125,9.0,9.0,2500,4.58256275312528,4.6462094580298,4.58256275312528,4.58256275312528,4909.91639659602,0.0,1.0
1995-01-27,8.875,8.875,8.875,8.875,700,4.51773029223855,4.51773029223855,4.51773029223855,4.51773029223855,1375.13742479781,0.0,1.0
1995-01-30,9.0,9.0,8.75,8.75,6000,4.58256275312528,4.58256275312528,4.45526934331625,4.45526934331625,11783.7993518304,0.0,1.0
1995-01-31,8.875,9.0,8.875,8.875,17900,4.51773029223855,4.58136029635459,4.51773029223855,4.51773029223855,35164.2284341156,0.0,1.0
1995-02-01,8.875,8.875,8.75,8.875,14300,4.51773029223855,4.51773029223855,4.45410028812251,4.51773029223855,28092.0931065839,0.0,1.0
1995-02-02,8.75,8.75,8.625,8.75,1500,4.4579882316811,4.4579882316811,4.39430268551423,4.4579882316811,2944.15312869738,0.0,1.0
1995-02-03,8.75,8.75,8.75,8.75,5100,4.4579882316811,4.4579882316811,4.4579882316811,4.4579882316811,10010.1206375711,0.0,1.0
1995-02-06,8.625,8.75,8.625,8.625,4600,4.39825068149901,4.46199344499899,4.39825068149901,4.39825068149901,9020.63180866216,0.0,1.0
1995-02-07,8.625,8.75,8.5,8.75,3000,4.39825068149901,4.46199344499899,4.33450791799902,4.46199344499899,5883.02074477967,0.0,1.0
1995-02-08,8.625,8.75,8.625,8.75,800,4.39825068149901,4.46199344499899,4.39825068149901,4.46199344499899,1568.80553194125,0.0,1.0
1995-02-09,8.625,8.625,8.625,8.625,2200,4.39825068149901,4.39825068149901,4.39825068149901,4.39825068149901,4314.21521283843,0.0,1.0
1995-02-10,8.625,8.75,8.625,8.75,5800,4.39825068149901,4.46199344499899,4.39825068149901,4.46199344499899,11373.840106574,0.0,1.0
1995-02-13,9.0,9.0,8.625,8.625,23100,4.58256275312528,4.58256275312528,4.39162263841173,4.39162263841173,45367.6275045472,0.0,1.0
1995-02-14,8.875,9.0,8.75,9.0,12700,4.51773029223855,4.58136029635459,4.45410028812251,4.58136029635459,24948.9218499032,0.0,1.0
1995-02-15,8.625,8.875,8.625,8.75,7300,4.39825068149901,4.52573620849898,4.39825068149901,4.46199344499899,14315.3504789639,0.0,1.0
1995-02-16,8.625,8.625,8.625,8.625,4100,4.39825068149901,4.39825068149901,4.39825068149901,4.39825068149901,8040.12835119888,0.0,1.0
1995-02-17,8.625,8.625,8.625,8.625,5700,4.39825068149901,4.39825068149901,4.39825068149901,4.39825068149901,11177.7394150814,0.0,1.0
1995-02-21,8.625,8.625,8.625,8.625,7100,4.39825068149901,4.39825068149901,4.39825068149901,4.39825068149901,13923.1490959786,0.0,1.0
1995-02-22,8.625,8.625,8.625,8.625,3600,4.39825068149901,4.39825068149901,4.39825068149901,4.39825068149901,7059.6248937356,0.0,1.0
1995-02-23,8.625,8.625,8.625,8.625,4000,4.39825068149901,4.39825068149901,4.39825068149901,4.39825068149901,7844.02765970623,0.0,1.0
1995-02-24,8.75,8.75,8.75,8.75,9500,4.4579882316811,4.4579882316811,4.4579882316811,4.4579882316811,18646.3031484167,0.0,1.0
1995-02-27,8.75,8.75,8.75,8.75,2900,4.4579882316811,4.4579882316811,4.4579882316811,4.4579882316811,5692.02938214826,0.0,1.0
1995-02-28,8.875,8.875,8.75,8.75,2700,4.51773029223855,4.51773029223855,4.45410028812251,4.45410028812251,5304.10149564872,0.0,1.0
1995-03-01,8.75,8.75,8.75,8.75,1000,4.4579882316811,4.4579882316811,4.4579882316811,4.4579882316811,1962.76875246492,0.0,1.0
1995-03-02,8.75,8.75,8.75,8.75,4200,4.4579882316811,4.4579882316811,4.4579882316811,4.4579882316811,8243.62876035266,0.0,1.0
1995-03-03,9.0,9.0,8.875,8.875,5300,4.58256275312528,4.58256275312528,4.51891604822076,4.51891604822076,10409.0227607836,0.0,1.0
1995-03-06,9.0,9.0,8.875,9.0,1200,4.58256275312528,4.58256275312528,4.51891604822076,4.58256275312528,2356.75987036609,0.0,1.0
1995-03-07,8.75,8.875,8.75,8.875,6300,4.4579882316811,4.52167377784797,4.4579882316811,4.52167377784797,12365.443140529,0.0,1.0
1995-03-08,8.875,8.875,8.75,8.75,3100,4.51773029223855,4.51773029223855,4.45410028812251,4.45410028812251,6089.89430981889,0.0,1.0
1995-03-09,8.75,8.75,8.75,8.75,1300,4.4579882316811,4.4579882316811,4.4579882316811,4.4579882316811,2551.59937820439,0.0,1.0
1995-03-10,8.75,8.875,8.75,8.875,0,4.4579882316811,4.52167377784797,4.4579882316811,4.52167377784797,0,0.0,1.0
1995-03-13,8.75,8.75,8.75,8.75,3000,4.4579882316811,4.4579882316811,4.4579882316811,4.4579882316811,5888.30625739475,0.0,1.0
1995-03-14,8.75,8.75,8.625,8.75,5100,4.4579882316811,4.4579882316811,4.39430268551423,4.4579882316811,10010.1206375711,0.0,1.0
1995-03-15,8.625,8.625,8.625,8.625,100,4.39825068149901,4.39825068149901,4.39825068149901,4.39825068149901,196.100691492656,0.0,1.0
1995-03-16,8.75,8.75,8.75,8.75,3500,4.4579882316811,4.4579882316811,4.4579882316811,4.4579882316811,6869.69063362721,0.0,1.0
1995-03-17,8.75,8.75,8.625,8.625,8900,4.46199344499899,4.46199344499899,4.39825068149901,4.39825068149901,17452.9615428464,0.0,1.0
1995-03-20,8.625,8.875,8.625,8.75,2400,4.39825068149901,4.52573620849898,4.39825068149901,4.46199344499899,4706.41659582374,0.0,1.0
1995-03-21,8.5,8.75,8.5,8.75,2600,4.33341371023692,4.46086705465565,4.33341371023692,4.46086705465565,5099.90540432193,0.0,1.0
1995-03-22,8.5,8.5,8.5,8.5,3800,4.33341371023692,4.33341371023692,4.33341371023692,4.33341371023692,7453.70789862435,0.0,1.0
1995-03-23,8.5,8.5,8.5,8.5,1600,4.33341371023692,4.33341371023692,4.33341371023692,4.33341371023692,3138.40332573657,0.0,1.0
1995-03-24,8.5,8.625,8.5,8.625,3000,4.33341371023692,4.39714038244629,4.33341371023692,4.39714038244629,5884.50623575607,0.0,1.0
1995-03-27,8.5,8.5,8.5,8.5,6000,4.33341371023692,4.33341371023692,4.33341371023692,4.33341371023692,11769.0124715121,0.0,1.0
1995-03-28,8.25,8.375,8.125,8.375,8700,4.20883918879274,4.27260947953202,4.14506889805345,4.27260947953202,17053.3956705027,0.0,1.0
1995-03-29,7.75,8.375,7.75,8.375,12800,3.95079196580121,4.26940422110776,3.95079196580121,4.26940422110776,25108.8897767065,0.0,1.0
1995-03-30,7.875,7.875,7.75,7.75,5900,4.01053285645571,4.01053285645571,3.94687360476594,3.94687360476594,11585.1189013973,0.0,1.0
1995-03-31,7.875,7.875,7.75,7.75,3200,4.01053285645571,4.01053285645571,3.94687360476594,3.94687360476594,6283.45431940193,0.0,1.0
1995-04-03,8.0,8.0,8.0,8.0,5300,4.0753664872454,4.0753664872454,4.0753664872454,4.0753664872454,10403.9722887987,0.0,1.0
1995-04-04,8.125,8.125,8.0,8.0,3100,4.14020156431476,4.14020156431476,4.07650615563299,4.07650615563299,6083.64100364006,0.0,1.0
1995-04-05,8.25,8.375,8.125,8.125,4900,4.20883918879274,4.27260947953202,4.14506889805345,4.14506889805345,9604.7860672946,0.0,1.0
1995-04-06,8.375,8.375,8.125,8.125,600,4.26857804471201,4.26857804471201,4.14115780457136,4.14115780457136,1177.20701071052,0.0,1.0
1995-04-07,8.125,8.25,8.125,8.25,47500,4.15800888287095,4.22197825029973,4.15800888287095,4.22197825029973,92817.8632782344,0.025,1.0
1995-04-10,8.375,8.375,8.375,8.375,5500,4.27747091563849,4.27747091563849,4.27747091563849,4.27747091563849,10768.6296198052,0.0,1.0
1995-04-11,8.125,8.375,8.125,8.375,4900,4.15800888287095,4.28594761772852,4.15800888287095,4.28594761772852,9574.89536975471,0.0,1.0
1995-04-12,8.25,8.25,8.125,8.125,3000,4.21773736889589,4.21773736889589,4.15383225724595,4.15383225724595,5868.07518707098,0.0,1.0
1995-04-13,8.5,8.5,8.125,8.25,15900,4.34231189034007,4.34231189034007,4.15073930694272,4.21459683474184,31123.9734530943,0.0,1.0
1995-04-17,8.5,8.5,8.375,8.5,6200,4.34231189034007,4.34231189034007,4.27845436254095,4.34231189034007,12136.3921640997,0.0,1.0
1995-04-18,8.75,8.875,8.75,8.75,9500,4.47578459188741,4.53972437177152,4.47578459188741,4.47578459188741,18572.1627780453,0.0,1.0
1995-04-19,8.75,9.0,8.75,9.0,21900,4.47578459188741,4.60366415165562,4.47578459188741,4.60366415165562,42813.7226146518,0.0,1.0
1995-04-20,8.75,8.875,8.75,8.875,5600,4.47578459188741,4.53972437177152,4.47578459188741,4.53972437177152,10947.801216532,0.0,1.0
1995-04-21,8.375,8.75,8.125,8.75,24900,4.27747091563849,4.46899946409992,4.14978521666421,4.46899946409992,48752.5231878455,0.0,1.0
1995-04-24,8.5,8.625,8.5,8.5,4900,4.34231189034007,4.40616941813919,4.34231189034007,4.34231189034007,9591.66477485296,0.0,1.0
1995-04-25,8.625,8.75,8.625,8.625,2400,4.40715402295953,4.47102582039373,4.40715402295953,4.40715402295953,4696.90868350895,0.0,1.0
1995-04-26,8.375,8.625,8.375,8.625,14000,4.27747091563849,4.40515661461278,4.27747091563849,4.40515661461278,27411.0572140497,0.0,1.0
1995-04-27,8.25,8.375,8.25,8.375,11600,4.21773736889589,4.28164248054583,4.21773736889589,4.28164248054583,22689.8907233411,0.0,1.0
1995-04-28,8.5,8.5,8.25,8.25,10600,4.34231189034007,4.34231189034007,4.21459683474184,4.21459683474184,20749.3156353962,0.0,1.0
1995-05-01,8.375,8.625,8.375,8.375,6200,4.27747091563849,4.40515661461278,4.27747091563849,4.27747091563849,12139.1824805077,0.0,1.0
1995-05-02,8.5,8.5,8.375,8.375,8100,4.34231189034007,4.34231189034007,4.27845436254095,4.27845436254095,15855.6091176141,0.0,1.0
1995-05-03,8.5,8.625,8.5,8.5,9100,4.34231189034007,4.40616941813919,4.34231189034007,4.34231189034007,17813.0917247269,0.0,1.0
1995-05-04,8.625,8.75,8.375,8.375,13000,4.40715402295953,4.47102582039373,4.27941042809114,4.27941042809114,25441.5887023401,0.0,1.0
1995-05-05,8.875,8.875,8.75,8.75,700,4.53551663197177,4.53551663197177,4.47163611602851,4.47163611602851,1369.74472901429,0.0,1.0
1995-05-08,8.875,9.0,8.75,8.875,2300,4.53551663197177,4.59939714791504,4.47163611602851,4.53551663197177,4500.58982390411,0.0,1.0
1995-05-09,8.5,9.0,8.5,9.0,13400,4.34231189034007,4.59774200153655,4.34231189034007,4.59774200153655,26230.2669353122,0.0,1.0
1995-05-10,8.375,8.5,8.375,8.5,9700,4.27747091563849,4.34131376512564,4.27747091563849,4.34131376512564,18991.9467840201,0.0,1.0
1995-05-11,8.75,8.875,8.5,8.5,4900,4.47578459188741,4.53972437177152,4.3479050321192,4.3479050321192,9579.32606446547,0.0,1.0
1995-05-12,8.875,9.0,8.625,8.875,7000,4.53551663197177,4.59939714791504,4.40775560008524,4.53551663197177,13697.4472901429,0.0,1.0
1995-05-15,8.875,8.875,8.875,8.875,2100,4.53551663197177,4.53551663197177,4.53551663197177,4.53551663197177,4109.23418704288,0.0,1.0
1995-05-16,8.75,8.875,8.75,8.875,7600,4.47578459188741,4.53972437177152,4.47578459188741,4.53972437177152,14857.7302224362,0.0,1.0
1995-05-17,8.75,8.75,8.75,8.75,17600,4.47578459188741,4.47578459188741,4.47578459188741,4.47578459188741,34407.3752519576,0.0,1.0
1995-05-18,8.625,8.625,8.625,8.625,8500,4.40715402295953,4.40715402295953,4.40715402295953,4.40715402295953,16634.8849207609,0.0,1.0
1995-05-19,8.5,8.5,8.5,8.5,7400,4.34231189034007,4.34231189034007,4.34231189034007,4.34231189034007,14485.3712926351,0.0,1.0
1995-05-22,8.625,8.625,8.5,8.5,6700,4.40715402295953,4.40715402295953,4.34328222552534,4.34328222552534,13112.2034081291,0.0,1.0
1995-05-23,8.625,8.625,8.625,8.625,8300,4.40715402295953,4.40715402295953,4.40715402295953,4.40715402295953,16243.4758638018,0.0,1.0
1995-05-24,8.5,8.625,8.5,8.5,4200,4.34231189034007,4.40616941813919,4.34231189034007,4.34231189034007,8221.42694987396,0.0,1.0
1995-05-25,8.25,8.375,8.25,8.375,18700,4.21773736889589,4.28164248054583,4.21773736889589,4.28164248054583,36577.6686660758,0.0,1.0
1995-05-26,8.125,8.25,8.0,8.25,15300,4.15800888287095,4.22197825029973,4.09403951544216,4.22197825029973,29897.1222769892,0.0,1.0
1995-05-30,8.375,8.375,8.125,8.125,3500,4.27747091563849,4.27747091563849,4.14978521666421,4.14978521666421,6852.76430351241,0.0,1.0
1995-05-31,8.25,8.375,8.25,8.375,6600,4.21773736889589,4.28164248054583,4.21773736889589,4.28164248054583,12909.7654115561,0.0,1.0
1995-06-01,8.5,8.5,8.375,8.375,2000,4.34231189034007,4.34231189034007,4.27845436254095,4.27845436254095,3914.9652142257,0.0,1.0
1995-06-02,8.625,8.625,8.5,8.5,1400,4.40715402295953,4.40715402295953,4.34328222552534,4.34328222552534,2739.86339871355,0.0,1.0
1995-06-05,8.625,8.625,8.625,8.625,2800,4.40715402295953,4.40715402295953,4.40715402295953,4.40715402295953,5479.7267974271,0.0,1.0
1995-06-06,8.625,8.625,8.625,8.625,5000,4.40715402295953,4.40715402295953,4.40715402295953,4.40715402295953,9785.22642397697,0.0,1.0
1995-06-07,8.875,8.875,8.75,8.75,6000,4.53551663197177,4.53551663197177,4.47163611602851,4.47163611602851,11740.6691058368,0.0,1.0
1995-06-08,8.75,8.875,8.75,8.813,13000,4.47578459188741,4.53972437177152,4.47578459188741,4.508010240949,25414.5385383778,0.0,1.0
1995-06-09,8.875,8.875,8.75,8.875,1000,4.53551663197177,4.53551663197177,4.47163611602851,4.53551663197177,1956.77818430614,0.0,1.0
1995-06-12,8.625,8.75,8.625,8.75,1500,4.40715402295953,4.47102582039373,4.40715402295953,4.47102582039373,2935.56792719309,0.0,1.0
1995-06-13,8.75,8.75,8.625,8.75,3600,4.47578459188741,4.47578459188741,4.4118448120033,4.47578459188741,7037.87221062769,0.0,1.0
1995-06-14,8.625,8.75,8.625,8.75,5800,4.40715402295953,4.47102582039373,4.40715402295953,4.47102582039373,11350.8626518133,0.0,1.0
1995-06-15,8.625,8.625,8.625,8.625,3100,4.40715402295953,4.40715402295953,4.40715402295953,4.40715402295953,6066.84038286572,0.0,1.0
1995-06-16,8.5,8.5,8.5,8.5,5800,4.34231189034007,4.34231189034007,4.34231189034007,4.34231189034007,11353.3991212545,0.0,1.0
1995-06-19,8.5,8.5,8.375,8.375,2000,4.34231189034007,4.34231189034007,4.27845436254095,4.27845436254095,3914.9652142257,0.0,1.0
1995-06-20,8.625,8.625,8.5,8.5,12200,4.40715402295953,4.40715402295953,4.34328222552534,4.34328222552534,23875.9524745038,0.0,1.0
1995-06-21,8.375,8.625,8.375,8.5,9300,4.27747091563849,4.40515661461278,4.27747091563849,4.34131376512564,18208.7737207616,0.0,1.0
1995-06-22,8.375,8.5,8.375,8.375,10900,4.27747091563849,4.34131376512564,4.27747091563849,4.27747091563849,21341.4659737958,0.0,1.0
1995-06-23,8.5,8.5,8.375,8.375,2300,4.34231189034007,4.34231189034007,4.27845436254095,4.27845436254095,4502.20999635955,0.0,1.0
1995-06-26,8.5,8.625,8.5,8.625,1000,4.34231189034007,4.40616941813919,4.34231189034007,4.40616941813919,1957.48260711285,0.0,1.0
1995-06-27,8.625,8.625,8.625,8.625,3300,4.40715402295953,4.40715402295953,4.40715402295953,4.40715402295953,6458.2494398248,0.0,1.0
1995-06-28,8.75,8.75,8.75,8.75,2300,4.47578459188741,4.47578459188741,4.47578459188741,4.47578459188741,4496.41835678991,0.0,1.0
1995-06-29,8.875,8.875,8.875,8.875,1100,4.53551663197177,4.53551663197177,4.53551663197177,4.53551663197177,2152.45600273675,0.0,1.0
1995-06-30,9.125,9.125,9.0,9.0,30300,4.66520264947806,4.66520264947806,4.60129576386877,4.60129576386877,59265.9142108078,0.0,1.0
1995-07-03,9.0,9.0,8.875,9.0,2400,4.60035911333159,4.60035911333159,4.53646523675754,4.60035911333159,4695.28562181252,0.0,1.0
1995-07-05,9.125,9.125,9.0,9.0,5400,4.66520264947806,4.66520264947806,4.60129576386877,4.60129576386877,10562.2421365796,0.0,1.0
1995-07-06,9.125,9.125,9.0,9.0,2900,4.66520264947806,4.66520264947806,4.60129576386877,4.60129576386877,5672.31522149646,0.0,1.0
1995-07-07,9.5,9.5,9.125,9.125,13900,4.85840633632311,4.85840633632311,4.66662713883667,4.66662713883667,27179.6945045022,0.0,1.0
1995-07-10,9.75,9.75,9.5,9.625,11500,4.9829808577673,4.9829808577673,4.85521211782454,4.91909648779592,22501.5915574356,0.0,1.0
1995-07-11,9.875,10.0,9.875,10.0,8900,5.04271484515007,5.10654667863298,5.04271484515007,5.10654667863298,17428.6079421143,0.0,1.0
1995-07-12,9.875,10.0,9.875,9.875,7700,5.04271484515007,5.10654667863298,5.04271484515007,5.04271484515007,15078.6832757618,0.0,1.0
1995-07-13,9.875,10.0,9.875,9.875,6000,5.06050219910122,5.12455918896326,5.06050219910122,5.06050219910122,11708.3241284873,0.025,1.0
1995-07-14,9.875,10.0,9.875,9.875,2100,5.06050219910122,5.12455918896326,5.06050219910122,5.06050219910122,4097.91344497057,0.0,1.0
1995-07-17,10.38,10.5,10.0,10.0,15700,5.32111170168722,5.38262744390326,5.12631185133644,5.12631185133644,30626.3068952916,0.0,1.0
1995-07-18,10.38,10.63,10.38,10.5,8000,5.32111170168722,5.44926949797063,5.32111170168722,5.38262744390326,15605.7614753078,0.0,1.0
1995-07-19,9.875,10.5,9.875,10.5,16200,5.06050219910122,5.38078714841142,5.06050219910122,5.38078714841142,31612.4751469158,0.0,1.0
1995-07-20,10.5,10.63,10.0,10.5,15100,5.38339896240931,5.45005056861057,5.12704663086601,5.38339896240931,29451.6533340939,0.0,1.0
1995-07-21,10.5,10.63,10.38,10.63,4300,5.38339896240931,5.45005056861057,5.32187440283892,5.45005056861057,8386.89465805324,0.0,1.0
1995-07-24,10.25,10.38,10.13,10.38,5600,5.24992626086197,5.31651069148754,5.1884637095153,5.31651069148754,10933.4869001714,0.0,1.0
1995-07-25,10.25,10.38,10.25,10.38,7100,5.24992626086197,5.31651069148754,5.24992626086197,5.31651069148754,13862.0994627173,0.0,1.0
1995-07-26,10.13,10.25,10.0,10.25,6000,5.19276512563409,5.2542786315646,5.12612549420937,5.2542786315646,11704.7466098475,0.0,1.0
1995-07-27,10.13,10.13,10.0,10.0,1900,5.19276512563409,5.19276512563409,5.12612549420937,5.12612549420937,3706.50309311838,0.0,1.0
1995-07-28,10.13,10.13,10.0,10.0,0,5.19276512563409,5.19276512563409,5.12612549420937,5.12612549420937,0,0.0,1.0
1995-07-31,10.0,10.13,10.0,10.13,2000,5.12535173941779,5.19198131203022,5.12535173941779,5.19198131203022,3902.17121025764,0.0,1.0
1995-08-01,9.875,10.0,9.875,10.0,1200,5.06050219910122,5.12455918896326,5.06050219910122,5.12455918896326,2341.66482569747,0.0,1.0
1995-08-02,10.0,10.0,9.875,9.875,600,5.12535173941779,5.12535173941779,5.06128484267507,5.06128484267507,1170.65136307729,0.0,1.0
1995-08-03,9.625,10.0,9.625,9.875,10500,4.93215393503669,5.1243157766615,4.93215393503669,5.06026182945323,20490.5405084945,0.0,1.0
1995-08-04,9.625,9.625,9.625,9.625,1800,4.93215393503669,4.93215393503669,4.93215393503669,4.93215393503669,3512.66408717049,0.0,1.0
1995-08-07,9.5,9.625,9.5,9.625,3400,4.86730451642627,4.93134799690556,4.86730451642627,4.93134799690556,6636.116538629,0.0,1.0
1995-08-08,9.5,9.625,9.5,9.5,4500,4.86730451642627,4.93134799690556,4.86730451642627,4.86730451642627,8783.09541877368,0.0,1.0
1995-08-09,9.5,9.5,9.375,9.375,1400,4.86730451642627,4.86730451642627,4.80326103594698,4.80326103594698,2732.51857472959,0.0,1.0
1995-08-10,9.5,9.5,9.375,9.375,500,4.86730451642627,4.86730451642627,4.80326103594698,4.80326103594698,975.899490974853,0.0,1.0
1995-08-11,9.625,9.75,9.375,9.375,7900,4.93215393503669,4.99620788224496,4.80404604062016,4.80404604062016,15416.6923825816,0.0,1.0
1995-08-14,9.375,9.5,9.375,9.5,5200,4.80245594586638,4.86648869181127,4.80245594586638,4.86648869181127,10151.0561574148,0.0,1.0
1995-08-15,9.875,9.875,9.5,9.5,5000,5.06050219910122,5.06050219910122,4.8683312295151,4.8683312295151,9756.93677373944,0.0,1.0
1995-08-16,9.875,10.0,9.875,10.0,5100,5.06050219910122,5.12455918896326,5.06050219910122,5.12455918896326,9952.07550921423,0.0,1.0
1995-08-17,9.75,10.0,9.75,10.0,5200,5.00077721797361,5.12900227484473,5.00077721797361,5.12900227484473,10138.4240469213,0.0,1.0
1995-08-18,9.875,9.875,9.75,9.75,1300,5.06050219910122,5.06050219910122,4.99644520923918,4.99644520923918,2536.80356117225,0.0,1.0
1995-08-21,9.875,10.0,9.75,9.75,3400,5.06050219910122,5.12455918896326,4.99644520923918,4.99644520923918,6634.71700614282,0.0,1.0
1995-08-22,10.0,10.0,9.75,9.75,4500,5.12535173941779,5.12535173941779,4.99721794593235,4.99721794593235,8779.88522307968,0.0,1.0
1995-08-23,10.0,10.0,10.0,10.0,1100,5.12535173941779,5.12535173941779,5.12535173941779,5.12535173941779,2146.1941656417,0.0,1.0
1995-08-24,10.13,10.25,10.0,10.0,2700,5.19276512563409,5.2542786315646,5.12612549420937,5.12612549420937,5267.13597443138,0.0,1.0
1995-08-25,10.13,10.38,10.13,10.25,6800,5.19276512563409,5.32091826298932,5.19276512563409,5.2542786315646,13265.3794911605,0.0,1.0
1995-08-28,10.13,10.38,10.13,10.25,5000,5.19276512563409,5.32091826298932,5.19276512563409,5.2542786315646,9753.95550820626,0.0,1.0
1995-08-29,10.25,10.25,10.25,10.25,2000,5.24992626086197,5.24992626086197,5.24992626086197,5.24992626086197,3904.8167500612,0.0,1.0
1995-08-30,10.38,10.5,10.13,10.13,4300,5.32111170168722,5.38262744390326,5.19295390540381,5.19295390540381,8388.09679297795,0.0,1.0
1995-08-31,10.5,10.5,10.5,10.5,1000,5.38339896240931,5.38339896240931,5.38339896240931,5.38339896240931,1950.44061815192,0.0,1.0
1995-09-01,10.38,10.38,10.25,10.38,6100,5.32111170168722,5.32111170168722,5.25446964761985,5.32111170168722,11899.3931249222,0.0,1.0
1995-09-05,10.25,10.25,10.25,10.25,3200,5.24992626086197,5.24992626086197,5.24992626086197,5.24992626086197,6247.70680009793,0.0,1.0
1995-09-06,10.38,10.38,10.25,10.25,4300,5.32111170168722,5.32111170168722,5.25446964761985,5.25446964761985,8388.09679297795,0.0,1.0
1995-09-07,10.25,10.25,10.13,10.25,7800,5.24992626086197,5.24992626086197,5.1884637095153,5.24992626086197,15228.7853252387,0.0,1.0
1995-09-08,10.5,10.63,10.5,10.5,9900,5.38339896240931,5.45005056861057,5.38339896240931,5.38339896240931,19309.362119704,0.0,1.0
1995-09-11,10.13,10.38,10.13,10.38,5300,5.19276512563409,5.32091826298932,5.19276512563409,5.32091826298932,10339.1928386986,0.0,1.0
1995-09-12,10.38,10.38,10.25,10.25,3000,5.32111170168722,5.32111170168722,5.25446964761985,5.25446964761985,5852.16055324043,0.0,1.0
1995-09-13,10.38,10.38,10.38,10.38,2000,5.32111170168722,5.32111170168722,5.32111170168722,5.32111170168722,3901.44036882695,0.0,1.0
1995-09-14,10.5,10.5,10.38,10.5,8600,5.38339896240931,5.38339896240931,5.32187440283892,5.38339896240931,16773.7893161065,0.0,1.0
1995-09-15,10.25,10.38,10.25,10.38,1500,5.24992626086197,5.31651069148754,5.24992626086197,5.31651069148754,2928.6125625459,0.0,1.0
1995-09-18,10.0,10.13,10.0,10.13,2700,5.12535173941779,5.19198131203022,5.12535173941779,5.19198131203022,5267.93113384781,0.0,1.0
1995-09-19,10.0,10.13,10.0,10.13,1500,5.12535173941779,5.19198131203022,5.12535173941779,5.19198131203022,2926.62840769323,0.0,1.0
1995-09-20,10.13,10.13,10.0,10.0,2400,5.19276512563409,5.19276512563409,5.12612549420937,5.12612549420937,4681.898643939,0.0,1.0
1995-09-21,10.13,10.25,10.13,10.13,4100,5.19276512563409,5.2542786315646,5.19276512563409,5.19276512563409,7998.24351672913,0.0,1.0
1995-09-22,10.13,10.25,10.0,10.25,10700,5.19276512563409,5.2542786315646,5.12612549420937,5.2542786315646,20873.4647875614,0.0,1.0
1995-09-25,10.25,10.25,10.13,10.25,1900,5.24992626086197,5.24992626086197,5.1884637095153,5.24992626086197,3709.57591255814,0.0,1.0
1995-09-26,10.25,10.38,10.25,10.25,5800,5.24992626086197,5.31651069148754,5.24992626086197,5.24992626086197,11323.9685751775,0.0,1.0
1995-09-27,10.13,10.38,10.13,10.38,2800,5.19276512563409,5.32091826298932,5.19276512563409,5.32091826298932,5462.2150845955,0.0,1.0
1995-09-28,10.38,10.38,10.25,10.25,6400,5.32111170168722,5.32111170168722,5.25446964761985,5.25446964761985,12484.6091802462,0.0,1.0
1995-09-29,10.38,10.38,10.38,10.38,100,5.32111170168722,5.32111170168722,5.32111170168722,5.32111170168722,195.072018441348,0.0,1.0
1995-10-02,10.63,10.63,10.5,10.5,6000,5.45081398793661,5.45081398793661,5.3841530454689,5.3841530454689,11701.004683182,0.0,1.0
1995-10-03,10.5,10.5,10.38,10.5,2500,5.38339896240931,5.38339896240931,5.32187440283892,5.38339896240931,4876.10154537979,0.0,1.0
1995-10-04,10.5,10.63,10.5,10.63,2400,5.38339896240931,5.45005056861057,5.38339896240931,5.45005056861057,4681.0574835646,0.0,1.0
1995-10-05,10.25,10.38,10.25,10.38,3100,5.25446964761985,5.32111170168722,5.25446964761985,5.32111170168722,6047.23257168177,0.0,1.0
1995-10-06,10.44,10.5,10.44,10.5,10600,5.34780624199669,5.37854076062885,5.34780624199669,5.37854076062885,20693.3450825028,0.0,1.0
1995-10-09,10.38,10.5,10.38,10.5,9000,5.32111170168722,5.38262744390326,5.32111170168722,5.38262744390326,17556.4816597213,0.0,1.0
1995-10-10,10.38,10.38,10.38,10.38,100,5.32111170168722,5.32111170168722,5.32111170168722,5.32111170168722,195.072018441348,0.0,1.0
1995-10-11,10.5,10.5,10.25,10.5,7800,5.38339896240931,5.38339896240931,5.25522279663766,5.38339896240931,15213.4368215849,0.0,1.0
1995-10-12,10.38,10.38,10.13,10.38,5200,5.33000988179038,5.33000988179038,5.20163777481084,5.33000988179038,10126.8104932423,0.025,1.0
1995-10-13,10.63,10.75,10.38,10.38,8400,5.45972054674043,5.52135426881088,5.33131695909367,5.33131695909367,16354.6832178635,0.0,1.0
1995-10-16,10.5,10.63,10.38,10.5,8300,5.39229714251247,5.45905891665786,5.33067088945518,5.39229714251247,16161.9431749997,0.0,1.0
1995-10-17,10.63,10.63,10.5,10.5,4100,5.45972054674043,5.45972054674043,5.39295068116411,5.39295068116411,7982.64299919526,0.0,1.0
1995-10-18,10.75,10.75,10.63,10.63,10000,5.52576984405981,5.52576984405981,5.46408683184705,5.46408683184705,19454.3028453424,0.0,1.0
1995-10-19,11.38,11.38,10.75,10.75,47400,5.84610432777342,5.84610432777342,5.52246234829211,5.52246234829211,92268.6236435065,0.0,1.0
1995-10-20,11.38,11.38,11.38,11.38,1500,5.84610432777342,5.84610432777342,5.84610432777342,5.84610432777342,2919.89315327552,0.0,1.0
1995-10-23,10.88,11.13,10.75,11.13,21300,5.58805710478189,5.71645915222633,5.52128804011079,5.71645915222633,41471.3013225453,0.0,1.0
1995-10-24,11.0,11.0,10.88,10.88,1400,5.65034436550399,5.65034436550399,5.58870424515304,5.58870424515304,2725.49759869837,0.0,1.0
1995-10-25,10.88,10.88,10.75,10.88,4800,5.58805710478189,5.58805710478189,5.52128804011079,5.58805710478189,9345.64536846092,0.0,1.0
1995-10-26,10.75,10.88,10.75,10.75,5000,5.52576984405981,5.5925931072903,5.52576984405981,5.52576984405981,9727.1514226712,0.0,1.0
1995-10-27,10.63,10.75,10.63,10.75,3300,5.45972054674043,5.52135426881088,5.45972054674043,5.52135426881088,6425.0541213035,0.0,1.0
1995-10-30,10.5,10.5,10.38,10.5,4200,5.39229714251247,5.39229714251247,5.33067088945518,5.39229714251247,8178.33269096372,0.0,1.0
1995-10-31,10.0,10.38,10.0,10.38,13900,5.13424991952095,5.32935141646274,5.13424991952095,5.32935141646274,27073.0880223628,0.0,1.0
1995-11-01,10.0,10.0,10.0,10.0,6500,5.13424991952095,5.13424991952095,5.13424991952095,5.13424991952095,12660.0771327596,0.0,1.0
1995-11-02,10.0,10.13,10.0,10.0,12800,5.13424991952095,5.20099516847472,5.13424991952095,5.13424991952095,24930.6134306651,0.0,1.0
1995-11-03,10.13,10.13,10.0,10.0,1500,5.20167209840533,5.20167209840533,5.13491816229549,5.13491816229549,2921.1760588789,0.0,1.0
1995-11-06,10.13,10.25,10.13,10.13,2000,5.20167209840533,5.26329111635288,5.20167209840533,5.20167209840533,3894.90141183853,0.0,1.0
1995-11-07,10.38,10.38,10.13,10.25,3200,5.33000988179038,5.33000988179038,5.20163777481084,5.26325638616102,6231.8833804568,0.0,1.0
1995-11-08,10.38,10.38,10.13,10.25,0,5.33000988179038,5.33000988179038,5.20163777481084,5.26325638616102,0,0.0,1.0
1995-11-09,10.13,10.25,10.13,10.25,9000,5.20167209840533,5.26329111635288,5.20167209840533,5.26329111635288,17527.0563532734,0.0,1.0
1995-11-10,10.13,10.13,10.13,10.13,200,5.20167209840533,5.20167209840533,5.20167209840533,5.20167209840533,389.490141183853,0.0,1.0
1995-11-13,10.25,10.25,10.0,10.13,14700,5.26772262106828,5.26772262106828,5.13924158153003,5.20605172208993,28603.4422916223,0.0,1.0
1995-11-14,10.13,10.25,10.13,10.25,400,5.20167209840533,5.26329111635288,5.20167209840533,5.26329111635288,778.980282367706,0.0,1.0
1995-11-15,10.13,10.13,10.0,10.0,1700,5.20167209840533,5.20167209840533,5.13491816229549,5.13491816229549,3310.66620006275,0.0,1.0
1995-11-16,10.13,10.13,10.13,10.13,2500,5.20167209840533,5.20167209840533,5.20167209840533,5.20167209840533,4868.62676479816,0.0,1.0
1995-11-17,10.0,10.0,9.875,10.0,2800,5.13424991952095,5.13424991952095,5.07007179552693,5.13424991952095,5453.57168795798,0.0,1.0
1995-11-20,9.75,9.875,9.75,9.875,3300,5.00967539807677,5.07390200574442,5.00967539807677,5.07390200574442,6422.57181220805,0.0,1.0
1995-11-21,9.75,9.875,9.75,9.75,1200,5.00967539807677,5.07390200574442,5.00967539807677,5.00967539807677,2335.48065898474,0.0,1.0
1995-11-22,9.5,9.75,9.25,9.75,11000,4.87620269652942,5.0045238201223,4.74788157293654,5.0045238201223,21430.6103547288,0.0,1.0
1995-11-24,9.625,9.625,9.625,9.625,1000,4.94995954491047,4.94995954491047,4.94995954491047,4.94995954491047,1944.46033602363,0.0,1.0
1995-11-27,9.625,9.625,9.625,9.625,7200,4.94995954491047,4.94995954491047,4.94995954491047,4.94995954491047,14000.1144193702,0.0,1.0
1995-11-28,9.375,9.625,9.375,9.625,1900,4.81134938280317,4.93965203301126,4.81134938280317,4.93965203301126,3702.18385379907,0.0,1.0
1995-11-29,9.5,9.5,9.5,9.5,5200,4.87620269652942,4.87620269652942,4.87620269652942,4.87620269652942,10130.8339858718,0.0,1.0
1995-11-30,9.375,9.625,9.375,9.625,1200,4.81134938280317,4.93965203301126,4.81134938280317,4.93965203301126,2338.22138134678,0.0,1.0
1995-12-01,9.25,9.375,9.25,9.25,3700,4.75162817508524,4.81583936664045,4.75162817508524,4.75162817508524,7202.79422945084,0.0,1.0
1995-12-04,9.75,9.75,9.375,9.375,5400,5.00967539807677,5.00967539807677,4.81699557507381,4.81699557507381,10509.6629654314,0.0,1.0
1995-12-05,9.75,9.75,9.625,9.625,18000,5.00967539807677,5.00967539807677,4.94544879040912,4.94544879040912,35032.2098847712,0.0,1.0
1995-12-06,9.875,10.0,9.875,9.875,4700,5.06939587607679,5.13356544412839,5.06939587607679,5.06939587607679,9155.43018035488,0.0,1.0
1995-12-07,9.875,10.0,9.875,10.0,2800,5.06939587607679,5.13356544412839,5.06939587607679,5.13356544412839,5454.29883084972,0.0,1.0
1995-12-08,10.0,10.0,10.0,10.0,600,5.13424991952095,5.13424991952095,5.13424991952095,5.13424991952095,1168.62250456242,0.0,1.0
1995-12-11,10.0,10.0,10.0,10.0,5400,5.13424991952095,5.13424991952095,5.13424991952095,5.13424991952095,10517.6025410618,0.0,1.0
1995-12-12,10.0,10.0,10.0,10.0,0,5.13424991952095,5.13424991952095,5.13424991952095,5.13424991952095,0,0.0,1.0
1995-12-13,10.63,10.63,10.0,10.0,19100,5.45972054674043,5.45972054674043,5.13614350587059,5.13614350587059,37187.4344596657,0.0,1.0
1995-12-14,10.75,11.0,10.75,10.75,15100,5.52576984405981,5.65427611950306,5.52576984405981,5.52576984405981,29375.997296467,0.0,1.0
1995-12-15,10.88,11.0,10.88,10.88,25500,5.58805710478189,5.64969008755522,5.58805710478189,5.58805710478189,49648.7410199486,0.0,1.0
1995-12-18,10.88,11.0,10.88,10.88,3500,5.58805710478189,5.64969008755522,5.58805710478189,5.58805710478189,6814.53308116942,0.0,1.0
1995-12-19,10.75,10.88,10.75,10.75,6300,5.52576984405981,5.5925931072903,5.52576984405981,5.52576984405981,12256.2107925657,0.0,1.0
1995-12-20,10.75,10.75,10.75,10.75,5000,5.52576984405981,5.52576984405981,5.52576984405981,5.52576984405981,9727.1514226712,0.0,1.0
1995-12-21,10.88,10.88,10.75,10.75,4200,5.58805710478189,5.58805710478189,5.52128804011079,5.52128804011079,8177.4396974033,0.0,1.0
1995-12-22,11.0,11.0,11.0,11.0,10400,5.65034436550399,5.65034436550399,5.65034436550399,5.65034436550399,20246.5535903308,0.0,1.0
1995-12-26,11.0,11.0,10.88,10.88,2900,5.65034436550399,5.65034436550399,5.58870424515304,5.58870424515304,5645.67359730377,0.0,1.0
1995-12-27,10.88,10.88,10.88,10.88,1300,5.58805710478189,5.58805710478189,5.58805710478189,5.58805710478189,2531.1122872915,0.0,1.0
1995-12-28,10.75,10.75,10.75,10.75,400,5.52576984405981,5.52576984405981,5.52576984405981,5.52576984405981,778.172113813696,0.0,1.0
1995-12-29,10.75,10.75,10.63,10.63,1000,5.52576984405981,5.52576984405981,5.46408683184705,5.46408683184705,1945.43028453424,0.0,1.0
1996-01-02,10.62,10.75,10.62,10.62,1500,5.45458440323456,5.52135426881088,5.45458440323456,5.45458440323456,2920.47914604705,0.0,1.0
1996-01-03,10.62,10.75,10.38,10.75,43700,5.45458440323456,5.52135426881088,5.33131695909367,5.52135426881088,85083.2924548372,0.0,1.0
1996-01-04,10.625,10.75,10.625,10.625,13600,5.4571524749875,5.52135426881088,5.4571524749875,5.4571524749875,26479.0109241599,0.0,1.0
1996-01-05,10.625,10.75,10.375,10.75,15200,5.46151670633818,5.52576984405981,5.33301043089493,5.52576984405981,29570.5403249205,0.0,1.0
1996-01-08,10.62,10.62,10.62,10.62,2300,5.45458440323456,5.45458440323456,5.45458440323456,5.45458440323456,4478.0680239388,0.0,1.0
1996-01-09,10.75,10.75,10.75,10.75,400,5.52576984405981,5.52576984405981,5.52576984405981,5.52576984405981,778.172113813696,0.0,1.0
1996-01-10,10.625,10.625,10.625,10.625,2600,5.47453496712197,5.47453496712197,5.47453496712197,5.47453496712197,5046.09070284609,0.025,1.0
1996-01-11,10.75,10.75,10.75,10.75,800,5.53401693781395,5.53401693781395,5.53401693781395,5.53401693781395,1554.02487860783,0.0,1.0
1996-01-12,10.125,10.625,10.125,10.625,3000,5.21690979219858,5.47453496712197,5.21690979219858,5.47453496712197,5822.4123494378,0.0,1.0
1996-01-15,10.38,10.38,10.0,10.12,25600,5.33890806189353,5.33890806189353,5.14345670702652,5.20517818751084,49771.9752652484,0.0,1.0
1996-01-16,10.5,10.5,10.38,10.38,600,5.41009350271878,5.41009350271878,5.34826386268771,5.34826386268771,1164.49004011373,0.0,1.0
1996-01-17,10.375,10.375,10.0,10.125,9400,5.33717013609214,5.33717013609214,5.144260372137,5.20856362678871,18272.7920439515,0.0,1.0
1996-01-18,10.5,10.5,10.375,10.375,4000,5.40147339074385,5.40147339074385,5.33717013609214,5.33717013609214,7775.65618891554,0.0,1.0
1996-01-19,10.875,11.0,10.5,10.5,2400,5.59493297122525,5.65924254560715,5.40200424807955,5.40200424807955,4664.93524305516,0.0,1.0
1996-01-22,10.88,10.88,10.88,10.88,1800,5.59695528488505,5.59695528488505,5.59695528488505,5.59695528488505,3499.045285012,0.0,1.0
1996-01-23,10.88,11.0,10.88,10.88,5800,5.59695528488505,5.6586864093507,5.59695528488505,5.59695528488505,11274.7014739275,0.0,1.0
1996-01-24,10.875,10.875,10.875,10.875,4900,5.59438315469899,5.59438315469899,5.59438315469899,5.59438315469899,9525.17883142153,0.0,1.0
1996-01-25,10.875,11.0,10.875,10.875,6000,5.59902462909509,5.66338123402721,5.59902462909509,5.59902462909509,11653.815498673,0.0,1.0
1996-01-26,10.875,11.0,10.875,11.0,6300,5.60331112781588,5.66771700284824,5.60331112781588,5.66771700284824,12227.1454211941,0.0,1.0
1996-01-29,10.5,10.5,10.5,10.5,0,5.41009350271878,5.41009350271878,5.41009350271878,5.41009350271878,0,0.0,1.0
1996-01-30,10.62,10.62,10.62,10.62,500,5.47238076344087,5.47238076344087,5.47238076344087,5.47238076344087,970.327217629723,0.0,1.0
1996-01-31,10.75,10.88,10.75,10.75,5200,5.53466802416296,5.60159889329237,5.53466802416296,5.53466802416296,10099.9734321832,0.0,1.0
1996-02-01,10.625,10.625,10.625,10.625,11200,5.47495721389447,5.47495721389447,5.47495721389447,5.47495721389447,21735.3296749058,0.0,1.0
1996-02-02,10.75,10.875,10.75,10.75,3500,5.5393684752344,5.60377973657434,5.5393684752344,5.5393684752344,6792.29052340807,0.0,1.0
1996-02-05,10.5,10.625,10.5,10.625,2600,5.41009350271878,5.47449937775114,5.41009350271878,5.47449937775114,5046.12350715948,0.0,1.0
1996-02-06,10.625,10.625,10.625,10.625,4100,5.47495721389447,5.47495721389447,5.47495721389447,5.47495721389447,7956.68318456373,0.0,1.0
1996-02-07,10.875,10.875,10.5,10.5,25600,5.59438315469899,5.59438315469899,5.40147339074385,5.40147339074385,49764.1996090594,0.0,1.0
1996-02-08,11.5,11.75,10.75,10.75,45100,5.91728976859866,6.04592650269863,5.53137956629875,5.53137956629875,87649.9242528776,0.0,1.0
1996-02-09,11.25,11.5,11.125,11.5,11600,5.79271524715448,5.9214422526468,5.72835174440832,5.9214422526468,22528.29535581,0.0,1.0
1996-02-12,11.0,11.5,10.875,11.375,27800,5.65924254560715,5.91648084313474,5.59493297122525,5.85217126875285,54035.4998987223,0.0,1.0
1996-02-13,10.75,10.875,10.75,10.875,12200,5.53466802416296,5.59902462909509,5.53466802416296,5.59902462909509,23696.0915139684,0.0,1.0
1996-02-14,11.0,11.0,10.75,10.875,10700,5.65924254560715,5.65924254560715,5.53062339684335,5.59493297122525,20797.8362919543,0.0,1.0
1996-02-15,10.75,10.875,10.625,10.875,5300,5.53466802416296,5.59902462909509,5.47031141923083,5.59902462909509,10294.2036904945,0.0,1.0
1996-02-16,10.625,10.625,10.375,10.625,7200,5.47495721389447,5.47495721389447,5.3461346912146,5.47495721389447,13972.711933868,0.0,1.0
1996-02-20,10.375,10.625,10.375,10.625,2900,5.33633633354002,5.46492275121568,5.33633633354002,5.46492275121568,5638.23157301642,0.0,1.0
1996-02-21,10.25,10.375,10.25,10.375,4400,5.27662080117144,5.34096983533207,5.27662080117144,5.34096983533207,8547.13683234307,0.0,1.0
1996-02-22,10.375,10.5,10.375,10.375,2300,5.33633633354002,5.40062954237785,5.33633633354002,5.33633633354002,4471.70090273716,0.0,1.0
1996-02-23,10.5,10.5,10.4375,10.5,35600,5.41009350271878,5.41009350271878,5.37789056520259,5.41009350271878,69093.0757134144,0.0,1.0
1996-02-26,10.875,11.0,10.625,10.625,8400,5.59438315469899,5.6586864093507,5.46577664539556,5.46577664539556,16328.8779967226,0.0,1.0
1996-02-27,10.875,11.0,10.875,10.875,9000,5.59438315469899,5.6586864093507,5.59438315469899,5.59438315469899,17495.2264250599,0.0,1.0
1996-02-28,10.75,10.875,10.75,10.875,11300,5.53466802416296,5.59902462909509,5.53466802416296,5.59902462909509,21948.0191891674,0.0,1.0
1996-02-29,10.625,10.625,10.625,10.625,1600,5.47495721389447,5.47495721389447,5.47495721389447,5.47495721389447,3105.04709641511,0.0,1.0
1996-03-01,10.5,10.62,10.5,10.5,800,5.41009350271878,5.47192314274985,5.41009350271878,5.41009350271878,1552.6533868183,0.0,1.0
1996-03-04,10.62,10.88,10.62,10.62,16300,5.47238076344087,5.60635618702794,5.47238076344087,5.47238076344087,31632.667294729,0.0,1.0
1996-03-05,10.88,10.88,10.75,10.75,6400,5.59695528488505,5.59695528488505,5.53007990004727,5.53007990004727,12441.0499022649,0.0,1.0
1996-03-06,10.625,10.875,10.625,10.625,9000,5.46631382246145,5.59493297122525,5.46631382246145,5.46631382246145,17493.5071614569,0.0,1.0
1996-03-07,10.875,10.875,10.75,10.75,7400,5.59493297122525,5.59493297122525,5.53062339684335,5.53062339684335,14383.5503327534,0.0,1.0
1996-03-08,11.0,11.125,10.875,11.125,4000,5.66338123402721,5.72773783895934,5.59902462909509,5.72773783895934,7769.21033244865,0.0,1.0
1996-03-11,10.75,10.75,10.62,10.62,1400,5.53466802416296,5.53466802416296,5.46773715503355,5.46773715503355,2719.22361635703,0.0,1.0
1996-03-12,10.62,10.88,10.62,10.88,2900,5.47238076344087,5.60635618702794,5.47238076344087,5.60635618702794,5627.89786225239,0.0,1.0
1996-03-13,10.75,10.75,10.625,10.625,2100,5.53890525278351,5.53890525278351,5.47449937775114,5.47449937775114,4075.71514039804,0.0,1.0
1996-03-14,10.625,10.875,10.625,10.75,2600,5.47495721389447,5.60377973657434,5.47495721389447,5.5393684752344,5045.70153167456,0.0,1.0
1996-03-15,10.5,10.5,10.375,10.5,11700,5.41009350271878,5.41009350271878,5.34568762768641,5.41009350271878,22707.5557822177,0.0,1.0
1996-03-18,10.62,10.62,10.62,10.62,1300,5.47238076344087,5.47238076344087,5.47238076344087,5.47238076344087,2522.85076583728,0.0,1.0
1996-03-19,10.62,10.62,10.5,10.5,1400,5.47238076344087,5.47238076344087,5.41054595255453,5.41054595255453,2716.91620936322,0.0,1.0
1996-03-20,10.625,10.625,10.625,10.625,8500,5.47495721389447,5.47495721389447,5.47495721389447,5.47495721389447,16495.5626997053,0.0,1.0
1996-03-21,10.625,10.625,10.5,10.5,30800,5.46577664539556,5.46577664539556,5.40147339074385,5.40147339074385,59872.5526546496,0.0,1.0
1996-03-22,10.625,10.625,10.5,10.625,56000,5.46631382246145,5.46631382246145,5.40200424807955,5.46631382246145,108848.48900462,0.0,1.0
1996-03-25,11.0,11.25,10.88,11.25,671200,5.65924254560715,5.78786169437095,5.59750535420052,5.78786169437095,1304626.88964109,0.0,1.0
1996-03-26,11.12,11.12,10.88,11.0,57800,5.73042798643239,5.73042798643239,5.60674968456695,5.66858883549967,112161.953962561,0.0,1.0
1996-03-27,11.0,11.25,10.875,11.0,29400,5.66895243577135,5.79779226385706,5.60453252172849,5.66895243577135,57047.5768961001,0.0,1.0
1996-03-28,11.125,11.125,10.875,11.0,31400,5.72455204174306,5.72455204174306,5.59591042282749,5.66023123228527,61022.2419942635,0.0,1.0
1996-03-29,11.625,11.625,11.375,11.375,70900,5.98368388167606,5.98368388167606,5.85500250787657,5.85500250787657,137743.32272532,0.0,1.0
1996-04-01,13.38,13.62,13.12,13.12,57300,6.88719139984266,7.01072846531069,6.75335957891896,6.75335957891896,111318.817133137,0.0,1.0
1996-04-02,13.375,13.625,13.125,13.125,13400,6.88498381019054,7.01367509636232,6.75629252401875,6.75629252401875,26031.2885172986,0.0,1.0
1996-04-03,13.125,13.5,13.125,13.25,17300,6.75999976660343,6.95314261707782,6.75999976660343,6.82438071676156,33589.1283786372,0.0,1.0
1996-04-04,12.75,13.0,12.625,13.0,19900,6.56150938301373,6.69016642973949,6.49718085965085,6.69016642973949,38668.6942270992,0.0,1.0
1996-04-08,12.25,12.25,12.0,12.25,17500,6.30880969313753,6.30880969313753,6.18005847491023,6.30880969313753,33980.2610044155,0.0,1.0
1996-04-09,12.25,12.25,12.0,12.25,5300,6.30471653029007,6.30471653029007,6.17604884599844,6.30471653029007,10297.8460154517,0.0,1.0
1996-04-10,12.5,12.5,12.375,12.375,12000,6.43356383622975,6.43356383622975,6.36922819786745,6.36922819786745,23315.2268040452,0.0,1.0
1996-04-11,12.875,13.0,12.5,12.625,16700,6.63546547715733,6.69988747208119,6.44219949238576,6.50662148730962,32403.5292987633,0.025,1.0
1996-04-12,12.875,13.25,12.75,12.75,23000,6.63581116156968,6.82908721481928,6.57138581048648,6.57138581048648,44625.2903812219,0.0,1.0
1996-04-15,13.12,13.62,13.0,13.5,23900,6.77151505850163,7.02957584579208,6.70958046955192,6.96764125684238,46306.9191002264,0.0,1.0
1996-04-16,13.125,13.625,13.0,13.5,11200,6.77409566637453,7.03215645366499,6.70958046955192,6.96764125684238,21700.3135532442,0.0,1.0
1996-04-17,13.125,13.125,13.0,13.125,17200,6.76430946700505,6.76430946700505,6.69988747208119,6.76430946700505,33373.6948466305,0.0,1.0
1996-04-18,12.875,13.125,12.625,13.125,15000,6.64022328345017,6.76915965788609,6.51128690901424,6.76915965788609,29084.1123492544,0.0,1.0
1996-04-19,12.75,12.875,12.75,12.75,7600,6.57104348223347,6.63546547715733,6.57104348223347,6.57104348223347,14746.5163275809,0.0,1.0
1996-04-22,12.88,13.25,12.75,13.25,29400,6.63804235695429,6.82873146192891,6.57104348223347,6.82873146192891,57045.7342145893,0.0,1.0
1996-04-23,12.875,13.25,12.75,13.25,12900,6.64022328345017,6.83362784510405,6.5757550962322,6.83362784510405,25012.3366203588,0.0,1.0
1996-04-24,12.75,13.0,12.5,13.0,13500,6.58020418628378,6.70922779777954,6.45118057478802,6.70922779777954,26158.0028715201,0.0,1.0
1996-04-25,12.5,12.5,12.25,12.5,5100,6.45153311758133,6.45153311758133,6.3225024552297,6.45153311758133,9881.37220070565,0.0,1.0
1996-04-26,12.625,12.625,12.375,12.375,13500,6.51128690901424,6.51128690901424,6.38235053457831,6.38235053457831,26175.701114329,0.0,1.0
1996-04-29,12.25,12.75,12.25,12.62,22500,6.31770787324068,6.57557350071989,6.31770787324068,6.5085284375753,43627.3733338382,0.0,1.0
1996-04-30,12.25,12.75,12.25,12.625,18000,6.31770787324068,6.57557350071989,6.31770787324068,6.51110709385009,34901.8986670705,0.0,1.0
1996-05-01,12.25,12.375,12.0,12.125,4700,6.31300003158675,6.377418399256,6.18416329624824,6.24858166391749,9120.06965181794,0.0,1.0
1996-05-02,12.12,12.25,11.88,12.25,27800,6.25542061251859,6.32251670819742,6.13155089741921,6.32251670819742,53863.0446889072,0.0,1.0
1996-05-03,12.375,12.375,12.25,12.375,6000,6.377418399256,6.377418399256,6.31300003158675,6.377418399256,11642.6421087038,0.0,1.0
1996-05-06,12.38,12.5,12.12,12.5,8000,6.37999513396277,6.44183676692525,6.24600492921072,6.44183676692525,15523.522811605,0.0,1.0
1996-05-07,12.12,12.25,12.0,12.25,2100,6.25542061251859,6.32251670819742,6.1934857549689,6.32251670819742,4068.79114556493,0.0,1.0
1996-05-08,12.375,12.5,12.125,12.5,17900,6.38704782232336,6.45156345689228,6.25801655318552,6.45156345689228,34681.5158054386,0.0,1.0
1996-05-09,12.125,12.25,12.0,12.25,4000,6.25801655318552,6.32253218775444,6.19350091861659,6.32253218775444,7750.05939786337,0.0,1.0
1996-05-10,11.625,12.0,11.5,12.0,7000,5.99995401490982,6.19350091861659,5.9354383803409,6.19350091861659,13562.6039462609,0.0,1.0
1996-05-13,11.62,11.75,11.62,11.75,5800,5.99737338952707,6.06446964947875,5.99737338952707,6.06446964947875,11237.5861269019,0.0,1.0
1996-05-14,11.38,11.75,11.38,11.75,10200,5.86390068797973,6.0545547525274,5.86390068797973,6.0545547525274,19795.0146457871,0.0,1.0
1996-05-15,11.625,11.75,11.625,11.75,10600,5.99995401490982,6.06446964947875,5.99995401490982,6.06446964947875,20537.657404338,0.0,1.0
1996-05-16,11.375,11.75,11.375,11.75,12900,5.86626722524121,6.05966065024916,5.86626722524121,6.05966065024916,25013.7769668286,0.0,1.0
1996-05-17,11.625,11.625,11.375,11.375,8600,5.99959793455286,5.99959793455286,5.8705743230571,5.8705743230571,16663.6166440795,0.0,1.0
1996-05-20,12.62,12.62,12.25,12.25,34200,6.51346783551011,6.51346783551011,6.3225024552297,6.3225024552297,66263.3194635555,0.0,1.0
1996-05-21,12.0,12.62,12.0,12.62,10300,6.1931333517965,6.51311190830599,6.1931333517965,6.51311190830599,19957.5873760487,0.0,1.0
1996-05-22,12.625,12.625,12.25,12.25,4800,6.50585794410876,6.50585794410876,6.3126146388382,6.3126146388382,9314.68232485387,0.0,1.0
1996-05-23,12.0,12.625,12.0,12.625,14900,6.1931333517965,6.5156923805359,6.1931333517965,6.5156923805359,28870.6846507889,0.0,1.0
1996-05-24,11.875,11.875,11.75,11.875,5200,6.12862154604862,6.12862154604862,6.06410974030074,6.12862154604862,10075.6751801411,0.0,1.0
1996-05-28,11.38,11.5,11.38,11.38,28000,5.86390068797973,5.92573443864384,5.86390068797973,5.86390068797973,54339.2558903961,0.0,1.0
1996-05-29,11.5,11.62,11.38,11.38,33300,5.93508612880498,5.99701746232294,5.87315479528701,5.87315479528701,64523.0737497497,0.0,1.0
1996-05-30,11.375,11.5,11.375,11.375,16100,5.86132428170206,5.92573443864384,5.86132428170206,5.86132428170206,31245.0721369777,0.0,1.0
1996-05-31,11.5,11.625,11.375,11.375,18300,5.92612802829709,5.99054246338727,5.8617135932069,5.8617135932069,35512.2263635054,0.0,1.0
1996-06-03,12.25,12.25,11.88,11.88,12300,6.31770787324068,6.31770787324068,6.12688730890607,6.12688730890607,23849.6307558315,0.0,1.0
1996-06-04,12.25,12.25,11.875,11.875,7100,6.31770787324068,6.31770787324068,6.12430865263127,6.12430865263127,13766.8600297889,0.0,1.0
1996-06-05,12.25,12.25,12.125,12.125,19000,6.3225024552297,6.3225024552297,6.25798712405389,6.25798712405389,36812.9552575309,0.0,1.0
1996-06-06,12.625,12.625,12.375,12.375,7700,6.51128690901424,6.51128690901424,6.38235053457831,6.38235053457831,14929.844339284,0.0,1.0
1996-06-07,12.75,12.875,12.625,12.625,5600,6.58020418628378,6.64471599203166,6.5156923805359,6.5156923805359,10850.727117075,0.0,1.0
1996-06-10,12.62,12.75,12.62,12.62,6000,6.51346783551011,6.58056377993296,6.51346783551011,6.51346783551011,11625.1437655361,0.0,1.0
1996-06-11,12.75,12.75,12.75,12.75,6800,6.5757550962322,6.5757550962322,6.5757550962322,6.5757550962322,13184.7975983287,0.0,1.0
1996-06-12,12.75,12.75,12.75,12.75,17800,6.58020418628378,6.58020418628378,6.58020418628378,6.58020418628378,34489.8111935599,0.0,1.0
1996-06-13,13.0,13.125,12.75,12.75,17000,6.70469147066813,6.76915965788609,6.5757550962322,6.5757550962322,32961.9939958217,0.0,1.0
1996-06-14,12.75,13.0,12.75,13.0,2200,6.58056377993296,6.70959444228458,6.58056377993296,6.70959444228458,4262.55271402989,0.0,1.0
1996-06-17,12.5,12.75,12.5,12.75,2600,6.45118057478802,6.58020418628378,6.45118057478802,6.58020418628378,5037.83759007055,0.0,1.0
1996-06-18,12.5,12.75,12.5,12.75,18600,6.45118057478802,6.58020418628378,6.45118057478802,6.58020418628378,36039.9150674278,0.0,1.0
1996-06-19,12.5,12.5,12.3125,12.5,5400,6.44183676692525,6.44183676692525,6.34520921542137,6.44183676692525,10478.3778978334,0.0,1.0
1996-06-20,12.375,12.5,12.375,12.5,2700,6.38666876904014,6.45118057478802,6.38666876904014,6.45118057478802,5231.60057430403,0.0,1.0
1996-06-21,12.5,12.5,12.375,12.375,3000,6.44183676692525,6.44183676692525,6.377418399256,6.377418399256,5821.32105435188,0.0,1.0
1996-06-24,12.25,12.38,12.19,12.25,32400,6.31770787324068,6.38475293638528,6.28676399794318,6.31770787324068,62823.417600727,0.0,1.0
1996-06-25,12.25,12.375,12.1875,12.25,2300,6.31770787324068,6.38217428011048,6.28547466980578,6.31770787324068,4459.68705190346,0.0,1.0
1996-06-26,12.25,12.25,12.125,12.125,7000,6.32251670819742,6.32251670819742,6.25800123158316,6.25800123158316,13562.6371518831,0.0,1.0
1996-06-27,12.125,12.125,12.0,12.125,3900,6.24820020374802,6.24820020374802,6.18378576865783,6.24820020374802,7568.17938894376,0.0,1.0
1996-06-28,11.875,12.0,11.875,12.0,3600,6.12898528404767,6.19350091861659,6.12898528404767,6.19350091861659,6975.05345807704,0.0,1.0
1996-07-01,11.75,11.75,11.75,11.75,5800,6.05966065024916,6.05966065024916,6.05966065024916,6.05966065024916,11246.5043726826,0.0,1.0
1996-07-02,11.88,12.0,11.88,11.88,4700,6.12194791097125,6.18378576865783,6.12194791097125,6.12194791097125,9120.62644308608,0.0,1.0
1996-07-03,11.75,11.75,11.75,11.75,4600,6.05495689847746,6.05495689847746,6.05495689847746,6.05495689847746,8926.57056131829,0.0,1.0
1996-07-05,11.875,11.875,11.875,11.875,200,6.12412512525181,6.12412512525181,6.12412512525181,6.12412512525181,387.810495609746,0.0,1.0
1996-07-08,12.0,12.0,11.62,11.62,6800,6.1931333517965,6.1931333517965,5.99701746232294,5.99701746232294,13175.8829278768,0.0,1.0
1996-07-09,12.0,12.25,12.0,12.12,4400,6.1931333517965,6.32215696329226,6.1931333517965,6.25506468531446,8525.57130627323,0.0,1.0
1996-07-10,12.0,12.0,11.625,11.75,200,6.1931333517965,6.1931333517965,5.99959793455286,6.06410974030074,387.525968466965,0.0,1.0
1996-07-11,12.0,12.25,12.0,12.125,6800,6.20676460642261,6.33607220238975,6.20676460642261,6.27141840440618,13146.9461425301,0.025,1.0
1996-07-12,12.0,12.0,11.875,11.875,300,6.20676460642261,6.20676460642261,6.14211080843904,6.14211080843904,580.012329817504,0.0,1.0
1996-07-15,11.75,11.75,11.5,11.62,8200,6.07745701045547,6.07745701045547,5.94814941448834,6.01021706055256,15853.6703483451,0.0,1.0
1996-07-16,11.25,11.62,11.12,11.5,21200,5.81940978746395,6.01080370936276,5.75216327436436,5.94873000496315,40983.5376284673,0.0,1.0
1996-07-17,11.75,11.75,11.5,11.625,4200,6.07320135910178,6.07320135910178,5.94398430890813,6.00859283400496,8125.86263520477,0.0,1.0
1996-07-18,11.25,11.625,11.125,11.5,2700,5.81476725871447,6.00859283400496,5.75015873361765,5.94398430890813,5223.76883691735,0.0,1.0
1996-07-19,11.5,11.625,11.25,11.5,17300,5.94814941448834,6.0128032124719,5.8188418185212,5.94814941448834,33447.3776861427,0.0,1.0
1996-07-22,11.75,11.88,11.75,11.88,800,6.07745701045547,6.14469696035839,6.07745701045547,6.14469696035839,1546.69954618001,0.0,1.0
1996-07-23,11.62,11.75,11.62,11.62,3200,6.00627156963022,6.07346737892901,6.00627156963022,6.00627156963022,6190.86226270805,0.0,1.0
1996-07-24,11.75,11.875,11.75,11.875,11300,6.07805022246235,6.14271033121195,6.07805022246235,6.14271033121195,21844.998830268,0.0,1.0
1996-07-25,11.625,11.75,11.625,11.625,4100,6.01339011371275,6.07805022246235,6.01339011371275,6.01339011371275,7926.06152248661,0.0,1.0
1996-07-26,11.25,11.5,11.25,11.5,7500,5.81489526961749,5.94411516449788,5.81489526961749,5.94411516449788,14510.1495534846,0.0,1.0
1996-07-29,10.88,11.12,10.88,11.0,19700,5.62364982519452,5.74770092427969,5.62364982519452,5.6856753747371,38113.3261604862,0.0,1.0
1996-07-30,10.75,10.88,10.75,10.88,5000,5.56136256447243,5.62861625129861,5.56136256447243,5.62861625129861,9664.89765356611,0.0,1.0
1996-07-31,10.875,11.125,10.875,11.0,5800,5.62174307231527,5.75097854524206,5.62174307231527,5.68636080877867,11219.829719828,0.0,1.0
1996-08-01,10.75,10.875,10.75,10.875,7400,5.55738268165793,5.62200341051442,5.55738268165793,5.62200341051442,14314.2922769299,0.0,1.0
1996-08-02,11.0,11.0,10.75,10.75,3700,5.68593708591661,5.68593708591661,5.55671124305487,5.55671124305487,7158.01096371767,0.0,1.0
1996-08-05,11.0,11.0,10.88,10.88,7900,5.68593708591661,5.68593708591661,5.62390868134297,5.62390868134297,15283.3207063161,0.0,1.0
1996-08-06,11.0,11.0,10.88,10.88,3400,5.68593708591661,5.68593708591661,5.62390868134297,5.62390868134297,6577.63169638921,0.0,1.0
1996-08-07,11.0,11.0,10.875,10.875,3700,5.6856753747371,5.6856753747371,5.62106542729691,5.62106542729691,7158.34044638574,0.0,1.0
1996-08-08,11.0,11.0,10.875,10.875,5700,5.6856753747371,5.6856753747371,5.62106542729691,5.62106542729691,11027.7136606483,0.0,1.0
1996-08-09,10.875,11.125,10.875,11.125,2900,5.62602957103606,5.75536358416333,5.62602957103606,5.75536358416333,5605.64063906835,0.0,1.0
1996-08-12,10.62,10.75,10.62,10.62,7200,5.49017712364718,5.55738268165793,5.49017712364718,5.49017712364718,13927.4195126885,0.0,1.0
1996-08-13,10.5,10.5,10.38,10.5,10600,5.42788986292509,5.42788986292509,5.36585683592023,5.42788986292509,20505.2060396856,0.0,1.0
1996-08-14,10.625,10.75,10.625,10.625,3300,5.49276195280144,5.55738268165793,5.49276195280144,5.49276195280144,6383.40060998225,0.0,1.0
1996-08-15,10.5,10.5,10.375,10.5,2700,5.42354928726502,5.42354928726502,5.35898322432139,5.42354928726502,5227.20427130041,0.0,1.0
1996-08-16,10.625,10.625,10.5,10.625,3700,5.49250759938849,5.49250759938849,5.42788986292509,5.49250759938849,7157.47757989026,0.0,1.0
1996-08-19,10.88,10.88,10.5,10.62,20500,5.62364982519452,5.62364982519452,5.42723558497633,5.48926113451891,39661.0754461912,0.0,1.0
1996-08-20,11.5,11.62,10.88,10.88,30400,5.94398430890813,6.00600849300108,5.62352602442787,5.62352602442787,58815.7676452916,0.0,1.0
1996-08-21,10.875,10.875,10.5,10.625,9400,5.62094168342399,5.62094168342399,5.42711610813351,5.49172463323034,18186.4544692678,0.0,1.0
1996-08-22,11.5,11.625,10.875,10.875,12000,5.94398430890813,6.00859283400496,5.62094168342399,5.62094168342399,23216.7503862993,0.0,1.0
1996-08-23,11.5,11.75,11.375,11.625,13900,5.94371845818449,6.07292972901459,5.87911282276944,6.00832409359954,26893.9387228019,0.0,1.0
1996-08-26,11.38,11.5,11.38,11.5,7300,5.88169704818604,5.94371845818449,5.88169704818604,5.94371845818449,14124.1548688096,0.0,1.0
1996-08-27,11.62,11.75,11.38,11.5,17200,6.00627156963022,6.07346737892901,5.88221776784784,5.94424466873903,33275.8846620558,0.0,1.0
1996-08-28,11.375,11.5,11.375,11.5,11800,5.87875345830343,5.94335514465841,5.87875345830343,5.94335514465841,22832.2213122264,0.0,1.0
1996-08-29,11.625,11.75,11.375,11.5,3100,6.0079568310134,6.07255851736838,5.87875345830343,5.94335514465841,5998.29542948319,0.0,1.0
1996-08-30,11.875,12.0,11.75,11.875,7200,6.13716020372336,6.20176189007834,6.07255851736838,6.13716020372336,13931.5248684771,0.0,1.0
1996-09-03,11.88,11.88,11.75,11.75,1800,6.13974427117756,6.13974427117756,6.07255851736838,6.07255851736838,3482.88121711928,0.0,1.0
1996-09-04,11.875,11.875,11.75,11.75,5100,6.14156022630066,6.14156022630066,6.07691222391855,6.07691222391855,9861.09356066342,0.0,1.0
1996-09-05,12.25,12.25,11.875,11.875,2900,6.33124052214756,6.33124052214756,6.1374270367757,6.1374270367757,5611.06466824765,0.0,1.0
1996-09-06,12.0,12.0,11.875,12.0,6300,6.20203153189965,6.20203153189965,6.1374270367757,6.20203153189965,12189.5542792966,0.0,1.0
1996-09-09,12.0,12.0,11.88,11.88,1100,6.20203153189965,6.20203153189965,6.14001121658066,6.14001121658066,2128.3348741629,0.0,1.0
1996-09-10,12.0,12.0,11.875,11.875,4500,6.20176189007834,6.20176189007834,6.13716020372336,6.13716020372336,8707.20304279819,0.0,1.0
1996-09-11,11.875,12.0,11.875,11.875,3300,6.13716020372336,6.20176189007834,6.13716020372336,6.13716020372336,6385.28223138534,0.0,1.0
1996-09-12,11.875,12.0,11.875,12.0,6900,6.1374270367757,6.20203153189965,6.1374270367757,6.20203153189965,13350.4642106582,0.0,1.0
1996-09-13,12.0,12.125,12.0,12.0,11500,6.20676460642261,6.27141840440618,6.20676460642261,6.20676460642261,22233.8059763376,0.0,1.0
1996-09-16,12.38,12.38,12.0,12.0,21800,6.39779149416908,6.39779149416908,6.20141340307181,6.20141340307181,42183.9317905204,0.0,1.0
1996-09-17,12.375,12.375,12.0,12.125,19100,6.39611757910017,6.39611757910017,6.20229583427895,6.26690308255269,36954.058001112,0.0,1.0
1996-09-18,12.125,12.25,12.0,12.125,21900,6.26663602702361,6.33124052214756,6.20203153189965,6.26663602702361,42373.2124946978,0.0,1.0
1996-09-19,12.0,12.125,12.0,12.0,8900,6.20203153189965,6.26663602702361,6.20203153189965,6.20203153189965,17220.1639818635,0.0,1.0
1996-09-20,12.0,12.0,11.875,12.0,15200,6.20229583427895,6.20229583427895,6.13768858600521,6.20229583427895,29408.4650061206,0.0,1.0
1996-09-23,12.12,12.12,12.0,12.12,21100,6.26431879262174,6.26431879262174,6.20229583427895,6.26431879262174,40823.5928703384,0.0,1.0
1996-09-24,12.125,12.125,12.0,12.125,36300,6.26690308255269,6.26690308255269,6.20229583427895,6.26690308255269,70232.057876459,0.0,1.0
1996-09-25,12.125,12.125,12.0,12.125,22300,6.26690308255269,6.26690308255269,6.20229583427895,6.26690308255269,43145.3137918743,0.0,1.0
1996-09-26,12.125,12.125,12.0,12.125,9100,6.26663602702361,6.26663602702361,6.20203153189965,6.26663602702361,17607.133958984,0.0,1.0
1996-09-27,12.0,12.125,12.0,12.0,4200,6.20229583427895,6.26690308255269,6.20229583427895,6.20229583427895,8126.02322537542,0.0,1.0
1996-09-30,11.88,12.12,11.88,12.12,17200,6.13974427117756,6.26377950897913,6.13974427117756,6.26377950897913,33280.8649635842,0.0,1.0
1996-10-01,11.875,12.125,11.875,12.125,121100,6.14211080843904,6.27141840440618,6.14211080843904,6.27141840440618,234131.643802999,0.0,1.0
1996-10-02,11.88,11.88,11.75,11.88,4800,6.13974427117756,6.13974427117756,6.07255851736838,6.13974427117756,9287.6832456514,0.0,1.0
1996-10-03,11.75,12.125,11.75,12.0,91700,6.07745701045547,6.27141840440618,6.07745701045547,6.20676460642261,177290.435480884,0.0,1.0
1996-10-04,11.875,11.875,11.75,11.875,800,6.13716020372336,6.13716020372336,6.07255851736838,6.13716020372336,1547.94720760857,0.0,1.0
1996-10-07,12.25,12.25,11.75,11.75,8100,6.33550423344699,6.33550423344699,6.07691222391855,6.07691222391855,15661.7368316419,0.0,1.0
1996-10-08,13.0,13.0,12.38,12.38,12200,6.7181259778827,6.7181259778827,6.39772304662983,6.39772304662983,23607.7740313504,0.0,1.0
1996-10-09,12.25,12.25,11.75,11.75,7500,6.330541786851,6.330541786851,6.07215232616321,6.07215232616321,14512.975838945,0.0,1.0
1996-10-10,13.0,13.0,12.375,12.5,1500,6.7181259778827,6.7181259778827,6.39513915202295,6.4597365171949,2902.59516778899,0.0,1.0
1996-10-11,13.0,13.125,12.875,13.0,3600,6.7319094333366,6.79663933173407,6.66717953493913,6.7319094333366,6951.9651836439,0.025,1.0
1996-10-14,12.75,12.75,12.62,12.62,2300,6.60244963654167,6.60244963654167,6.5351305422083,6.5351305422083,4441.53331177249,0.0,1.0
1996-10-15,12.75,12.88,12.62,12.75,7300,6.60244963654167,6.66976873087503,6.5351305422083,6.60244963654167,14097.0405112779,0.0,1.0
1996-10-16,12.75,12.75,12.625,12.625,11000,6.60638537004883,6.60638537004883,6.54161688602874,6.54161688602874,21229.4609145641,0.0,1.0
1996-10-17,12.75,12.875,12.625,12.75,5100,6.60244963654167,6.66717953493913,6.5377197381442,6.60244963654167,9848.61734349552,0.0,1.0
1996-10-18,13.0,13.125,12.875,13.0,8500,6.7319094333366,6.79663933173407,6.66717953493913,6.7319094333366,16414.3622391592,0.0,1.0
1996-10-21,12.75,12.88,12.62,12.88,3100,6.60244963654167,6.66976873087503,6.5351305422083,6.66976873087503,5986.41446369336,0.0,1.0
1996-10-22,12.62,12.62,12.38,12.62,5200,6.54016237581957,6.54016237581957,6.41578527833965,6.54016237581957,10034.00163926,0.0,1.0
1996-10-23,12.75,12.875,12.625,12.625,82700,6.60743261739943,6.67221136855041,6.54265386624846,6.54265386624846,159581.650098613,0.0,1.0
1996-10-24,12.625,12.625,12.375,12.625,5200,6.54265386624846,6.54265386624846,6.41309636394651,6.54265386624846,10034.1545406625,0.0,1.0
1996-10-25,12.5,12.625,12.5,12.625,3600,6.47388001382668,6.53861881396495,6.47388001382668,6.53861881396495,6951.00927170269,0.0,1.0
1996-10-28,12.0,12.25,12.0,12.12,4300,6.21982789210597,6.34940763985817,6.21982789210597,6.28202617102703,8296.04948803957,0.0,1.0
1996-10-29,12.12,12.12,12.0,12.12,6000,6.28211515282805,6.28211515282805,6.21991599289906,6.28211515282805,11575.7190422183,0.0,1.0
1996-10-30,12.0,12.25,12.0,12.125,1800,6.21982789210597,6.34940763985817,6.21982789210597,6.28461776598207,3472.76490197005,0.0,1.0
1996-10-31,12.125,12.125,12.0,12.125,4900,6.27472635707196,6.27472635707196,6.21003845648359,6.27472635707196,9468.54039826595,0.0,1.0
1996-11-01,12.0,12.125,12.0,12.0,5400,6.21876011049359,6.28353886164456,6.21876011049359,6.21876011049359,10420.0835614572,0.0,1.0
1996-11-04,12.38,12.5,12.25,12.5,9500,6.40668967427224,6.46879005883708,6.33941425766033,6.46879005883708,18357.374241536,0.0,1.0
1996-11-05,12.375,12.5,12.25,12.5,4100,6.41428836767716,6.47907915926986,6.34949757608446,6.47907915926986,7910.07467884919,0.0,1.0
1996-11-06,12.125,12.375,12.125,12.375,7600,6.28060056898071,6.41009748792877,6.28060056898071,6.41009748792877,14672.1637505687,0.0,1.0
1996-11-07,11.75,12.0,11.75,12.0,6700,6.08229297790284,6.21170346679439,6.08229297790284,6.21170346679439,12943.3094206429,0.0,1.0
1996-11-08,11.5,11.625,11.5,11.625,12000,5.95685827161057,6.0216067310846,5.95685827161057,6.0216067310846,23166.5743430032,0.0,1.0
1996-11-11,11.88,11.88,11.75,11.88,4900,6.14864245128072,6.14864245128072,6.08135932681384,6.14864245128072,9467.45569631795,0.0,1.0
1996-11-12,11.875,11.875,11.75,11.875,6300,6.14605463880122,6.14605463880122,6.08135932681384,6.14605463880122,12172.4430381231,0.0,1.0
1996-11-13,11.875,12.25,11.875,11.875,3800,6.15512520130637,6.34949757608446,6.15512520130637,6.15512520130637,7331.28872673827,0.0,1.0
1996-11-14,12.125,12.25,11.875,11.875,3500,6.27966361341188,6.34440241355015,6.15018601313535,6.15018601313535,6757.92568082206,0.0,1.0
1996-11-15,12.25,12.375,12.125,12.125,6100,6.34440241355015,6.40914121368842,6.27966361341188,6.27966361341188,11778.0990437184,0.0,1.0
1996-11-18,12.38,12.38,12.25,12.25,9300,6.40668967427224,6.40668967427224,6.33941425766033,6.33941425766033,17970.9032048721,0.0,1.0
1996-11-19,12.375,12.375,12.25,12.25,4400,6.40825994134927,6.40825994134927,6.3435300429518,6.3435300429518,8496.84633556476,0.0,1.0
1996-11-20,12.75,12.875,12.5,12.625,4900,6.60244963654167,6.66717953493913,6.47298983974673,6.5377197381442,9462.39705551531,0.0,1.0
1996-11-21,12.75,12.875,12.75,12.75,10300,6.60638537004883,6.67115385406892,6.60638537004883,6.60638537004883,19878.495220001,0.0,1.0
1996-11-22,13.0,13.125,12.75,12.875,5200,6.73481837852464,6.79957624754891,6.60530264047609,6.67006050950036,10037.3902012795,0.0,1.0
1996-11-25,13.62,13.75,13.25,13.25,32000,7.05625682180262,7.12360729073319,6.86456702561562,6.86456702561562,61766.4593291629,0.0,1.0
1996-11-26,13.625,13.75,13.25,13.25,11800,7.05776633449869,7.12251648435648,6.86351588492533,6.86351588492533,22779.8700580557,0.0,1.0
1996-11-27,14.0,14.0,13.625,13.625,10300,7.25188856822041,7.25188856822041,7.05764155300022,7.05764155300022,19884.4754222949,0.0,1.0
1996-11-29,13.88,13.88,13.88,13.88,3200,7.18972952334995,7.18972952334995,7.18972952334995,7.18972952334995,6177.7011020722,0.0,1.0
1996-12-02,13.75,14.0,13.75,13.88,12500,7.11854408252471,7.24797215675243,7.11854408252471,7.18584668112313,24144.6843634691,0.0,1.0
1996-12-03,13.5,13.75,13.5,13.75,12900,6.99396956108053,7.12348751591535,6.99396956108053,7.12348751591535,24900.0225807524,0.0,1.0
1996-12-04,12.88,13.62,12.75,13.62,37200,6.66473689726376,7.04764879974631,6.59746859007088,7.04764879974631,71891.2100186148,0.0,1.0
1996-12-05,12.88,13.0,12.75,12.75,12500,6.66473689726376,6.72683071928796,6.59746859007088,6.59746859007088,24156.9926137819,0.0,1.0
1996-12-06,12.25,12.75,12.25,12.75,12000,6.34440241355015,6.60335761410322,6.34440241355015,6.60335761410322,23170.0309056756,0.0,1.0
1996-12-09,12.5,12.5,12.12,12.38,5400,6.47787511509749,6.47787511509749,6.28094771159852,6.41568751399255,10420.0835614572,0.0,1.0
1996-12-10,12.5,12.5,12.38,12.38,5100,6.47787511509749,6.47787511509749,6.41568751399255,6.41568751399255,9841.19003026513,0.0,1.0
1996-12-11,12.5,12.62,12.38,12.38,2600,6.47787511509749,6.54006271620242,6.41568751399255,6.41568751399255,5017.07727033124,0.0,1.0
1996-12-12,12.25,12.5,12.12,12.5,16300,6.34440241355015,6.47388001382668,6.27707406140635,6.47388001382668,31472.6253135427,0.0,1.0
1996-12-13,12.12,12.25,12.12,12.12,2700,6.28211515282805,6.34949757608446,6.28211515282805,6.28211515282805,5209.07356899825,0.0,1.0
1996-12-16,12.12,12.25,12.12,12.25,17300,6.28211515282805,6.34949757608446,6.28211515282805,6.34949757608446,33376.6565717295,0.0,1.0
1996-12-17,12.25,12.25,12.12,12.12,1200,6.34440241355015,6.34440241355015,6.27707406140635,6.27707406140635,2317.00309056756,0.0,1.0
1996-12-18,12.5,12.62,12.12,12.12,3000,6.47787511509749,6.54006271620242,6.28094771159852,6.28094771159852,5788.93531192066,0.0,1.0
1996-12-19,12.25,12.38,12.25,12.38,2500,6.34440241355015,6.41173076569395,6.34440241355015,6.41173076569395,4827.08977201576,0.0,1.0
1996-12-20,12.5,12.75,12.38,12.62,7000,6.47787511509749,6.60743261739943,6.41568751399255,6.54006271620242,13507.5157278149,0.0,1.0
1996-12-23,12.25,12.5,12.12,12.5,26100,6.34440241355015,6.47388001382668,6.27707406140635,6.47388001382668,50394.8172198445,0.0,1.0
1996-12-24,12.25,12.25,12.25,12.25,200,6.34440241355015,6.34440241355015,6.34440241355015,6.34440241355015,386.16718176126,0.0,1.0
1996-12-26,12.38,12.38,12.25,12.25,2000,6.40668967427224,6.40668967427224,6.33941425766033,6.33941425766033,3864.71036663916,0.0,1.0
1996-12-27,12.25,12.38,12.25,12.38,4800,6.34440241355015,6.41173076569395,6.34440241355015,6.41173076569395,9268.01236227025,0.0,1.0
1996-12-30,12.0,12.12,12.0,12.12,5200,6.21982789210597,6.28202617102703,6.21982789210597,6.28202617102703,10032.4319390246,0.0,1.0
1996-12-31,12.0,12.25,12.0,12.12,4000,6.21982789210597,6.34940763985817,6.21982789210597,6.28202617102703,7717.25533771123,0.0,1.0
1997-01-02,11.88,12.0,11.88,11.88,14900,6.14864245128072,6.2107499507886,6.14864245128072,6.14864245128072,28788.7938520689,0.0,1.0
1997-01-03,11.88,11.88,11.88,11.88,24400,6.14864245128072,6.14864245128072,6.14864245128072,6.14864245128072,47144.0651000322,0.0,1.0
1997-01-06,11.75,11.88,11.63,11.88,17400,6.08635519055863,6.15369358841162,6.02419666946356,6.15369358841162,33591.5327973547,0.0,1.0
1997-01-07,11.13,11.5,11.13,11.5,46300,5.77120597726484,5.96306098279835,5.77120597726484,5.96306098279835,89291.3893612625,0.0,1.0
1997-01-08,11.38,11.5,11.25,11.25,24600,5.8905952282892,5.95271046795481,5.82330371865145,5.82330371865145,47524.5691056089,0.0,1.0
1997-01-09,11.5,11.88,11.5,11.5,19100,5.95288248901129,6.14958643212644,5.95288248901129,5.95288248901129,36898.0910349671,0.0,1.0
1997-01-10,11.88,12.13,11.38,11.5,20800,6.14864245128072,6.27803307525548,5.88986120333119,5.95196870283908,40188.3833639619,0.0,1.0
1997-01-13,11.88,12.13,11.88,12.13,6300,6.14864245128072,6.27803307525548,6.14864245128072,6.27803307525548,12172.4430381231,0.0,1.0
1997-01-14,12.0,12.0,12.0,12.0,1300,6.21982789210597,6.21982789210597,6.21982789210597,6.21982789210597,2508.10798475615,0.0,1.0
1997-01-15,11.88,12.0,11.88,11.88,3100,6.23762425231227,6.30063055789119,6.23762425231227,6.23762425231227,5904.17096482655,0.1,1.0
1997-01-16,11.75,11.88,11.75,11.88,1900,6.16643881148703,6.23466324089071,6.16643881148703,6.23466324089071,3620.40404234812,0.0,1.0
1997-01-17,11.63,11.63,11.5,11.63,3800,6.10940469323547,6.10940469323547,6.04111384111848,6.10940469323547,7233.76535342846,0.0,1.0
1997-01-20,11.5,11.63,11.5,11.5,2500,6.03296610993969,6.10116485726944,6.03296610993969,6.03296610993969,4765.48342491641,0.0,1.0
1997-01-21,11.63,11.63,11.25,11.38,10100,6.10940469323547,6.10940469323547,5.90978527935504,5.97807613147203,19226.5868604283,0.0,1.0
1997-01-22,11.38,11.5,11.38,11.5,3200,5.9706788492176,6.03363855588773,5.9706788492176,6.03363855588773,6099.13896219221,0.0,1.0
1997-01-23,11.25,11.38,11.25,11.25,10200,5.90839158849551,5.97666633574035,5.90839158849551,5.90839158849551,19421.529240451,0.0,1.0
1997-01-24,11.25,11.38,11.25,11.38,3100,5.90839158849551,5.97666633574035,5.90839158849551,5.97666633574035,5902.62163190176,0.0,1.0
1997-01-27,11.38,11.63,11.38,11.38,11300,5.9706788492176,6.10184490478038,5.9706788492176,5.9706788492176,21537.5844602412,0.0,1.0
1997-01-28,11.5,11.5,11.25,11.25,6800,6.03296610993969,6.03296610993969,5.90181467276709,5.90181467276709,12962.1149157726,0.0,1.0
1997-01-29,11.38,11.38,11.38,11.38,2600,5.9706788492176,5.9706788492176,5.9706788492176,5.9706788492176,4955.55040678117,0.0,1.0
1997-01-30,12.88,13.0,11.75,12.0,46300,6.76261687839847,6.82562262571274,6.16931275785575,6.30057473142715,88182.4315532165,0.0,1.0
1997-01-31,12.25,12.75,12.25,12.75,25100,6.4333842145817,6.69597132538096,6.4333842145817,6.69597132538096,47793.6634505813,0.0,1.0
1997-02-03,12.5,12.5,12.38,12.38,6300,6.55795873602589,6.55795873602589,6.49500233216004,6.49500233216004,12008.3097759353,0.0,1.0
1997-02-04,12.63,12.63,12.38,12.5,10200,6.63439706447146,6.63439706447146,6.50307487396332,6.56610952540723,19417.8911434001,0.0,1.0
1997-02-05,12.88,13.13,12.63,12.63,11500,6.76261687839847,6.89387885196987,6.63135490482707,6.63135490482707,21902.7637767169,0.0,1.0
1997-02-06,12.63,12.88,12.63,12.75,9000,6.63439706447146,6.76571925497961,6.63439706447146,6.69743171591537,17133.4333618236,0.0,1.0
1997-02-07,12.88,12.88,12.5,12.63,6800,6.76261687839847,6.76261687839847,6.56309867856994,6.63135490482707,12951.1994505804,0.0,1.0
1997-02-10,12.63,13.0,12.63,12.75,7800,6.63439706447146,6.82875390642352,6.63439706447146,6.69743171591537,14848.9755802471,0.0,1.0
1997-02-11,12.88,13.0,12.75,12.75,4500,6.76261687839847,6.82562262571274,6.69436065214134,6.69436065214134,8570.64669523703,0.0,1.0
1997-02-12,13.25,13.38,13.0,13.0,12900,6.9583768406679,7.02664770778389,6.8270867115987,6.8270867115987,24563.9182691338,0.0,1.0
1997-02-13,13.63,13.63,13.38,13.38,11400,7.15938947313038,7.15938947313038,7.02807271830407,7.02807271830407,21703.2472647504,0.0,1.0
1997-02-14,13.75,13.88,13.5,13.75,29200,7.21642406365942,7.28465207298856,7.08521635341107,7.21642406365942,55636.9742767585,0.0,1.0
1997-02-18,13.88,13.88,13.75,13.88,17000,7.28760950448467,7.28760950448467,7.21935379586918,7.28760950448467,32378.2441766116,0.0,1.0
1997-02-19,13.75,13.88,13.5,13.88,28500,7.21642406365942,7.28465207298856,7.08521635341107,7.28465207298856,54303.2111947814,0.0,1.0
1997-02-20,12.88,13.75,12.88,13.63,11600,6.76261687839847,7.21940854642694,6.76261687839847,7.15640279911267,22093.2225921666,0.0,1.0
1997-02-21,13.38,13.38,13.0,13.0,11800,7.02066410138999,7.02066410138999,6.82127304320403,6.82127304320403,22488.4708511751,0.0,1.0
1997-02-24,13.25,13.5,13.13,13.38,19500,6.9583768406679,7.08966696973711,6.89535757871468,7.02664770778389,37131.5043603186,0.0,1.0
1997-02-25,13.63,13.63,13.13,13.13,4600,7.15938947313038,7.15938947313038,6.89675596347776,6.89675596347776,8757.45065068877,0.0,1.0
1997-02-26,13.13,13.5,13.13,13.13,24600,6.89244078353156,7.08666798002102,6.89244078353156,6.89244078353156,46862.6441843004,0.0,1.0
1997-02-27,13.25,13.38,13.13,13.13,8200,6.9583768406679,7.02664770778389,6.89535757871468,6.89535757871468,15614.2736284417,0.0,1.0
1997-02-28,12.88,13.38,12.88,13.25,9500,6.76261687839847,7.02514082554127,6.76261687839847,6.95688459928414,18093.5874677226,0.0,1.0
1997-03-03,12.63,12.88,12.5,12.63,11400,6.63439706447146,6.76571925497961,6.56610952540723,6.63439706447146,21702.3489249766,0.0,1.0
1997-03-04,12.13,12.63,12.13,12.5,40100,6.3674481126787,6.62991505879077,6.3674481126787,6.56167365280163,76390.571449097,0.0,1.0
1997-03-05,12.13,12.25,11.88,12.13,28600,6.3674481126787,6.4304401797456,6.23621463962267,6.3674481126787,54483.0509587076,0.0,1.0
1997-03-06,12.38,12.5,12.13,12.25,20900,6.4956714753038,6.55863436520981,6.3644987879996,6.42746167790562,39832.987395333,0.0,1.0
1997-03-07,12.38,12.5,12.38,12.5,30800,6.4956714753038,6.55863436520981,6.4956714753038,6.55863436520981,58701.2445825959,0.0,1.0
1997-03-10,12.38,12.5,12.38,12.38,13100,6.4956714753038,6.55863436520981,6.4956714753038,6.4956714753038,24967.087793247,0.0,1.0
1997-03-11,12.63,12.88,12.38,12.5,15400,6.63439706447146,6.76571925497961,6.50307487396332,6.56610952540723,29317.2081968982,0.0,1.0
1997-03-12,12.75,12.88,12.75,12.75,13200,6.69143143757322,6.75965779732887,6.69143143757322,6.69143143757322,25151.5690730947,0.0,1.0
1997-03-13,12.88,12.88,12.75,12.88,6800,6.76261687839847,6.76261687839847,6.69436065214134,6.76261687839847,12951.1994505804,0.0,1.0
1997-03-14,12.63,12.75,12.63,12.75,10700,6.63439706447146,6.69743171591537,6.63439706447146,6.69743171591537,20369.7485523903,0.0,1.0
1997-03-17,12.5,12.63,12.5,12.5,25100,6.55795873602589,6.62616150688056,6.55795873602589,6.55795873602589,47842.6310120597,0.0,1.0
1997-03-18,12.25,12.5,12.25,12.5,37900,6.4333842145817,6.56467776998133,6.4333842145817,6.56467776998133,72166.5276803598,0.0,1.0
1997-03-19,12.0,12.25,11.88,12.0,14900,6.29991151303437,6.43115966955592,6.23691239790403,6.29991151303437,28381.3510126399,0.0,1.0
1997-03-20,12.0,12.13,12.0,12.13,2700,6.29991151303437,6.36816055442558,6.29991151303437,6.36816055442558,5142.92937812938,0.0,1.0
1997-03-21,12.0,12.13,12.0,12.0,10500,6.29991151303437,6.36816055442558,6.29991151303437,6.29991151303437,20000.2809149476,0.0,1.0
1997-03-24,12.25,12.25,12.13,12.13,17600,6.4333842145817,6.4333842145817,6.37036330798988,6.37036330798988,33512.6883159454,0.0,1.0
1997-03-25,12.25,12.38,12.25,12.25,10200,6.4333842145817,6.50165686338951,6.4333842145817,6.4333842145817,19422.1261831047,0.0,1.0
1997-03-26,12.25,12.38,12.25,12.25,19600,6.4333842145817,6.50165686338951,6.4333842145817,6.4333842145817,37320.9483518483,0.0,1.0
1997-03-27,12.13,12.38,12.13,12.38,6700,6.3674481126787,6.49868158573474,6.3674481126787,6.49868158573474,12763.511937879,0.0,1.0
1997-03-31,12.13,12.25,12.13,12.13,9900,6.3674481126787,6.4304401797456,6.3674481126787,6.3674481126787,18859.5176395526,0.0,1.0
1997-04-01,12.13,12.25,12.13,12.13,17200,6.3674481126787,6.4304401797456,6.3674481126787,6.3674481126787,32766.0306464955,0.0,1.0
1997-04-02,12.13,12.13,12.0,12.13,4800,6.3674481126787,6.3674481126787,6.29920670668957,6.3674481126787,9144.00855251036,0.0,1.0
1997-04-03,11.63,12.0,11.5,12.0,13400,6.10940469323547,6.30377096464537,6.04111384111848,6.30377096464537,25508.5409831425,0.0,1.0
1997-04-04,11.63,11.63,11.5,11.5,7900,6.10940469323547,6.10940469323547,6.04111384111848,6.04111384111848,15038.6174452855,0.0,1.0
1997-04-07,11.75,11.75,11.63,11.75,8000,6.16643881148703,6.16643881148703,6.10346241511439,6.16643881148703,15243.8064940974,0.0,1.0
1997-04-08,11.88,11.88,11.75,11.75,1700,6.23762425231227,6.23762425231227,6.16936742126845,6.16936742126845,3237.77117425972,0.0,1.0
1997-04-09,11.75,11.88,11.75,11.75,16600,6.16643881148703,6.23466324089071,6.16643881148703,6.16643881148703,31630.898475252,0.0,1.0
1997-04-10,12.0,12.13,11.75,11.75,8000,6.29991151303437,6.36816055442558,6.16866335651282,6.16866335651282,15238.3092685315,0.0,1.0
1997-04-11,12.38,12.5,12.0,12.0,4200,6.53126419571642,6.5945720877589,6.33078920424855,6.33078920424855,7961.09274435751,0.06,1.0
1997-04-14,12.13,12.5,12.13,12.5,7200,6.40307020002236,6.59838231659353,6.40307020002236,6.59838231659353,13639.706776867,0.0,1.0
1997-04-15,12.0,12.5,12.0,12.38,11800,6.32660605334384,6.59021463889983,6.32660605334384,6.52694857836639,22381.668592303,0.0,1.0
1997-04-16,13.0,13.0,12.13,12.25,17000,6.86049685953319,6.86049685953319,6.40137130047212,6.46469896379089,32213.4102711385,0.0,1.0
1997-04-17,12.75,13.0,12.75,12.88,13100,6.72702415798585,6.85892659245616,6.72702415798585,6.79561342391041,24828.9579578393,0.0,1.0
1997-04-18,12.75,12.88,12.63,12.75,4900,6.72702415798585,6.79561342391041,6.6637109894401,6.72702415798585,9287.16748041317,0.0,1.0
1997-04-21,12.5,13.0,12.5,12.88,13200,6.59355145643851,6.85729351469605,6.59355145643851,6.79399542071424,25024.4501904781,0.0,1.0
1997-04-22,12.63,12.75,12.5,12.5,5800,6.67001798830755,6.73339108083303,6.60136380473827,6.60136380473827,10982.5790767601,0.0,1.0
1997-04-23,12.5,12.75,12.5,12.75,7600,6.59355145643851,6.72542248556728,6.59355145643851,6.72542248556728,14408.0167763359,0.0,1.0
1997-04-24,12.75,12.88,12.63,12.63,4300,6.72702415798585,6.79561342391041,6.6637109894401,6.6637109894401,8149.96329913809,0.0,1.0
1997-04-25,12.63,12.75,12.63,12.75,7100,6.67001798830755,6.73339108083303,6.67001798830755,6.73339108083303,13444.1916284477,0.0,1.0
1997-04-28,12.75,12.88,12.63,12.63,6800,6.72702415798585,6.79561342391041,6.6637109894401,6.6637109894401,12888.3140544509,0.0,1.0
1997-04-29,12.5,12.88,12.0,12.88,92000,6.59355145643851,6.79399542071424,6.32980939818097,6.79399542071424,174412.834660908,0.0,1.0
1997-04-30,12.63,12.75,12.38,12.75,10800,6.67001798830755,6.73339108083303,6.53799071221278,6.73339108083303,20450.319660174,0.0,1.0
1997-05-01,12.5,12.63,12.5,12.63,9100,6.59355145643851,6.66212439158547,6.59355145643851,6.66212439158547,17251.7042979811,0.0,1.0
1997-05-02,12.75,12.75,12.63,12.63,13700,6.72702415798585,6.72702415798585,6.6637109894401,6.6637109894401,25966.1621391144,0.0,1.0
1997-05-05,12.5,12.88,12.5,12.75,40200,6.59355145643851,6.79399542071424,6.59355145643851,6.72542248556728,76210.8255800925,0.0,1.0
1997-05-06,12.38,12.63,12.38,12.63,19500,6.53126419571642,6.6631556374716,6.53126419571642,6.6631556374716,36962.2163130885,0.0,1.0
1997-05-07,12.13,12.5,12.13,12.5,2200,6.40307020002236,6.59838231659353,6.40307020002236,6.59838231659353,4167.68818182047,0.0,1.0
1997-05-08,11.75,12.25,11.75,12.13,29500,6.20203153189965,6.46594776729964,6.20203153189965,6.40260787080364,55888.9451330846,0.0,1.0
1997-05-09,11.88,11.88,11.75,11.88,8800,6.26431879262174,6.26431879262174,6.19576984960484,6.26431879262174,16688.8058320299,0.0,1.0
1997-05-12,12.13,12.13,11.88,12.0,17400,6.40307020002236,6.40307020002236,6.27110255369049,6.33444702392979,32962.6247107619,0.0,1.0
1997-05-13,12.5,12.5,12.13,12.13,12900,6.59355145643851,6.59355145643851,6.39838233332793,6.39838233332793,24455.7126861491,0.0,1.0
1997-05-14,12.5,12.5,12.5,12.5,19700,6.59355145643851,6.59355145643851,6.59355145643851,6.59355145643851,37347.0961176075,0.0,1.0
1997-05-15,12.38,12.5,12.38,12.5,11200,6.53126419571642,6.5945720877589,6.53126419571642,6.5945720877589,21229.58065162,0.0,1.0
1997-05-16,12.38,12.5,12.38,12.38,7200,6.53126419571642,6.5945720877589,6.53126419571642,6.53126419571642,13647.5875617557,0.0,1.0
1997-05-19,12.38,12.63,12.25,12.25,12700,6.53126419571642,6.6631556374716,6.46268064600373,6.46268064600373,24072.8280603191,0.0,1.0
1997-05-20,12.5,12.63,12.5,12.5,6800,6.59355145643851,6.66212439158547,6.59355145643851,6.59355145643851,12891.3834314584,0.0,1.0
1997-05-21,12.25,12.5,12.13,12.5,5900,6.46007875489117,6.59191709682773,6.39679635076163,6.59191709682773,11187.9441013436,0.0,1.0
1997-05-22,12.5,12.5,12.38,12.5,15100,6.59355145643851,6.59355145643851,6.5302533624567,6.59355145643851,28626.4543845621,0.0,1.0
1997-05-23,12.38,12.63,12.13,12.38,16700,6.53126419571642,6.6631556374716,6.39937275396124,6.53126419571642,31654.8211501834,0.0,1.0
1997-05-27,12.63,12.63,12.38,12.38,12500,6.67001798830755,6.67001798830755,6.53799071221278,6.53799071221278,23669.3514585347,0.0,1.0
1997-05-28,12.75,12.88,12.75,12.75,18500,6.72702415798585,6.79561342391041,6.72702415798585,6.72702415798585,35063.795589315,0.0,1.0
1997-05-29,12.75,12.75,12.75,12.75,8700,6.72702415798585,6.72702415798585,6.72702415798585,6.72702415798585,16489.4606284887,0.0,1.0
1997-05-30,13.0,13.13,12.5,12.63,13700,6.86049685953319,6.92910182812852,6.59663159570499,6.66523656430032,25960.2188655646,0.0,1.0
1997-06-02,13.75,13.88,13.13,13.13,19900,7.25201678407204,7.32058130639418,6.9250167545357,6.9250167545357,37730.8834421034,0.0,1.0
1997-06-03,13.63,13.75,13.5,13.75,17700,7.19500832623054,7.2583539607975,7.126383888783,7.2583539607975,33530.3295092073,0.0,1.0
1997-06-04,13.75,13.88,13.63,13.75,8900,7.25201678407204,7.32058130639418,7.18872645577469,7.25201678407204,16874.6162128,0.0,1.0
1997-06-05,13.75,13.88,13.75,13.75,8300,7.25201678407204,7.32058130639418,7.25201678407204,7.25201678407204,15737.0016366562,0.0,1.0
1997-06-06,13.75,13.88,13.5,13.88,12200,7.25201678407204,7.32058130639418,7.12016193345255,7.32058130639418,23131.4963815911,0.0,1.0
1997-06-09,13.88,13.88,13.75,13.75,3600,7.32320222489729,7.32320222489729,7.25461315506756,7.25461315506756,6823.24459511984,0.0,1.0
1997-06-10,14.0,14.0,13.88,13.88,8600,7.38548948561939,7.38548948561939,7.32218529002836,7.32218529002836,16302.2370060151,0.0,1.0
1997-06-11,13.88,14.0,13.88,13.88,6700,7.32320222489729,7.38651521243243,7.32320222489729,7.32320222489729,12698.8163298064,0.0,1.0
1997-06-12,13.63,13.88,13.63,13.75,9600,7.19500832623054,7.32697839824504,7.19500832623054,7.2583539607975,18185.9414287226,0.0,1.0
1997-06-13,13.75,13.88,13.63,13.75,20500,7.25201678407204,7.32058130639418,7.18872645577469,7.25201678407204,38868.4980182473,0.0,1.0
1997-06-16,13.75,13.75,13.63,13.63,15300,7.25201678407204,7.25201678407204,7.18872645577469,7.18872645577469,29009.1716916675,0.0,1.0
1997-06-17,13.88,13.88,13.63,13.75,15200,7.32320222489729,7.32320222489729,7.19130016753243,7.25461315506756,28809.2549571726,0.0,1.0
1997-06-18,14.5,14.63,13.88,13.88,21700,7.65243488871406,7.72104292564736,7.32522732795525,7.32522732795525,41117.6317833231,0.0,1.0
1997-06-19,14.75,15.13,14.5,14.5,28100,7.7859075902614,7.9864936841122,7.65394305483324,7.65394305483324,53233.9994014859,0.0,1.0
1997-06-20,14.5,15.13,14.5,15.0,25700,7.65243488871406,7.98491999077543,7.65243488871406,7.91631195384213,48696.918747991,0.0,1.0
1997-06-23,14.5,14.75,14.5,14.63,24300,7.65243488871406,7.7843734212781,7.65243488871406,7.72104292564736,46044.1683103572,0.0,1.0
1997-06-24,14.25,14.63,14.25,14.38,10500,7.51896218716672,7.71946784549117,7.51896218716672,7.58755622817245,19899.6877860855,0.0,1.0
1997-06-25,13.63,14.38,13.63,14.38,31000,7.19500832623054,7.59091854227404,7.19500832623054,7.59091854227404,58725.4358635834,0.0,1.0
1997-06-26,14.13,14.13,13.75,14.13,10200,7.45305137576523,7.45305137576523,7.25261545766256,7.45305137576523,19337.8514025341,0.0,1.0
1997-06-27,14.75,14.75,14.25,14.31,9900,7.7859075902614,7.7859075902614,7.52197851940508,7.55365000790784,18755.0389350431,0.0,1.0
1997-06-30,14.69,14.75,14.63,14.63,2300,7.75031486984878,7.78197034242815,7.71865939726941,7.71865939726941,4359.43578646621,0.0,1.0
1997-07-01,15.13,15.38,14.63,14.75,17700,7.98694643318727,8.11891844959816,7.72300240036548,7.78634896824271,33529.8354934793,0.0,1.0
1997-07-02,14.94,15.25,14.88,15.13,11500,7.88378757139612,8.04737352501947,7.85212577392063,7.98404993006849,21792.8246346159,0.0,1.0
1997-07-03,15.5,15.5,15.13,15.13,8500,8.17742751480026,8.17742751480026,7.98222440638245,7.98222440638245,16111.4237651813,0.0,1.0
1997-07-07,16.0,16.13,15.75,15.88,33700,8.44437291789494,8.51298344785283,8.31242959105283,8.38104012101073,63853.1724312354,0.0,1.0
1997-07-08,16.13,16.25,15.75,16.13,17600,8.51193726309508,8.57526227683168,8.31140805292917,8.51193726309508,33351.7495753691,0.0,1.0
1997-07-09,16.38,16.63,16.25,16.63,16600,8.64013288016437,8.77200304011804,8.57156039698846,8.77200304011804,31470.3493304176,0.0,1.0
1997-07-10,16.38,16.63,16.25,16.63,7900,8.64691091627183,8.77888452610504,8.57828463915856,8.77888452610504,14965.113119934,0.0,1.0
1997-07-11,16.62,16.62,16.5,16.62,10700,8.80030012202118,8.80030012202118,8.73676004893799,8.80030012202118,20207.7199111655,0.06,1.0
1997-07-14,16.63,16.63,16.5,16.63,12000,8.80559512811144,8.80559512811144,8.73676004893799,8.80559512811144,22662.8634517745,0.0,1.0
1997-07-15,16.63,16.75,16.5,16.63,18800,8.8079286513514,8.87148556284642,8.73907533056513,8.8079286513514,35495.7462049867,0.0,1.0
1997-07-16,16.75,16.88,16.63,16.63,20300,8.87148556284642,8.94033888363269,8.8079286513514,8.8079286513514,38327.853614959,0.0,1.0
1997-07-17,16.75,16.75,16.75,16.75,22200,8.86497007078036,8.86497007078036,8.86497007078036,8.86497007078036,41945.9960982437,0.0,1.0
1997-07-18,17.06,17.06,16.88,16.88,15300,9.03165280470323,9.03165280470323,8.93635986772511,8.93635986772511,28900.3580678029,0.0,1.0
1997-07-21,17.0,17.0,16.88,17.0,5600,9.00495826439376,9.00495826439376,8.94139385311568,9.00495826439376,10571.9534954901,0.0,1.0
1997-07-22,17.0,17.0,17.0,17.0,4200,9.00369006582765,9.00369006582765,9.00369006582765,9.00369006582765,7930.08194173515,0.0,1.0
1997-07-23,17.0,17.0,17.0,17.0,8800,9.00495826439376,9.00495826439376,9.00495826439376,9.00495826439376,16613.0697786273,0.0,1.0
1997-07-24,16.56,17.06,16.56,17.0,9800,8.7736055817117,9.03850913188416,8.7736055817117,9.00672070586346,18497.2983442844,0.0,1.0
1997-07-25,16.62,16.69,16.38,16.44,5900,8.80030012202118,8.83736516465304,8.67321997585481,8.7049900123964,11142.5745304558,0.0,1.0
1997-07-28,16.88,16.88,16.88,16.88,9400,8.93925194537749,8.93925194537749,8.93925194537749,8.93925194537749,17750.0310953927,0.0,1.0
1997-07-29,16.44,16.44,16.38,16.38,8000,8.70623826907618,8.70623826907618,8.67446367685327,8.67446367685327,15106.4094428874,0.0,1.0
1997-07-30,16.5,16.5,16.38,16.38,6100,8.74010655073512,8.74010655073512,8.67654213945704,8.67654213945704,11515.8779147303,0.0,1.0
1997-07-31,17.38,17.44,17.0,17.0,7900,9.20071822666319,9.23248135057572,8.99955177521716,8.99955177521716,14922.9654269931,0.0,1.0
1997-08-01,16.88,17.38,16.75,17.38,22800,8.93377282356851,9.19839879583061,8.86497007078036,9.19839879583061,43079.6716684665,0.0,1.0
1997-08-04,17.13,17.13,16.88,16.88,4000,9.07254181338986,9.07254181338986,8.94013460653945,8.94013460653945,7552.45899212871,0.0,1.0
1997-08-05,17.13,17.13,16.88,17.0,2800,9.07254181338986,9.07254181338986,8.94013460653945,9.00369006582765,5286.7212944901,0.0,1.0
1997-08-06,17.5,17.63,17.13,17.25,10700,9.26300548738528,9.33181638529157,9.06715908565199,9.13067683756549,20214.8212321589,0.0,1.0
1997-08-07,18.06,18.44,17.5,18.0,15900,9.56554361089257,9.76681197036872,9.26893760745404,9.53376439623844,30019.6216420998,0.0,1.0
1997-08-08,17.75,17.88,17.63,17.75,9200,9.39647818893262,9.46529746580931,9.3329527025849,9.39647818893262,17378.8515991383,0.0,1.0
1997-08-11,17.75,17.75,17.5,17.75,2900,9.39647818893262,9.39647818893262,9.26413342570822,9.39647818893262,5478.11626494577,0.0,1.0
1997-08-12,17.75,17.75,17.75,17.75,700,9.39647818893262,9.39647818893262,9.39647818893262,9.39647818893262,1322.30392602139,0.0,1.0
1997-08-13,17.88,18.0,17.88,17.88,6400,9.46766362975787,9.53120499640054,9.46766362975787,9.46766362975787,12086.6144462852,0.0,1.0
1997-08-14,18.0,18.0,17.88,17.88,2300,9.52995089047996,9.52995089047996,9.46641788454342,9.46641788454342,4344.19867172211,0.0,1.0
1997-08-15,18.88,19.31,18.13,18.13,92600,9.99265625584406,10.2202432362473,9.59570222025703,9.59570222025703,174957.284153304,0.0,1.0
1997-08-18,18.38,18.94,18.38,18.88,10500,9.72571085274938,10.0220328373816,9.72571085274938,9.99028405331383,19843.2796246912,0.0,1.0
1997-08-19,18.63,18.75,18.38,18.63,5700,9.86447849712932,9.92801781112049,9.73210492631438,9.86447849712932,10764.9887453151,0.0,1.0
1997-08-20,18.56,18.63,18.5,18.63,5500,9.83248901398725,9.86957275488052,9.80070295036445,9.86957275488052,10381.9083707885,0.0,1.0
1997-08-21,18.63,18.63,18.38,18.63,2700,9.86447849712932,9.86447849712932,9.73210492631438,9.86447849712932,5099.20519514926,0.0,1.0
1997-08-22,17.75,18.44,17.63,18.31,14000,9.39647818893262,9.76174973543197,9.3329527025849,9.69293045855528,26446.0785204279,0.0,1.0
1997-08-25,17.88,17.88,17.75,17.88,1000,9.46766362975787,9.46766362975787,9.39882714922831,9.46766362975787,1888.53350723205,0.0,1.0
1997-08-26,18.0,18.0,17.75,18.0,8900,9.52995089047996,9.52995089047996,9.39759046144551,9.52995089047996,16810.1600775334,0.0,1.0
1997-08-27,18.13,18.13,17.88,17.88,6400,9.60643497166464,9.60643497166464,9.47396896267864,9.47396896267864,12078.5702856732,0.0,1.0
1997-08-28,17.94,18.0,17.75,17.88,4100,9.49435817006733,9.52611187632174,9.39380476692838,9.46260446381292,7747.12715514485,0.0,1.0
1997-08-29,17.88,18.0,17.75,17.88,3200,9.46766362975787,9.53120499640054,9.39882714922831,9.46766362975787,6043.30722314258,0.0,1.0
1997-09-02,17.75,17.88,17.75,17.75,12900,9.39647818893262,9.46529746580931,9.39647818893262,9.39647818893262,24368.1723509657,0.0,1.0
1997-09-03,17.75,17.88,17.75,17.88,6200,9.39647818893262,9.46529746580931,9.39647818893262,9.46529746580931,11711.8347733323,0.0,1.0
1997-09-04,17.75,17.81,17.63,17.75,4200,9.39647818893262,9.42824093210647,9.3329527025849,9.39647818893262,7933.82355612836,0.0,1.0
1997-09-05,17.75,17.75,17.75,17.75,10100,9.39647818893262,9.39647818893262,9.39647818893262,9.39647818893262,19078.9566468801,0.0,1.0
1997-09-08,17.75,17.88,17.75,17.75,5400,9.39647818893262,9.46529746580931,9.39647818893262,9.39647818893262,10200.6302864508,0.0,1.0
1997-09-09,18.0,18.0,17.75,17.81,19800,9.52995089047996,9.52995089047996,9.39759046144551,9.42935696441378,37397.8842174338,0.0,1.0
1997-09-10,17.94,18.0,17.88,18.0,7600,9.49435817006733,9.52611187632174,9.46260446381292,9.52611187632174,14360.5283851466,0.0,1.0
1997-09-11,17.94,17.94,17.94,17.94,400,9.49435817006733,9.49435817006733,9.49435817006733,9.49435817006733,755.817283428766,0.0,1.0
1997-09-12,18.0,18.25,17.88,18.0,4900,9.52995089047996,9.6623113195144,9.46641788454342,9.52995089047996,9255.03195279928,0.0,1.0
1997-09-15,18.25,18.31,17.88,17.88,15000,9.66342359202729,9.6951937517819,9.46750760687386,9.46750760687386,28328.4694490527,0.0,1.0
1997-09-16,19.0,19.0,18.25,18.25,4800,10.0638416966693,10.0638416966693,9.66658478759025,9.66658478759025,9062.14572415058,0.0,1.0
1997-09-17,19.0,19.0,18.88,19.0,1900,10.0638416966693,10.0638416966693,10.0002805912167,10.0638416966693,3587.09934914294,0.0,1.0
1997-09-18,18.56,18.75,18.56,18.63,6300,9.83248901398725,9.93314488212613,9.83248901398725,9.86957275488052,11892.0041338123,0.0,1.0
1997-09-19,18.25,18.5,18.25,18.44,10800,9.66342359202729,9.7957992576715,9.66342359202729,9.76402909791689,20396.4980033179,0.0,1.0
1997-09-22,18.56,18.56,18.19,18.25,52500,9.83248901398725,9.83248901398725,9.63647495497997,9.66826101860277,99100.0344484355,0.0,1.0
1997-09-23,18.56,18.63,18.56,18.56,9500,9.83248901398725,9.86957275488052,9.83248901398725,9.83248901398725,17932.3871859074,0.0,1.0
1997-09-24,18.31,18.69,18.31,18.56,9600,9.69901631243992,9.90030665644468,9.69901631243992,9.83144417033778,18123.0749941672,0.0,1.0
1997-09-25,17.63,18.19,17.63,18.19,6700,9.33948842589963,9.63614829648975,9.33948842589963,9.63614829648975,12647.4807412829,0.0,1.0
1997-09-26,18.0,18.0,17.63,17.75,10100,9.52995089047996,9.52995089047996,9.33405745550898,9.39759046144551,19076.6985149536,0.0,1.0
1997-09-29,18.38,18.5,18.0,18.0,14800,9.72571085274938,9.78920842088485,9.52463522032039,9.52463522032039,27969.575090041,0.0,1.0
1997-09-30,18.75,18.94,18.38,18.75,3700,9.93036899512197,10.0309967342725,9.73440971361823,9.93036899512197,6986.1452312677,0.0,1.0
1997-10-01,18.56,18.75,18.56,18.63,3100,9.83248901398725,9.93314488212613,9.83248901398725,9.86957275488052,5851.62108171714,0.0,1.0
1997-10-02,19.0,19.0,18.56,18.56,4600,10.0638416966693,10.0638416966693,9.83078431000959,9.83078431000959,8684.55631897764,0.0,1.0
1997-10-03,19.56,19.56,19.06,19.06,5600,10.3574816400735,10.3574816400735,10.0927198394581,10.0927198394581,10575.5437283327,0.0,1.0
1997-10-06,19.69,19.69,19.44,19.56,11200,10.4286670808987,10.4286670808987,10.2962563764688,10.3598135145952,21146.3265908567,0.0,1.0
1997-10-07,19.69,19.69,19.56,19.63,7700,10.4286670808987,10.4286670808987,10.3598135145952,10.3968885118355,14538.099531214,0.0,1.0
1997-10-08,19.88,20.63,19.75,19.94,30100,10.5265470620334,10.9236753465669,10.4577114927143,10.5583173247961,56845.6110511522,0.0,1.0
1997-10-09,19.94,20.19,19.88,20.0,17000,10.5532416023429,10.6855540597444,10.5214866125665,10.5849965921192,32120.9361799074,0.0,1.0
1997-10-10,19.88,19.88,19.75,19.75,9700,10.5532416023429,10.5532416023429,10.4842314711404,10.4842314711404,18272.6793592207,0.06,1.0
1997-10-13,19.56,19.88,19.56,19.88,2400,10.3930743604861,10.5631042068744,10.3930743604861,10.5631042068744,4516.85404835344,0.0,1.0
1997-10-14,19.31,19.44,19.31,19.31,900,10.2596016589387,10.328671996363,10.2596016589387,10.2596016589387,1693.92541520932,0.0,1.0
1997-10-15,18.75,19.56,18.75,19.31,6300,9.95706353543144,10.3872086801621,9.95706353543144,10.254447833023,11863.4374059843,0.0,1.0
1997-10-16,18.5,18.75,18.5,18.63,17600,9.8235908338841,9.95634206136902,9.8235908338841,9.89262147217626,33144.7029406927,0.0,1.0
1997-10-17,18.13,18.5,18.06,18.5,16000,9.63314424406037,9.8297390245514,9.59595063694044,9.8297390245514,30112.7017981547,0.0,1.0
1997-10-20,18.0,18.13,18.0,18.06,20300,9.55664543078942,9.62566564778957,9.55664543078942,9.58850091555872,38235.1739055591,0.0,1.0
1997-10-21,18.63,18.63,18.0,18.0,9300,9.90009033285902,9.90009033285902,9.56530466942901,9.56530466942901,17500.7494047749,0.0,1.0
1997-10-22,19.13,19.13,18.56,18.69,5000,10.1581335518315,10.1581335518315,9.85546046638744,9.9244911700852,9416.0998683419,0.0,1.0
1997-10-23,18.88,19.0,18.88,18.88,2900,10.0282489762567,10.0919878468685,10.0282489762567,10.0282489762567,5459.77668979232,0.0,1.0
1997-10-24,18.88,18.88,18.75,18.88,4900,10.0282489762567,10.0282489762567,9.9591985330939,10.0282489762567,9225.13992413184,0.0,1.0
1997-10-27,18.0,18.75,18.0,18.63,12800,9.55664543078942,9.95483899040565,9.55664543078942,9.89112802086705,24108.8781276432,0.0,1.0
1997-10-28,18.5,18.5,17.5,18.5,11000,9.8235908338841,9.8235908338841,9.29258592394442,9.8235908338841,20715.4393379329,0.0,1.0
1997-10-29,18.69,18.69,18.38,18.69,1300,9.92147081501881,9.92147081501881,9.75690923381732,9.92147081501881,2448.93125757322,0.0,1.0
1997-10-30,18.5,18.5,18.44,18.44,5600,9.8235908338841,9.8235908338841,9.79173053928772,9.79173053928772,10546.0418447659,0.0,1.0
1997-10-31,18.25,18.44,18.19,18.44,8300,9.69011813233675,9.79100155398848,9.6582602097099,9.79100155398848,15631.904372199,0.0,1.0
1997-11-03,18.19,18.25,18.0,18.13,7800,9.66342359202729,9.69529854615162,9.56248623730023,9.63154863790295,14682.3740725863,0.0,1.0
1997-11-04,18.13,18.19,18.06,18.19,2400,9.63314424406037,9.66502447873459,9.59595063694044,9.66502447873459,4516.9052697232,0.0,1.0
1997-11-05,18.13,18.25,18.0,18.25,8200,9.63314424406037,9.69690471340881,9.56407040226622,9.69690471340881,15432.7596715543,0.0,1.0
1997-11-06,18.38,18.38,18.0,18.25,12700,9.761303573162,9.761303573162,9.55949207382569,9.69226279707326,23913.4044188307,0.0,1.0
1997-11-07,18.19,18.44,18.19,18.44,6100,9.66342359202729,9.79623590087868,9.66342359202729,9.79623590087868,11482.3694670226,0.0,1.0
1997-11-10,18.5,18.5,18.25,18.31,4500,9.8235908338841,9.8235908338841,9.69083960639918,9.72269990099556,8474.49791097256,0.0,1.0
1997-11-11,18.75,18.88,18.75,18.75,4400,9.95706353543144,10.0260991759438,9.95706353543144,9.95706353543144,8285.57533116367,0.0,1.0
1997-11-12,18.81,19.0,18.81,18.88,4600,9.99265625584406,10.0935921776203,9.99265625584406,10.0298431743932,8658.95891789498,0.0,1.0
1997-11-13,19.0,19.06,18.94,18.94,13400,10.0905362369788,10.1224010882534,10.0586713857041,10.0586713857041,25231.5629239769,0.0,1.0
1997-11-14,19.06,19.25,19.0,19.13,10500,10.1261289573914,10.227071481101,10.0942523709568,10.1633183082318,19763.7222320696,0.0,1.0
1997-11-17,19.0,19.0,18.88,19.0,9100,10.0905362369788,10.0905362369788,10.0268065344294,10.0905362369788,17134.8673588202,0.0,1.0
1997-11-18,19.0,19.12,19.0,19.0,9300,10.0905362369788,10.1542659395281,10.0905362369788,10.0905362369788,17511.4578502228,0.0,1.0
1997-11-19,19.13,19.38,19.0,19.0,8000,10.1581335518315,10.2908849050964,10.0891028481337,10.0891028481337,15065.759789347,0.0,1.0
1997-11-20,19.0,19.38,19.0,19.38,6100,10.0905362369788,10.2923469617183,10.0905362369788,10.2923469617183,11486.0099877805,0.0,1.0
1997-11-21,19.38,19.38,19.0,19.0,13500,10.2862961992482,10.2862961992482,10.08460411691,10.08460411691,25434.8110274252,0.0,1.0
1997-11-24,19.38,19.38,19.19,19.38,2800,10.2862961992482,10.2862961992482,10.1854501580791,10.2862961992482,5275.3682130956,0.0,1.0
1997-11-25,19.06,19.25,19.06,19.25,1200,10.1261289573914,10.227071481101,10.1261289573914,10.227071481101,2258.71111223652,0.0,1.0
1997-11-26,19.0,19.06,19.0,19.06,3000,10.0905362369788,10.1224010882534,10.0905362369788,10.1224010882534,5648.85737103961,0.0,1.0
1997-11-28,19.0,19.0,19.0,19.0,5600,10.0905362369788,10.0905362369788,10.0905362369788,10.0905362369788,10544.5337592739,0.0,1.0
1997-12-01,19.5,19.5,19.06,19.06,6600,10.3574816400734,10.3574816400734,10.123774362041,10.123774362041,12425.8004476741,0.0,1.0
1997-12-02,19.63,19.69,19.5,19.63,3700,10.4250796902455,10.4569444269452,10.3560394273962,10.4250796902455,6966.94914168945,0.0,1.0
1997-12-03,19.75,19.75,19.5,19.56,2500,10.4909543416208,10.4909543416208,10.3581574512205,10.3900287049166,4706.43550550157,0.0,1.0
1997-12-04,19.88,20.0,19.88,19.88,3300,10.5532416023429,10.6169432619144,10.5532416023429,10.5532416023429,6216.47854488951,0.0,1.0
1997-12-05,19.88,19.94,19.75,19.88,2400,10.5532416023429,10.5850924321286,10.4842314711404,10.5532416023429,4521.07530537419,0.0,1.0
1997-12-08,20.13,20.13,20.0,20.0,9100,10.6920257921128,10.6920257921128,10.6229764452189,10.6229764452189,17132.67472055,0.0,1.0
1997-12-09,19.56,20.0,19.56,20.0,4900,10.3930743604861,10.62686539927,10.3930743604861,10.62686539927,9221.91034872161,0.0,1.0
1997-12-10,19.0,19.56,19.0,19.5,4100,10.0905362369788,10.3879415155424,10.0905362369788,10.3560766642677,7720.10507375414,0.0,1.0
1997-12-11,17.81,18.75,17.63,18.75,17200,9.4587654496547,9.95799282319066,9.36316871855207,9.95799282319066,32386.044630294,0.0,1.0
1997-12-12,18.25,18.25,17.75,17.75,14800,9.69011813233675,9.69011813233675,9.42463544377958,9.42463544377958,27873.7571938007,0.0,1.0
1997-12-15,18.25,18.25,18.25,18.25,1600,9.69011813233675,9.69011813233675,9.69011813233675,9.69011813233675,3013.37915608656,0.0,1.0
1997-12-16,18.25,18.75,18.25,18.5,10600,9.69011813233675,9.95560082089393,9.69011813233675,9.82285947661534,19963.6369090735,0.0,1.0
1997-12-17,18.25,18.31,18.13,18.31,7500,9.69011813233675,9.72197605496362,9.62640228708303,9.72197605496362,14125.2147941558,0.0,1.0
1997-12-18,18.5,18.63,18.25,18.25,3400,9.8235908338841,9.89262147217626,9.69083960639918,9.69083960639918,6402.95397717927,0.0,1.0
1997-12-19,18.31,18.5,18.31,18.38,4700,9.72571085274939,9.82663302981232,9.72571085274939,9.76289270745678,8848.40206571351,0.0,1.0
1997-12-22,18.88,18.88,18.44,18.44,5600,10.0282489762567,10.0282489762567,9.79453978401341,9.79453978401341,10543.0170561507,0.0,1.0
1997-12-23,18.69,18.75,18.63,18.75,2100,9.92147081501881,9.95332144363845,9.88962018639917,9.95332144363845,3955.96587761828,0.0,1.0
1997-12-24,18.88,18.88,18.69,18.69,2600,10.0282489762567,10.0282489762567,9.927329097788,9.927329097788,4894.97220464139,0.0,1.0
1997-12-26,18.88,18.88,18.88,18.88,0,10.0282489762567,10.0282489762567,10.0282489762567,10.0282489762567,0,0.0,1.0
1997-12-29,18.75,18.75,18.75,18.75,800,9.95706353543144,9.95706353543144,9.95706353543144,9.95706353543144,1506.46824202976,0.0,1.0
1997-12-30,18.81,19.0,18.81,18.81,2200,9.99265625584406,10.0935921776203,9.99265625584406,9.99265625584406,4141.24122160195,0.0,1.0
1997-12-31,19.56,19.56,18.88,18.88,5100,10.3930743604861,10.3930743604861,10.0317609369109,10.0317609369109,9598.31485275106,0.0,1.0
1998-01-02,19.19,19.63,19.19,19.5,11000,10.1884162181135,10.4220224263454,10.1884162181135,10.3530024102769,20718.6274570049,0.0,1.0
1998-01-05,18.75,19.13,18.63,19.13,5300,9.95706353543144,10.1588600230829,9.89333832880468,10.1588600230829,9980.35210344714,0.0,1.0
1998-01-06,18.38,18.63,18.38,18.63,2200,9.761303573162,9.89407429640958,9.761303573162,9.89407429640958,4142.47950562421,0.0,1.0
1998-01-07,17.63,18.25,17.38,18.25,13700,9.36619811634549,9.6955822815261,9.23338192070815,9.6955822815261,25787.5177312863,0.0,1.0
1998-01-08,17.75,17.75,17.5,17.5,12200,9.42317272924208,9.42317272924208,9.2904519865767,9.2904519865767,22980.582678698,0.0,1.0
1998-01-09,17.38,17.75,17.38,17.75,4700,9.22741276697265,9.42385366017058,9.22741276697265,9.42385366017058,8852.53559831807,0.0,1.0
1998-01-12,16.5,17.0,16.5,17.0,16200,8.76470740160855,9.03030459559669,8.76470740160855,9.03030459559669,30497.3101499023,0.0,1.0
1998-01-13,16.19,16.63,16.0,16.5,9800,8.64013288016436,8.87494810359069,8.53873539732117,8.80557087848746,18363.3749851521,0.09,1.0
1998-01-14,16.62,16.62,16.19,16.19,11100,8.88038374294958,8.88038374294958,8.65062652216328,8.65062652216328,20774.1022617932,0.0,1.0
1998-01-15,15.88,16.56,15.88,16.56,12500,8.47996563830756,8.84308759259277,8.47996563830756,8.84308759259277,23408.1137196231,0.0,1.0
1998-01-16,15.88,16.19,15.75,15.88,8200,8.47996563830756,8.6455065292317,8.41054526469421,8.47996563830756,15355.7226000728,0.0,1.0
1998-01-20,15.5,15.75,15.13,15.75,11800,8.27530749593497,8.40878019748231,8.07776789764491,8.40878019748231,22101.8977348993,0.0,1.0
1998-01-21,15.56,15.63,15.25,15.5,7900,8.31090021634759,8.34828858493014,8.14532315548206,8.27885304327685,14790.6961700981,0.0,1.0
1998-01-22,15.06,15.69,15.06,15.69,4800,8.04395481325292,8.38045491500255,8.04395481325292,8.38045491500255,8986.62432574845,0.0,1.0
1998-01-23,14.5,15.06,14.44,15.06,13900,7.74141668974562,8.04039554121166,7.70938324137426,8.04039554121166,26035.286314839,0.0,1.0
1998-01-26,14.63,14.75,14.5,14.63,16200,7.81794590767796,7.88207123296308,7.74847680528574,7.81794590767796,30315.635692393,0.0,1.0
1998-01-27,16.13,16.13,14.63,14.75,25600,8.61878166388706,8.61878166388706,7.81728305906186,7.88140294744787,47910.251831785,0.0,1.0
1998-01-28,16.31,16.5,16.06,16.06,14900,8.71131832098961,8.81279903717526,8.57779106285059,8.57779106285059,27896.9257057746,0.0,1.0
1998-01-29,16.5,16.5,16.38,16.44,5800,8.80919830212433,8.80919830212433,8.74513140538161,8.77716485375297,10863.6446493573,0.0,1.0
1998-01-30,16.56,16.63,16.5,16.63,5300,8.84479102253695,8.88217842420227,8.8127446782524,8.88217842420227,9923.12874056187,0.0,1.0
1998-02-02,16.0,16.81,15.31,16.5,48900,8.54225289902965,8.97470445204303,8.173868242759,8.80919830212433,91591.7626471672,0.0,1.0
1998-02-03,15.25,16.0,15.0,16.0,19200,8.14183479438764,8.54225289902965,8.0083620928403,8.54225289902965,35962.4098737344,0.0,1.0
1998-02-04,15.38,15.44,15.25,15.38,21900,8.21302023521289,8.24506062624753,8.14359938797116,8.21302023521289,41010.7354363859,0.0,1.0
1998-02-05,16.13,16.13,15.56,15.56,19300,8.61878166388706,8.61878166388706,8.31421219405348,8.31421219405348,36119.8382950567,0.0,1.0
1998-02-06,16.38,16.5,16.19,16.25,8200,8.74691104140224,8.81099097577148,8.64545114531759,8.67749111250222,15355.8209708816,0.0,1.0
1998-02-09,16.88,16.88,16.25,16.38,11100,9.01385644449691,9.01385644449691,8.67743881653287,8.74685832706513,20786.6634168986,0.0,1.0
1998-02-10,17.0,17.0,16.63,16.75,18200,9.07614370521901,9.07614370521901,8.87860410692894,8.94267100367167,34089.3676928107,0.0,1.0
1998-02-11,17.19,17.25,17.13,17.13,5800,9.17402368635372,9.20604471143698,9.14200266127046,9.14200266127046,10867.8594484453,0.0,1.0
1998-02-12,17.0,17.25,17.0,17.25,9400,9.07614370521901,9.20961640676634,9.07614370521901,9.20961640676634,17606.5965006824,0.0,1.0
1998-02-13,17.19,17.19,17.0,17.13,7300,9.17402368635372,9.17402368635372,9.07262377359006,9.14200266127046,13678.5127540777,0.0,1.0
1998-02-17,17.25,17.25,17.25,17.25,5700,9.20961640676634,9.20961640676634,9.20961640676634,9.20961640676634,10676.3404312649,0.0,1.0
1998-02-18,17.25,17.25,17.25,17.25,4200,9.20961640676634,9.20961640676634,9.20961640676634,9.20961640676634,7866.7771598794,0.0,1.0
1998-02-19,17.0,17.25,17.0,17.25,14500,9.07614370521901,9.20961640676634,9.07614370521901,9.20961640676634,27159.1116233931,0.0,1.0
1998-02-20,17.06,17.19,17.0,17.0,7700,9.11173642563163,9.18116935267337,9.07969045930467,9.07969045930467,14416.7910334274,0.0,1.0
1998-02-23,17.19,17.25,17.0,17.0,7700,9.17402368635372,9.20604471143698,9.07262377359006,9.07262377359006,14428.0203022463,0.0,1.0
1998-02-24,17.0,17.25,17.0,17.13,10500,9.07614370521901,9.20961640676634,9.07614370521901,9.14554951002362,19666.9428996985,0.0,1.0
1998-02-25,17.44,17.44,17.0,17.0,21100,9.30749638790106,9.30749638790106,9.07267423132557,9.07267423132557,39536.3032832704,0.0,1.0
1998-02-26,17.69,17.69,17.31,17.31,3900,9.44096908944839,9.44096908944839,9.23816704004249,9.23816704004249,7307.61846017557,0.0,1.0
1998-02-27,18.56,18.63,17.56,17.63,19800,9.91257263491566,9.94995841532751,9.37849005760339,9.41587583801525,37072.9187603201,0.0,1.0
1998-03-02,18.56,18.56,18.31,18.44,8300,9.91257263491566,9.91257263491566,9.77905199058759,9.84848272563818,15540.6679651847,0.0,1.0
1998-03-03,18.88,18.88,18.63,18.63,9000,10.0816380568756,10.0816380568756,9.94814179023267,9.94814179023267,16854.403921406,0.0,1.0
1998-03-04,18.5,18.63,18.25,18.63,10600,9.87697991450304,9.94638571930765,9.7435072129557,9.94638571930765,19854.2471177908,0.0,1.0
1998-03-05,18.25,18.38,18.25,18.31,4200,9.7435072129557,9.81291301776031,9.7435072129557,9.77554066132706,7866.77715987939,0.0,1.0
1998-03-06,18.44,18.5,18.13,18.19,7400,9.84138719409041,9.8734090613163,9.67594088008997,9.70796274731586,13865.524982285,0.0,1.0
1998-03-09,18.5,18.5,18.44,18.44,1100,9.87697991450304,9.87697991450304,9.84494646613167,9.84494646613167,2060.34639901603,0.0,1.0
1998-03-10,18.56,18.56,18.5,18.5,3800,9.91257263491566,9.91257263491566,9.88052768027692,9.88052768027692,7115.00461056647,0.0,1.0
1998-03-11,18.0,18.56,17.75,18.5,15300,9.61003451140836,9.9090133628744,9.47656180986102,9.87697991450304,28657.5453681321,0.0,1.0
1998-03-12,17.81,17.88,17.81,17.88,9800,9.51215453027364,9.54954087598499,9.51215453027364,9.54954087598499,18348.9449676738,0.0,1.0
1998-03-13,17.81,17.88,17.81,17.81,4300,9.51215453027364,9.54954087598499,9.51215453027364,9.51215453027364,8051.06768989768,0.0,1.0
1998-03-16,17.88,17.94,17.75,17.81,5300,9.54774725068627,9.57978667099058,9.47832850669358,9.5103679269979,9925.27320967662,0.0,1.0
1998-03-17,18.13,18.38,17.88,17.88,4800,9.68656278885183,9.82013370430759,9.55299187339607,9.55299187339607,8983.99173132446,0.0,1.0
1998-03-18,19.0,19.0,18.0,18.25,29600,10.1439253175977,10.1439253175977,9.61003451140836,9.7435072129557,55442.0485553406,0.0,1.0
1998-03-19,19.0,19.13,18.75,19.13,5400,10.1439253175977,10.2133311224023,10.0104526160504,10.2133311224023,10114.4277769878,0.0,1.0
1998-03-20,19.0,19.25,19.0,19.06,6600,10.1439253175977,10.277398019145,10.1439253175977,10.1759587659691,12362.0783940962,0.0,1.0
1998-03-23,19.0,19.06,19.0,19.06,3500,10.1439253175977,10.1759587659691,10.1439253175977,10.1759587659691,6555.64763323284,0.0,1.0
1998-03-24,18.5,19.0,18.5,19.0,19900,9.87697991450304,10.1439253175977,9.87697991450304,10.1439253175977,37273.5394003809,0.0,1.0
1998-03-25,17.75,18.38,17.75,18.38,15500,9.47656180986102,9.81291301776031,9.47656180986102,9.81291301776031,29032.1538043168,0.0,1.0
1998-03-26,17.75,18.0,17.75,17.88,17000,9.47656180986102,9.61003451140836,9.47656180986102,9.54596761466563,31841.7170757023,0.0,1.0
1998-03-27,17.75,17.88,17.75,17.75,1800,9.47656180986102,9.54596761466563,9.47656180986102,9.47656180986102,3371.4759256626,0.0,1.0
1998-03-30,17.81,17.81,17.75,17.75,2800,9.51215453027364,9.51215453027364,9.48010909109248,9.48010909109248,5242.55570504965,0.0,1.0
1998-03-31,18.5,18.63,17.94,17.94,23700,9.87697991450304,9.94638571930765,9.578001063037,9.578001063037,44391.0996878908,0.0,1.0
1998-04-01,18.63,18.63,18.5,18.5,49000,9.95350808645359,9.95350808645359,9.88405258182456,9.88405258182456,91713.3931143721,0.0,1.0
1998-04-02,18.38,18.56,18.25,18.56,25600,9.81469265378094,9.91081042732178,9.74527426177923,9.91081042732178,47941.1853838069,0.0,1.0
1998-04-03,18.38,18.38,18.38,18.38,400,9.81469265378094,9.81469265378094,9.81469265378094,9.81469265378094,749.081021621983,0.0,1.0
1998-04-06,17.75,18.38,17.69,18.38,11700,9.47656180986102,9.81291301776031,9.44452836148966,9.81291301776031,21914.5935168069,0.0,1.0
1998-04-07,16.94,17.63,16.75,17.63,12600,9.04055098480638,9.40879066482506,8.93915165262733,9.40879066482506,23609.6229487247,0.0,1.0
1998-04-08,16.63,17.06,16.63,17.06,27300,8.88572693413065,9.11548415491695,8.88572693413065,9.11548415491695,51093.0623195454,0.0,1.0
1998-04-09,16.63,16.75,16.63,16.75,8200,8.88572693413065,8.94984522830357,8.88572693413065,8.94984522830357,15346.6341033067,0.0,1.0
1998-04-13,16.56,16.63,16.5,16.63,8300,8.88928192305273,8.92685739011877,8.85707437985326,8.92685739011877,15462.2163173331,0.09,1.0
1998-04-14,16.5,16.63,16.5,16.5,1500,8.86258738274326,8.93241382878912,8.86258738274326,8.86258738274326,2792.63819143739,0.0,1.0
1998-04-15,16.63,16.75,16.25,16.56,76500,8.93024460414132,8.99468413225299,8.72618609845439,8.89265487940952,142459.143774184,0.0,1.0
1998-04-16,17.75,17.88,16.56,16.56,18500,9.52995089047996,9.59974771390319,8.89104150683651,8.89104150683651,34457.1555272161,0.0,1.0
1998-04-17,17.75,17.75,17.69,17.69,1200,9.52995089047996,9.52995089047996,9.49773697197693,9.49773697197693,2235.05873690051,0.0,1.0
1998-04-20,17.69,17.88,17.69,17.88,1800,9.49435817006733,9.59633262186568,9.49435817006733,9.59633262186568,3353.78120665256,0.0,1.0
1998-04-21,17.88,17.88,17.75,17.81,18100,9.6011363313052,9.6011363313052,9.53132941167044,9.56354798996341,33707.2601442797,0.0,1.0
1998-04-22,17.75,18.0,17.63,17.88,5600,9.52995089047996,9.66417555090925,9.46552305347389,9.59974771390319,10430.2741055357,0.0,1.0
1998-04-23,17.63,17.75,17.63,17.63,1500,9.46413364798028,9.52855202788712,9.46413364798028,9.46413364798028,2794.23357526693,0.0,1.0
1998-04-24,17.63,17.63,17.63,17.63,400,9.46413364798028,9.46413364798028,9.46413364798028,9.46413364798028,745.128953404515,0.0,1.0
1998-04-27,17.38,17.75,17.38,17.75,5200,9.32529274810737,9.52381739234211,9.32529274810737,9.52381739234211,9691.49199292884,0.0,1.0
1998-04-28,17.19,17.25,17.19,17.25,3700,9.22741276697265,9.25962014137744,9.22741276697265,9.25962014137744,6892.83135004559,0.0,1.0
1998-04-29,17.13,17.25,17.13,17.25,7900,9.19718910032554,9.26161774551171,9.19718910032554,9.26161774551171,14713.9521133919,0.0,1.0
1998-04-30,17.0,17.06,16.88,17.0,11300,9.12953278583793,9.16175466625854,9.06508902499673,9.12953278583793,21041.6025120138,0.0,1.0
1998-05-01,16.63,17.0,16.63,17.0,6500,8.93024460414132,9.12893314915229,8.93024460414132,9.12893314915229,12104.3716932313,0.0,1.0
1998-05-04,16.5,16.75,16.5,16.69,8600,8.86258738274326,8.99686900975452,8.86258738274326,8.96464141927182,16011.1256309077,0.0,1.0
1998-05-05,16.5,16.63,16.5,16.63,1800,8.86258738274326,8.93241382878912,8.86258738274326,8.93241382878912,3351.16582972487,0.0,1.0
1998-05-06,16.38,16.5,16.38,16.5,12200,8.79140194191802,8.85580781695039,8.79140194191802,8.85580781695039,22730.8455830199,0.0,1.0
1998-05-07,16.0,16.5,15.88,16.5,17800,8.58674379954543,8.85507954328123,8.52234322104884,8.85507954328123,33167.4039249985,0.0,1.0
1998-05-08,15.63,15.88,15.63,15.88,6700,8.39635578595544,8.53065450294129,8.39635578595544,8.53065450294129,12472.1965897594,0.0,1.0
1998-05-11,15.63,15.75,15.56,15.69,7700,8.39635578595544,8.46081917010864,8.3587521451994,8.42858747803204,14333.718468828,0.0,1.0
1998-05-12,15.63,15.75,15.63,15.63,800,8.39635578595544,8.46081917010864,8.39635578595544,8.39635578595544,1489.21750325485,0.0,1.0
1998-05-13,15.63,15.63,15.5,15.63,4200,8.39635578595544,8.39635578595544,8.32652045312279,8.39635578595544,7818.39189208798,0.0,1.0
1998-05-14,15.5,15.63,15.5,15.63,1400,8.31979839645076,8.38957735074357,8.31979839645076,8.38957735074357,2608.23627760707,0.0,1.0
1998-05-15,15.56,15.63,15.56,15.63,1100,8.35539111686337,8.39297963731199,8.35539111686337,8.39297963731199,2048.4977615776,0.0,1.0
1998-05-18,15.63,15.63,15.5,15.63,7000,8.39635578595544,8.39635578595544,8.32652045312279,8.39635578595544,13030.65315348,0.0,1.0
1998-05-19,15.75,15.75,15.63,15.63,2900,8.45327109799809,8.45327109799809,8.38886522296572,8.38886522296572,5403.23378612769,0.0,1.0
1998-05-20,15.5,15.63,15.5,15.63,31600,8.31979839645076,8.38957735074357,8.31979839645076,8.38957735074357,58871.6188374167,0.0,1.0
1998-05-21,15.5,15.5,15.5,15.5,1000,8.31979839645076,8.31979839645076,8.31979839645076,8.31979839645076,1863.02591257648,0.0,1.0
1998-05-22,15.5,15.5,15.44,15.44,5100,8.31979839645076,8.31979839645076,8.28759272523869,8.28759272523869,9501.43215414004,0.0,1.0
1998-05-26,15.38,15.5,15.38,15.5,1600,8.25751113572867,8.32193905096192,8.25751113572867,8.32193905096192,2980.07469751096,0.0,1.0
1998-05-27,15.19,15.44,15.13,15.44,5600,8.15073297449079,8.2848793368096,8.11853784753428,8.2848793368096,10436.3620138487,0.0,1.0
1998-05-28,15.13,15.13,15.0,15.06,9300,8.12941147547377,8.12941147547377,8.05956193867195,8.09180018642664,17308.6330326021,0.0,1.0
1998-05-29,14.75,15.0,14.63,15.0,52800,7.91938029180874,8.05360707641566,7.85495143519741,8.05360707641566,98341.0281238214,0.0,1.0
1998-06-01,15.0,15.0,14.75,14.88,12100,8.05285299335608,8.05285299335608,7.91863877680014,7.98843016940923,22538.5959671367,0.0,1.0
1998-06-02,14.94,15.0,14.94,15.0,600,8.01726027294345,8.04945810536491,8.01726027294345,8.04945810536491,1118.08768766702,0.0,1.0
1998-06-03,15.13,15.19,15.0,15.0,4500,8.12941147547377,8.16164972322846,8.05956193867195,8.05956193867195,8375.14501577522,0.0,1.0
1998-06-04,15.38,15.38,15.13,15.13,2800,8.25751113572867,8.25751113572867,8.12328631232606,8.12328631232606,5215.13072064418,0.0,1.0
1998-06-05,15.63,15.63,15.5,15.5,15700,8.39635578595544,8.39635578595544,8.32652045312279,8.32652045312279,29225.8935013765,0.0,1.0
1998-06-08,15.63,15.63,15.63,15.63,400,8.39635578595544,8.39635578595544,8.39635578595544,8.39635578595544,744.608751627427,0.0,1.0
1998-06-09,15.88,16.0,15.75,15.75,5800,8.52445653882334,8.58887308697566,8.45467194499166,8.45467194499166,10804.6770583587,0.0,1.0
1998-06-10,15.94,15.94,15.75,15.88,2000,8.56004925923596,8.56004925923596,8.45801604974695,8.52782824571312,3724.27763375342,0.0,1.0
1998-06-11,15.75,15.94,15.75,15.94,6500,8.45327109799809,8.55524706679933,8.45327109799809,8.55524706679933,12110.6964171828,0.0,1.0
1998-06-12,15.75,15.88,15.5,15.88,2000,8.45327109799809,8.52304412928315,8.31909219168066,8.52304412928315,3726.36812836392,0.0,1.0
1998-06-15,15.88,15.88,15.75,15.88,9400,8.52445653882334,8.52445653882334,8.45467194499166,8.52445653882334,17511.0283359606,0.0,1.0
1998-06-16,15.63,15.75,15.5,15.75,1400,8.39635578595544,8.46081917010864,8.32652045312279,8.46081917010864,2606.13063069599,0.0,1.0
1998-06-17,15.88,16.0,15.88,16.0,12000,8.52445653882334,8.58887308697566,8.52445653882334,8.58887308697566,22354.5042586731,0.0,1.0
1998-06-18,16.0,16.0,15.88,15.88,800,8.58674379954543,8.58674379954543,8.52234322104884,8.52234322104884,1490.66983932578,0.0,1.0
1998-06-19,16.0,16.06,15.94,15.94,8600,8.58674379954543,8.61894408879373,8.55454351029714,8.55454351029714,16024.7007727521,0.0,1.0
1998-06-22,16.0,16.06,16.0,16.06,3700,8.58674379954543,8.61894408879373,8.58674379954543,8.61894408879373,6894.34800688172,0.0,1.0
1998-06-23,16.13,16.13,16.0,16.0,1300,8.66330016421706,8.66330016421706,8.59347815421407,8.59347815421407,2420.44020206185,0.0,1.0
1998-06-24,16.13,16.25,16.0,16.06,2600,8.66330016421706,8.72775125037366,8.59347815421407,8.62570369729237,4840.8804041237,0.0,1.0
1998-06-25,16.0,16.13,16.0,16.13,6700,8.58674379954543,8.65651109291674,8.58674379954543,8.65651109291674,12484.3599043534,0.0,1.0
1998-06-26,16.0,16.0,16.0,16.0,4100,8.58887308697566,8.58887308697566,8.58887308697566,8.58887308697566,7637.78895504664,0.0,1.0
1998-06-29,15.88,15.88,15.88,15.88,300,8.52445653882334,8.52445653882334,8.52445653882334,8.52445653882334,558.862606466827,0.0,1.0
1998-06-30,15.38,15.75,15.38,15.75,13000,8.25751113572867,8.45616387436453,8.25751113572867,8.45616387436453,24213.1069172765,0.0,1.0
1998-07-01,15.5,15.5,15.5,15.5,900,8.31979839645076,8.31979839645076,8.31979839645076,8.31979839645076,1676.72332131883,0.0,1.0
1998-07-02,15.63,15.63,15.5,15.5,5700,8.39635578595544,8.39635578595544,8.32652045312279,8.32652045312279,10610.6747106908,0.0,1.0
1998-07-06,15.56,15.75,15.56,15.56,2400,8.35539111686337,8.45741710093818,8.35539111686337,8.35539111686337,4469.44966162386,0.0,1.0
1998-07-07,15.69,15.75,15.63,15.63,3800,8.42657655768862,8.45880055982128,8.39435255555597,8.39435255555597,7075.47122984356,0.0,1.0
1998-07-08,15.75,15.81,15.69,15.69,2500,8.45327109799809,8.48547403551427,8.4210681604819,8.4210681604819,4657.96016045491,0.0,1.0
1998-07-09,15.75,15.75,15.63,15.63,7300,8.45327109799809,8.45327109799809,8.38886522296572,8.38886522296572,13601.2436685283,0.0,1.0
1998-07-10,16.0,16.0,15.69,15.69,2600,8.58674379954543,8.58674379954543,8.42037563842924,8.42037563842924,4844.67697780878,0.0,1.0
1998-07-13,16.0,16.0,15.75,15.75,1600,8.64013288016437,8.64013288016437,8.5051308039118,8.5051308039118,2962.91739433445,0.09,1.0
1998-07-14,15.94,16.0,15.69,15.75,7400,8.60454015975175,8.63692864215985,8.469588149718,8.5019766321261,13708.5768454828,0.0,1.0
1998-07-15,16.19,16.25,15.94,15.94,11500,8.73801286129908,8.77039586140272,8.60308369420058,8.60308369420058,21307.4760766969,0.0,1.0
1998-07-16,16.06,16.06,16.0,16.06,3300,8.67572560057699,8.67572560057699,8.64331317616637,8.67572560057699,6108.76858489799,0.0,1.0
1998-07-17,16.0,16.06,15.94,16.06,9700,8.64013288016437,8.67253337846498,8.60773238186375,8.67253337846498,17962.6867031526,0.0,1.0
1998-07-20,16.0,16.0,15.88,15.88,23200,8.64013288016437,8.64013288016437,8.57533188356313,8.57533188356313,42962.3022178495,0.0,1.0
1998-07-21,15.63,15.94,15.63,15.88,5400,8.4408751697622,8.60828856084513,8.4408751697622,8.57588596902263,9999.20011876894,0.0,1.0
1998-07-22,15.63,15.63,15.63,15.63,2500,8.4408751697622,8.4408751697622,8.4408751697622,8.4408751697622,4629.25931424488,0.0,1.0
1998-07-23,15.75,15.75,15.63,15.63,16800,8.50666017861703,8.50666017861703,8.44184752963709,8.44184752963709,31105.0393978495,0.0,1.0
1998-07-24,15.69,15.75,15.63,15.63,10700,8.47106745820441,8.50346159762393,8.43867331878489,8.43867331878489,19818.399608824,0.0,1.0
1998-07-27,15.63,15.63,15.63,15.63,2600,8.4408751697622,8.4408751697622,8.4408751697622,8.4408751697622,4814.42968681468,0.0,1.0
1998-07-28,15.75,15.75,15.63,15.63,8500,8.50666017861703,8.50666017861703,8.44184752963709,8.44184752963709,15737.6687429596,0.0,1.0
1998-07-29,15.63,15.63,15.63,15.63,600,8.4408751697622,8.4408751697622,8.4408751697622,8.4408751697622,1111.02223541877,0.0,1.0
1998-07-30,15.69,15.69,15.5,15.63,12200,8.47106745820441,8.47106745820441,8.36848601670926,8.43867331878489,22596.679927818,0.0,1.0
1998-07-31,15.63,15.75,15.63,15.75,2200,8.4408751697622,8.50568035340721,8.4408751697622,8.50568035340721,4073.74819653549,0.0,1.0
1998-08-03,15.69,15.75,15.5,15.5,5700,8.47106745820441,8.50346159762393,8.36848601670926,8.36848601670926,10557.4652121773,0.0,1.0
1998-08-04,15.63,15.81,15.63,15.81,6800,8.4408751697622,8.53808294522971,8.4408751697622,8.53808294522971,12591.5853347461,0.0,1.0
1998-08-05,15.5,15.69,15.31,15.69,9200,8.37318747706968,8.47582654936925,8.27054840477012,8.47582654936925,17030.5514346258,0.0,1.0
1998-08-06,15.5,15.56,15.5,15.56,12800,8.37318747706968,8.4055998156906,8.37318747706968,8.4055998156906,23694.6802568707,0.0,1.0
1998-08-07,15.25,15.5,15.25,15.5,9400,8.23081659541919,8.36574801501623,8.23081659541919,8.36574801501623,17416.2549168913,0.0,1.0
1998-08-10,15.19,15.19,15.19,15.19,100,8.20412205510973,8.20412205510973,8.20412205510973,8.20412205510973,185.150829034038,0.0,1.0
1998-08-11,15.06,15.06,15.0,15.06,2800,8.13293661428448,8.13293661428448,8.10053447637896,8.13293661428448,5184.84306467325,0.0,1.0
1998-08-12,15.06,15.06,15.0,15.06,6700,8.13449875258754,8.13449875258754,8.10209039102344,8.13449875258754,12404.2062171198,0.0,1.0
1998-08-13,14.56,14.75,14.56,14.75,12500,7.8659912111898,7.96863807452264,7.8659912111898,7.96863807452264,23137.5798819982,0.0,1.0
1998-08-14,14.5,14.63,14.5,14.5,4000,7.83039849077718,7.90060206345312,7.83039849077718,7.83039849077718,7407.03044274359,0.0,1.0
1998-08-17,14.38,14.38,14.25,14.38,3900,7.75921304995193,7.75921304995193,7.68906717397879,7.75921304995193,7227.79483421292,0.0,1.0
1998-08-18,14.56,14.63,14.44,14.44,4500,7.8659912111898,7.90380847662821,7.80116161329538,7.80116161329538,8329.52875751936,0.0,1.0
1998-08-19,14.63,14.69,14.63,14.69,2500,7.89808430536487,7.93047562855843,7.89808430536487,7.93047562855843,4630.86978891274,0.0,1.0
1998-08-20,14.63,14.75,14.63,14.63,1200,7.89808430536487,7.962866951752,7.89808430536487,7.89808430536487,2222.81749867811,0.0,1.0
1998-08-21,14.75,14.75,14.56,14.63,3100,7.96387119232452,7.96387119232452,7.86128573289797,7.89908037584459,5741.55443951293,0.0,1.0
1998-08-24,14.63,14.69,14.56,14.69,3100,7.89808430536487,7.93047562855843,7.8602944283057,7.93047562855843,5742.27853825179,0.0,1.0
1998-08-25,14.63,14.75,14.63,14.69,6000,7.89808430536487,7.962866951752,7.89808430536487,7.93047562855843,11114.0874933906,0.0,1.0
1998-08-26,14.5,14.63,14.44,14.63,6900,7.83039849077718,7.90060206345312,7.79799684184983,7.90060206345312,12777.1275137327,0.0,1.0
1998-08-27,14.25,14.38,14.06,14.38,8600,7.69692578922984,7.76714335783334,7.59430011204011,7.76714335783334,15921.9412211927,0.0,1.0
1998-08-28,13.88,14.19,13.88,14.19,6900,7.49226764685726,7.65960215482021,7.49226764685726,7.65960215482021,12782.7787946381,0.0,1.0
1998-08-31,13.63,13.81,13.63,13.81,3400,7.36419787845625,7.46145067509031,7.36419787845625,7.46145067509031,6292.87816064424,0.0,1.0
1998-09-01,13.75,13.75,13.44,13.5,5000,7.42108220603201,7.42108220603201,7.25377053447783,7.28615343864961,9264.14747759007,0.0,1.0
1998-09-02,13.38,13.75,13.38,13.63,16800,7.22532224376258,7.42512562419548,7.22532224376258,7.36032452783886,31110.584748528,0.0,1.0
1998-09-03,13.38,13.38,13.38,13.38,0,7.22532224376258,7.22532224376258,7.22532224376258,7.22532224376258,0,0.0,1.0
1998-09-04,13.38,13.38,13.38,13.38,500,7.22532224376258,7.22532224376258,7.22532224376258,7.22532224376258,925.910260372856,0.0,1.0
1998-09-08,13.5,13.63,13.38,13.5,4500,7.28760950448467,7.35778648489823,7.2228307533337,7.28760950448467,8336.06684916577,0.0,1.0
1998-09-09,13.56,13.63,13.56,13.63,1700,7.3232022248973,7.36100636617626,7.3232022248973,7.36100636617626,3147.80328223468,0.0,1.0
1998-09-10,13.5,13.5,13.38,13.5,3500,7.28760950448467,7.28760950448467,7.2228307533337,7.28760950448467,6483.60754935115,0.0,1.0
1998-09-11,13.5,13.5,13.5,13.5,0,7.28760950448467,7.28760950448467,7.28760950448467,7.28760950448467,0,0.0,1.0
1998-09-14,13.75,13.75,13.63,13.63,4900,7.42108220603201,7.42108220603201,7.35631639768846,7.35631639768846,9078.86452803827,0.0,1.0
1998-09-15,13.75,13.75,13.63,13.75,2600,7.42108220603201,7.42108220603201,7.35631639768846,7.42108220603201,4817.35668834684,0.0,1.0
1998-09-16,13.69,13.69,13.63,13.63,4300,7.39438766572254,7.39438766572254,7.36197983081068,7.36197983081068,7961.03783858725,0.0,1.0
1998-09-17,13.56,13.56,13.56,13.56,500,7.3232022248973,7.3232022248973,7.3232022248973,7.3232022248973,925.824494774905,0.0,1.0
1998-09-18,13.81,13.88,13.63,13.69,20100,7.45667492644464,7.49447125119852,7.35948437707751,7.39188122686655,37225.8416436495,0.0,1.0
1998-09-21,14.0,14.0,13.81,13.94,4200,7.5634530876825,7.5634530876825,7.46080622434967,7.53103828873529,7774.2268403514,0.0,1.0
1998-09-22,14.25,14.25,14.06,14.13,2200,7.69692578922984,7.69692578922984,7.59430011204011,7.63210957205738,4073.05473100279,0.0,1.0
1998-09-23,14.75,14.75,14.38,14.38,2600,7.96387119232452,7.96387119232452,7.76409950817808,7.76409950817808,4815.49727184956,0.0,1.0
1998-09-24,14.75,14.75,14.75,14.75,1000,7.96387119232452,7.96387119232452,7.96387119232452,7.96387119232452,1852.11433532675,0.0,1.0
1998-09-25,15.0,15.0,15.0,15.0,2900,8.09734389387186,8.09734389387186,8.09734389387186,8.09734389387186,5372.13196946238,0.0,1.0
1998-09-28,14.75,14.88,14.63,14.63,3700,7.96387119232452,8.03406124351111,7.89908037584459,7.89908037584459,6852.82304070898,0.0,1.0
1998-09-29,14.5,14.75,14.38,14.75,22000,7.82396308931175,7.95885900464471,7.75921304995193,7.95885900464471,40772.1759878677,0.0,1.0
1998-09-30,14.63,14.63,14.25,14.25,2100,7.89808430536487,7.89808430536487,7.69293925847227,7.69293925847227,3889.9306226867,0.0,1.0
1998-10-01,14.5,14.5,14.5,14.5,500,7.83039849077718,7.83039849077718,7.83039849077718,7.83039849077718,925.878805342948,0.0,1.0
1998-10-02,14.38,14.5,14.38,14.5,5900,7.75921304995193,7.82396308931175,7.75921304995193,7.82396308931175,10934.3562876554,0.0,1.0
1998-10-05,14.31,14.38,14.25,14.38,5100,7.72362032953931,7.76140184058528,7.6912361772142,7.76140184058528,9449.06622622051,0.0,1.0
1998-10-06,14.0,14.19,14.0,14.19,14500,7.5634530876825,7.66609995101534,7.5634530876825,7.66609995101534,26839.5926631179,0.0,1.0
1998-10-07,14.25,14.5,14.06,14.06,18500,7.69692578922984,7.8319595750058,7.59430011204011,7.59430011204011,34250.6875107053,0.0,1.0
1998-10-08,14.13,14.38,14.13,14.38,1400,7.63114101437372,7.76615766360185,7.63114101437372,7.76615766360185,2592.27289375722,0.0,1.0
1998-10-09,14.25,14.38,14.25,14.38,6000,7.69692578922984,7.76714335783334,7.69692578922984,7.76714335783334,11108.3310845531,0.0,1.0
1998-10-12,14.0,14.13,14.0,14.13,4400,7.5634530876825,7.63368515206813,7.5634530876825,7.63368515206813,8144.42811846338,0.0,1.0
1998-10-13,13.88,13.88,13.88,13.88,0,7.53675854737304,7.53675854737304,7.53675854737304,7.53675854737304,0,0.09,1.0
1998-10-14,13.5,13.81,13.5,13.81,14500,7.33210040500045,7.5004671550412,7.33210040500045,7.5004671550412,26697.6704064908,0.0,1.0
1998-10-15,12.44,13.25,12.25,13.25,30200,6.76261687839848,7.20294804170256,6.65932932157406,7.20294804170256,55553.6424368565,0.0,1.0
1998-10-16,12.44,12.5,12.38,12.44,7600,6.76261687839848,6.79523400160619,6.72999975519077,6.76261687839848,13980.3868384142,0.0,1.0
1998-10-19,12.0,12.44,11.88,12.44,16200,6.52236601561326,6.76151943618575,6.45714235545713,6.76151943618575,29805.1350590636,0.0,1.0
1998-10-20,12.0,12.0,11.88,11.88,12300,6.52236601561326,6.52236601561326,6.45714235545713,6.45714235545713,22629.8247670668,0.0,1.0
1998-10-21,12.63,12.63,11.94,11.94,13000,6.86593306940603,6.86593306940603,6.49083458817958,6.49083458817958,23913.719860104,0.0,1.0
1998-10-22,12.5,12.94,12.5,12.88,13800,6.78931141870794,7.02829518064646,6.78931141870794,6.99570648583666,25407.5839745215,0.0,1.0
1998-10-23,12.25,12.38,12.25,12.38,3400,6.65583871716061,6.72647210762843,6.65583871716061,6.72647210762843,6257.66364990406,0.0,1.0
1998-10-26,12.0,12.38,12.0,12.38,15100,6.52236601561326,6.72890760610768,6.52236601561326,6.72890760610768,27781.3295920902,0.0,1.0
1998-10-27,12.0,12.13,11.88,12.0,11600,6.52236601561326,6.59302498078241,6.45714235545713,6.52236601561326,21341.948560811,0.0,1.0
1998-10-28,12.13,12.25,12.0,12.0,26600,6.59899168041247,6.66427436809998,6.528268768751,6.528268768751,48895.0457321735,0.0,1.0
1998-10-29,12.38,12.38,12.13,12.13,16800,6.72702415798585,6.72702415798585,6.59117956675027,6.59117956675027,30917.6829331133,0.0,1.0
1998-10-30,12.31,12.38,12.31,12.38,2300,6.69143143757323,6.72948181942783,6.69143143757323,6.72948181942783,4231.23217567753,0.0,1.0
1998-11-02,12.75,13.0,12.38,12.38,13400,6.93168230035844,7.06759763958115,6.73052759830882,6.73052759830882,24647.6962729762,0.0,1.0
1998-11-03,12.63,13.0,12.63,12.88,23800,6.86593306940603,7.06707283470138,6.86593306940603,7.00183831622722,43780.5025131135,0.0,1.0
1998-11-04,12.75,12.88,12.63,12.63,2600,6.93168230035844,7.00235827675425,6.86644293753154,6.86644293753154,4782.38882908494,0.0,1.0
1998-11-05,12.94,13.0,12.38,12.75,15500,7.02956228149315,7.06215685157736,6.72534629404059,6.92634614289318,28532.3597641412,0.0,1.0
1998-11-06,13.38,13.5,13.19,13.19,23900,7.26981314427836,7.33501326216426,7.16657962429234,7.16657962429234,43987.6505287734,0.0,1.0
1998-11-09,13.25,13.38,13.25,13.38,54400,7.19862770345311,7.26925574884548,7.19862770345311,7.26925574884548,100130.195600231,0.0,1.0
1998-11-10,13.25,13.31,13.25,13.25,91200,7.19862770345311,7.23122526286497,7.19862770345311,7.19862770345311,167865.327918034,0.0,1.0
1998-11-11,13.25,13.38,13.25,13.38,23100,7.19862770345311,7.26925574884548,7.19862770345311,7.26925574884548,42518.5205581862,0.0,1.0
1998-11-12,13.31,13.38,13.31,13.38,5400,7.23422042386574,7.27226666200778,7.23422042386574,7.27226666200778,9935.27924071642,0.0,1.0
1998-11-13,13.25,13.31,13.25,13.31,2800,7.19862770345311,7.23122526286497,7.19862770345311,7.23122526286497,5153.76006765894,0.0,1.0
1998-11-16,13.13,13.19,13.06,13.19,2700,7.14177972660506,7.17441542984925,7.10370473948683,7.17441542984925,4963.88874441695,0.0,1.0
1998-11-17,12.81,13.0,12.75,13.0,26500,6.96727502077106,7.0706147751775,6.93464141411639,7.0706147751775,48722.7788465327,0.0,1.0
1998-11-18,12.69,12.75,12.63,12.75,3000,6.89608957994581,6.92869520443728,6.86348395545434,6.92869520443728,5520.51993505269,0.0,1.0
1998-11-19,12.63,12.63,12.5,12.63,16300,6.86593306940603,6.86593306940603,6.79526234105902,6.86593306940603,29984.1256707458,0.0,1.0
1998-11-20,12.5,12.56,12.5,12.56,6700,6.78931141870794,6.82190011351774,6.78931141870794,6.82190011351774,12335.5661325576,0.0,1.0
1998-11-23,12.13,12.69,12.13,12.63,44400,6.59899168041247,6.90364422295419,6.59899168041247,6.87100287911043,81614.2868612219,0.0,1.0
1998-11-24,11.5,12.06,11.5,12.0,38800,6.24652243241543,6.55070091608088,6.24652243241543,6.51811036425958,71431.7453955675,0.0,1.0
1998-11-25,11.88,11.94,11.56,11.62,5900,6.45118057478802,6.48376229486271,6.27741140105636,6.30999312113104,10864.9880727146,0.0,1.0
1998-11-27,12.06,12.13,11.88,11.88,6500,6.55795873602589,6.59602317313384,6.46007875489118,6.46007875489118,11953.414645531,0.0,1.0
1998-11-30,12.06,12.13,12.0,12.0,18400,6.55795873602589,6.59602317313384,6.52533207564765,6.52533207564765,33837.3583811955,0.0,1.0
1998-12-01,12.13,12.19,12.13,12.19,3200,6.59899168041247,6.63163302425623,6.59899168041247,6.63163302425623,5882.11076477275,0.0,1.0
1998-12-02,12.06,12.25,12.06,12.25,9000,6.55795873602589,6.66127649389031,6.55795873602589,6.66127649389031,16550.8818168891,0.0,1.0
1998-12-03,11.75,12.13,11.69,12.13,12100,6.38889331406592,6.59551284252082,6.3562691779941,6.59551284252082,22253.4628473111,0.0,1.0
1998-12-04,11.56,11.69,11.56,11.63,34500,6.28211515282805,6.35276177651903,6.28211515282805,6.32015564250781,63484.9871894598,0.0,1.0
1998-12-07,11.19,11.69,11.19,11.69,10700,6.07745701045547,6.34901451762506,6.07745701045547,6.34901451762506,19701.1677407203,0.0,1.0
1998-12-08,11.38,11.38,11.0,11.31,50200,6.18423517169334,6.18423517169334,5.97773171253311,6.1461950607954,92376.1765423898,0.0,1.0
1998-12-09,11.38,11.44,11.31,11.38,11100,6.18423517169334,6.21684098103443,6.1461950607954,6.18423517169334,20425.8079605683,0.0,1.0
1998-12-10,11.31,11.31,11.25,11.31,11200,6.14864245128072,6.14864245128072,6.11602365843572,6.14864245128072,20601.6207648593,0.0,1.0
1998-12-11,10.75,11.19,10.75,11.19,23400,5.84610432777341,6.08538673746833,5.84610432777341,6.08538673746833,43028.6539371095,0.0,1.0
1998-12-14,10.13,10.75,10.13,10.63,24100,5.50450917262756,5.84140904301543,5.50450917262756,5.77620261648875,44351.4566592073,0.0,1.0
1998-12-15,10.0,10.38,9.875,10.13,25000,5.43678804302825,5.64338598866332,5.36882819249039,5.50746628758761,45983.0322649017,0.0,1.0
1998-12-16,10.13,10.25,10.0,10.0,9900,5.50450917262756,5.56971559915425,5.43386887722365,5.43386887722365,18219.063108969,0.0,1.0
1998-12-17,10.0,10.25,10.0,10.13,5300,5.43678804302825,5.57270774410395,5.43678804302825,5.50746628758761,9748.40284015917,0.0,1.0
1998-12-18,10.13,10.13,9.875,10.0,21400,5.50450917262756,5.50450917262756,5.36594551625836,5.43386887722365,39382.6212658521,0.0,1.0
1998-12-21,10.25,10.25,10.13,10.13,4600,5.57026074457558,5.57026074457558,5.5050479358586,5.5050479358586,8464.59477609114,0.0,1.0
1998-12-22,10.56,10.56,10.38,10.38,12800,5.73932616653555,5.73932616653555,5.64149674324233,5.64149674324233,23551.1967917293,0.0,1.0
1998-12-23,10.75,10.88,10.5,10.63,12600,5.84610432777341,5.91680140336509,5.71014841317403,5.78084548876571,23169.2751969051,0.0,1.0
1998-12-24,10.75,10.75,10.75,10.75,0,5.84610432777341,5.84610432777341,5.84610432777341,5.84610432777341,0,0.0,1.0
1998-12-28,10.44,10.69,10.31,10.69,38300,5.6681407257103,5.8038720649275,5.59756042931736,5.8038720649275,70543.7672332831,0.0,1.0
1998-12-29,10.31,10.44,10.06,10.44,11300,5.60585346498821,5.67653832924121,5.46992103373243,5.67653832924121,20782.3841146809,0.0,1.0
1998-12-30,10.25,10.56,10.25,10.44,12800,5.57026074457558,5.73872716709445,5.57026074457558,5.67351435837747,23553.6550291232,0.0,1.0
1998-12-31,10.88,10.88,10.25,10.25,33900,5.90839158849551,5.90839158849551,5.56626964908814,5.56626964908814,62425.1108741961,0.0,1.0
1999-01-04,10.63,10.88,10.63,10.88,69700,5.78035666367788,5.91630108192054,5.78035666367788,5.91630108192054,128177.384737463,0.0,1.0
1999-01-05,10.63,10.88,10.5,10.5,40300,5.78035666367788,5.91630108192054,5.7096655661917,5.7096655661917,74111.1708022923,0.0,1.0
1999-01-06,10.88,11.0,10.63,10.63,14900,5.90839158849551,5.97355767219215,5.7726289141275,5.7726289141275,27437.5856054726,0.0,1.0
1999-01-07,10.94,11.0,10.75,10.75,7300,5.94398430890813,5.97658385722024,5.84075240591978,5.84075240591978,13435.7689808017,0.0,1.0
1999-01-08,11.25,11.38,11.0,11.06,31900,6.1130497308681,6.18368941664702,5.97720418129325,6.00980711319121,58706.376653186,0.0,1.0
1999-01-11,11.63,11.75,11.38,11.38,74200,6.32314479912126,6.38838790968829,6.18722165210662,6.18722165210662,136474.179765728,0.0,1.0
1999-01-12,11.38,11.75,11.38,11.75,13700,6.18423517169334,6.38530432929673,6.18423517169334,6.38530432929673,25210.2314468275,0.0,1.0
1999-01-13,11.13,11.19,11.0,11.13,22600,6.10073471362101,6.13362277137638,6.02947725515104,6.10073471362101,41230.7716705654,0.1,1.0
1999-01-14,10.88,11.0,10.88,11.0,8000,5.96178066911444,6.02753560296497,5.96178066911444,6.02753560296497,14599.6649039638,0.0,1.0
1999-01-15,11.0,11.0,10.94,10.94,5800,6.03296610993969,6.03296610993969,6.00005902206729,6.00005902206729,10575.2293046841,0.0,1.0
1999-01-19,11.06,11.13,10.88,11.13,25700,6.06855883035231,6.10696743054442,5.96979385842976,6.10696743054442,46838.4682337336,0.0,1.0
1999-01-20,11.13,11.25,10.94,11.13,19400,6.10073471362101,6.16651082913175,5.99658919739567,6.10073471362101,35392.7863012818,0.0,1.0
1999-01-21,11.0,11.13,11.0,11.13,13000,6.03296610993969,6.10426480032989,6.03296610993969,6.10426480032989,23703.1001656712,0.0,1.0
1999-01-22,11.0,11.0,10.88,10.88,3300,6.03296610993969,6.03296610993969,5.9671519341949,5.9671519341949,6016.94081128576,0.0,1.0
1999-01-25,10.5,11.0,10.5,11.0,34600,5.75712252674186,6.03127121849147,5.75712252674186,6.03127121849147,63104.4412052149,0.0,1.0
1999-01-26,10.75,10.81,10.5,10.5,21000,5.89059522828919,5.92347296909825,5.75360464158479,5.75360464158479,38323.8011187479,0.0,1.0
1999-01-27,10.5,10.63,10.5,10.63,16000,5.75712252674186,5.82840118659676,5.75712252674186,5.82840118659676,29181.2444879607,0.0,1.0
1999-01-28,10.25,10.38,10.25,10.38,9300,5.62364982519452,5.69497416444089,5.62364982519452,5.69497416444089,16950.7353699255,0.0,1.0
1999-01-29,10.25,10.44,10.06,10.38,35000,5.62364982519452,5.72789309024691,5.51940656014214,5.69497416444089,63793.0901018701,0.0,1.0
1999-02-01,10.25,10.5,10.25,10.38,4600,5.62364982519452,5.76081201605293,5.62364982519452,5.69497416444089,8384.23469910293,0.0,1.0
1999-02-02,10.0,10.25,9.875,10.25,44000,5.48127894354402,5.61831091713263,5.41276295674972,5.61831091713263,80273.2363253,0.0,1.0
1999-02-03,9.875,10.0,9.875,10.0,29000,5.40735560114858,5.47580314040362,5.40735560114858,5.47580314040362,52960.2676656166,0.0,1.0
1999-02-04,10.0,10.0,9.938,10.0,5200,5.48127894354402,5.48127894354402,5.44729501409405,5.48127894354402,9486.83702026273,0.0,1.0
1999-02-05,9.938,10.0,9.875,10.0,8400,5.44459051161769,5.47855756854266,5.41007559893587,5.47855756854266,15332.5029351375,0.0,1.0
1999-02-08,9.563,10.0,9.5,10.0,49800,5.24267275484274,5.48224694640043,5.20813459908041,5.48224694640043,90838.6661288542,0.0,1.0
1999-02-09,9.813,9.813,9.625,9.688,4800,5.38504526178619,5.38504526178619,5.28187716750149,5.31644945441604,8746.89026928929,0.0,1.0
1999-02-10,9.938,9.938,9.875,9.938,4400,5.44459051161769,5.44459051161769,5.41007559893587,5.44459051161769,8031.3110612625,0.0,1.0
1999-02-11,9.938,10.0,9.938,10.0,10500,5.44459051161769,5.47855756854266,5.44459051161769,5.47855756854266,19165.6286689219,0.0,1.0
1999-02-12,9.875,10.0,9.75,9.938,18100,5.40735560114858,5.47580314040362,5.33890806189353,5.44185316093312,33054.5118878504,0.0,1.0
1999-02-16,10.0,10.0,10.0,10.0,14500,5.48127894354402,5.48127894354402,5.48127894354402,5.48127894354402,26453.6801526557,0.0,1.0
1999-02-17,9.875,10.0,9.875,10.0,11300,5.40735560114858,5.47580314040362,5.40735560114858,5.47580314040362,20636.2422283265,0.0,1.0
1999-02-18,9.75,9.875,9.75,9.875,4100,5.34780624199669,5.41636786048382,5.34780624199669,5.41636786048382,7475.02773867789,0.0,1.0
1999-02-19,9.75,9.813,9.75,9.75,10200,5.34780624199669,5.3823612977142,5.34780624199669,5.34780624199669,18596.4104718328,0.0,1.0
1999-02-22,9.688,9.875,9.625,9.875,20200,5.31111708948466,5.41363349077839,5.27657947835362,5.41363349077839,36846.7869758429,0.0,1.0
1999-02-23,9.688,9.688,9.625,9.688,4200,5.31111708948466,5.31111708948466,5.27657947835362,5.31111708948466,7661.2131335911,0.0,1.0
1999-02-24,9.625,9.688,9.625,9.625,10400,5.27936332757538,5.31391916026496,5.27936332757538,5.27936332757538,18960.6196408483,0.0,1.0
1999-02-25,9.563,9.688,9.5,9.625,7400,5.24267275484274,5.31120084167274,5.20813459908041,5.27666268591042,13498.1150472595,0.0,1.0
1999-02-26,9.375,9.5,9.375,9.5,23000,5.14040654946439,5.20894530345725,5.14040654946439,5.20894530345725,41947.071291952,0.0,1.0
1999-03-01,9.313,9.375,9.25,9.375,13600,5.10920120801251,5.1432150032339,5.07463880319078,5.1432150032339,24789.9416843029,0.0,1.0
1999-03-02,9.188,9.375,9.188,9.25,25500,5.03527388399268,5.13775496979009,5.03527388399268,5.06925157019289,46530.5374440165,0.0,1.0
1999-03-03,9.25,9.313,9.25,9.25,55300,5.07196265879886,5.10650683690743,5.07196265879886,5.07196265879886,100853.463325998,0.0,1.0
1999-03-04,9.438,9.5,9.375,9.375,8500,5.16874733428951,5.20270180925518,5.13424520650182,5.13424520650182,15520.7818861255,0.0,1.0
1999-03-05,9.625,9.75,9.5,9.563,90200,5.27936332757538,5.34792648767376,5.210800167477,5.24535600016658,164446.91265428,0.0,1.0
1999-03-08,10.0,10.25,9.75,9.75,40500,5.48127894354402,5.61831091713263,5.34424696995542,5.34424696995542,73887.8652539693,0.0,1.0
1999-03-09,9.938,10.0,9.938,10.0,8900,5.44459051161769,5.47855756854266,5.44459051161769,5.47855756854266,16245.1519193719,0.0,1.0
1999-03-10,9.938,10.0,9.938,10.0,19200,5.44459051161769,5.47855756854266,5.44459051161769,5.47855756854266,35045.7209946,0.0,1.0
1999-03-11,9.938,10.0,9.938,9.938,5400,5.44459051161769,5.47855756854266,5.44459051161769,5.44459051161769,9856.60902973125,0.0,1.0
1999-03-12,10.0,10.0,9.875,9.938,7700,5.48127894354402,5.48127894354402,5.41276295674972,5.44729501409405,14047.8163569275,0.0,1.0
1999-03-15,10.06,10.06,10.0,10.0,2000,5.51687166395665,5.51687166395665,5.48396785681576,5.48396785681576,3646.99438840492,0.0,1.0
1999-03-16,10.0,10.31,10.0,10.0,26300,5.48127894354402,5.65119859079389,5.48127894354402,5.48127894354402,47981.5026217134,0.0,1.0
1999-03-17,10.25,10.31,10.25,10.31,1000,5.62364982519452,5.65656875100054,5.62364982519452,5.65656875100054,1822.65971719629,0.0,1.0
1999-03-18,10.19,10.25,10.13,10.25,4000,5.5880571047819,5.62096028694941,5.55515392261439,5.62096028694941,7294.12732112566,0.0,1.0
1999-03-19,10.13,10.25,10.13,10.19,4400,5.55795100925502,5.6237905078839,5.55795100925502,5.59087075856946,8019.50213770855,0.0,1.0
1999-03-22,10.13,10.13,10.0,10.13,8100,5.55795100925502,5.55795100925502,5.48662488574039,5.55795100925502,14763.1743898726,0.0,1.0
1999-03-23,10.0,10.0,10.0,10.0,1200,5.48127894354402,5.48127894354402,5.48127894354402,5.48127894354402,2189.27008159909,0.0,1.0
1999-03-24,10.06,10.13,10.06,10.13,9000,5.51687166395665,5.55525943895436,5.51687166395665,5.55525943895436,16411.4747478221,0.0,1.0
1999-03-25,10.06,10.13,10.06,10.06,6100,5.51687166395665,5.55525943895436,5.51687166395665,5.51687166395665,11123.332884635,0.0,1.0
1999-03-26,10.13,10.13,10.0,10.13,15600,5.55795100925502,5.55795100925502,5.48662488574039,5.55795100925502,28432.7803064212,0.0,1.0
1999-03-29,10.06,10.13,10.0,10.13,5700,5.51687166395665,5.55525943895436,5.48396785681576,5.55525943895436,10393.934006954,0.0,1.0
1999-03-30,10.06,10.13,10.06,10.13,5800,5.51687166395665,5.55525943895436,5.51687166395665,5.55525943895436,10576.2837263743,0.0,1.0
1999-03-31,9.875,10.06,9.875,10.06,13000,5.40735560114858,5.50865795924605,5.40735560114858,5.50865795924605,23740.8096432074,0.0,1.0
1999-04-01,10.0,10.19,9.938,9.938,10200,5.48127894354402,5.58542324347136,5.44729501409405,5.44729501409405,18608.7956935923,0.0,1.0
1999-04-05,10.13,10.13,10.0,10.13,14600,5.55795100925502,5.55795100925502,5.48662488574039,5.55795100925502,26610.1661842147,0.0,1.0
1999-04-06,10.25,10.25,10.06,10.06,4700,5.62364982519452,5.62364982519452,5.51940656014214,5.51940656014214,8566.50067082255,0.0,1.0
1999-04-07,10.25,10.25,10.06,10.13,7700,5.62364982519452,5.62364982519452,5.51940656014214,5.55781197358249,14034.4798224114,0.0,1.0
1999-04-08,10.25,10.38,10.25,10.25,11300,5.62364982519452,5.69497416444089,5.62364982519452,5.62364982519452,20596.0548043181,0.0,1.0
1999-04-09,10.31,10.5,10.25,10.38,41500,5.65034436550399,5.75447292316119,5.61746166308592,5.68870751832506,75723.703251109,0.0,1.0
1999-04-12,10.56,10.63,10.25,10.25,32900,5.79271524715449,5.83111392777009,5.62266394728537,5.62266394728537,59976.019047486,0.0,1.0
1999-04-13,10.88,10.88,10.5,10.56,24300,6.01516974973338,6.01516974973338,5.80508110038607,5.83825299238828,43952.8743160937,0.1,1.0
1999-04-14,10.63,11.0,10.63,10.88,17400,5.88723536932369,6.0921532514168,5.88723536932369,6.02569339776498,31417.4631039506,0.0,1.0
1999-04-15,10.56,10.88,10.5,10.75,16800,5.84610432777342,6.02325900437261,5.81288782591107,5.95128991700419,30346.3623044115,0.0,1.0
1999-04-16,10.94,11.06,10.63,10.63,10500,6.050762470146,6.11713280802695,5.87930576395357,5.87930576395357,18984.3842931795,0.0,1.0
1999-04-19,11.63,11.88,11.25,11.25,50300,6.4389206898094,6.57733257050178,6.22853463115699,6.22853463115699,90852.0275650913,0.0,1.0
1999-04-20,11.69,11.75,11.56,11.56,5800,6.46897693499433,6.50217955399344,6.39703792716291,6.39703792716291,10481.1009037953,0.0,1.0
1999-04-21,12.0,12.13,11.69,11.69,35600,6.63804235695429,6.70995448248796,6.4665595960663,6.4665595960663,64356.3232995113,0.0,1.0
1999-04-22,11.75,12.0,11.38,12.0,52300,6.50456965540695,6.64296475445817,6.29974490881116,6.64296475445817,94475.888883621,0.0,1.0
1999-04-23,11.75,11.88,11.5,11.75,9600,6.50456965540695,6.57653510691358,6.36617455635574,6.50456965540695,17341.6545560758,0.0,1.0
1999-04-26,11.75,11.75,11.63,11.63,17000,6.50456965540695,6.50456965540695,6.43814000786237,6.43814000786237,30709.1799430508,0.0,1.0
1999-04-27,12.25,12.5,11.75,11.75,18800,6.78041323860479,6.91878901898448,6.50366167784541,6.50366167784541,33965.4814383244,0.0,1.0
1999-04-28,12.06,12.13,11.88,12.13,5600,6.67363507736691,6.71237093602493,6.57402858367487,6.71237093602493,10119.8221384689,0.0,1.0
1999-04-29,12.94,12.94,12.0,12.0,25700,7.16303498304049,7.16303498304049,6.64269086526166,6.64269086526166,46426.9685667289,0.0,1.0
1999-04-30,12.38,12.88,12.38,12.81,9600,6.85159867943003,7.12831914305806,6.85159867943003,7.08957827815014,17346.0247105259,0.0,1.0
1999-05-03,13.13,13.13,12.44,12.44,21000,7.2664491981418,7.2664491981418,6.88458705444661,6.88458705444661,37945.6310064771,0.0,1.0
1999-05-04,12.94,13.13,12.13,13.0,9500,7.16303498304049,7.26821092174047,6.71465334963533,7.1962484373668,17161.7198982072,0.0,1.0
1999-05-05,12.88,13.0,12.75,12.88,5600,7.12744226262787,7.19384700420515,7.05550379258582,7.12744226262787,10119.7592828211,0.0,1.0
1999-05-06,13.06,13.25,13.0,13.0,13500,7.23422042386573,7.33946559082856,7.20098510798274,7.20098510798274,24371.6654552511,0.0,1.0
1999-05-07,13.13,13.25,13.0,13.06,2600,7.2664491981418,7.33286000574097,7.19450415657604,7.22770956037562,4698.03050556383,0.0,1.0
1999-05-10,12.63,13.13,12.63,13.13,14100,6.99060630283234,7.26735239558105,6.99060630283234,7.26735239558105,25474.6144018792,0.0,1.0
1999-05-11,12.25,12.5,12.25,12.5,11800,6.78041323860479,6.91878901898448,6.78041323860479,6.91878901898448,21318.7596261823,0.0,1.0
1999-05-12,12.25,12.25,11.88,12.13,19600,6.78041323860479,6.78041323860479,6.57561708364285,6.71399286402254,35410.8210739978,0.0,1.0
1999-05-13,12.25,12.38,12.25,12.38,1100,6.78041323860479,6.85236864440223,6.78041323860479,6.85236864440223,1987.3419990509,0.0,1.0
1999-05-14,12.13,12.38,12.13,12.38,1800,6.71476346427935,6.85315512677481,6.71476346427935,6.85315512677481,3251.64097233666,0.0,1.0
1999-05-17,12.06,12.13,12.0,12.06,4200,6.67363507736691,6.71237093602493,6.6404329128029,6.67363507736691,7589.86660385164,0.0,1.0
1999-05-18,12.38,12.38,12.13,12.13,1200,6.85159867943003,6.85159867943003,6.71323844761602,6.71323844761602,2168.25308881574,0.0,1.0
1999-05-19,12.19,12.25,12.13,12.25,1900,6.74482051819216,6.778018978495,6.71162205788933,6.778018978495,3433.89419148071,0.0,1.0
1999-05-20,12.0,12.06,12.0,12.06,6100,6.63804235695429,6.67123256873906,6.63804235695429,6.67123256873906,11027.3475316578,0.0,1.0
1999-05-21,12.13,12.25,11.88,11.88,3500,6.71476346427935,6.78119146227717,6.5763718017839,6.5763718017839,6322.63522398795,0.0,1.0
1999-05-24,12.5,12.5,12.13,12.25,5500,6.92278412025528,6.92278412025528,6.71786971029572,6.78432843785017,9930.97557366339,0.0,1.0
1999-05-25,12.63,12.63,12.5,12.63,2800,6.99060630283234,6.99060630283234,6.91865231871768,6.99060630283234,5058.78867555047,0.0,1.0
1999-05-26,12.88,12.88,12.63,12.63,6800,7.12744226262787,7.12744226262787,6.98909905100854,6.98909905100854,12288.2791291399,0.0,1.0
1999-05-27,12.63,13.0,12.63,12.88,9300,6.99060630283234,7.19539841146639,6.99060630283234,7.1289793492067,16802.4052437926,0.0,1.0
1999-05-28,12.5,13.0,12.5,12.75,8700,6.92278412025528,7.19969548506549,6.92278412025528,7.06123980266038,15708.997725613,0.0,1.0
1999-06-01,12.0,12.38,12.0,12.38,10400,6.63804235695429,6.84824703159118,6.63804235695429,6.84824703159118,18800.7236605314,0.0,1.0
1999-06-02,12.0,12.13,12.0,12.13,200,6.63804235695429,6.70995448248796,6.63804235695429,6.70995448248796,361.552378087142,0.0,1.0
1999-06-03,12.63,12.63,12.13,12.13,7600,6.99060630283234,6.99060630283234,6.71386021008364,6.71386021008364,13730.997833637,0.0,1.0
1999-06-04,13.0,13.0,12.75,12.75,15600,7.19862770345311,7.19862770345311,7.06019255530979,7.06019255530979,28172.0361649928,0.0,1.0
1999-06-07,13.13,13.25,13.0,13.0,5200,7.2664491981418,7.33286000574097,7.19450415657604,7.19450415657604,9396.06101112766,0.0,1.0
1999-06-08,12.88,13.0,12.88,13.0,6400,7.12744226262787,7.19384700420515,7.12744226262787,7.19384700420515,11565.439180367,0.0,1.0
1999-06-09,12.88,13.13,12.75,13.0,8500,7.12744226262787,7.2657854742472,7.05550379258582,7.19384700420515,15360.3489114249,0.0,1.0
1999-06-10,12.88,12.88,12.88,12.88,0,7.12744226262787,7.12744226262787,7.12744226262787,7.12744226262787,0,0.0,1.0
1999-06-11,12.75,12.75,12.63,12.75,2600,7.05625682180262,7.05625682180262,6.98984499289153,7.05625682180262,4697.95825707083,0.0,1.0
1999-06-14,12.75,12.75,12.69,12.75,3300,7.05625682180262,7.05625682180262,7.02305090734707,7.05625682180262,5962.79317243606,0.0,1.0
1999-06-15,12.13,12.63,12.0,12.63,8700,6.71476346427935,6.99154678927026,6.64279979978172,6.99154678927026,15716.2646996272,0.0,1.0
1999-06-16,12.44,12.63,12.25,12.25,6600,6.88719139984265,6.99238162218752,6.78200117749779,6.78200117749779,11921.2600947718,0.0,1.0
1999-06-17,12.44,12.5,12.44,12.5,1000,6.88719139984265,6.92040936479366,6.88719139984265,6.92040936479366,1806.25152951088,0.0,1.0
1999-06-18,12.38,12.5,12.25,12.5,10900,6.85159867943003,6.91801159070076,6.77965135888675,6.91801159070076,19694.965556743,0.0,1.0
1999-06-21,12.44,12.5,12.44,12.5,5000,6.88719139984265,6.92040936479366,6.88719139984265,6.92040936479366,9031.25764755442,0.0,1.0
1999-06-22,12.5,12.56,12.44,12.44,1700,6.92278412025528,6.9560134840325,6.88955475647805,6.88955475647805,3069.57426822323,0.0,1.0
1999-06-23,12.5,12.5,12.5,12.5,0,6.92278412025528,6.92278412025528,6.92278412025528,6.92278412025528,0,0.0,1.0
1999-06-24,12.75,12.75,12.5,12.63,3300,7.05625682180262,7.05625682180262,6.91789884490453,6.98984499289153,5962.79317243606,0.0,1.0
1999-06-25,12.5,12.63,12.5,12.63,5200,6.92278412025528,6.99478107510593,6.92278412025528,6.99478107510593,9389.28599691812,0.0,1.0
1999-06-28,12.56,12.63,12.5,12.63,9200,6.94947866056475,6.98820983144369,6.91628051409708,6.98820983144369,16627.434321902,0.0,1.0
1999-06-29,12.88,13.0,12.69,12.69,6200,7.12744226262787,7.19384700420515,7.02230142179718,7.02230142179718,11204.0192059805,0.0,1.0
1999-06-30,12.81,12.88,12.75,12.88,3700,7.09184954221524,7.13060281840221,7.0586324483407,7.13060281840221,6683.30591587746,0.0,1.0
1999-07-01,12.44,12.81,12.44,12.81,5900,6.88719139984265,7.09203551704055,6.88719139984265,7.09203551704055,10656.8840241142,0.0,1.0
1999-07-02,12.81,12.88,12.56,12.56,2500,7.09184954221524,7.13060281840221,6.95344498440464,6.95344498440464,4515.74724045775,0.0,1.0
1999-07-06,13.19,13.5,12.88,12.88,11700,7.29650768458782,7.4679949766441,7.12502039253155,7.12502039253155,21150.2552551231,0.0,1.0
1999-07-07,13.25,13.31,13.25,13.31,3400,7.33210040500045,7.36530236909857,7.33210040500045,7.36530236909857,6144.21482407363,0.0,1.0
1999-07-08,13.63,13.75,13.38,13.38,12800,7.55119685723205,7.61767841430232,7.41269361333564,7.41269361333564,23104.1520037859,0.0,1.0
1999-07-09,13.5,13.63,13.38,13.63,9400,7.47447128665094,7.54644767681869,7.40803154188071,7.54644767681869,16977.7894828009,0.0,1.0
1999-07-12,13.63,13.63,13.25,13.38,4100,7.55119685723205,7.55119685723205,7.34067192650951,7.41269361333564,7400.54868871269,0.0,1.0
1999-07-13,13.5,13.63,13.38,13.38,6700,7.52786036726988,7.60035087451026,7.46094605289415,7.46094605289415,12015.3663308188,0.1,1.0
1999-07-14,13.38,13.38,13.38,13.38,2000,7.45667492644463,7.45667492644463,7.45667492644463,7.45667492644463,3588.7309375788,0.0,1.0
1999-07-15,13.13,13.25,13.13,13.25,6200,7.31987897165755,7.38677809401847,7.31987897165755,7.38677809401847,11121.2221288361,0.0,1.0
1999-07-16,13.0,13.25,13.0,13.25,4400,7.25201678407205,7.3914786453042,7.25201678407205,7.3914786453042,7887.46106126382,0.0,1.0
1999-07-19,13.31,13.38,13.0,13.0,3100,7.42108220603201,7.4601111883327,7.24823957012893,7.24823957012893,5559.97075015046,0.0,1.0
1999-07-20,13.31,13.69,13.31,13.38,9500,7.42108220603201,7.63295382423578,7.42108220603201,7.4601111883327,17038.6200407837,0.0,1.0
1999-07-21,13.25,13.5,13.19,13.44,4200,7.38548948561939,7.52483834383862,7.35204575964677,7.49139461786601,7535.04559289652,0.0,1.0
1999-07-22,13.38,13.38,13.25,13.25,1800,7.45667492644463,7.45667492644463,7.3842259174433,7.3842259174433,3229.85784382092,0.0,1.0
1999-07-23,13.25,13.38,13.25,13.25,6800,7.38548948561939,7.45795089189339,7.38548948561939,7.38548948561939,12199.5976265944,0.0,1.0
1999-07-26,13.5,13.5,13.19,13.19,5800,7.52786036726988,7.52786036726988,7.3549983884659,7.3549983884659,10401.3618983208,0.0,1.0
1999-07-27,13.13,13.38,12.88,13.38,9400,7.31987897165755,7.4592521432428,7.18050580007229,7.4592521432428,16861.2077437193,0.0,1.0
1999-07-28,13.0,13.06,13.0,13.06,3400,7.25201678407205,7.28548763076777,7.25201678407205,7.28548763076777,6094.85627461296,0.0,1.0
1999-07-29,12.75,12.88,12.63,12.88,10300,7.10964590242155,7.18213640966193,7.04273158804582,7.18213640966193,18471.384060811,0.0,1.0
1999-07-30,12.88,13.0,12.88,12.88,1800,7.1808313432468,7.24773349861867,7.1808313432468,7.1808313432468,3228.59553327392,0.0,1.0
1999-08-02,12.88,12.94,12.81,12.94,2200,7.1808313432468,7.21428242093273,7.14180508594655,7.21428242093273,3946.06120733479,0.0,1.0
1999-08-03,12.94,13.0,12.88,12.88,11600,7.21642406365943,7.24988507168258,7.18296305563628,7.18296305563628,20800.3297306066,0.0,1.0
1999-08-04,12.94,12.94,12.94,12.94,500,7.21642406365943,7.21642406365943,7.21642406365943,7.21642406365943,896.565936664077,0.0,1.0
1999-08-05,12.94,12.94,12.69,12.81,7200,7.21642406365943,7.21642406365943,7.0770031968963,7.1439252129426,12910.5494879627,0.0,1.0
1999-08-06,12.75,12.88,12.75,12.75,2100,7.10964590242155,7.18213640966193,7.10964590242155,7.10964590242155,3766.01034249546,0.0,1.0
1999-08-09,12.75,12.75,12.75,12.75,1900,7.10964590242155,7.10964590242155,7.10964590242155,7.10964590242155,3407.34269082922,0.0,1.0
1999-08-10,12.63,12.75,12.63,12.75,700,7.04403768858648,7.11096441246854,7.04403768858648,7.11096441246854,1255.10401716407,0.0,1.0
1999-08-11,12.25,12.63,12.25,12.63,10600,6.83380231922372,7.04578965647311,6.83380231922372,7.04578965647311,19001.1349369483,0.0,1.0
1999-08-12,12.31,12.31,12.25,12.25,800,6.86939503963635,6.86939503963635,6.83591301669742,6.83591301669742,1433.60513453909,0.0,1.0
1999-08-13,12.31,12.38,12.13,12.38,5800,6.86939503963635,6.90845739973176,6.76894897081957,6.90845739973176,10393.6372254084,0.0,1.0
1999-08-16,12.13,12.31,12.13,12.19,3500,6.76819659529484,6.86863149942947,6.76819659529484,6.80167489667305,6272.71968274594,0.0,1.0
1999-08-17,12.25,12.38,12.13,12.13,5000,6.83380231922372,6.90632430301957,6.76685894956602,6.76685894956602,8962.79949856051,0.0,1.0
1999-08-18,12.5,12.69,12.25,12.38,13900,6.96727502077106,7.07317760108678,6.82792952035564,6.90038918057166,24938.0137115316,0.0,1.0
1999-08-19,12.38,12.38,12.38,12.38,1400,6.89608957994581,6.89608957994581,6.89608957994581,6.89608957994581,2513.30841907889,0.0,1.0
1999-08-20,12.38,12.5,12.25,12.25,1300,6.89608957994581,6.96293374388713,6.82367506900939,6.82367506900939,2333.78638914468,0.0,1.0
1999-08-23,12.38,12.5,12.38,12.5,1100,6.89608957994581,6.96293374388713,6.89608957994581,6.96293374388713,1974.74232927627,0.0,1.0
1999-08-24,12.5,12.5,12.25,12.25,3600,6.96727502077106,6.96727502077106,6.82792952035564,6.82792952035564,6458.76614111609,0.0,1.0
1999-08-25,12.5,12.5,12.25,12.25,11400,6.96727502077106,6.96727502077106,6.82792952035564,6.82792952035564,20452.7594468676,0.0,1.0
1999-08-26,12.38,12.56,12.31,12.38,5200,6.89608957994581,6.99635582585779,6.85709715098005,6.89608957994581,9335.14555657873,0.0,1.0
1999-08-27,12.38,12.5,12.31,12.5,9600,6.89608957994581,6.96293374388713,6.85709715098005,6.96293374388713,17234.1148736838,0.0,1.0
1999-08-30,12.63,12.88,12.38,12.5,11800,7.04403768858648,7.18346836334077,6.9046070138322,6.97153373771425,21157.4677179086,0.0,1.0
1999-08-31,12.75,12.75,12.5,12.5,1700,7.10964590242155,7.10964590242155,6.97024108080544,6.97024108080544,3048.67503916299,0.0,1.0
1999-09-01,12.81,12.81,12.69,12.69,500,7.14523862283418,7.14523862283418,7.07830430318233,7.07830430318233,896.401133410914,0.0,1.0
1999-09-02,12.75,12.88,12.75,12.81,1200,7.10964590242155,7.18213640966193,7.10964590242155,7.14310305960942,2152.0059099974,0.0,1.0
1999-09-03,12.75,12.75,12.38,12.75,16700,7.10964590242155,7.10964590242155,6.90332676642971,7.10964590242155,29948.7489141305,0.0,1.0
1999-09-07,12.88,12.94,12.69,12.69,2100,7.1808313432468,7.21428242093273,7.07490293057468,7.07490293057468,3766.69478881958,0.0,1.0
1999-09-08,13.38,13.38,12.88,12.88,7700,7.45667492644463,7.45667492644463,7.17802489182413,7.17802489182413,13816.6141096784,0.0,1.0
1999-09-09,13.69,13.88,13.5,13.5,11500,7.63463852850775,7.74059771918828,7.52867933782722,7.52867933782722,20621.146556204,0.0,1.0
1999-09-10,13.63,13.75,13.38,13.75,13100,7.60462513688227,7.67157708232805,7.46514191720358,7.67157708232805,23479.5268387421,0.0,1.0
1999-09-13,13.38,13.75,13.38,13.75,12000,7.45667492644463,7.6628759520638,7.45667492644463,7.6628759520638,21532.3856254728,0.0,1.0
1999-09-14,13.13,13.38,13.13,13.25,3800,7.31987897165755,7.4592521432428,7.31987897165755,7.38677809401847,6816.23291767374,0.0,1.0
1999-09-15,13.0,13.0,13.0,13.0,1100,7.25201678407205,7.25201678407205,7.25201678407205,7.25201678407205,1971.86526531596,0.0,1.0
1999-09-16,13.0,13.0,13.0,13.0,0,7.25201678407205,7.25201678407205,7.25201678407205,7.25201678407205,0,0.0,1.0
1999-09-17,13.19,13.25,13.13,13.13,3600,7.34989676520676,7.38333071561711,7.31646281479642,7.31646281479642,6460.49890452634,0.0,1.0
1999-09-20,13.38,13.44,13.13,13.13,2500,7.45667492644463,7.49011293059909,7.31734990913438,7.31734990913438,4485.91367197351,0.0,1.0
1999-09-21,13.25,13.38,13.25,13.31,11800,7.38548948561939,7.45795089189339,7.38548948561939,7.418933211592,21169.8899990902,0.0,1.0
1999-09-22,13.56,13.56,13.31,13.38,2400,7.56345308768251,7.56345308768251,7.42400889358806,7.46305326793451,4302.79656959857,0.0,1.0
1999-09-23,13.75,13.81,13.69,13.69,1700,7.67023124892038,7.70370134891566,7.63676114892509,7.63676114892509,3047.49612383462,0.0,1.0
1999-09-24,14.06,14.13,13.94,13.94,10600,7.83929667088034,7.87832588616922,7.77238944467083,7.77238944467083,19011.3993967859,0.0,1.0
1999-09-27,13.81,14.0,13.81,14.0,14400,7.705823969333,7.81184182264026,7.705823969333,7.81184182264026,25806.9741524621,0.0,1.0
1999-09-28,13.69,13.69,13.63,13.69,1800,7.63463852850775,7.63463852850775,7.60117773145074,7.63463852850775,3227.65772184063,0.0,1.0
1999-09-29,13.38,13.69,13.38,13.56,6700,7.45667492644463,7.62943794790934,7.45667492644463,7.55698893890801,12022.248640889,0.0,1.0
1999-09-30,13.5,13.5,13.31,13.31,4800,7.52786036726988,7.52786036726988,7.42191270284164,7.42191270284164,8608.02363998961,0.0,1.0
1999-10-01,13.25,13.38,13.25,13.38,7800,7.38548948561939,7.45795089189339,7.38548948561939,7.45795089189339,13993.6561010935,0.0,1.0
1999-10-04,13.25,13.38,13.25,13.38,8300,7.38548948561939,7.45795089189339,7.38548948561939,7.45795089189339,14890.6853383431,0.0,1.0
1999-10-05,13.13,13.31,13.13,13.31,3200,7.31987897165755,7.42022765519893,7.31987897165755,7.42022765519893,5739.98561488315,0.0,1.0
1999-10-06,13.0,13.13,13.0,13.13,3800,7.25201678407205,7.32453695191277,7.25201678407205,7.32453695191277,6811.8981892733,0.0,1.0
1999-10-07,12.88,13.0,12.88,13.0,7200,7.1808313432468,7.24773349861867,7.1808313432468,7.24773349861867,12914.3821330957,0.0,1.0
1999-10-08,13.25,13.25,13.0,13.0,16100,7.38548948561939,7.38548948561939,7.24614062740015,7.24614062740015,28884.3414394367,0.0,1.0
1999-10-11,13.31,13.31,13.31,13.31,200,7.42108220603201,7.42108220603201,7.42108220603201,7.42108220603201,358.707790332288,0.0,1.0
1999-10-12,13.25,13.25,13.25,13.25,100,7.38548948561939,7.38548948561939,7.38548948561939,7.38548948561939,179.405847449917,0.0,1.0
1999-10-13,13.06,13.25,13.06,13.19,3400,7.34099858510361,7.44779718626515,7.34099858510361,7.41407131221414,6048.7683637625,0.1,1.0
1999-10-14,13.0,13.06,13.0,13.06,2100,7.30540586469098,7.33912312252802,7.30540586469098,7.33912312252802,3736.9586995773,0.0,1.0
1999-10-15,12.63,12.88,12.63,12.88,11700,7.09746907434061,7.23795737747483,7.09746907434061,7.23795737747483,20820.2386586276,0.0,1.0
1999-10-18,12.25,12.56,12.13,12.56,4600,6.8782932197395,7.05235615019822,6.81091402085226,7.05235615019822,8192.43934502317,0.0,1.0
1999-10-19,12.13,12.25,12.13,12.25,600,6.82162972631033,6.88911493382535,6.82162972631033,6.88911493382535,1066.90047569271,0.0,1.0
1999-10-20,12.13,12.13,12.13,12.13,3300,6.82162972631033,6.82162972631033,6.82162972631033,6.82162972631033,5867.95261630989,0.0,1.0
1999-10-21,12.06,12.06,12.06,12.06,1500,6.78041323860479,6.78041323860479,6.78041323860479,6.78041323860479,2667.97898054402,0.0,1.0
1999-10-22,12.13,12.19,11.88,12.06,7800,6.82162972631033,6.85537233006784,6.68103554398736,6.78226335525989,13869.7061840052,0.0,1.0
1999-10-25,12.0,12.06,12.0,12.0,6000,6.74482051819216,6.77854462078312,6.74482051819216,6.74482051819216,10674.8578121243,0.0,1.0
1999-10-26,12.0,12.0,12.0,12.0,2600,6.74482051819216,6.74482051819216,6.74482051819216,6.74482051819216,4625.77171858721,0.0,1.0
1999-10-27,11.94,12.0,11.81,12.0,4700,6.70922779777954,6.7429425103312,6.63617925391762,6.7429425103312,8364.30088401121,0.0,1.0
1999-10-28,12.0,12.0,11.88,11.88,5900,6.74482051819216,6.74482051819216,6.67737231301024,6.67737231301024,10496.9435152556,0.0,1.0
1999-10-29,11.5,11.94,11.5,11.88,5700,6.46007875489117,6.7072469855131,6.46007875489117,6.67354222679193,10146.9351206237,0.0,1.0
1999-11-01,11.5,11.63,11.5,11.5,7100,6.46007875489117,6.53310573212038,6.46007875489117,6.46007875489117,12639.1647993733,0.0,1.0
1999-11-02,11.5,11.5,11.5,11.5,3500,6.46007875489117,6.46007875489117,6.46007875489117,6.46007875489117,6230.57419687418,0.0,1.0
1999-11-03,11.56,11.56,11.5,11.56,6200,6.49567147530379,6.49567147530379,6.4619569174735,6.49567147530379,11033.8092485886,0.0,1.0
1999-11-04,11.75,11.88,11.5,11.56,16500,6.60244963654166,6.67549801549915,6.46197198470035,6.49568662114227,29364.1013067312,0.0,1.0
1999-11-05,11.75,11.88,11.75,11.88,6500,6.60244963654166,6.67549801549915,6.60244963654166,6.67549801549915,11567.6762723487,0.0,1.0
1999-11-08,11.56,11.63,11.56,11.63,2200,6.49567147530379,6.53500512610581,6.49567147530379,6.53500512610581,3915.22263659595,0.0,1.0
1999-11-09,11.88,11.88,11.56,11.56,3100,6.67363507736692,6.67363507736692,6.49387386316175,6.49387386316175,5518.43179512454,0.0,1.0
1999-11-10,12.25,12.25,12.0,12.0,9100,6.8782932197395,6.8782932197395,6.73791988872441,6.73791988872441,16206.7821825458,0.0,1.0
1999-11-11,12.25,12.31,12.25,12.31,18800,6.8782932197395,6.91198281918312,6.8782932197395,6.91198281918312,33482.1434100947,0.0,1.0
1999-11-12,12.25,12.25,12.25,12.25,2600,6.8782932197395,6.8782932197395,6.8782932197395,6.8782932197395,4630.5091950131,0.0,1.0
1999-11-15,12.25,12.25,12.25,12.25,400,6.8782932197395,6.8782932197395,6.8782932197395,6.8782932197395,712.386030002015,0.0,1.0
1999-11-16,12.38,12.38,12.25,12.25,2700,6.94947866056475,6.94947866056475,6.87650352115656,6.87650352115656,4809.85720406308,0.0,1.0
1999-11-17,12.25,12.31,12.25,12.31,2800,6.8782932197395,6.91198281918312,6.8782932197395,6.91198281918312,4986.70221001411,0.0,1.0
1999-11-18,13.0,13.13,12.25,12.38,13700,7.30540586469098,7.37845992333789,6.88394014172804,6.95699420037495,24379.2067543853,0.0,1.0
1999-11-19,12.75,12.88,12.75,12.88,3000,7.16303498304049,7.23606984953424,7.16303498304049,7.23606984953424,5339.91528598734,0.0,1.0
1999-11-22,12.25,12.5,12.0,12.5,14700,6.8782932197395,7.01866655075459,6.73791988872441,7.01866655075459,26180.1866025741,0.0,1.0
1999-11-23,12.44,12.44,12.25,12.25,1000,6.98507138097737,6.98507138097737,6.87838620715215,6.87838620715215,1780.94099852411,0.0,1.0
1999-11-24,12.25,12.38,12.25,12.38,3100,6.8782932197395,6.95128735186735,6.8782932197395,6.95128735186735,5520.99173251562,0.0,1.0
1999-11-26,12.25,12.25,12.25,12.25,200,6.8782932197395,6.8782932197395,6.8782932197395,6.8782932197395,356.193015001008,0.0,1.0
1999-11-29,12.25,12.38,12.25,12.25,1500,6.8782932197395,6.95128735186735,6.8782932197395,6.8782932197395,2671.44761250756,0.0,1.0
1999-11-30,12.31,12.31,12.25,12.25,1900,6.91388594015213,6.91388594015213,6.88018706473302,6.88018706473302,3382.90220614854,0.0,1.0
1999-12-01,12.25,12.31,12.25,12.25,4200,6.8782932197395,6.91198281918312,6.8782932197395,6.8782932197395,7480.05331502116,0.0,1.0
1999-12-02,12.0,12.25,12.0,12.25,7100,6.74482051819216,6.88533761232117,6.74482051819216,6.88533761232117,12631.9150776804,0.0,1.0
1999-12-03,11.81,12.0,11.81,12.0,4900,6.63804235695429,6.74483558708311,6.63804235695429,6.74483558708311,8717.78106980201,0.0,1.0
1999-12-06,11.44,11.81,11.44,11.81,5400,6.42448603447855,6.63227098489438,6.42448603447855,6.63227098489438,9615.71083950751,0.0,1.0
1999-12-07,11.38,11.5,11.38,11.5,7700,6.38889331406593,6.45626301509299,6.38889331406593,6.45626301509299,13715.3644132828,0.0,1.0
1999-12-08,11.06,11.25,10.75,11.25,10300,6.21092971200281,6.31762741953269,6.03684397866457,6.31762741953269,18341.5374641658,0.0,1.0
1999-12-09,11.0,11.0,11.0,11.0,3400,6.18423517169334,6.18423517169334,6.18423517169334,6.18423517169334,6047.6354733708,0.0,1.0
1999-12-10,11.19,11.31,11.0,11.0,6200,6.28211515282806,6.34948367993613,6.17544831824027,6.17544831824027,11043.732614288,0.0,1.0
1999-12-13,11.13,11.25,11.13,11.25,5900,6.25213980870358,6.3195483241613,6.25213980870358,6.3195483241613,10503.1240517983,0.0,1.0
1999-12-14,11.0,11.0,11.0,11.0,2100,6.18423517169334,6.18423517169334,6.18423517169334,6.18423517169334,3735.30426296432,0.0,1.0
1999-12-15,11.0,11.0,10.88,11.0,3700,6.18423517169334,6.18423517169334,6.11677078800214,6.18423517169334,6581.25036807999,0.0,1.0
1999-12-16,10.94,10.94,10.94,10.94,200,6.14864245128072,6.14864245128072,6.14864245128072,6.14864245128072,355.850908121069,0.0,1.0
1999-12-17,10.88,11.0,10.75,10.88,8900,6.11304973086809,6.18047307348796,6.04000777636323,6.11304973086809,15840.211394166,0.0,1.0
1999-12-20,11.0,11.0,11.0,11.0,5800,6.18423517169334,6.18423517169334,6.18423517169334,6.18423517169334,10316.5546310443,0.0,1.0
1999-12-21,11.19,11.25,10.94,10.94,1700,6.28211515282806,6.31579941638209,6.14176405468623,6.14176405468623,3028.12023294993,0.0,1.0
1999-12-22,10.38,10.81,10.25,10.81,25000,5.82830796756711,6.06975039782278,5.75531374446656,6.06975039782278,44524.0713847045,0.0,1.0
1999-12-23,10.38,10.56,10.31,10.31,27300,5.82830796756711,5.92937689186018,5.78900338589758,5.78900338589758,48620.2859520973,0.0,1.0
1999-12-27,10.25,10.38,10.19,10.31,16500,5.75712252674186,5.83013969049566,5.72342229731703,5.79082275616669,29376.6546072997,0.0,1.0
1999-12-28,9.813,10.25,9.813,10.25,13300,5.51855878067346,5.76431544908824,5.51855878067346,5.76431544908824,23649.8160456439,0.0,1.0
1999-12-29,10.31,10.31,9.813,9.813,11900,5.79271524715448,5.79271524715448,5.51347378470678,5.51347378470678,21179.8776161607,0.0,1.0
1999-12-30,10.13,10.56,10.13,10.44,8600,5.69155560082365,5.93315174182603,5.69155560082365,5.86572956294165,15306.5358770092,0.0,1.0
1999-12-31,10.13,10.19,9.938,10.0,7900,5.69155560082365,5.72526669026584,5.58368011460863,5.61851490703223,14060.6550498108,0.0,1.0
2000-01-03,10.13,10.13,10.13,10.13,1700,5.69155560082365,5.69155560082365,5.69155560082365,5.69155560082365,3025.71058033903,0.0,1.0
2000-01-04,10.5,10.5,10.0,10.19,13100,5.89949340839236,5.89949340839236,5.61856515084986,5.72531788871601,23315.5612657059,0.0,1.0
2000-01-05,10.5,10.69,10.44,10.44,6900,5.89944065238384,6.00619243561745,5.86572956294165,5.86572956294165,12280.8252966702,0.0,1.0
2000-01-06,11.0,11.13,10.13,10.13,8600,6.18423517169334,6.25732158735881,5.69511838993214,5.69511838993214,15296.9603149967,0.0,1.0
2000-01-07,10.94,11.13,10.94,11.13,8700,6.14864245128072,6.25542874613843,6.14864245128072,6.25542874613843,15479.5145032665,0.0,1.0
2000-01-10,11.31,11.31,10.94,10.94,18100,6.3533005936533,6.3533005936533,6.1454561003154,6.1454561003154,32221.2048654676,0.0,1.0
2000-01-11,11.88,11.88,11.5,11.81,20000,6.67363507736692,6.67363507736692,6.46016863549828,6.63431231175953,35602.785774997,0.0,1.0
2000-01-12,11.44,11.75,11.19,11.63,10300,6.47787511509748,6.65341194076883,6.33631315891091,6.58546220179928,18189.915351313,0.1,1.0
2000-01-13,10.81,11.31,10.81,11.31,6200,6.13084609107441,6.41441899075407,6.13084609107441,6.41441899075407,10931.9332118896,0.0,1.0
2000-01-14,10.19,11.06,10.0,10.94,11700,5.77491888694817,6.26796888024011,5.66724130220625,6.19996198461364,20644.9652945697,0.0,1.0
2000-01-18,10.88,10.94,10.19,10.25,6700,6.15754063138388,6.1914976569246,5.7670348376656,5.80099186320632,11838.4927301108,0.0,1.0
2000-01-19,11.94,11.94,11.0,11.0,6700,6.76261687839847,6.76261687839847,6.23021655463846,6.23021655463846,11829.444346542,0.0,1.0
2000-01-20,11.75,12.0,11.69,12.0,6600,6.6558387171606,6.79745230688742,6.62185145562616,6.79745230688742,11651.4241548634,0.0,1.0
2000-01-21,11.38,11.63,11.19,11.63,4300,6.44228239468486,6.58380880933084,6.33472231955392,6.58380880933084,7595.75520010928,0.0,1.0
2000-01-24,11.44,11.5,11.31,11.5,3500,6.47787511509748,6.51184998458226,6.40426289788047,6.51184998458226,6181.0391970481,0.0,1.0
2000-01-25,11.5,11.69,11.5,11.56,7800,6.51346783551011,6.62108165192288,6.51346783551011,6.54745114595625,13771.4658712174,0.0,1.0
2000-01-26,11.25,11.5,11.06,11.5,4200,6.37109695385961,6.5126768861676,6.26349620530554,6.5126768861676,7416.30528340586,0.0,1.0
2000-01-27,11.31,11.31,11.19,11.19,1200,6.40668967427224,6.40668967427224,6.33871418701205,6.33871418701205,2118.41070662467,0.0,1.0
2000-01-28,10.69,11.19,10.63,11.19,8100,6.05966065024916,6.343087247548,6.0256494585733,6.343087247548,14289.4140444052,0.0,1.0
2000-01-31,11.0,11.5,10.75,10.75,11400,6.22872607220912,6.51184998458226,6.08716411602255,6.08716411602255,20132.5276703852,0.0,1.0
2000-02-01,11.81,11.94,11.13,11.13,11800,6.69143143757323,6.76508817651349,6.30615003388569,6.30615003388569,20826.3360837096,0.0,1.0
2000-02-02,11.94,11.94,11.63,11.75,3000,6.76261687839847,6.76261687839847,6.5870380482223,6.65500404700017,5296.76612531729,0.0,1.0
2000-02-03,12.25,12.31,11.81,12.0,13400,6.94058048046159,6.97457516036589,6.69128616116338,6.79893598086033,23650.7595383554,0.0,1.0
2000-02-04,12.5,12.75,12.0,12.25,18000,7.08295136211208,7.22461038935433,6.7996333076276,6.94129233486984,31766.4188975747,0.0,1.0
2000-02-07,12.44,12.5,12.38,12.5,2200,7.04735864169946,7.08134911746328,7.01336816593564,7.08134911746328,3883.4407884484,0.0,1.0
2000-02-08,12.38,12.94,12.38,12.44,6800,7.01176592128683,7.32893788541613,7.01176592128683,7.04574863172926,12006.1053014374,0.0,1.0
2000-02-09,12.13,12.5,12.13,12.5,7700,6.87506285732581,7.08477211183616,6.87506285732581,7.08477211183616,13585.4757895741,0.0,1.0
2000-02-10,12.25,12.44,12.13,12.13,3300,6.94058048046159,7.04823030015854,6.87259112065299,6.87259112065299,5824.44078183378,0.0,1.0
2000-02-11,12.38,12.44,12.38,12.38,3400,7.01176592128683,7.04574863172926,7.01176592128683,7.01176592128683,6003.05265071871,0.0,1.0
2000-02-14,12.13,12.38,12.13,12.38,7700,6.87506285732581,7.01675829956254,6.87506285732581,7.01675829956254,13585.4757895741,0.0,1.0
2000-02-15,11.75,12.13,11.75,12.13,2600,6.6558387171606,6.87109137354537,6.6558387171606,6.87109137354537,4589.9549700977,0.0,1.0
2000-02-16,11.25,11.75,11.25,11.75,7500,6.37109695385961,6.6542568184756,6.37109695385961,6.6542568184756,13243.4022917962,0.0,1.0
2000-02-17,11.31,11.5,11.06,11.13,7500,6.40668967427224,6.51431752910086,6.26507407581352,6.30472644338196,13240.0669164042,0.0,1.0
2000-02-18,11.38,11.75,11.38,11.44,9200,6.44556490597065,6.65513072453033,6.44556490597065,6.47954855222357,16243.106931251,0.0,1.0
2000-02-22,11.38,11.5,11.06,11.06,5200,6.44228239468486,6.51021507371493,6.26112858393801,6.26112858393801,9185.56442803913,0.0,1.0
2000-02-23,11.13,11.63,11.13,11.38,2700,6.30557690108566,6.58884630365016,6.30557690108566,6.44721160236791,4765.78122373323,0.0,1.0
2000-02-24,11.25,11.25,11.0,11.13,7000,6.37109695385961,6.37109695385961,6.22951702155162,6.30313858635178,12360.5088056764,0.0,1.0
2000-02-25,11.25,11.38,11.25,11.38,2300,6.37109695385961,6.44471851865977,6.37109695385961,6.44471851865977,4061.31003615083,0.0,1.0
2000-02-28,11.94,12.0,11.13,11.25,8500,6.76261687839847,6.79659987778741,6.30384638664782,6.3718123854257,15007.5040217323,0.0,1.0
2000-02-29,12.13,12.44,12.0,12.0,6500,6.87506285732581,7.05076520569935,6.80138122736271,6.80138122736271,11468.2587834067,0.0,1.0
2000-03-01,12.13,12.13,12.0,12.13,1300,6.87506285732581,6.87506285732581,6.80138122736271,6.87506285732581,2293.65175668134,0.0,1.0
2000-03-02,11.75,12.0,11.75,12.0,1900,6.6558387171606,6.79745230688742,6.6558387171606,6.79745230688742,3354.1978627637,0.0,1.0
2000-03-03,11.5,11.88,11.5,11.88,4600,6.51346783551011,6.72869546833566,6.51346783551011,6.72869546833566,8121.6337189231,0.0,1.0
2000-03-06,11.0,11.13,11.0,11.13,10800,6.22872607220912,6.30233828942614,6.22872607220912,6.30233828942614,19072.9209508913,0.0,1.0
2000-03-07,11.19,11.75,11.06,11.25,11500,6.33550423344699,6.6525625328867,6.2619014139342,6.36947476552982,20311.7218864181,0.0,1.0
2000-03-08,11.06,11.19,11.0,11.19,11900,6.26431879262174,6.33795002616974,6.23033514636882,6.33795002616974,21010.1057045529,0.0,1.0
2000-03-09,11.25,11.38,11.0,11.0,2800,6.37109695385961,6.44471851865977,6.22951702155162,6.22951702155162,4944.20352227057,0.0,1.0
2000-03-10,11.38,11.5,11.19,11.19,5000,6.44228239468486,6.51021507371493,6.33472231955392,6.33472231955392,8832.27348849916,0.0,1.0
2000-03-13,11.25,11.63,11.25,11.5,4400,6.37109695385961,6.58629845096776,6.37109695385961,6.5126768861676,7769.46267785376,0.0,1.0
2000-03-14,11.13,11.13,11.13,11.13,5300,6.30557690108566,6.30557690108566,6.30557690108566,6.30557690108566,9355.05203177264,0.0,1.0
2000-03-15,11.31,11.44,11.13,11.13,3100,6.40668967427224,6.48032978547077,6.30472644338196,6.30472644338196,5472.56099211372,0.0,1.0
2000-03-16,11.25,11.5,11.13,11.38,2400,6.37109695385961,6.5126768861676,6.30313858635178,6.44471851865977,4237.88873337478,0.0,1.0
2000-03-17,11.06,11.44,11.06,11.31,4500,6.26431879262174,6.47954855222357,6.26431879262174,6.40591731867558,7944.9979555032,0.0,1.0
2000-03-20,10.88,11.13,10.88,11.13,17100,6.15754063138388,6.29902823780354,6.15754063138388,6.29902823780354,30214.6605499843,0.0,1.0
2000-03-21,10.81,10.81,10.44,10.5,11200,6.13084609107441,6.13084609107441,5.92100214531145,5.95503089327301,19748.0083827683,0.0,1.0
2000-03-22,11.25,11.25,10.94,10.94,3000,6.37109695385961,6.37109695385961,6.1955378377977,6.1955378377977,5297.36091671847,0.0,1.0
2000-03-23,11.06,11.25,10.88,11.25,5700,6.26431879262174,6.37193367242266,6.16236785386298,6.37193367242266,10063.6640769707,0.0,1.0
2000-03-24,10.94,11.0,10.94,11.0,3300,6.1931333517965,6.22709934824145,6.1931333517965,6.22709934824145,5829.35938066432,0.0,1.0
2000-03-27,11.0,11.06,11.0,11.0,4200,6.22872607220912,6.2627009416939,6.22872607220912,6.22872607220912,7417.24703645772,0.0,1.0
2000-03-28,10.81,11.06,10.81,11.06,2200,6.13084609107441,6.27263254091424,6.13084609107441,6.27263254091424,3879.07307518664,0.0,1.0
2000-03-29,10.94,10.94,10.88,10.88,600,6.1931333517965,6.1931333517965,6.15916735535155,6.15916735535155,1059.88352375715,0.0,1.0
2000-03-30,10.88,11.19,10.88,10.88,5300,6.15754063138388,6.33298526334426,6.15754063138388,6.15754063138388,9364.77783128169,0.0,1.0
2000-03-31,10.88,10.94,10.88,10.94,700,6.15754063138388,6.1914976569246,6.15754063138388,6.1914976569246,1236.85744941456,0.0,1.0
2000-04-03,11.13,11.19,10.88,10.88,10300,6.30557690108566,6.3395692293934,6.16394219980341,6.16394219980341,18180.5728164638,0.0,1.0
2000-04-04,11.0,11.13,11.0,11.13,2700,6.22872607220912,6.30233828942614,6.22872607220912,6.30233828942614,4768.23023772282,0.0,1.0
2000-04-05,11.0,11.0,11.0,11.0,8600,6.22872607220912,6.22872607220912,6.22872607220912,6.22872607220912,15187.6963127468,0.0,1.0
2000-04-06,11.0,11.06,11.0,11.06,11600,6.22872607220912,6.2627009416939,6.22872607220912,6.2627009416939,20485.7299102165,0.0,1.0
2000-04-07,11.0,11.13,11.0,11.13,3400,6.22872607220912,6.30233828942614,6.22872607220912,6.30233828942614,6004.43807713244,0.0,1.0
2000-04-10,11.0,11.0,10.81,11.0,1800,6.22872607220912,6.22872607220912,6.12113898550733,6.22872607220912,3178.82015848188,0.0,1.0
2000-04-11,10.88,11.19,10.81,11.13,4700,6.15754063138388,6.33298526334426,6.11792410158637,6.29902823780354,8304.61430321206,0.0,1.0
2000-04-12,10.81,11.19,10.81,10.88,7400,6.3002010694898,6.52166974723319,6.3002010694898,6.34099793117937,12697.0550808909,0.1,1.0
2000-04-13,10.63,10.75,10.63,10.69,2900,6.19529485371661,6.26523233089873,6.19529485371661,6.23026359230767,4975.87293710591,0.0,1.0
2000-04-14,10.5,10.75,10.5,10.75,2500,6.11952925343597,6.26523233089873,6.11952925343597,6.26523233089873,4289.54563543613,0.0,1.0
2000-04-17,10.25,10.38,10.19,10.38,6100,5.97382617597321,6.04959177625385,5.93885743738215,6.04959177625385,10466.4913504642,0.0,1.0
2000-04-18,10.38,10.44,10.38,10.38,4000,6.04959177625385,6.08456051484491,6.04959177625385,6.04959177625385,6863.27301669781,0.0,1.0
2000-04-19,11.0,11.0,10.44,10.5,17200,6.41093540836149,6.41093540836149,6.08456051484491,6.11952925343597,29512.0739718006,0.0,1.0
2000-04-20,11.19,11.25,11.13,11.13,900,6.52166974723319,6.55663848582426,6.48670100864213,6.48670100864213,1544.23642875701,0.0,1.0
2000-04-24,11.13,11.25,11.13,11.25,1100,6.48670100864213,6.55663848582426,6.48670100864213,6.55663848582426,1887.4000795919,0.0,1.0
2000-04-25,10.81,11.13,10.81,11.13,3100,6.3002010694898,6.48670100864213,6.3002010694898,6.48670100864213,5319.0365879408,0.0,1.0
2000-04-26,11.0,11.13,10.94,10.94,14300,6.41093540836149,6.48670100864213,6.37596666977043,6.37596666977043,24536.2010346947,0.0,1.0
2000-04-27,11.5,11.75,11.0,11.13,28400,6.70234156328702,6.84804464074978,6.41093540836149,6.48670100864213,48729.2384185544,0.0,1.0
2000-04-28,11.5,11.75,11.25,11.5,7000,6.70234156328702,6.84804464074978,6.55663848582426,6.70234156328702,12010.7277792212,0.0,1.0
2000-05-01,11.31,11.75,11.31,11.63,6000,6.59160722441532,6.84804464074978,6.59160722441532,6.77810716356765,10294.9095250467,0.0,1.0
2000-05-02,11.13,11.25,11.13,11.19,2700,6.48670100864213,6.55663848582426,6.48670100864213,6.52166974723319,4632.70928627102,0.0,1.0
2000-05-03,11.0,11.13,11.0,11.13,5300,6.41093540836149,6.48670100864213,6.41093540836149,6.48670100864213,9093.83674712461,0.0,1.0
2000-05-04,11.0,11.0,11.0,11.0,4400,6.41093540836149,6.41093540836149,6.41093540836149,6.41093540836149,7549.6003183676,0.0,1.0
2000-05-05,11.0,11.0,11.0,11.0,1400,6.41093540836149,6.41093540836149,6.41093540836149,6.41093540836149,2402.14555584424,0.0,1.0
2000-05-08,11.0,11.0,11.0,11.0,200,6.41093540836149,6.41093540836149,6.41093540836149,6.41093540836149,343.163650834891,0.0,1.0
2000-05-09,11.0,11.19,11.0,11.0,5700,6.41093540836149,6.52166974723319,6.41093540836149,6.41093540836149,9780.16404879439,0.0,1.0
2000-05-10,11.0,11.0,11.0,11.0,11200,6.41093540836149,6.41093540836149,6.41093540836149,6.41093540836149,19217.1644467539,0.0,1.0
2000-05-11,11.13,11.13,11.0,11.0,1100,6.48670100864213,6.48670100864213,6.41093540836149,6.41093540836149,1887.4000795919,0.0,1.0
2000-05-12,11.13,11.19,11.0,11.06,19200,6.48670100864213,6.52166974723319,6.41093540836149,6.44590414695256,32943.7104801495,0.0,1.0
2000-05-15,12.0,12.0,11.31,11.31,6600,6.99374771821254,6.99374771821254,6.59160722441532,6.59160722441532,11324.4004775514,0.0,1.0
2000-05-16,11.75,12.0,11.75,12.0,2700,6.84804464074978,6.99374771821254,6.84804464074978,6.99374771821254,4632.70928627102,0.0,1.0
2000-05-17,11.56,11.63,11.56,11.63,1400,6.73731030187808,6.77810716356765,6.73731030187808,6.77810716356765,2402.14555584423,0.0,1.0
2000-05-18,11.44,11.5,11.44,11.5,800,6.66737282469595,6.70234156328702,6.66737282469595,6.70234156328702,1372.65460333956,0.0,1.0
2000-05-19,11.44,11.56,11.44,11.5,1600,6.66737282469595,6.73731030187808,6.66737282469595,6.70234156328702,2745.30920667913,0.0,1.0
2000-05-22,11.19,11.31,11.0,11.31,3600,6.52166974723319,6.59160722441532,6.41093540836149,6.59160722441532,6176.94571502803,0.0,1.0
2000-05-23,11.13,11.13,11.06,11.06,2400,6.48670100864213,6.48670100864213,6.44590414695256,6.44590414695256,4117.96381001869,0.0,1.0
2000-05-24,11.06,11.38,11.06,11.25,5700,6.44590414695256,6.63240408610489,6.44590414695256,6.55663848582426,9780.16404879438,0.0,1.0
2000-05-25,11.13,11.19,11.06,11.13,4300,6.48670100864213,6.52166974723319,6.44590414695256,6.48670100864213,7378.01849295015,0.0,1.0
2000-05-26,11.19,11.25,11.06,11.06,4200,6.52166974723319,6.55663848582426,6.44590414695256,6.44590414695256,7206.4366675327,0.0,1.0
2000-05-30,11.25,11.25,11.25,11.25,700,6.55663848582426,6.55663848582426,6.55663848582426,6.55663848582426,1201.07277792212,0.0,1.0
2000-05-31,11.06,11.25,11.06,11.25,4500,6.44590414695256,6.55663848582426,6.44590414695256,6.55663848582426,7721.18214378503,0.0,1.0
2000-06-01,11.06,11.19,11.06,11.19,400,6.44590414695256,6.52166974723319,6.44590414695256,6.52166974723319,686.327301669781,0.0,1.0
2000-06-02,11.0,11.13,11.0,11.0,14700,6.41093540836149,6.48670100864213,6.41093540836149,6.41093540836149,25222.5283363645,0.0,1.0
2000-06-05,11.06,11.06,11.0,11.0,4500,6.44590414695256,6.44590414695256,6.41093540836149,6.41093540836149,7721.18214378503,0.0,1.0
2000-06-06,11.13,11.13,11.0,11.0,3900,6.48670100864213,6.48670100864213,6.41093540836149,6.41093540836149,6691.69119128037,0.0,1.0
2000-06-07,11.0,11.13,11.0,11.0,5200,6.41093540836149,6.48670100864213,6.41093540836149,6.41093540836149,8922.25492170716,0.0,1.0
2000-06-08,11.13,11.13,11.06,11.06,1800,6.48670100864213,6.48670100864213,6.44590414695256,6.44590414695256,3088.47285751401,0.0,1.0
2000-06-09,11.44,11.44,11.19,11.19,2600,6.66737282469595,6.66737282469595,6.52166974723319,6.52166974723319,4461.12746085358,0.0,1.0
2000-06-12,11.69,11.69,11.44,11.44,2900,6.81307590215872,6.81307590215872,6.66737282469595,6.66737282469595,4975.87293710591,0.0,1.0
2000-06-13,11.56,11.75,11.5,11.75,2800,6.73731030187808,6.84804464074978,6.70234156328702,6.84804464074978,4804.29111168847,0.0,1.0
2000-06-14,11.5,11.5,11.38,11.44,2100,6.70234156328702,6.70234156328702,6.63240408610489,6.66737282469595,3603.21833376635,0.0,1.0
2000-06-15,11.5,11.56,11.38,11.56,1200,6.70234156328702,6.73731030187808,6.63240408610489,6.73731030187808,2058.98190500934,0.0,1.0
2000-06-16,11.38,11.38,11.38,11.38,5900,6.63240408610489,6.63240408610489,6.63240408610489,6.63240408610489,10123.3276996293,0.0,1.0
2000-06-19,11.44,11.44,11.44,11.44,400,6.66737282469595,6.66737282469595,6.66737282469595,6.66737282469595,686.327301669781,0.0,1.0
2000-06-20,11.0,11.5,11.0,11.5,8600,6.41093540836149,6.70234156328702,6.41093540836149,6.70234156328702,14756.0369859003,0.0,1.0
2000-06-21,10.81,11.06,10.81,11.0,11500,6.3002010694898,6.44590414695256,6.3002010694898,6.41093540836149,19731.9099230062,0.0,1.0
2000-06-22,10.81,10.81,10.81,10.81,300,6.3002010694898,6.3002010694898,6.3002010694898,6.3002010694898,514.745476252335,0.0,1.0
2000-06-23,11.0,11.0,10.94,10.94,11200,6.41093540836149,6.41093540836149,6.37596666977043,6.37596666977043,19217.1644467539,0.0,1.0
2000-06-26,11.13,11.13,11.0,11.0,5100,6.48670100864213,6.48670100864213,6.41093540836149,6.41093540836149,8750.67309628971,0.0,1.0
2000-06-27,11.06,11.06,11.06,11.06,3400,6.44590414695256,6.44590414695256,6.44590414695256,6.44590414695256,5833.78206419314,0.0,1.0
2000-06-28,11.0,11.06,11.0,11.06,9300,6.41093540836149,6.44590414695256,6.41093540836149,6.44590414695256,15957.1097638224,0.0,1.0
2000-06-29,11.0,11.0,11.0,11.0,3300,6.41093540836149,6.41093540836149,6.41093540836149,6.41093540836149,5662.2002387757,0.0,1.0
2000-06-30,11.13,11.13,11.13,11.13,2100,6.48670100864213,6.48670100864213,6.48670100864213,6.48670100864213,3603.21833376635,0.0,1.0
2000-07-03,11.13,11.13,11.13,11.13,300,6.48670100864213,6.48670100864213,6.48670100864213,6.48670100864213,514.745476252336,0.0,1.0
2000-07-05,11.13,11.19,11.0,11.19,2600,6.48670100864213,6.52166974723319,6.41093540836149,6.52166974723319,4461.12746085358,0.0,1.0
2000-07-06,11.25,11.38,11.13,11.13,2600,6.55663848582426,6.63240408610489,6.48670100864213,6.48670100864213,4461.12746085357,0.0,1.0
2000-07-07,11.31,11.31,11.25,11.31,800,6.59160722441532,6.59160722441532,6.55663848582426,6.59160722441532,1372.65460333956,0.0,1.0
2000-07-10,11.44,11.44,11.19,11.19,3100,6.66737282469595,6.66737282469595,6.52166974723319,6.52166974723319,5319.03658794081,0.0,1.0
2000-07-11,11.63,11.63,11.31,11.38,5700,6.77810716356765,6.77810716356765,6.59160722441532,6.63240408610489,9780.16404879438,0.0,1.0
2000-07-12,11.56,11.75,11.5,11.5,4500,6.79559153286318,6.90728378124069,6.76032029653344,6.76032029653344,7654.96274289495,0.1,1.0
2000-07-13,11.81,11.81,11.69,11.81,4500,6.94255501757043,6.94255501757043,6.87201254491095,6.94255501757043,7654.96274289495,0.0,1.0
2000-07-14,11.81,11.81,11.75,11.81,2100,6.94255501757043,6.94255501757043,6.90728378124069,6.94255501757043,3572.31594668431,0.0,1.0
2000-07-17,11.81,11.81,11.75,11.75,2800,6.94255501757043,6.94255501757043,6.90728378124069,6.90728378124069,4763.08792891241,0.0,1.0
2000-07-18,12.38,12.38,11.94,11.94,5800,7.27763176270296,7.27763176270296,7.0189760296182,7.0189760296182,9866.3964241757,0.0,1.0
2000-07-19,12.06,12.38,12.0,12.38,3800,7.08951850227768,7.27763176270296,7.05424726594794,7.27763176270296,6464.19076066684,0.0,1.0
2000-07-20,11.94,11.94,11.94,11.94,1700,7.0189760296182,7.0189760296182,7.0189760296182,7.0189760296182,2891.87481398253,0.0,1.0
2000-07-21,12.0,12.0,11.81,11.81,1600,7.05424726594794,7.05424726594794,6.94255501757043,6.94255501757043,2721.76453080709,0.0,1.0
2000-07-24,11.88,11.88,11.88,11.88,100,6.98370479328846,6.98370479328846,6.98370479328846,6.98370479328846,170.110283175443,0.0,1.0
2000-07-25,11.81,11.81,11.81,11.81,100,6.94255501757043,6.94255501757043,6.94255501757043,6.94255501757043,170.110283175443,0.0,1.0
2000-07-26,11.81,11.94,11.81,11.94,4100,6.94255501757043,7.0189760296182,6.94255501757043,7.0189760296182,6974.52161019317,0.0,1.0
2000-07-27,11.81,11.81,11.81,11.81,0,6.94255501757043,6.94255501757043,6.94255501757043,6.94255501757043,0,0.0,1.0
2000-07-28,11.88,11.94,11.81,11.94,1100,6.98370479328846,7.0189760296182,6.94255501757043,7.0189760296182,1871.21311492988,0.0,1.0
2000-07-31,11.88,11.88,11.81,11.81,700,6.98370479328846,6.98370479328846,6.94255501757043,6.94255501757043,1190.7719822281,0.0,1.0
2000-08-01,11.91,11.91,11.91,11.91,700,7.00134041145333,7.00134041145333,7.00134041145333,7.00134041145333,1190.7719822281,0.0,1.0
2000-08-02,11.81,11.81,11.81,11.81,400,6.94255501757043,6.94255501757043,6.94255501757043,6.94255501757043,680.441132701773,0.0,1.0
2000-08-03,11.81,11.81,11.75,11.81,4200,6.94255501757043,6.94255501757043,6.90728378124069,6.94255501757043,7144.63189336862,0.0,1.0
2000-08-04,11.75,11.81,11.75,11.81,1300,6.90728378124069,6.94255501757043,6.90728378124069,6.94255501757043,2211.43368128076,0.0,1.0
2000-08-07,11.38,11.69,11.38,11.69,3300,6.68977782387396,6.87201254491095,6.68977782387396,6.87201254491095,5613.63934478963,0.0,1.0
2000-08-08,11.5,11.5,11.44,11.44,300,6.76032029653344,6.76032029653344,6.7250490602037,6.7250490602037,510.33084952633,0.0,1.0
2000-08-09,11.38,11.44,11.31,11.38,2800,6.68977782387396,6.7250490602037,6.64862804815593,6.68977782387396,4763.08792891241,0.0,1.0
2000-08-10,11.44,11.5,11.44,11.5,1600,6.7250490602037,6.76032029653344,6.7250490602037,6.76032029653344,2721.76453080709,0.0,1.0
2000-08-11,11.44,11.44,11.44,11.44,100,6.7250490602037,6.7250490602037,6.7250490602037,6.7250490602037,170.110283175443,0.0,1.0
2000-08-14,11.38,11.38,11.38,11.38,200,6.68977782387396,6.68977782387396,6.68977782387396,6.68977782387396,340.220566350887,0.0,1.0
2000-08-15,11.44,11.44,11.44,11.44,100,6.7250490602037,6.7250490602037,6.7250490602037,6.7250490602037,170.110283175443,0.0,1.0
2000-08-16,11.31,11.38,11.31,11.38,600,6.64862804815593,6.68977782387396,6.64862804815593,6.68977782387396,1020.66169905266,0.0,1.0
2000-08-17,11.31,11.31,11.25,11.25,300,6.64862804815593,6.64862804815593,6.61335681182619,6.61335681182619,510.33084952633,0.0,1.0
2000-08-18,11.44,11.44,11.31,11.31,3400,6.7250490602037,6.7250490602037,6.64862804815593,6.64862804815593,5783.74962796507,0.0,1.0
2000-08-21,11.69,11.69,11.44,11.44,4600,6.87201254491095,6.87201254491095,6.7250490602037,6.7250490602037,7825.07302607039,0.0,1.0
2000-08-22,12.0,12.0,11.81,11.81,4100,7.05424726594794,7.05424726594794,6.94255501757043,6.94255501757043,6974.52161019317,0.0,1.0
2000-08-23,11.94,11.94,11.94,11.94,400,7.0189760296182,7.0189760296182,7.0189760296182,7.0189760296182,680.441132701773,0.0,1.0
2000-08-24,11.88,11.88,11.81,11.81,200,6.98370479328846,6.98370479328846,6.94255501757043,6.94255501757043,340.220566350886,0.0,1.0
2000-08-25,11.75,11.88,11.75,11.88,600,6.90728378124069,6.98370479328846,6.90728378124069,6.98370479328846,1020.66169905266,0.0,1.0
2000-08-28,11.69,11.81,11.63,11.81,300,6.87201254491095,6.94255501757043,6.83674130858121,6.94255501757043,510.33084952633,0.0,1.0
2000-08-29,11.69,11.69,11.63,11.63,300,6.87201254491095,6.87201254491095,6.83674130858121,6.83674130858121,510.33084952633,0.0,1.0
2000-08-30,11.5,11.63,11.38,11.56,7200,6.76032029653344,6.83674130858121,6.68977782387396,6.79559153286318,12247.9403886319,0.0,1.0
2000-08-31,11.5,11.5,11.5,11.5,0,6.76032029653344,6.76032029653344,6.76032029653344,6.76032029653344,0,0.0,1.0
2000-09-01,11.38,11.38,11.38,11.38,1000,6.68977782387396,6.68977782387396,6.68977782387396,6.68977782387396,1701.10283175443,0.0,1.0
2000-09-05,11.44,11.5,11.25,11.5,3600,6.7250490602037,6.76032029653344,6.61335681182619,6.76032029653344,6123.97019431596,0.0,1.0
2000-09-06,11.38,11.38,11.38,11.38,500,6.68977782387396,6.68977782387396,6.68977782387396,6.68977782387396,850.551415877217,0.0,1.0
2000-09-07,11.44,11.5,11.19,11.5,6700,6.7250490602037,6.76032029653344,6.57808557549645,6.76032029653344,11397.3889727547,0.0,1.0
2000-09-08,11.38,11.38,11.38,11.38,500,6.68977782387396,6.68977782387396,6.68977782387396,6.68977782387396,850.551415877217,0.0,1.0
2000-09-11,11.25,11.31,11.25,11.31,300,6.61335681182619,6.64862804815593,6.61335681182619,6.64862804815593,510.33084952633,0.0,1.0
2000-09-12,11.06,11.38,11.06,11.38,4600,6.50166456344869,6.68977782387396,6.50166456344869,6.68977782387396,7825.07302607038,0.0,1.0
2000-09-13,11.0,11.13,11.0,11.13,17100,6.46639332711895,6.54281433916672,6.46639332711895,6.54281433916672,29088.8584230008,0.0,1.0
2000-09-14,11.19,11.19,11.0,11.0,1400,6.57808557549645,6.57808557549645,6.46639332711895,6.46639332711895,2381.54396445621,0.0,1.0
2000-09-15,11.19,11.19,11.19,11.19,0,6.57808557549645,6.57808557549645,6.57808557549645,6.57808557549645,0,0.0,1.0
2000-09-18,11.13,11.13,11.13,11.13,200,6.54281433916672,6.54281433916672,6.54281433916672,6.54281433916672,340.220566350886,0.0,1.0
2000-09-19,11.0,11.06,11.0,11.0,4300,6.46639332711895,6.50166456344869,6.46639332711895,6.46639332711895,7314.74217654405,0.0,1.0
2000-09-20,11.0,11.13,11.0,11.13,4900,6.46639332711895,6.54281433916672,6.46639332711895,6.54281433916672,8335.40387559671,0.0,1.0
2000-09-21,10.81,10.94,10.69,10.88,6500,6.35470107874144,6.43112209078921,6.28415860608196,6.39585085445947,11057.1684064038,0.0,1.0
2000-09-22,10.25,10.69,10.25,10.69,15100,6.0255028729972,6.28415860608196,6.0255028729972,6.28415860608196,25686.6527594919,0.0,1.0
2000-09-25,10.0,10.38,10.0,10.38,9500,5.87853938828995,6.10192388504497,5.87853938828995,6.10192388504497,16160.4769016671,0.0,1.0
2000-09-26,10.19,10.19,9.875,10.13,3000,5.99023163666746,5.99023163666746,5.80505764593633,5.95496040033772,5103.3084952633,0.0,1.0
2000-09-27,10.06,10.06,10.06,10.06,1600,5.91381062461969,5.91381062461969,5.91381062461969,5.91381062461969,2721.76453080709,0.0,1.0
2000-09-28,10.31,10.38,10.0,10.0,2200,6.06077410932694,6.10192388504497,5.87853938828995,5.87853938828995,3742.42622985975,0.0,1.0
2000-09-29,10.25,10.38,10.25,10.31,5000,6.0255028729972,6.10192388504497,6.0255028729972,6.06077410932694,8505.51415877216,0.0,1.0
2000-10-02,10.19,10.31,10.06,10.31,2800,5.99023163666746,6.06077410932694,5.91381062461969,6.06077410932694,4763.08792891241,0.0,1.0
2000-10-03,10.06,10.31,10.06,10.31,5400,5.91381062461969,6.06077410932694,5.91381062461969,6.06077410932694,9185.95529147393,0.0,1.0
2000-10-04,10.13,10.19,10.0,10.0,6000,5.95496040033772,5.99023163666746,5.87853938828995,5.87853938828995,10206.6169905266,0.0,1.0
2000-10-05,10.0,10.25,10.0,10.19,19900,5.87853938828995,6.0255028729972,5.87853938828995,5.99023163666746,33851.9463519132,0.0,1.0
2000-10-06,9.875,10.0,9.875,10.0,9500,5.80505764593633,5.87853938828995,5.80505764593633,5.87853938828995,16160.4769016671,0.0,1.0
2000-10-09,9.625,9.813,9.625,9.75,14000,5.65809416122908,5.76861070172893,5.65809416122908,5.7315759035827,23815.439644562,0.0,1.0
2000-10-10,9.5,9.625,9.375,9.625,10900,5.58461241887545,5.65809416122908,5.51113067652183,5.65809416122908,18542.0208661233,0.0,1.0
2000-10-11,9.625,9.625,9.438,9.438,4400,5.71687955511198,5.71687955511198,5.60580875232694,5.60580875232694,7407.88739586634,0.1,1.0
2000-10-12,9.75,9.75,9.625,9.625,5700,5.79112474413941,5.79112474413941,5.71687955511198,5.71687955511198,9596.58139919048,0.0,1.0
2000-10-13,9.75,9.875,9.75,9.875,4900,5.79112474413941,5.86536993316683,5.79112474413941,5.86536993316683,8249.69278176024,0.0,1.0
2000-10-16,9.688,9.688,9.5,9.625,23000,5.7542991303818,5.7542991303818,5.64263436608455,5.71687955511198,38723.0477511195,0.0,1.0
2000-10-17,9.688,9.75,9.688,9.75,1500,5.7542991303818,5.79112474413941,5.7542991303818,5.79112474413941,2525.41615768171,0.0,1.0
2000-10-18,9.375,9.625,9.313,9.625,9200,5.56838917705712,5.71687955511198,5.53156356329952,5.71687955511198,15489.2191004478,0.0,1.0
2000-10-19,9.438,9.5,9.188,9.375,18900,5.60580875232694,5.64263436608455,5.45731837427209,5.56838917705712,31820.2435867895,0.0,1.0
2000-10-20,9.375,9.5,9.313,9.5,3500,5.56838917705712,5.64263436608455,5.53156356329952,5.64263436608455,5892.63770125732,0.0,1.0
2000-10-23,9.438,9.438,9.313,9.313,7300,5.60580875232694,5.60580875232694,5.53156356329952,5.53156356329952,12290.358634051,0.0,1.0
2000-10-24,9.438,9.438,9.375,9.375,1900,5.60580875232694,5.60580875232694,5.56838917705712,5.56838917705712,3198.86046639683,0.0,1.0
2000-10-25,9.375,9.375,9.313,9.375,3600,5.56838917705712,5.56838917705712,5.53156356329952,5.56838917705712,6060.9987784361,0.0,1.0
2000-10-26,9.313,9.313,9.313,9.313,500,5.53156356329952,5.53156356329952,5.53156356329952,5.53156356329952,841.805385893902,0.0,1.0
2000-10-27,9.813,9.813,9.375,9.375,11400,5.82854431940923,5.82854431940923,5.56838917705712,5.56838917705712,19193.162798381,0.0,1.0
2000-10-30,10.0,10.0,9.938,9.938,9300,5.93961512219426,5.93961512219426,5.90278950843666,5.90278950843666,15657.5801776266,0.0,1.0
2000-10-31,10.0,10.31,10.0,10.13,10200,5.93961512219426,6.12374319098228,5.93961512219426,6.01683011878279,17172.8298722356,0.0,1.0
2000-11-01,10.75,10.75,10.06,10.06,12800,6.38508625635883,6.38508625635883,5.97525281292743,5.97525281292743,21550.2178788839,0.0,1.0
2000-11-02,10.94,11.0,10.75,10.75,17100,6.49793894368052,6.53357663441369,6.38508625635883,6.38508625635883,28789.7441975715,0.0,1.0
2000-11-03,10.81,10.94,10.75,10.94,6500,6.420723947092,6.49793894368052,6.38508625635883,6.49793894368052,10943.4700166207,0.0,1.0
2000-11-06,10.69,11.0,10.69,11.0,2800,6.34944856562567,6.53357663441369,6.34944856562567,6.53357663441369,4714.11016100585,0.0,1.0
2000-11-07,10.75,10.75,10.69,10.69,5000,6.38508625635883,6.38508625635883,6.34944856562567,6.34944856562567,8418.05385893903,0.0,1.0
2000-11-08,11.06,11.06,10.88,10.88,4400,6.56921432514685,6.56921432514685,6.46230125294736,6.46230125294736,7407.88739586635,0.0,1.0
2000-11-09,11.0,11.13,11.0,11.0,11300,6.53357663441369,6.61079163100221,6.53357663441369,6.53357663441369,19024.8017212022,0.0,1.0
2000-11-10,11.0,11.0,11.0,11.0,3800,6.53357663441369,6.53357663441369,6.53357663441369,6.53357663441369,6397.72093279366,0.0,1.0
2000-11-13,11.0,11.0,10.94,11.0,5900,6.53357663441369,6.53357663441369,6.49793894368052,6.53357663441369,9933.30355354805,0.0,1.0
2000-11-14,10.94,11.0,10.88,11.0,2900,6.49793894368052,6.53357663441369,6.46230125294736,6.53357663441369,4882.47123818464,0.0,1.0
2000-11-15,11.0,11.0,10.94,10.94,700,6.53357663441369,6.53357663441369,6.49793894368052,6.49793894368052,1178.52754025146,0.0,1.0
2000-11-16,11.44,11.56,11.25,11.25,14500,6.79491969979023,6.86619508125657,6.68206701246854,6.68206701246854,24412.3561909232,0.0,1.0
2000-11-17,11.31,11.63,11.31,11.38,24100,6.71770470320171,6.90777238711193,6.71770470320171,6.75928200905707,40575.0196000861,0.0,1.0
2000-11-20,11.13,11.25,11.13,11.25,1600,6.61079163100221,6.68206701246854,6.61079163100221,6.68206701246854,2693.77723486049,0.0,1.0
2000-11-21,11.06,11.06,11.06,11.06,100,6.56921432514685,6.56921432514685,6.56921432514685,6.56921432514685,168.361077178781,0.0,1.0
2000-11-22,10.81,11.0,10.81,11.0,4600,6.420723947092,6.53357663441369,6.420723947092,6.53357663441369,7744.6095502239,0.0,1.0
2000-11-24,10.75,10.75,10.75,10.75,3200,6.38508625635883,6.38508625635883,6.38508625635883,6.38508625635883,5387.55446972098,0.0,1.0
2000-11-27,11.0,11.0,10.75,10.75,12800,6.53357663441369,6.53357663441369,6.38508625635883,6.38508625635883,21550.2178788839,0.0,1.0
2000-11-28,11.0,11.0,11.0,11.0,1100,6.53357663441369,6.53357663441369,6.53357663441369,6.53357663441369,1851.97184896659,0.0,1.0
2000-11-29,11.0,11.0,10.88,10.88,9400,6.53357663441369,6.53357663441369,6.46230125294736,6.46230125294736,15825.9412548054,0.0,1.0
2000-11-30,10.94,10.94,10.81,10.88,5600,6.49793894368052,6.49793894368052,6.420723947092,6.46230125294736,9428.22032201171,0.0,1.0
2000-12-01,10.81,10.88,10.75,10.75,4400,6.420723947092,6.46230125294736,6.38508625635883,6.38508625635883,7407.88739586634,0.0,1.0
2000-12-04,11.0,11.0,10.94,10.94,1900,6.53357663441369,6.53357663441369,6.49793894368052,6.49793894368052,3198.86046639683,0.0,1.0
2000-12-05,11.0,11.0,10.88,10.88,1800,6.53357663441369,6.53357663441369,6.46230125294736,6.46230125294736,3030.49938921805,0.0,1.0
2000-12-06,11.0,11.13,11.0,11.06,4600,6.53357663441369,6.61079163100221,6.53357663441369,6.56921432514685,7744.6095502239,0.0,1.0
2000-12-07,10.94,10.94,10.88,10.94,2200,6.49793894368052,6.49793894368052,6.46230125294736,6.49793894368052,3703.94369793317,0.0,1.0
2000-12-08,10.88,10.88,10.88,10.88,6400,6.46230125294736,6.46230125294736,6.46230125294736,6.46230125294736,10775.1089394419,0.0,1.0
2000-12-11,11.13,11.13,11.0,11.0,1500,6.61079163100221,6.61079163100221,6.53357663441369,6.53357663441369,2525.41615768171,0.0,1.0
2000-12-12,11.13,11.13,11.0,11.0,2300,6.61079163100221,6.61079163100221,6.53357663441369,6.53357663441369,3872.30477511195,0.0,1.0
2000-12-13,11.13,11.13,11.06,11.06,700,6.61079163100221,6.61079163100221,6.56921432514685,6.56921432514685,1178.52754025146,0.0,1.0
2000-12-14,11.13,11.13,11.13,11.13,600,6.61079163100221,6.61079163100221,6.61079163100221,6.61079163100221,1010.16646307268,0.0,1.0
2000-12-15,11.25,11.25,11.06,11.13,6200,6.68206701246854,6.68206701246854,6.56921432514685,6.61079163100221,10438.3867850844,0.0,1.0
2000-12-18,11.19,11.25,11.13,11.25,4800,6.64642932173538,6.68206701246854,6.61079163100221,6.68206701246854,8081.33170458146,0.0,1.0
2000-12-19,11.13,11.19,11.13,11.19,1100,6.61079163100221,6.64642932173538,6.61079163100221,6.64642932173538,1851.97184896659,0.0,1.0
2000-12-20,11.13,11.19,11.13,11.13,6200,6.61079163100221,6.64642932173538,6.61079163100221,6.61079163100221,10438.3867850844,0.0,1.0
2000-12-21,11.13,11.19,11.13,11.13,2200,6.61079163100221,6.64642932173538,6.61079163100221,6.61079163100221,3703.94369793317,0.0,1.0
2000-12-22,11.13,11.13,11.13,11.13,3000,6.61079163100221,6.61079163100221,6.61079163100221,6.61079163100221,5050.83231536342,0.0,1.0
2000-12-26,11.25,11.25,11.19,11.19,18900,6.68206701246854,6.68206701246854,6.64642932173538,6.64642932173538,31820.2435867895,0.0,1.0
2000-12-27,11.44,11.44,11.19,11.31,4600,6.79491969979023,6.79491969979023,6.64642932173538,6.71770470320171,7744.60955022391,0.0,1.0
2000-12-28,12.0,12.19,12.0,12.19,14400,7.12753814663311,7.2403908339548,7.12753814663311,7.2403908339548,24243.9951137444,0.0,1.0
2000-12-29,12.0,12.19,12.0,12.06,8500,7.12753814663311,7.2403908339548,7.12753814663311,7.16317583736628,14310.6915601964,0.0,1.0
2001-01-02,12.19,12.31,12.0,12.0,4400,7.2403908339548,7.31166621542114,7.12753814663311,7.12753814663311,7407.88739586635,0.0,1.0
2001-01-03,12.25,12.38,12.19,12.19,5100,7.27602852468797,7.3532435212765,7.2403908339548,7.2403908339548,8586.41493611781,0.0,1.0
2001-01-04,12.5,12.63,12.25,12.25,10700,7.42451890274283,7.50173389933135,7.27602852468797,7.27602852468797,18014.6352581295,0.0,1.0
2001-01-05,12.63,12.75,12.56,12.63,9300,7.50173389933135,7.57300928079768,7.46015659347599,7.50173389933135,15657.5801776266,0.0,1.0
2001-01-08,12.5,12.69,12.5,12.69,1800,7.42451890274283,7.53737159006452,7.42451890274283,7.53737159006452,3030.49938921805,0.0,1.0
2001-01-09,12.38,12.56,12.38,12.56,9300,7.3532435212765,7.46015659347599,7.3532435212765,7.46015659347599,15657.5801776266,0.0,1.0
2001-01-10,12.0,12.13,12.0,12.13,2400,7.18693429785506,7.26479275274849,7.18693429785506,7.26479275274849,4007.27191962717,0.1,1.0
2001-01-11,12.06,12.06,12.06,12.06,800,7.22286896934433,7.22286896934433,7.22286896934433,7.22286896934433,1335.75730654239,0.0,1.0
2001-01-12,12.13,12.13,12.13,12.13,600,7.26479275274849,7.26479275274849,7.26479275274849,7.26479275274849,1001.81797990679,0.0,1.0
2001-01-16,12.0,12.0,12.0,12.0,1700,7.18693429785506,7.18693429785506,7.18693429785506,7.18693429785506,2838.48427640258,0.0,1.0
2001-01-17,12.25,12.25,12.0,12.0,3900,7.33666209572704,7.33666209572704,7.18693429785506,7.18693429785506,6511.81686939415,0.0,1.0
2001-01-18,13.13,13.31,12.25,12.25,8800,7.86370394423641,7.97150795870423,7.33666209572704,7.33666209572704,14693.3303719663,0.0,1.0
2001-01-19,13.0,13.13,13.0,13.06,8100,7.78584548934298,7.86370394423641,7.78584548934298,7.82178016083225,13524.5427287417,0.0,1.0
2001-01-22,13.0,13.13,13.0,13.0,3600,7.78584548934298,7.86370394423641,7.78584548934298,7.78584548934298,6010.90787944076,0.0,1.0
2001-01-23,13.19,13.19,12.88,13.0,9400,7.89963861572568,7.89963861572568,7.71397614636443,7.78584548934298,15695.1483518731,0.0,1.0
2001-01-24,13.06,13.06,13.06,13.06,1600,7.82178016083225,7.82178016083225,7.82178016083225,7.82178016083225,2671.51461308478,0.0,1.0
2001-01-25,13.25,13.25,13.06,13.06,4000,7.93557328721496,7.93557328721496,7.82178016083225,7.82178016083225,6678.78653271195,0.0,1.0
2001-01-26,13.06,13.19,13.06,13.19,300,7.82178016083225,7.89963861572568,7.82178016083225,7.89963861572568,500.908989953397,0.0,1.0
2001-01-29,12.83,13.1,12.8,13.01,4300,7.68403058679003,7.84573660849177,7.66606325104539,7.79183460125786,7179.69552266535,0.0,1.0
2001-01-30,12.35,12.93,12.35,12.93,6800,7.39655321487583,7.74392170593882,7.39655321487583,7.74392170593882,11353.9371056103,0.0,1.0
2001-01-31,12.0,12.5,12.0,12.45,13200,7.18693429785506,7.48638989359902,7.18693429785506,7.45644433402462,22039.9955579494,0.0,1.0
2001-02-01,11.92,12.0,11.85,12.0,1700,7.13902140253602,7.18693429785506,7.09709761913187,7.18693429785506,2838.48427640258,0.0,1.0
2001-02-02,11.85,11.85,11.78,11.82,3200,7.09709761913187,7.09709761913187,7.05517383572771,7.07913028338723,5343.02922616956,0.0,1.0
2001-02-05,11.78,11.85,11.78,11.85,2800,7.05517383572771,7.09709761913187,7.05517383572771,7.09709761913187,4675.15057289837,0.0,1.0
2001-02-06,11.96,12.2,11.78,11.78,11300,7.16297785019554,7.30671653615264,7.05517383572771,7.05517383572771,18867.5719549113,0.0,1.0
2001-02-07,12.05,12.45,12.0,12.0,13400,7.21687985742945,7.45644433402462,7.18693429785506,7.18693429785506,22373.9348845851,0.0,1.0
2001-02-08,12.1,12.15,12.0,12.0,3600,7.24682541700385,7.27677097657824,7.18693429785506,7.18693429785506,6010.90787944076,0.0,1.0
2001-02-09,12.01,12.15,12.0,12.15,2500,7.19292340976994,7.27677097657824,7.18693429785506,7.27677097657824,4174.24158294497,0.0,1.0
2001-02-12,11.9,12.01,11.9,12.01,700,7.12704317870626,7.19292340976994,7.12704317870626,7.19292340976994,1168.78764322459,0.0,1.0
2001-02-13,12.01,12.19,12.0,12.0,2800,7.19292340976994,7.30072742423776,7.18693429785506,7.18693429785506,4675.15057289837,0.0,1.0
2001-02-14,12.19,12.19,12.0,12.0,2300,7.30072742423776,7.30072742423776,7.18693429785506,7.18693429785506,3840.30225630937,0.0,1.0
2001-02-15,12.15,12.3,12.15,12.2,3600,7.27677097657824,7.36660765530143,7.27677097657824,7.30671653615264,6010.90787944076,0.0,1.0
2001-02-16,12.01,12.25,12.0,12.11,1700,7.19292340976994,7.33666209572704,7.18693429785506,7.25281452891873,2838.48427640258,0.0,1.0
2001-02-20,12.0,12.0,11.9,11.9,500,7.18693429785506,7.18693429785506,7.12704317870626,7.12704317870626,834.848316588994,0.0,1.0
2001-02-21,12.45,12.5,11.96,12.15,4200,7.45644433402462,7.48638989359902,7.16297785019554,7.27677097657824,7012.72585934755,0.0,1.0
2001-02-22,12.62,12.62,12.45,12.5,2500,7.55825923657757,7.55825923657757,7.45644433402462,7.48638989359902,4174.24158294497,0.0,1.0
2001-02-23,12.42,12.95,12.42,12.62,3200,7.43847699827998,7.75589992976858,7.43847699827998,7.55825923657757,5343.02922616957,0.0,1.0
2001-02-26,12.27,12.37,12.2,12.37,5300,7.34864031955679,7.40853143870559,7.30671653615264,7.40853143870559,8849.39215584334,0.0,1.0
2001-02-27,12.5,12.5,12.25,12.25,6000,7.48638989359902,7.48638989359902,7.33666209572704,7.33666209572704,10018.1797990679,0.0,1.0
2001-02-28,12.3,12.5,12.3,12.5,900,7.36660765530143,7.48638989359902,7.36660765530143,7.48638989359902,1502.72696986019,0.0,1.0
2001-03-01,12.05,12.3,12.05,12.3,5900,7.21687985742945,7.36660765530143,7.21687985742945,7.36660765530143,9851.21013575014,0.0,1.0
2001-03-02,12.15,12.5,12.05,12.25,11400,7.27677097657824,7.48638989359902,7.21687985742945,7.33666209572704,19034.5416182291,0.0,1.0
2001-03-05,12.2,12.2,12.2,12.2,600,7.30671653615264,7.30671653615264,7.30671653615264,7.30671653615264,1001.81797990679,0.0,1.0
2001-03-06,11.8,12.35,11.8,12.35,5100,7.06715205955747,7.39655321487583,7.06715205955747,7.39655321487583,8515.45282920774,0.0,1.0
2001-03-07,12.0,12.0,11.95,12.0,4000,7.18693429785506,7.18693429785506,7.15698873828066,7.18693429785506,6678.78653271195,0.0,1.0
2001-03-08,12.0,12.0,12.0,12.0,0,7.18693429785506,7.18693429785506,7.18693429785506,7.18693429785506,0,0.0,1.0
2001-03-09,11.75,11.95,11.75,11.9,3800,7.03720649998308,7.15698873828066,7.03720649998308,7.12704317870626,6344.84720607635,0.0,1.0
2001-03-12,12.2,12.2,11.45,11.75,8400,7.30671653615264,7.30671653615264,6.8575331425367,7.03720649998308,14025.4517186951,0.0,1.0
2001-03-13,12.55,12.55,12.25,12.25,5400,7.51633545317341,7.51633545317341,7.33666209572704,7.33666209572704,9016.36181916114,0.0,1.0
2001-03-14,12.6,12.95,12.6,12.95,8000,7.54628101274781,7.75589992976858,7.54628101274781,7.75589992976858,13357.5730654239,0.0,1.0
2001-03-15,12.6,12.8,12.6,12.7,3300,7.54628101274781,7.66606325104539,7.54628101274781,7.6061721318966,5509.99888948736,0.0,1.0
2001-03-16,12.45,12.51,12.45,12.5,500,7.45644433402462,7.4923790055139,7.45644433402462,7.48638989359902,834.848316588995,0.0,1.0
2001-03-19,12.39,12.39,12.39,12.39,100,7.42050966253535,7.42050966253535,7.42050966253535,7.42050966253535,166.969663317799,0.0,1.0
2001-03-20,12.49,12.49,12.45,12.45,400,7.48040078168414,7.48040078168414,7.45644433402462,7.45644433402462,667.878653271195,0.0,1.0
2001-03-21,12.44,12.8,12.44,12.6,2100,7.45045522210974,7.66606325104539,7.45045522210974,7.54628101274781,3506.36292967378,0.0,1.0
2001-03-22,12.5,12.5,12.5,12.5,1400,7.48638989359902,7.48638989359902,7.48638989359902,7.48638989359902,2337.57528644918,0.0,1.0
2001-03-23,12.38,12.5,12.25,12.5,8500,7.41452055062047,7.48638989359902,7.33666209572704,7.48638989359902,14192.4213820129,0.0,1.0
2001-03-26,12.35,12.35,12.25,12.3,1200,7.39655321487583,7.39655321487583,7.33666209572704,7.36660765530143,2003.63595981359,0.0,1.0
2001-03-27,11.85,12.25,11.85,12.25,15500,7.09709761913187,7.33666209572704,7.09709761913187,7.33666209572704,25880.2978142588,0.0,1.0
2001-03-28,11.75,11.95,11.75,11.95,3300,7.03720649998308,7.15698873828066,7.03720649998308,7.15698873828066,5509.99888948736,0.0,1.0
2001-03-29,11.61,11.75,11.61,11.75,1500,6.95335893317477,7.03720649998308,6.95335893317477,7.03720649998308,2504.54494976698,0.0,1.0
2001-03-30,11.75,11.75,11.52,11.63,51300,7.03720649998308,7.03720649998308,6.89945692594085,6.96533715700453,85655.4372820308,0.0,1.0
2001-04-02,11.65,11.75,11.65,11.75,51300,6.97731538083428,7.03720649998308,6.97731538083428,7.03720649998308,85655.4372820309,0.0,1.0
2001-04-03,11.6,11.6,11.6,11.6,100,6.94736982125989,6.94736982125989,6.94736982125989,6.94736982125989,166.969663317799,0.0,1.0
2001-04-04,11.6,11.6,11.45,11.55,1500,6.94736982125989,6.94736982125989,6.8575331425367,6.91742426168549,2504.54494976698,0.0,1.0
2001-04-05,11.45,11.58,11.45,11.58,4700,6.8575331425367,6.93539159743013,6.8575331425367,6.93539159743013,7847.57417593655,0.0,1.0
2001-04-06,11.4,11.4,11.4,11.4,800,6.8275875829623,6.8275875829623,6.8275875829623,6.8275875829623,1335.75730654239,0.0,1.0
2001-04-09,11.39,11.39,11.39,11.39,200,6.82159847104742,6.82159847104742,6.82159847104742,6.82159847104742,333.939326635598,0.0,1.0
2001-04-10,11.22,11.39,11.21,11.29,4900,6.71978356849448,6.82159847104742,6.7137944565796,6.76170735189863,8181.51350257214,0.0,1.0
2001-04-11,10.99,11.21,10.95,11.11,2800,6.58203399445226,6.7137944565796,6.55807754679274,6.65390333743081,4675.15057289837,0.0,1.0
2001-04-12,10.95,11.02,10.95,10.99,2300,6.61796866594153,6.66027531494755,6.61796866594153,6.64214389394497,3805.54838973644,0.1,1.0
2001-04-16,10.95,10.95,10.85,10.85,1500,6.61796866594153,6.61796866594153,6.55753059593293,6.55753059593293,2481.87938461072,0.0,1.0
2001-04-17,10.7,10.9,10.7,10.9,2800,6.46687349092003,6.58774963093723,6.46687349092003,6.58774963093723,4632.84151794002,0.0,1.0
2001-04-18,10.94,10.95,10.6,10.76,12000,6.61192485894067,6.61796866594153,6.40643542091144,6.50313633292519,19855.0350768858,0.0,1.0
2001-04-19,10.85,10.99,10.85,10.87,2300,6.55753059593293,6.64214389394497,6.55753059593293,6.56961820993465,3805.54838973644,0.0,1.0
2001-04-20,10.95,10.95,10.76,10.84,3000,6.61796866594153,6.61796866594153,6.50313633292519,6.55148678893207,4963.75876922144,0.0,1.0
2001-04-23,10.78,10.95,10.71,10.89,41900,6.51522394692691,6.61796866594153,6.47291729792089,6.58170582393637,69327.1641434595,0.0,1.0
2001-04-24,10.95,11.1,10.72,10.72,7200,6.61796866594153,6.70862577095443,6.47896110492175,6.47896110492175,11913.0210461315,0.0,1.0
2001-04-25,10.75,11.0,10.75,11.0,5900,6.49709252592433,6.64818770094583,6.49709252592433,6.64818770094583,9762.05891280217,0.0,1.0
2001-04-26,10.8,11.0,10.66,10.66,11000,6.52731156092863,6.64818770094583,6.4426982629166,6.4426982629166,18200.4488204786,0.0,1.0
2001-04-27,10.77,11.0,10.77,10.9,7600,6.50918013992605,6.64818770094583,6.50918013992605,6.58774963093723,12574.8555486943,0.0,1.0
2001-04-30,11.2,11.2,10.75,10.8,8600,6.76906384096303,6.76906384096303,6.49709252592433,6.52731156092863,14229.4418051015,0.0,1.0
2001-05-01,11.0,11.2,11.0,11.15,6100,6.64818770094583,6.76906384096303,6.64818770094583,6.73884480595873,10092.9761640836,0.0,1.0
2001-05-02,11.0,11.1,11.0,11.0,6800,6.64818770094583,6.70862577095443,6.64818770094583,6.64818770094583,11251.1865435686,0.0,1.0
2001-05-03,11.0,11.05,11.0,11.05,1400,6.64818770094583,6.67840673595013,6.64818770094583,6.67840673595013,2316.42075897001,0.0,1.0
2001-05-04,10.9,11.1,10.75,11.1,10600,6.58774963093723,6.70862577095443,6.49709252592433,6.70862577095443,17538.6143179158,0.0,1.0
2001-05-07,10.8,10.85,10.8,10.85,2600,6.52731156092863,6.55753059593293,6.52731156092863,6.55753059593293,4301.92426665859,0.0,1.0
2001-05-08,10.8,10.85,10.8,10.85,300,6.52731156092863,6.55753059593293,6.52731156092863,6.55753059593293,496.375876922144,0.0,1.0
2001-05-09,10.7,10.8,10.7,10.8,3000,6.46687349092003,6.52731156092863,6.46687349092003,6.52731156092863,4963.75876922145,0.0,1.0
2001-05-10,11.0,11.0,10.75,10.75,5800,6.64818770094583,6.64818770094583,6.49709252592433,6.49709252592433,9596.60028716145,0.0,1.0
2001-05-11,11.0,11.15,10.9,11.05,21300,6.64818770094583,6.73884480595873,6.58774963093723,6.67840673595013,35242.6872614722,0.0,1.0
2001-05-14,11.0,11.1,11.0,11.1,31700,6.64818770094583,6.70862577095443,6.64818770094583,6.70862577095443,52450.3843281066,0.0,1.0
2001-05-15,11.0,11.01,10.99,11.01,28400,6.64818770094583,6.65423150794669,6.64214389394497,6.65423150794669,46990.249681963,0.0,1.0
2001-05-16,10.8,10.95,10.8,10.95,4400,6.52731156092863,6.61796866594153,6.52731156092863,6.61796866594153,7280.17952819145,0.0,1.0
2001-05-17,11.0,11.07,10.86,10.86,21900,6.64818770094583,6.69049434995185,6.56357440293379,6.56357440293379,36235.4390153165,0.0,1.0
2001-05-18,10.9,10.9,10.8,10.9,7500,6.58774963093723,6.58774963093723,6.52731156092863,6.58774963093723,12409.3969230536,0.0,1.0
2001-05-21,10.75,10.99,10.68,10.95,7900,6.49709252592433,6.64214389394497,6.45478587691832,6.61796866594153,13071.2314256165,0.0,1.0
2001-05-22,10.65,10.8,10.65,10.7,8100,6.43665445591574,6.52731156092863,6.43665445591574,6.46687349092003,13402.1486768979,0.0,1.0
2001-05-23,10.65,10.65,10.65,10.65,100,6.43665445591574,6.43665445591574,6.43665445591574,6.43665445591574,165.458625640715,0.0,1.0
2001-05-24,10.7,10.8,10.4,10.4,7500,6.46687349092003,6.52731156092863,6.28555928089424,6.28555928089424,12409.3969230536,0.0,1.0
2001-05-25,10.7,10.7,10.65,10.7,3400,6.46687349092003,6.46687349092003,6.43665445591574,6.46687349092003,5625.59327178431,0.0,1.0
2001-05-29,10.72,10.72,10.72,10.72,100,6.47896110492175,6.47896110492175,6.47896110492175,6.47896110492175,165.458625640715,0.0,1.0
2001-05-30,10.65,10.7,10.65,10.7,600,6.43665445591574,6.46687349092003,6.43665445591574,6.46687349092003,992.751753844288,0.0,1.0
2001-05-31,10.5,10.74,10.5,10.74,2800,6.34599735090284,6.49104871892347,6.34599735090284,6.49104871892347,4632.84151794001,0.0,1.0
2001-06-01,10.55,10.55,10.45,10.5,7900,6.37621638590714,6.37621638590714,6.31577831589854,6.34599735090284,13071.2314256165,0.0,1.0
2001-06-04,10.32,10.65,10.32,10.6,5900,6.23720882488736,6.43665445591574,6.23720882488736,6.40643542091144,9762.05891280217,0.0,1.0
2001-06-05,10.38,10.4,10.33,10.33,5300,6.27347166689252,6.28555928089424,6.24325263188822,6.24325263188822,8769.30715895788,0.0,1.0
2001-06-06,11.0,11.0,10.48,10.48,16000,6.64818770094583,6.64818770094583,6.33390973690112,6.33390973690112,26473.3801025144,0.0,1.0
2001-06-07,11.2,11.4,11.0,11.0,45600,6.76906384096303,6.88993998098022,6.64818770094583,6.64818770094583,75449.1332921659,0.0,1.0
2001-06-08,11.48,11.48,11.21,11.21,2600,6.9382904369871,6.9382904369871,6.77510764796389,6.77510764796389,4301.92426665858,0.0,1.0
2001-06-11,11.45,11.55,11.45,11.5,2500,6.92015901598452,6.98059708599312,6.92015901598452,6.95037805098882,4136.46564101787,0.0,1.0
2001-06-12,11.55,11.55,11.55,11.55,1000,6.98059708599312,6.98059708599312,6.98059708599312,6.98059708599312,1654.58625640715,0.0,1.0
2001-06-13,11.45,11.6,11.45,11.55,2100,6.92015901598452,7.01081612099742,6.92015901598452,6.98059708599312,3474.63113845501,0.0,1.0
2001-06-14,11.45,11.45,11.45,11.45,0,6.92015901598452,6.92015901598452,6.92015901598452,6.92015901598452,0,0.0,1.0
2001-06-15,11.2,11.35,11.1,11.35,7200,6.76906384096303,6.85972094597592,6.70862577095443,6.85972094597592,11913.0210461315,0.0,1.0
2001-06-18,11.25,11.35,11.25,11.3,3000,6.79928287596733,6.85972094597592,6.79928287596733,6.82950191097163,4963.75876922144,0.0,1.0
2001-06-19,11.28,11.35,11.28,11.35,400,6.8174142969699,6.85972094597592,6.8174142969699,6.85972094597592,661.834502562859,0.0,1.0
2001-06-20,11.2,11.28,11.2,11.28,11300,6.76906384096303,6.8174142969699,6.76906384096303,6.8174142969699,18696.8246974008,0.0,1.0
2001-06-21,11.21,11.31,11.2,11.2,1500,6.77510764796389,6.83554571797249,6.76906384096303,6.76906384096303,2481.87938461072,0.0,1.0
2001-06-22,11.21,11.21,11.21,11.21,0,6.77510764796389,6.77510764796389,6.77510764796389,6.77510764796389,0,0.0,1.0
2001-06-25,10.85,11.15,10.85,11.15,7100,6.55753059593293,6.73884480595873,6.55753059593293,6.73884480595873,11747.5624204907,0.0,1.0
2001-06-26,10.8,10.8,10.78,10.78,900,6.52731156092863,6.52731156092863,6.51522394692691,6.51522394692691,1489.12763076643,0.0,1.0
2001-06-27,11.25,11.25,10.9,10.9,5000,6.79928287596733,6.79928287596733,6.58774963093723,6.58774963093723,8272.93128203573,0.0,1.0
2001-06-28,11.4,11.42,11.27,11.27,5800,6.88993998098022,6.90202759498194,6.81137048996905,6.81137048996905,9596.60028716146,0.0,1.0
2001-06-29,11.3,11.49,11.3,11.49,16300,6.82950191097163,6.94433424398796,6.82950191097163,6.94433424398796,26969.7559794365,0.0,1.0
2001-07-02,11.35,11.45,11.3,11.4,9300,6.85972094597592,6.92015901598452,6.82950191097163,6.88993998098022,15387.6521845865,0.0,1.0
2001-07-03,11.5,11.5,11.44,11.44,2400,6.95037805098882,6.95037805098882,6.91411520898366,6.91411520898366,3971.00701537715,0.0,1.0
2001-07-05,11.5,11.5,11.48,11.5,1900,6.95037805098882,6.95037805098882,6.9382904369871,6.95037805098882,3143.71388717358,0.0,1.0
2001-07-06,11.75,11.75,11.54,11.54,4900,7.10147322601032,7.10147322601032,6.97455327899226,6.97455327899226,8107.47265639502,0.0,1.0
2001-07-09,11.98,12.0,11.7,11.7,4500,7.2404807870301,7.25256840103181,7.07125419100602,7.07125419100602,7445.63815383216,0.0,1.0
2001-07-10,11.88,11.88,11.88,11.88,1700,7.1800427170215,7.1800427170215,7.1800427170215,7.1800427170215,2812.79663589215,0.0,1.0
2001-07-11,11.74,11.84,11.74,11.78,1500,7.15586748901806,7.21682036371157,7.15586748901806,7.18024863889546,2460.91756548394,0.1,1.0
2001-07-12,11.88,11.88,11.8,11.8,800,7.24120151358897,7.24120151358897,7.19243921383416,7.19243921383416,1312.4893682581,0.0,1.0
2001-07-13,11.9,11.95,11.84,11.95,800,7.25339208852767,7.28386852587443,7.21682036371157,7.28386852587443,1312.4893682581,0.0,1.0
2001-07-16,11.99,11.99,11.94,11.94,3000,7.30824967575183,7.30824967575183,7.27777323840508,7.27777323840508,4921.83513096788,0.0,1.0
2001-07-17,11.9,11.9,11.9,11.9,1400,7.25339208852767,7.25339208852767,7.25339208852767,7.25339208852767,2296.85639445168,0.0,1.0
2001-07-18,11.65,11.9,11.65,11.9,3000,7.1010099017939,7.25339208852767,7.1010099017939,7.25339208852767,4921.83513096788,0.0,1.0
2001-07-19,11.65,11.75,11.65,11.75,5500,7.1010099017939,7.16196277648741,7.1010099017939,7.16196277648741,9023.36440677445,0.0,1.0
2001-07-20,11.75,11.75,11.75,11.75,400,7.16196277648741,7.16196277648741,7.16196277648741,7.16196277648741,656.244684129051,0.0,1.0
2001-07-23,11.8,11.8,11.71,11.75,2600,7.19243921383416,7.19243921383416,7.13758162661,7.16196277648741,4265.59044683883,0.0,1.0
2001-07-24,11.95,11.95,11.8,11.8,5100,7.28386852587443,7.28386852587443,7.19243921383416,7.19243921383416,8367.1197226454,0.0,1.0
2001-07-25,12.15,12.15,12.0,12.0,7300,7.40577427526145,7.40577427526145,7.31434496322118,7.31434496322118,11976.4654853552,0.0,1.0
2001-07-26,12.1,12.2,12.1,12.13,3000,7.37529783791469,7.4362507126082,7.37529783791469,7.39358370032275,4921.83513096788,0.0,1.0
2001-07-27,12.1,12.1,12.0,12.05,700,7.37529783791469,7.37529783791469,7.31434496322118,7.34482140056794,1148.42819722584,0.0,1.0
2001-07-30,12.15,12.4,12.15,12.2,5700,7.40577427526145,7.55815646199522,7.40577427526145,7.4362507126082,9351.48674883897,0.0,1.0
2001-07-31,12.2,12.24,12.0,12.2,3100,7.4362507126082,7.46063186248561,7.31434496322118,7.4362507126082,5085.89630200015,0.0,1.0
2001-08-01,12.21,12.3,12.15,12.25,3300,7.44234600007755,7.49720358730171,7.40577427526145,7.46672714995496,5414.01864406467,0.0,1.0
2001-08-02,12.45,12.5,12.31,12.31,5900,7.58863289934198,7.61910933668873,7.50329887477106,7.50329887477106,9679.6090909035,0.0,1.0
2001-08-03,12.35,12.45,12.35,12.4,2300,7.52768002464847,7.58863289934198,7.52768002464847,7.55815646199522,3773.40693374204,0.0,1.0
2001-08-06,11.9,12.51,11.85,12.25,7700,7.25339208852767,7.62520462415808,7.22291565118092,7.46672714995496,12632.7101694842,0.0,1.0
2001-08-07,11.51,12.24,11.51,11.99,19500,7.01567587722298,7.46063186248561,7.01567587722298,7.30824967575183,31991.9283512913,0.0,1.0
2001-08-08,10.9,11.56,10.9,11.53,16300,6.64386334159257,7.04615231456974,6.64386334159257,7.02786645216169,26741.9708782588,0.0,1.0
2001-08-09,10.9,11.08,10.9,11.0,15700,6.64386334159257,6.75357851604089,6.64386334159257,6.70481621628608,25757.6038520653,0.0,1.0
2001-08-10,10.75,10.8,10.75,10.8,8800,6.55243402955231,6.58291046689906,6.55243402955231,6.58291046689906,14437.3830508391,0.0,1.0
2001-08-13,11.01,11.01,10.75,10.75,3600,6.71091150375543,6.71091150375543,6.55243402955231,6.55243402955231,5906.20215716146,0.0,1.0
2001-08-14,10.85,11.0,10.85,10.91,7800,6.61338690424582,6.70481621628608,6.61338690424582,6.64995862906193,12796.7713405165,0.0,1.0
2001-08-15,10.75,10.9,10.75,10.8,17900,6.55243402955231,6.64386334159257,6.55243402955231,6.58291046689906,29366.949614775,0.0,1.0
2001-08-16,10.74,10.75,10.65,10.75,9000,6.54633874208296,6.55243402955231,6.4914811548588,6.55243402955231,14765.5053929036,0.0,1.0
2001-08-17,10.93,10.93,10.72,10.72,3800,6.66214920400063,6.66214920400063,6.53414816714426,6.53414816714426,6234.32449922598,0.0,1.0
2001-08-20,11.08,11.1,10.85,10.85,3000,6.75357851604089,6.76576909097959,6.61338690424582,6.61338690424582,4921.83513096788,0.0,1.0
2001-08-21,11.01,11.08,11.01,11.08,10100,6.71091150375543,6.75357851604089,6.71091150375543,6.75357851604089,16570.1782742585,0.0,1.0
2001-08-22,11.1,11.2,11.08,11.08,3400,6.76576909097959,6.8267219656731,6.75357851604089,6.75357851604089,5578.07981509694,0.0,1.0
2001-08-23,11.22,11.22,11.1,11.1,2700,6.83891254061181,6.83891254061181,6.76576909097959,6.76576909097959,4429.65161787109,0.0,1.0
2001-08-24,11.15,11.15,11.15,11.15,200,6.79624552832635,6.79624552832635,6.79624552832635,6.79624552832635,328.122342064525,0.0,1.0
2001-08-27,11.0,11.05,11.0,11.05,1000,6.70481621628608,6.73529265363284,6.70481621628608,6.73529265363284,1640.61171032263,0.0,1.0
2001-08-28,10.99,10.99,10.96,10.96,300,6.69872092881673,6.69872092881673,6.68043506640868,6.68043506640868,492.183513096788,0.0,1.0
2001-08-29,10.99,10.99,10.99,10.99,0,6.69872092881673,6.69872092881673,6.69872092881673,6.69872092881673,0,0.0,1.0
2001-08-30,10.95,11.0,10.9,11.0,1100,6.67433977893933,6.70481621628608,6.64386334159257,6.70481621628608,1804.67288135489,0.0,1.0
2001-08-31,11.0,11.0,10.95,11.0,700,6.70481621628608,6.70481621628608,6.67433977893933,6.70481621628608,1148.42819722584,0.0,1.0
2001-09-04,11.01,11.1,11.0,11.0,900,6.71091150375543,6.76576909097959,6.70481621628608,6.70481621628608,1476.55053929037,0.0,1.0
2001-09-05,10.95,11.05,10.95,11.03,24000,6.67433977893933,6.73529265363284,6.67433977893933,6.72310207869414,39374.6810477431,0.0,1.0
2001-09-06,11.0,11.0,11.0,11.0,1000,6.70481621628608,6.70481621628608,6.70481621628608,6.70481621628608,1640.61171032263,0.0,1.0
2001-09-07,10.86,10.95,10.86,10.95,3800,6.61948219171517,6.67433977893933,6.61948219171517,6.67433977893933,6234.32449922598,0.0,1.0
2001-09-10,10.64,10.8,10.51,10.8,6700,6.48538586738945,6.58291046689906,6.40614713028789,6.58291046689906,10992.0984591616,0.0,1.0
2001-09-17,10.35,10.7,10.35,10.45,13300,6.30862253077827,6.52195759220555,6.30862253077827,6.36957540547178,21820.1357472909,0.0,1.0
2001-09-18,9.96,10.35,9.95,10.35,12500,6.07090631947358,6.30862253077827,6.06481103200423,6.30862253077827,20507.6463790329,0.0,1.0
2001-09-19,9.8,10.0,9.7,10.0,10700,5.97338171996397,6.09528746935099,5.91242884527045,6.09528746935099,17554.5453004521,0.0,1.0
2001-09-20,9.19,9.7,9.15,9.7,19300,5.60156918433356,5.91242884527045,5.57718803445615,5.91242884527045,31663.8060092267,0.0,1.0
2001-09-21,9.02,9.1,8.94,9.1,11500,5.49794929735459,5.5467115971094,5.44918699759978,5.5467115971094,18867.0346687102,0.0,1.0
2001-09-24,9.1,9.15,9.0,9.15,13300,5.5467115971094,5.57718803445615,5.48575872241589,5.57718803445615,21820.1357472909,0.0,1.0
2001-09-25,9.16,9.2,9.16,9.19,20500,5.5832833219255,5.60766447180291,5.5832833219255,5.60156918433356,33632.5400616139,0.0,1.0
2001-09-26,9.28,9.45,9.25,9.45,5600,5.65642677155771,5.76004665853668,5.63814090914966,5.76004665853668,9187.42557780672,0.0,1.0
2001-09-27,9.4,9.4,9.25,9.3,8600,5.72957022118993,5.72957022118993,5.63814090914966,5.66861734649642,14109.2607087746,0.0,1.0
2001-09-28,9.6,9.6,9.5,9.5,7900,5.85147597057695,5.85147597057695,5.79052309588344,5.79052309588344,12960.8325115487,0.0,1.0
2001-10-01,9.74,9.74,9.6,9.65,3700,5.93680999514786,5.93680999514786,5.85147597057695,5.8819524079237,6070.26332819372,0.0,1.0
2001-10-02,9.85,9.85,9.75,9.85,8300,6.00385815731072,6.00385815731072,5.94290528261721,6.00385815731072,13617.0771956778,0.0,1.0
2001-10-03,9.8,9.87,9.8,9.87,4800,5.97338171996397,6.01604873224942,5.97338171996397,6.01604873224942,7874.93620954861,0.0,1.0
2001-10-04,9.7,9.7,9.7,9.7,3500,5.91242884527045,5.91242884527045,5.91242884527045,5.91242884527045,5742.1409861292,0.0,1.0
2001-10-05,9.18,9.7,9.18,9.7,17100,5.5954738968642,5.91242884527045,5.5954738968642,5.91242884527045,28054.460246517,0.0,1.0
2001-10-08,9.14,9.15,9.13,9.15,1800,5.5710927469868,5.57718803445615,5.56499745951745,5.57718803445615,2953.10107858073,0.0,1.0
2001-10-09,9.23,9.24,9.16,9.24,8300,5.62595033421096,5.63204562168031,5.5832833219255,5.63204562168031,13617.0771956778,0.0,1.0
2001-10-10,9.19,9.2,9.15,9.15,6400,5.66252205902706,5.66868367171371,5.63787560828048,5.63787560828048,10386.8911038036,0.1,1.0
2001-10-11,9.4,9.4,9.2,9.25,6900,5.79191592544662,5.79191592544662,5.66868367171371,5.69949173514694,11198.3669712883,0.0,1.0
2001-10-12,9.3,9.3,9.3,9.3,1000,5.73029979858016,5.73029979858016,5.73029979858016,5.73029979858016,1622.95173496932,0.0,1.0
2001-10-15,9.285,9.4,9.28,9.33,14500,5.7210573795502,5.79191592544662,5.71797657320687,5.7487846366401,23532.8001570551,0.0,1.0
2001-10-16,9.35,9.39,9.3,9.3,1800,5.76110786201339,5.78575431275997,5.73029979858016,5.73029979858016,2921.31312294477,0.0,1.0
2001-10-17,9.27,9.39,9.27,9.39,1300,5.71181496052023,5.78575431275997,5.71181496052023,5.78575431275997,2109.83725546011,0.0,1.0
2001-10-18,9.2,9.3,9.2,9.2,5100,5.66868367171371,5.73029979858016,5.66868367171371,5.66868367171371,8277.05384834351,0.0,1.0
2001-10-19,9.22,9.22,9.22,9.22,100,5.681006897087,5.681006897087,5.681006897087,5.681006897087,162.295173496932,0.0,1.0
2001-10-22,9.15,9.25,9.15,9.22,8400,5.63787560828048,5.69949173514694,5.63787560828048,5.681006897087,13632.7945737423,0.0,1.0
2001-10-23,9.19,9.19,9.15,9.16,3200,5.66252205902706,5.66252205902706,5.63787560828048,5.64403722096713,5193.44555190182,0.0,1.0
2001-10-24,9.3,9.3,9.19,9.3,5800,5.73029979858016,5.73029979858016,5.66252205902706,5.73029979858016,9413.12006282204,0.0,1.0
2001-10-25,9.22,9.24,9.2,9.2,7000,5.681006897087,5.69333012246029,5.66868367171371,5.66868367171371,11360.6621447852,0.0,1.0
2001-10-26,9.2,9.22,9.17,9.17,6800,5.66868367171371,5.681006897087,5.65019883365377,5.65019883365377,11036.0717977914,0.0,1.0
2001-10-29,9.22,9.22,9.17,9.17,2100,5.681006897087,5.681006897087,5.65019883365377,5.65019883365377,3408.19864343556,0.0,1.0
2001-10-30,9.22,9.22,9.21,9.22,4800,5.681006897087,5.681006897087,5.67484528440036,5.681006897087,7790.16832785272,0.0,1.0
2001-10-31,9.2,9.3,9.17,9.22,5600,5.66868367171371,5.73029979858016,5.65019883365377,5.681006897087,9088.52971582817,0.0,1.0
2001-11-01,9.18,9.2,9.18,9.2,200,5.65636044634042,5.66868367171371,5.65636044634042,5.66868367171371,324.590346993863,0.0,1.0
2001-11-02,9.16,9.23,9.16,9.23,3300,5.64403722096713,5.68716850977365,5.64403722096713,5.68716850977365,5355.74072539874,0.0,1.0
2001-11-05,9.18,9.18,9.18,9.18,100,5.65636044634042,5.65636044634042,5.65636044634042,5.65636044634042,162.295173496932,0.0,1.0
2001-11-06,9.2,9.23,9.18,9.18,7300,5.66868367171371,5.68716850977365,5.65636044634042,5.65636044634042,11847.547665276,0.0,1.0
2001-11-07,8.95,9.0,8.9,9.0,33800,5.51464335454758,5.5454514179808,5.48383529111435,5.5454514179808,54855.7686419629,0.0,1.0
2001-11-08,8.95,8.98,8.9,8.9,6600,5.51464335454758,5.53312819260751,5.48383529111435,5.48383529111435,10711.4814507975,0.0,1.0
2001-11-09,9.0,9.0,8.9,8.9,15700,5.5454514179808,5.5454514179808,5.48383529111435,5.48383529111435,25480.3422390183,0.0,1.0
2001-11-12,9.0,9.0,8.91,9.0,8800,5.5454514179808,5.5454514179808,5.489996903801,5.5454514179808,14281.97526773,0.0,1.0
2001-11-13,8.95,9.1,8.9,9.1,9600,5.51464335454758,5.60706754484726,5.48383529111435,5.60706754484726,15580.3366557054,0.0,1.0
2001-11-14,9.0,9.05,8.98,9.05,5100,5.5454514179808,5.57625948141403,5.53312819260751,5.57625948141403,8277.05384834352,0.0,1.0
2001-11-15,9.0,9.13,8.95,8.99,10400,5.5454514179808,5.62555238290719,5.51464335454758,5.53928980529416,16878.6980436809,0.0,1.0
2001-11-16,9.0,9.07,8.9,9.07,10800,5.5454514179808,5.58858270678732,5.48383529111435,5.58858270678732,17527.8787376686,0.0,1.0
2001-11-19,9.07,9.15,8.99,8.99,6200,5.58858270678732,5.63787560828048,5.53928980529416,5.53928980529416,10062.3007568098,0.0,1.0
2001-11-20,9.21,9.21,9.0,9.03,5500,5.67484528440036,5.67484528440036,5.5454514179808,5.56393625604074,8926.23454233123,0.0,1.0
2001-11-21,9.1,9.2,9.1,9.2,9000,5.60706754484726,5.66868367171371,5.60706754484726,5.66868367171371,14606.5656147238,0.0,1.0
2001-11-23,9.18,9.18,9.18,9.18,200,5.65636044634042,5.65636044634042,5.65636044634042,5.65636044634042,324.590346993863,0.0,1.0
2001-11-26,9.15,9.2,9.15,9.2,600,5.63787560828048,5.66868367171371,5.63787560828048,5.66868367171371,973.77104098159,0.0,1.0
2001-11-27,9.15,9.15,9.1,9.15,6100,5.63787560828048,5.63787560828048,5.60706754484726,5.63787560828048,9900.00558331284,0.0,1.0
2001-11-28,8.95,9.17,8.95,9.17,7800,5.51464335454758,5.65019883365377,5.51464335454758,5.65019883365377,12659.0235327607,0.0,1.0
2001-11-29,9.1,9.1,9.0,9.0,4100,5.60706754484726,5.60706754484726,5.5454514179808,5.5454514179808,6654.10211337419,0.0,1.0
2001-11-30,9.22,9.24,9.14,9.24,5800,5.681006897087,5.69333012246029,5.63171399559384,5.69333012246029,9413.12006282204,0.0,1.0
2001-12-03,9.1,9.15,9.1,9.15,1900,5.60706754484726,5.63787560828048,5.60706754484726,5.63787560828048,3083.6082964417,0.0,1.0
2001-12-04,9.28,9.28,9.12,9.12,6800,5.71797657320687,5.71797657320687,5.61939077022055,5.61939077022055,11036.0717977914,0.0,1.0
2001-12-05,9.45,9.5,9.3,9.3,6700,5.82272398887984,5.85353205231307,5.73029979858016,5.73029979858016,10873.7766242944,0.0,1.0
2001-12-06,9.7,9.75,9.48,9.75,9400,5.97676430604598,6.0075723694792,5.84120882693978,6.0075723694792,15255.7463087116,0.0,1.0
2001-12-07,9.77,9.95,9.75,9.95,6000,6.01989559485249,6.13080462321211,6.0075723694792,6.13080462321211,9737.71040981591,0.0,1.0
2001-12-10,9.73,9.85,9.73,9.77,11300,5.99524914410591,6.06918849634566,5.99524914410591,6.01989559485249,18339.3546051533,0.0,1.0
2001-12-11,9.74,9.8,9.63,9.63,17000,6.00141075679256,6.03838043291243,5.93363301723946,5.93363301723946,27590.1794944784,0.0,1.0
2001-12-12,9.9,9.9,9.84,9.84,400,6.09999655977888,6.09999655977888,6.06302688365901,6.06302688365901,649.180693987727,0.0,1.0
2001-12-13,9.75,9.84,9.75,9.8,17000,6.0075723694792,6.06302688365901,6.0075723694792,6.03838043291243,27590.1794944784,0.0,1.0
2001-12-14,9.95,9.95,9.5,9.65,33100,6.13080462321211,6.13080462321211,5.85353205231307,5.94595624261275,53719.7024274844,0.0,1.0
2001-12-17,10.0,10.0,9.91,9.91,8800,6.16161268664534,6.16161268664534,6.10615817246553,6.10615817246553,14281.97526773,0.0,1.0
2001-12-18,10.1,10.1,10.03,10.05,3100,6.22322881351179,6.22322881351179,6.18009752470527,6.19242075007856,5031.15037840488,0.0,1.0
2001-12-19,9.95,10.1,9.95,10.1,2200,6.13080462321211,6.22322881351179,6.13080462321211,6.22322881351179,3570.4938169325,0.0,1.0
2001-12-20,10.05,10.05,10.0,10.0,2100,6.19242075007856,6.19242075007856,6.16161268664534,6.16161268664534,3408.19864343557,0.0,1.0
2001-12-21,10.0,10.1,10.0,10.1,3800,6.16161268664534,6.22322881351179,6.16161268664534,6.22322881351179,6167.2165928834,0.0,1.0
2001-12-24,10.2,10.2,10.1,10.1,3200,6.28484494037824,6.28484494037824,6.22322881351179,6.22322881351179,5193.44555190181,0.0,1.0
2001-12-26,10.0,10.2,10.0,10.15,2600,6.16161268664534,6.28484494037824,6.16161268664534,6.25403687694502,4219.67451092022,0.0,1.0
2001-12-27,10.1,10.1,10.0,10.1,2500,6.22322881351179,6.22322881351179,6.16161268664534,6.22322881351179,4057.37933742329,0.0,1.0
2001-12-28,10.35,10.35,10.2,10.2,4700,6.37726913067792,6.37726913067792,6.28484494037824,6.28484494037824,7627.87315435579,0.0,1.0
2001-12-31,10.75,10.75,10.45,10.45,4800,6.62373363814374,6.62373363814374,6.43888525754438,6.43888525754438,7790.16832785272,0.0,1.0
2002-01-02,10.79,10.85,10.75,10.85,16200,6.64838008889032,6.68534976501019,6.62373363814374,6.68534976501019,26291.8181065029,0.0,1.0
2002-01-03,10.8,10.8,10.8,10.8,500,6.65454170157696,6.65454170157696,6.65454170157696,6.65454170157696,811.475867484659,0.0,1.0
2002-01-04,10.95,11.0,10.9,11.0,4600,6.74696589187664,6.77777395530987,6.71615782844342,6.77777395530987,7465.57798085886,0.0,1.0
2002-01-07,10.87,10.92,10.86,10.92,7800,6.69767299038348,6.72848105381671,6.69151137769684,6.72848105381671,12659.0235327607,0.0,1.0
2002-01-08,10.76,10.8,10.76,10.8,1100,6.62989525083038,6.65454170157696,6.62989525083038,6.65454170157696,1785.24690846625,0.0,1.0
2002-01-09,10.86,10.86,10.7,10.7,1800,6.69151137769684,6.69151137769684,6.59292557471051,6.59292557471051,2921.31312294477,0.0,1.0
2002-01-10,10.9,10.96,10.9,10.96,2200,6.71615782844342,6.75312750456329,6.71615782844342,6.75312750456329,3570.4938169325,0.0,1.0
2002-01-11,10.9,10.95,10.83,10.83,1800,6.77777395530987,6.80886466152689,6.73424696660605,6.73424696660605,2894.755730918,0.1,1.0
2002-01-14,10.82,10.85,10.75,10.8,3000,6.72802882536264,6.74668324909285,6.68450183665882,6.71559254287584,4824.59288486333,0.0,1.0
2002-01-15,10.95,10.95,10.9,10.9,2400,6.80886466152689,6.80886466152689,6.77777395530987,6.77777395530987,3859.67430789066,0.0,1.0
2002-01-16,10.95,10.95,10.95,10.95,100,6.80886466152689,6.80886466152689,6.80886466152689,6.80886466152689,160.819762828778,0.0,1.0
2002-01-17,11.05,11.05,11.0,11.0,3800,6.87104607396092,6.87104607396092,6.83995536774391,6.83995536774391,6111.15098749356,0.0,1.0
2002-01-18,11.05,11.1,11.02,11.02,6200,6.87104607396092,6.90213678017794,6.85239165023071,6.85239165023071,9970.82529538422,0.0,1.0
2002-01-22,11.03,11.15,11.03,11.15,2700,6.85860979147412,6.93322748639496,6.85860979147412,6.93322748639496,4342.133596377,0.0,1.0
2002-01-23,11.0,11.1,11.0,11.1,5500,6.83995536774391,6.90213678017794,6.83995536774391,6.90213678017794,8845.08695558277,0.0,1.0
2002-01-24,11.08,11.1,11.05,11.1,2700,6.88970049769113,6.90213678017794,6.87104607396092,6.90213678017794,4342.133596377,0.0,1.0
2002-01-25,11.11,11.15,11.02,11.15,8900,6.90835492142134,6.93322748639496,6.85239165023071,6.93322748639496,14312.9588917612,0.0,1.0
2002-01-28,11.03,11.07,11.03,11.07,5800,6.85860979147412,6.88348235644773,6.85860979147412,6.88348235644773,9327.5462440691,0.0,1.0
2002-01-29,11.16,11.19,11.05,11.07,2100,6.93944562763836,6.95810005136857,6.87104607396092,6.88348235644773,3377.21501940433,0.0,1.0
2002-01-30,11.18,11.3,11.18,11.25,2700,6.95188191012517,7.02649960504601,6.95188191012517,6.99540889882899,4342.133596377,0.0,1.0
2002-01-31,11.27,11.27,11.25,11.25,3300,7.0078451813158,7.0078451813158,6.99540889882899,6.99540889882899,5307.05217334967,0.0,1.0
2002-02-01,11.25,11.36,11.25,11.36,11800,6.99540889882899,7.06380845250643,6.99540889882899,7.06380845250643,18976.7320137958,0.0,1.0
2002-02-04,11.24,11.24,11.24,11.24,800,6.98919075758559,6.98919075758559,6.98919075758559,6.98919075758559,1286.55810263022,0.0,1.0
2002-02-05,11.31,11.42,11.2,11.24,8000,7.03271774628942,7.10111729996686,6.96431819261198,6.98919075758559,12865.5810263022,0.0,1.0
2002-02-06,11.47,11.53,11.38,11.38,1300,7.13220800618387,7.16951685364429,7.07624473499324,7.07624473499324,2090.65691677411,0.0,1.0
2002-02-07,11.43,11.6,11.43,11.6,5500,7.10733544121026,7.21304384234812,7.10733544121026,7.21304384234812,8845.08695558277,0.0,1.0
2002-02-08,11.33,11.33,11.33,11.33,100,7.04515402877622,7.04515402877622,7.04515402877622,7.04515402877622,160.819762828778,0.0,1.0
2002-02-11,11.26,11.35,11.22,11.25,1500,7.0016270400724,7.05759031126303,6.97675447509878,6.99540889882899,2412.29644243167,0.0,1.0
2002-02-12,11.26,11.26,11.26,11.26,0,7.0016270400724,7.0016270400724,7.0016270400724,7.0016270400724,0,0.0,1.0
2002-02-13,11.3,11.3,11.3,11.3,200,7.02649960504601,7.02649960504601,7.02649960504601,7.02649960504601,321.639525657556,0.0,1.0
2002-02-14,11.06,11.26,11.06,11.26,4200,6.87726421520433,7.0016270400724,6.87726421520433,7.0016270400724,6754.43003880866,0.0,1.0
2002-02-15,10.8,11.21,10.8,11.21,15100,6.71559254287584,6.97053633385538,6.71559254287584,6.97053633385538,24283.7841871454,0.0,1.0
2002-02-19,10.81,11.0,10.8,10.8,6100,6.72181068411924,6.83995536774391,6.71559254287584,6.71559254287584,9810.00553255544,0.0,1.0
2002-02-20,10.51,10.88,10.5,10.88,47500,6.53526644681713,6.76533767282306,6.52904830557373,6.76533767282306,76389.3873436694,0.0,1.0
2002-02-21,10.61,10.61,10.51,10.51,4200,6.59744785925117,6.59744785925117,6.53526644681713,6.53526644681713,6754.43003880866,0.0,1.0
2002-02-22,10.57,10.71,10.56,10.71,11100,6.57257529427755,6.6596292716852,6.56635715303415,6.6596292716852,17850.9936739943,0.0,1.0
2002-02-25,10.5,10.67,10.5,10.67,8100,6.52904830557373,6.63475670671159,6.52904830557373,6.63475670671159,13026.400789131,0.0,1.0
2002-02-26,10.51,10.51,10.4,10.4,20500,6.53526644681713,6.53526644681713,6.46686689313969,6.46686689313969,32968.0513798994,0.0,1.0
2002-02-27,10.53,10.53,10.51,10.51,6600,6.54770272930394,6.54770272930394,6.53526644681713,6.53526644681713,10614.1043466993,0.0,1.0
2002-02-28,10.7,10.7,10.54,10.55,36300,6.6534111304418,6.6534111304418,6.55392087054734,6.56013901179075,58377.5739068463,0.0,1.0
2002-03-01,10.5,10.7,10.45,10.7,27800,6.52904830557373,6.6534111304418,6.49795759935671,6.6534111304418,44707.8940664002,0.0,1.0
2002-03-04,10.65,10.65,10.6,10.6,14400,6.62232042422478,6.62232042422478,6.59122971800776,6.59122971800776,23158.045847344,0.0,1.0
2002-03-05,10.73,10.73,10.6,10.6,1600,6.67206555417201,6.67206555417201,6.59122971800776,6.59122971800776,2573.11620526044,0.0,1.0
2002-03-06,10.97,10.97,10.75,10.75,1500,6.8213009440137,6.8213009440137,6.68450183665882,6.68450183665882,2412.29644243166,0.0,1.0
2002-03-07,11.11,11.11,11.0,11.07,14900,6.90835492142134,6.90835492142134,6.83995536774391,6.88348235644773,23962.1446614879,0.0,1.0
2002-03-08,11.43,11.51,11.2,11.2,14500,7.10733544121026,7.15708057115749,6.96431819261198,6.96431819261198,23318.8656101728,0.0,1.0
2002-03-11,11.5,11.58,11.5,11.5,500,7.15086242991408,7.20060755986131,7.15086242991408,7.15086242991408,804.098814143889,0.0,1.0
2002-03-12,11.6,11.66,11.51,11.66,5000,7.21304384234812,7.25035268980854,7.15708057115749,7.25035268980854,8040.98814143888,0.0,1.0
2002-03-13,11.75,11.85,11.67,11.67,3600,7.30631596099917,7.36849737343321,7.25657083105194,7.25657083105194,5789.511461836,0.0,1.0
2002-03-14,11.77,11.83,11.71,11.83,6600,7.31875224348598,7.3560610909464,7.28144339602556,7.3560610909464,10614.1043466993,0.0,1.0
2002-03-15,11.75,11.75,11.7,11.75,700,7.30631596099917,7.30631596099917,7.27522525478215,7.30631596099917,1125.73833980144,0.0,1.0
2002-03-18,11.7,11.7,11.7,11.7,200,7.27522525478215,7.27522525478215,7.27522525478215,7.27522525478215,321.639525657556,0.0,1.0
2002-03-19,11.83,11.83,11.52,11.6,12600,7.3560610909464,7.3560610909464,7.16329871240089,7.21304384234812,20263.290116426,0.0,1.0
2002-03-20,11.65,11.76,11.65,11.76,14800,7.24413454856514,7.31253410224258,7.24413454856514,7.31253410224258,23801.3248986591,0.0,1.0
2002-03-21,11.65,11.65,11.65,11.65,100,7.24413454856514,7.24413454856514,7.24413454856514,7.24413454856514,160.819762828778,0.0,1.0
2002-03-22,11.8,11.8,11.56,11.56,8300,7.33740666721619,7.33740666721619,7.18817127737451,7.18817127737451,13348.0403147886,0.0,1.0
2002-03-25,11.75,11.75,11.75,11.75,3800,7.30631596099917,7.30631596099917,7.30631596099917,7.30631596099917,6111.15098749356,0.0,1.0
2002-03-26,11.65,11.85,11.65,11.85,6700,7.24413454856514,7.36849737343321,7.24413454856514,7.36849737343321,10774.9241095281,0.0,1.0
2002-03-27,11.48,11.55,11.48,11.55,8300,7.13842614742728,7.1819531361311,7.13842614742728,7.1819531361311,13348.0403147885,0.0,1.0
2002-03-28,11.65,11.65,11.49,11.55,20800,7.24413454856514,7.24413454856514,7.14464428867068,7.1819531361311,33450.5106683858,0.0,1.0
2002-04-01,11.78,11.9,11.7,11.9,3600,7.32497038472938,7.39958807965023,7.27522525478215,7.39958807965023,5789.511461836,0.0,1.0
2002-04-02,11.6,11.78,11.51,11.78,14100,7.21304384234812,7.32497038472938,7.15708057115749,7.32497038472938,22675.5865588577,0.0,1.0
2002-04-03,11.52,11.6,11.5,11.5,4100,7.16329871240089,7.21304384234812,7.15086242991408,7.15086242991408,6593.61027597989,0.0,1.0
2002-04-04,11.6,11.6,11.46,11.5,2300,7.21304384234812,7.21304384234812,7.12598986494047,7.15086242991408,3698.85454506189,0.0,1.0
2002-04-05,11.8,11.8,11.6,11.65,2100,7.33740666721619,7.33740666721619,7.21304384234812,7.24413454856514,3377.21501940433,0.0,1.0
2002-04-08,11.75,11.75,11.75,11.75,100,7.30631596099917,7.30631596099917,7.30631596099917,7.30631596099917,160.819762828778,0.0,1.0
2002-04-09,11.75,11.85,11.75,11.85,500,7.30631596099917,7.36849737343321,7.30631596099917,7.36849737343321,804.098814143889,0.0,1.0
2002-04-10,12.0,12.05,11.75,11.75,9500,7.46176949208426,7.49286019830128,7.30631596099917,7.30631596099917,15277.8774687339,0.0,1.0
2002-04-11,12.04,12.07,12.0,12.0,11100,7.54882346949191,7.56763283029629,7.52374432175274,7.52374432175274,17703.9508924952,0.1,1.0
2002-04-12,12.15,12.15,12.07,12.07,6600,7.61779112577464,7.61779112577464,7.56763283029629,7.56763283029629,10526.6735036458,0.0,1.0
2002-04-15,12.13,12.15,12.13,12.15,4000,7.60525155190506,7.61779112577464,7.60525155190506,7.61779112577464,6379.80212342169,0.0,1.0
2002-04-16,12.4,12.5,12.1,12.1,4400,7.77453579914449,7.83723366849243,7.58644219110067,7.58644219110067,7017.78233576386,0.0,1.0
2002-04-17,12.2,12.34,12.2,12.34,700,7.64914006044861,7.73691707753573,7.64914006044861,7.73691707753573,1116.4653715988,0.0,1.0
2002-04-18,12.1,12.2,12.1,12.2,2000,7.58644219110067,7.64914006044861,7.58644219110067,7.64914006044861,3189.90106171085,0.0,1.0
2002-04-19,12.01,12.09,12.0,12.09,1000,7.53001410868753,7.58017240416588,7.52374432175274,7.58017240416588,1594.95053085542,0.0,1.0
2002-04-22,12.01,12.01,12.01,12.01,0,7.53001410868753,7.53001410868753,7.53001410868753,7.53001410868753,0,0.0,1.0
2002-04-23,12.3,12.3,12.1,12.1,800,7.71183792979655,7.71183792979655,7.58644219110067,7.58644219110067,1275.96042468434,0.0,1.0
2002-04-24,12.34,12.35,12.25,12.35,1000,7.73691707753573,7.74318686447052,7.68048899512258,7.74318686447052,1594.95053085542,0.0,1.0
2002-04-25,12.22,12.3,12.19,12.3,3000,7.6616796343182,7.71183792979655,7.64287027351382,7.71183792979655,4784.85159256627,0.0,1.0
2002-04-26,12.25,12.35,12.25,12.3,400,7.68048899512258,7.74318686447052,7.68048899512258,7.71183792979655,637.980212342169,0.0,1.0
2002-04-29,12.15,12.25,12.0,12.25,7200,7.61779112577464,7.68048899512258,7.52374432175274,7.68048899512258,11483.6438221591,0.0,1.0
2002-04-30,12.01,12.17,12.01,12.17,400,7.53001410868753,7.63033069964423,7.53001410868753,7.63033069964423,637.980212342169,0.0,1.0
2002-05-01,12.25,12.35,12.25,12.35,7500,7.68048899512258,7.74318686447052,7.68048899512258,7.74318686447052,11962.1289814157,0.0,1.0
2002-05-02,12.25,12.25,12.25,12.25,0,7.68048899512258,7.68048899512258,7.68048899512258,7.68048899512258,0,0.0,1.0
2002-05-03,12.2,12.2,12.1,12.2,11800,7.64914006044861,7.64914006044861,7.58644219110067,7.64914006044861,18820.416264094,0.0,1.0
2002-05-06,12.2,12.2,12.1,12.2,8000,7.64914006044861,7.64914006044861,7.58644219110067,7.64914006044861,12759.6042468434,0.0,1.0
2002-05-07,12.07,12.1,11.95,12.1,4400,7.56763283029629,7.58644219110067,7.49239538707876,7.58644219110067,7017.78233576386,0.0,1.0
2002-05-08,12.04,12.04,11.96,12.0,2600,7.54882346949191,7.54882346949191,7.49866517401356,7.52374432175274,4146.8713802241,0.0,1.0
2002-05-09,12.03,12.04,11.95,12.0,5500,7.54255368255712,7.54882346949191,7.49239538707876,7.52374432175274,8772.22791970482,0.0,1.0
2002-05-10,12.13,12.13,12.13,12.13,300,7.60525155190506,7.60525155190506,7.60525155190506,7.60525155190506,478.485159256627,0.0,1.0
2002-05-13,12.0,12.13,11.6,12.13,19800,7.52374432175274,7.60525155190506,7.27295284436098,7.60525155190506,31580.0205109374,0.0,1.0
2002-05-14,12.01,12.1,12.01,12.07,2900,7.53001410868753,7.58644219110067,7.53001410868753,7.56763283029629,4625.35653948073,0.0,1.0
2002-05-15,12.0,12.1,11.81,11.91,6200,7.52374432175274,7.58644219110067,7.40461836999165,7.46731623933959,9888.69329130362,0.0,1.0
2002-05-16,12.0,12.0,12.0,12.0,0,7.52374432175274,7.52374432175274,7.52374432175274,7.52374432175274,0,0.0,1.0
2002-05-17,11.9,12.0,11.9,11.9,1500,7.4610464524048,7.52374432175274,7.4610464524048,7.4610464524048,2392.42579628313,0.0,1.0
2002-05-20,12.01,12.17,12.0,12.0,1500,7.53001410868753,7.63033069964423,7.52374432175274,7.52374432175274,2392.42579628313,0.0,1.0
2002-05-21,12.01,12.01,12.01,12.01,0,7.53001410868753,7.53001410868753,7.53001410868753,7.53001410868753,0,0.0,1.0
2002-05-22,12.0,12.1,12.0,12.1,1000,7.52374432175274,7.58644219110067,7.52374432175274,7.58644219110067,1594.95053085542,0.0,1.0
2002-05-23,11.95,11.95,11.85,11.95,1300,7.49239538707876,7.49239538707876,7.42969751773083,7.49239538707876,2073.43569011205,0.0,1.0
2002-05-24,11.98,12.0,11.8,12.0,4200,7.51120474788315,7.52374432175274,7.39834858305686,7.52374432175274,6698.79222959277,0.0,1.0
2002-05-28,11.98,11.98,11.98,11.98,0,7.51120474788315,7.51120474788315,7.51120474788315,7.51120474788315,0,0.0,1.0
2002-05-29,12.0,12.06,11.95,12.06,16300,7.52374432175274,7.5613630433615,7.49239538707876,7.5613630433615,25997.6936529434,0.0,1.0
2002-05-30,12.0,12.0,11.95,12.0,15300,7.52374432175274,7.52374432175274,7.49239538707876,7.52374432175274,24402.743122088,0.0,1.0
2002-05-31,11.95,12.0,11.95,12.0,11400,7.49239538707876,7.52374432175274,7.49239538707876,7.52374432175274,18182.4360517518,0.0,1.0
2002-06-03,12.0,12.0,11.95,11.99,31300,7.52374432175274,7.52374432175274,7.49239538707876,7.51747453481794,49921.9516157747,0.0,1.0
2002-06-04,11.9,12.09,11.9,11.95,30900,7.4610464524048,7.58017240416588,7.4610464524048,7.49239538707876,49283.9714034325,0.0,1.0
2002-06-05,12.0,12.0,11.93,11.93,21700,7.52374432175274,7.52374432175274,7.47985581320918,7.47985581320918,34610.4265195627,0.0,1.0
2002-06-06,11.95,12.1,11.9,12.0,7500,7.49239538707876,7.58644219110067,7.4610464524048,7.52374432175274,11962.1289814157,0.0,1.0
2002-06-07,12.0,12.0,11.9,12.0,7500,7.52374432175274,7.52374432175274,7.4610464524048,7.52374432175274,11962.1289814157,0.0,1.0
2002-06-10,12.0,12.0,11.95,12.0,10800,7.52374432175274,7.52374432175274,7.49239538707876,7.52374432175274,17225.4657332386,0.0,1.0
2002-06-11,12.0,12.0,11.92,11.92,5400,7.52374432175274,7.52374432175274,7.47358602627438,7.47358602627438,8612.73286661928,0.0,1.0
2002-06-12,12.0,12.0,11.93,11.95,31400,7.52374432175274,7.52374432175274,7.47985581320918,7.49239538707876,50081.4466688603,0.0,1.0
2002-06-13,12.0,12.0,12.0,12.0,13800,7.52374432175274,7.52374432175274,7.52374432175274,7.52374432175274,22010.3173258048,0.0,1.0
2002-06-14,12.0,12.0,11.86,11.9,2600,7.52374432175274,7.52374432175274,7.43596730466562,7.4610464524048,4146.8713802241,0.0,1.0
2002-06-17,11.95,12.0,11.85,12.0,18200,7.49239538707876,7.52374432175274,7.42969751773083,7.52374432175274,29028.0996615687,0.0,1.0
2002-06-18,12.0,12.02,11.92,12.02,28900,7.52374432175274,7.53628389562232,7.47358602627438,7.53628389562232,46094.0703417217,0.0,1.0
2002-06-19,12.0,12.05,11.75,12.05,10800,7.52374432175274,7.55509325642671,7.36699964838289,7.55509325642671,17225.4657332386,0.0,1.0
2002-06-20,12.0,12.03,11.9,11.9,19000,7.52374432175274,7.54255368255712,7.4610464524048,7.4610464524048,30304.060086253,0.0,1.0
2002-06-21,12.0,12.0,11.88,11.88,12900,7.52374432175274,7.52374432175274,7.44850687853521,7.44850687853521,20574.8618480349,0.0,1.0
2002-06-24,12.0,12.15,11.75,11.9,7500,7.52374432175274,7.61779112577464,7.36699964838289,7.4610464524048,11962.1289814157,0.0,1.0
2002-06-25,12.0,12.0,12.0,12.0,4800,7.52374432175274,7.52374432175274,7.52374432175274,7.52374432175274,7655.76254810603,0.0,1.0
2002-06-26,12.12,12.12,12.0,12.0,4400,7.59898176497026,7.59898176497026,7.52374432175274,7.52374432175274,7017.78233576386,0.0,1.0
2002-06-27,12.0,12.0,12.0,12.0,13500,7.52374432175274,7.52374432175274,7.52374432175274,7.52374432175274,21531.8321665482,0.0,1.0
2002-06-28,12.0,12.01,11.8,11.91,3900,7.52374432175274,7.53001410868753,7.39834858305686,7.46731623933959,6220.30707033615,0.0,1.0
2002-07-01,11.95,12.03,11.95,12.0,18100,7.49239538707876,7.54255368255712,7.49239538707876,7.52374432175274,28868.6046084832,0.0,1.0
2002-07-02,11.95,11.95,11.82,11.94,11700,7.49239538707876,7.49239538707876,7.41088815692644,7.48612560014397,18660.9212110085,0.0,1.0
2002-07-03,11.95,11.95,11.85,11.85,21700,7.49239538707876,7.49239538707876,7.42969751773083,7.42969751773083,34610.4265195627,0.0,1.0
2002-07-05,12.0,12.0,11.9,11.9,8300,7.52374432175274,7.52374432175274,7.4610464524048,7.4610464524048,13238.0894061,0.0,1.0
2002-07-08,11.96,12.1,11.96,12.0,3400,7.49866517401356,7.58644219110067,7.49866517401356,7.52374432175274,5422.83180490844,0.0,1.0
2002-07-09,12.01,12.11,11.98,11.98,2600,7.53001410868753,7.59271197803547,7.51120474788315,7.51120474788315,4146.8713802241,0.0,1.0
2002-07-10,12.0,12.09,12.0,12.05,2600,7.52374432175274,7.58017240416588,7.52374432175274,7.55509325642671,4146.8713802241,0.0,1.0
2002-07-11,12.0,12.0,11.81,11.95,5900,7.58644219110067,7.58644219110067,7.46632352307491,7.55483201530442,9332.43781690612,0.1,1.0
2002-07-12,12.0,12.0,11.88,11.9,16400,7.58644219110067,7.58644219110067,7.51057776918967,7.52322183950817,25941.013592756,0.0,1.0
2002-07-15,11.72,11.93,11.7,11.93,30000,7.40942520664166,7.54218794498592,7.39678113632316,7.54218794498592,47453.0736452853,0.0,1.0
2002-07-16,11.99,12.0,11.65,11.65,23900,7.58012015594142,7.58644219110067,7.36517096052691,7.36517096052691,37804.2820040773,0.0,1.0
2002-07-17,12.0,12.0,11.9,11.95,14600,7.58644219110067,7.58644219110067,7.52322183950817,7.55483201530442,23093.8291740389,0.0,1.0
2002-07-18,12.0,12.05,11.95,12.0,4700,7.58644219110067,7.61805236689693,7.55483201530442,7.58644219110067,7434.3148710947,0.0,1.0
2002-07-19,12.17,12.17,11.8,11.98,13000,7.69391678880793,7.69391678880793,7.46000148791566,7.57379812078217,20562.9985796236,0.0,1.0
2002-07-22,12.14,12.14,11.4,12.09,13400,7.67495068333018,7.67495068333018,7.20712008154564,7.64334050753393,21195.7062282274,0.0,1.0
2002-07-23,11.88,12.05,11.3,12.05,17600,7.51057776918967,7.61805236689693,7.14389972995314,7.61805236689693,27839.1365385674,0.0,1.0
2002-07-24,12.13,12.13,11.65,11.81,7600,7.66862864817093,7.66862864817093,7.36517096052691,7.46632352307491,12021.4453234723,0.0,1.0
2002-07-25,12.14,12.14,12.0,12.1,14800,7.67495068333018,7.67495068333018,7.58644219110067,7.64966254269318,23410.1829983408,0.0,1.0
2002-07-26,12.02,12.14,11.97,12.1,31000,7.59908626141917,7.67495068333018,7.56747608562292,7.64966254269318,49034.8427667949,0.0,1.0
2002-07-29,12.0,12.1,12.0,12.1,4300,7.58644219110067,7.64966254269318,7.58644219110067,7.64966254269318,6801.6072224909,0.0,1.0
2002-07-30,11.95,12.05,11.76,12.05,5700,7.55483201530442,7.61805236689693,7.43471334727866,7.61805236689693,9016.08399260421,0.0,1.0
2002-07-31,11.97,11.98,11.86,11.86,2900,7.56747608562292,7.57379812078217,7.49793369887117,7.49793369887117,4587.13045237758,0.0,1.0
2002-08-01,11.9,12.0,11.9,11.99,33200,7.52322183950817,7.58644219110067,7.52322183950817,7.58012015594142,52514.7348341157,0.0,1.0
2002-08-02,11.9,11.98,11.78,11.98,2200,7.52322183950817,7.57379812078217,7.44735741759716,7.57379812078217,3479.89206732092,0.0,1.0
2002-08-05,11.68,11.82,11.5,11.82,3000,7.38413706600466,7.47264555823416,7.27034043313815,7.47264555823416,4745.30736452853,0.0,1.0
2002-08-06,11.91,12.0,11.63,11.68,5600,7.52954387466742,7.58644219110067,7.3525268902084,7.38413706600466,8857.90708045326,0.0,1.0
2002-08-07,11.93,12.0,11.8,11.97,7400,7.54218794498592,7.58644219110067,7.46000148791566,7.56747608562292,11705.0914991704,0.0,1.0
2002-08-08,11.81,12.08,11.81,12.0,3700,7.46632352307491,7.63701847237468,7.46632352307491,7.58644219110067,5852.54574958519,0.0,1.0
2002-08-09,11.98,11.98,11.6,11.72,5400,7.57379812078217,7.57379812078217,7.33356078473065,7.40942520664166,8541.55325615136,0.0,1.0
2002-08-12,12.0,12.0,11.75,11.89,2300,7.58644219110067,7.58644219110067,7.42839131211941,7.51689980434892,3638.06897947188,0.0,1.0
2002-08-13,12.0,12.03,11.93,12.0,4100,7.58644219110067,7.60540829657843,7.54218794498592,7.58644219110067,6485.253398189,0.0,1.0
2002-08-14,12.0,12.0,11.81,11.9,12100,7.58644219110067,7.58644219110067,7.46632352307491,7.52322183950817,19139.4063702651,0.0,1.0
2002-08-15,12.0,12.05,11.95,12.0,29300,7.58644219110067,7.61805236689693,7.55483201530442,7.58644219110067,46345.8352602287,0.0,1.0
2002-08-16,12.0,12.03,11.9,11.95,10900,7.58644219110067,7.60540829657843,7.52322183950817,7.55483201530442,17241.2834244537,0.0,1.0
2002-08-19,11.6,12.0,11.5,11.91,11300,7.33356078473065,7.58644219110067,7.27034043313815,7.52954387466742,17873.9910730575,0.0,1.0
2002-08-20,11.1,11.5,10.85,11.5,20100,7.01745902676812,7.27034043313815,6.85940814778686,7.27034043313815,31793.5593423412,0.0,1.0
2002-08-21,10.8,11.01,10.55,11.01,30600,6.82779797199061,6.96056071033487,6.66974709300934,6.96056071033487,48402.135118191,0.0,1.0
2002-08-22,10.33,10.8,9.9,10.8,28500,6.53066231950583,6.82779797199061,6.25881480765806,6.82779797199061,45080.4199630211,0.0,1.0
2002-08-23,10.17,10.25,10.01,10.25,6500,6.42950975695782,6.48008603823183,6.32835719440981,6.48008603823183,10281.4992898118,0.0,1.0
2002-08-26,10.3,10.31,10.16,10.16,14000,6.51169621402808,6.51801824918733,6.42318772179857,6.42318772179857,22144.7677011331,0.0,1.0
2002-08-27,10.26,10.6,10.26,10.35,23000,6.48640807339108,6.7013572688056,6.48640807339108,6.54330638982433,36380.6897947187,0.0,1.0
2002-08-28,10.75,10.75,10.32,10.32,2600,6.79618779619435,6.79618779619435,6.52434028434658,6.52434028434658,4112.59971592473,0.0,1.0
2002-08-29,10.8,10.8,10.65,10.65,3300,6.82779797199061,6.82779797199061,6.73296744460185,6.73296744460185,5219.83810098138,0.0,1.0
2002-08-30,11.0,11.0,10.7,10.7,6000,6.95423867517562,6.95423867517562,6.7645776203981,6.7645776203981,9490.61472905706,0.0,1.0
2002-09-03,11.1,11.19,10.7,10.9,5500,7.01745902676812,7.07435734320138,6.7645776203981,6.89101832358311,8699.73016830231,0.0,1.0
2002-09-04,11.4,11.4,11.0,11.0,3900,7.20712008154564,7.20712008154564,6.95423867517562,6.95423867517562,6168.89957388709,0.0,1.0
2002-09-05,11.05,11.31,11.05,11.31,3900,6.98584885097187,7.15022176511239,6.98584885097187,7.15022176511239,6168.89957388709,0.0,1.0
2002-09-06,10.9,10.99,10.75,10.95,17700,6.89101832358311,6.94791664001637,6.79618779619435,6.92262849937936,27997.3134507183,0.0,1.0
2002-09-09,10.87,10.9,10.79,10.9,53200,6.87205221810536,6.89101832358311,6.82147593683136,6.89101832358311,84150.117264306,0.0,1.0
2002-09-10,10.75,10.9,10.65,10.87,51400,6.79618779619435,6.89101832358311,6.73296744460185,6.87205221810536,81302.9328455889,0.0,1.0
2002-09-11,10.95,11.0,10.85,10.85,1200,6.92262849937936,6.95423867517562,6.85940814778686,6.85940814778686,1898.12294581141,0.0,1.0
2002-09-12,10.95,11.01,10.95,10.95,12800,6.92262849937936,6.96056071033487,6.92262849937936,6.92262849937936,20246.6447553218,0.0,1.0
2002-09-13,11.03,11.03,10.95,10.95,7200,6.97320478065337,6.97320478065337,6.92262849937936,6.92262849937936,11388.7376748685,0.0,1.0
2002-09-16,11.0,11.0,11.0,11.0,3600,6.95423867517562,6.95423867517562,6.95423867517562,6.95423867517562,5694.36883743424,0.0,1.0
2002-09-17,10.95,10.98,10.88,10.97,1300,6.92262849937936,6.94159460485712,6.87837425326461,6.93527256969787,2056.29985796237,0.0,1.0
2002-09-18,10.9,11.0,10.88,10.92,1500,6.89101832358311,6.95423867517562,6.87837425326461,6.90366239390161,2372.65368226427,0.0,1.0
2002-09-19,11.05,11.15,10.81,10.9,2900,6.98584885097187,7.04906920256438,6.83412000714986,6.89101832358311,4587.13045237758,0.0,1.0
2002-09-20,11.02,11.2,11.0,11.0,4300,6.96688274549412,7.08067937836063,6.95423867517562,6.95423867517562,6801.60722249089,0.0,1.0
2002-09-23,11.0,11.1,10.95,10.95,3400,6.95423867517562,7.01745902676812,6.92262849937936,6.92262849937936,5378.01501313233,0.0,1.0
2002-09-24,10.36,10.91,10.3,10.91,19300,6.54962842498358,6.89734035874236,6.51169621402808,6.89734035874236,30528.1440451336,0.0,1.0
2002-09-25,10.3,10.46,10.3,10.46,1100,6.51169621402808,6.61284877657609,6.51169621402808,6.61284877657609,1739.94603366046,0.0,1.0
2002-09-26,10.05,10.35,9.98,10.35,5700,6.35364533504682,6.54330638982433,6.30939108893206,6.54330638982433,9016.0839926042,0.0,1.0
2002-09-27,9.96,10.05,9.85,10.05,10400,6.29674701861356,6.35364533504682,6.2272046318618,6.35364533504682,16450.3988636989,0.0,1.0
2002-09-30,9.81,9.97,9.81,9.97,3100,6.2019164912248,6.30306905377281,6.2019164912248,6.30306905377281,4903.48427667948,0.0,1.0
2002-10-01,10.15,10.15,9.81,9.81,4600,6.41686568663932,6.41686568663932,6.2019164912248,6.2019164912248,7276.13795894375,0.0,1.0
2002-10-02,10.05,10.05,10.04,10.05,1000,6.35364533504682,6.35364533504682,6.34732329988756,6.35364533504682,1581.76912150951,0.0,1.0
2002-10-03,10.18,10.18,10.0,10.03,2700,6.43583179211707,6.43583179211707,6.32203515925056,6.34100126472831,4270.77662807568,0.0,1.0
2002-10-04,10.3,10.32,10.2,10.25,2500,6.51169621402808,6.52434028434658,6.44847586243557,6.48008603823183,3954.42280377378,0.0,1.0
2002-10-07,10.19,10.2,10.08,10.2,5600,6.44215382727632,6.44847586243557,6.37261144052457,6.44847586243557,8857.90708045326,0.0,1.0
2002-10-08,10.3,10.3,10.03,10.13,3300,6.51169621402808,6.51169621402808,6.34100126472831,6.40422161632082,5219.83810098138,0.0,1.0
2002-10-09,10.44,10.6,10.31,10.4,5900,6.60020470625759,6.7013572688056,6.51801824918733,6.57491656562059,9332.43781690611,0.0,1.0
2002-10-10,10.31,10.31,10.2,10.27,1300,6.58123860077983,6.58123860077983,6.51102170009256,6.5557051823481,2036.54673732872,0.1,1.0
2002-10-11,10.55,10.8,10.35,10.38,7600,6.73443911137025,6.8940229765686,6.60677201921157,6.62592208303537,11905.9655413064,0.0,1.0
2002-10-14,10.89,10.89,10.35,10.45,5800,6.95147316804,6.95147316804,6.60677201921157,6.67060556529091,9086.13159731275,0.0,1.0
2002-10-15,11.1,11.21,10.95,10.95,2200,7.08552361480661,7.15574051549388,6.9897732956876,6.9897732956876,3446.46370932553,0.0,1.0
2002-10-16,11.2,11.25,11.05,11.05,4100,7.14935716088595,7.18127393392562,7.05360684176694,7.05360684176694,6422.95509465212,0.0,1.0
2002-10-17,11.9,11.94,11.15,11.15,7600,7.59619198344132,7.62172540187306,7.11744038784628,7.11744038784628,11905.9655413064,0.0,1.0
2002-10-18,12.0,12.0,11.7,11.88,5100,7.66002552952066,7.66002552952066,7.46852489128264,7.58342527422545,7989.5295079819,0.0,1.0
2002-10-21,12.0,12.0,12.0,12.0,4100,7.66002552952066,7.66002552952066,7.66002552952066,7.66002552952066,6422.95509465212,0.0,1.0
2002-10-22,11.97,12.0,11.95,12.0,2400,7.64087546569686,7.66002552952066,7.62810875648099,7.66002552952066,3759.77859199148,0.0,1.0
2002-10-23,11.98,12.0,11.9,12.0,4700,7.64725882030479,7.66002552952066,7.59619198344132,7.66002552952066,7362.89974264999,0.0,1.0
2002-10-24,12.0,12.01,11.88,11.98,14300,7.66002552952066,7.66640888412859,7.58342527422545,7.64725882030479,22402.0141106159,0.0,1.0
2002-10-25,11.84,12.0,11.84,11.98,6100,7.55789185579372,7.66002552952066,7.55789185579372,7.64725882030479,9556.10392131168,0.0,1.0
2002-10-28,11.93,11.95,11.89,11.91,1400,7.61534204726512,7.62810875648099,7.58980862883339,7.60257533804926,2193.2041786617,0.0,1.0
2002-10-29,11.65,11.9,11.65,11.9,6200,7.43660811824298,7.59619198344132,7.43660811824298,7.59619198344132,9712.76136264466,0.0,1.0
2002-10-30,11.75,11.75,11.64,11.75,4900,7.50044166432231,7.50044166432231,7.43022476363504,7.50044166432231,7676.21462531595,0.0,1.0
2002-10-31,11.97,11.97,11.47,11.65,8900,7.64087546569686,7.64087546569686,7.32170773530017,7.43660811824298,13942.5122786351,0.0,1.0
2002-11-01,11.98,11.99,11.95,11.95,2300,7.64725882030479,7.65364217491273,7.62810875648099,7.62810875648099,3603.12115065851,0.0,1.0
2002-11-04,11.85,12.0,11.8,11.97,6500,7.56427521040165,7.66002552952066,7.53235843736198,7.64087546569686,10182.7336866436,0.0,1.0
2002-11-05,11.95,11.95,11.86,11.86,3000,7.62810875648099,7.62810875648099,7.57065856500959,7.57065856500959,4699.72323998935,0.0,1.0
2002-11-06,11.94,12.0,11.84,11.84,6300,7.62172540187306,7.66002552952066,7.55789185579372,7.55789185579372,9869.41880397764,0.0,1.0
2002-11-07,12.0,12.0,11.97,11.97,5300,7.66002552952066,7.66002552952066,7.64087546569686,7.64087546569686,8302.84439064786,0.0,1.0
2002-11-08,11.95,12.0,11.86,12.0,3200,7.62810875648099,7.66002552952066,7.57065856500959,7.66002552952066,5013.03812265531,0.0,1.0
2002-11-11,11.95,11.95,11.78,11.95,3400,7.62810875648099,7.62810875648099,7.51959172814612,7.62810875648099,5326.35300532127,0.0,1.0
2002-11-12,11.85,11.98,11.8,11.85,5900,7.56427521040165,7.64725882030479,7.53235843736198,7.56427521040165,9242.78903864573,0.0,1.0
2002-11-13,11.7,11.84,11.7,11.75,3100,7.46852489128264,7.55789185579372,7.46852489128264,7.50044166432231,4856.38068132233,0.0,1.0
2002-11-14,11.96,11.96,11.8,11.8,800,7.63449211108893,7.63449211108893,7.53235843736198,7.53235843736198,1253.25953066383,0.0,1.0
2002-11-15,11.96,11.96,11.9,11.9,3900,7.63449211108893,7.63449211108893,7.59619198344132,7.59619198344132,6109.64021198616,0.0,1.0
2002-11-18,11.96,11.97,11.87,11.88,1800,7.63449211108893,7.64087546569686,7.57704191961752,7.58342527422545,2819.83394399361,0.0,1.0
2002-11-19,12.11,12.11,11.95,11.97,10900,7.73024243020793,7.73024243020793,7.62810875648099,7.64087546569686,17075.6611052947,0.0,1.0
2002-11-20,12.15,12.15,12.11,12.11,600,7.75577584863967,7.75577584863967,7.73024243020793,7.73024243020793,939.94464799787,0.0,1.0
2002-11-21,12.19,12.19,12.12,12.19,1300,7.7813092670714,7.7813092670714,7.73662578481587,7.7813092670714,2036.54673732872,0.0,1.0
2002-11-22,12.2,12.3,12.2,12.2,3900,7.78769262167934,7.85152616775868,7.78769262167934,7.78769262167934,6109.64021198616,0.0,1.0
2002-11-25,12.32,12.32,12.2,12.2,7900,7.86429287697455,7.86429287697455,7.78769262167934,7.78769262167934,12375.9378653053,0.0,1.0
2002-11-26,12.35,12.44,12.35,12.42,1800,7.88344294079835,7.94089313226975,7.88344294079835,7.92812642305388,2819.83394399361,0.0,1.0
2002-11-27,12.45,12.74,12.45,12.45,10200,7.94727648687769,8.13239377050777,7.94727648687769,7.94727648687769,15979.0590159638,0.0,1.0
2002-11-29,12.69,12.69,12.45,12.47,1100,8.1004769974681,8.1004769974681,7.94727648687769,7.96004319609355,1723.23185466276,0.0,1.0
2002-12-02,12.6,12.64,12.44,12.64,2000,8.04302680599669,8.06856022442843,7.94089313226975,8.06856022442843,3133.14882665957,0.0,1.0
2002-12-03,12.5,12.5,12.5,12.5,200,7.97919325991736,7.97919325991736,7.97919325991736,7.97919325991736,313.314882665957,0.0,1.0
2002-12-04,12.55,12.6,12.55,12.6,300,8.01111003295703,8.04302680599669,8.01111003295703,8.04302680599669,469.972323998935,0.0,1.0
2002-12-05,12.4,12.55,12.4,12.55,800,7.91535971383802,8.01111003295703,7.91535971383802,8.01111003295703,1253.25953066383,0.0,1.0
2002-12-06,12.42,12.45,12.42,12.45,600,7.92812642305388,7.94727648687769,7.92812642305388,7.94727648687769,939.944647997871,0.0,1.0
2002-12-09,12.33,12.36,12.25,12.36,700,7.87067623158248,7.88982629540628,7.81960939471901,7.88982629540628,1096.60208933085,0.0,1.0
2002-12-10,12.53,12.53,12.3,12.33,900,7.99834332374116,7.99834332374116,7.85152616775868,7.87067623158248,1409.91697199681,0.0,1.0
2002-12-11,12.6,12.6,12.45,12.45,500,8.04302680599669,8.04302680599669,7.94727648687769,7.94727648687769,783.287206664893,0.0,1.0
2002-12-12,12.52,12.59,12.5,12.5,900,7.99195996913322,8.03664345138876,7.97919325991736,7.97919325991736,1409.91697199681,0.0,1.0
2002-12-13,12.55,12.55,12.55,12.55,400,8.01111003295703,8.01111003295703,8.01111003295703,8.01111003295703,626.629765331913,0.0,1.0
2002-12-16,12.55,12.55,12.55,12.55,100,8.01111003295703,8.01111003295703,8.01111003295703,8.01111003295703,156.657441332978,0.0,1.0
2002-12-17,12.73,12.81,12.55,12.55,4400,8.12601041589983,8.17707725276331,8.01111003295703,8.01111003295703,6892.92741865106,0.0,1.0
2002-12-18,12.46,12.72,12.46,12.72,2800,7.95365984148562,8.1196270612919,7.95365984148562,8.1196270612919,4386.4083573234,0.0,1.0
2002-12-19,12.22,12.36,12.22,12.36,1800,7.80045933089521,7.88982629540628,7.80045933089521,7.88982629540628,2819.83394399361,0.0,1.0
2002-12-20,12.28,12.37,12.05,12.25,5200,7.83875945854281,7.89620965001421,7.69194230256033,7.81960939471901,8146.18694931488,0.0,1.0
2002-12-23,12.33,12.35,12.23,12.27,1400,7.87067623158248,7.88344294079835,7.80684268550314,7.83237610393488,2193.2041786617,0.0,1.0
2002-12-24,12.22,12.33,12.22,12.32,1600,7.80045933089521,7.87067623158248,7.80045933089521,7.86429287697455,2506.51906132765,0.0,1.0
2002-12-26,12.2,12.25,12.2,12.25,600,7.78769262167934,7.81960939471901,7.78769262167934,7.81960939471901,939.94464799787,0.0,1.0
2002-12-27,12.2,12.2,12.2,12.2,0,7.78769262167934,7.78769262167934,7.78769262167934,7.78769262167934,0,0.0,1.0
2002-12-30,12.01,12.11,11.95,12.11,4100,7.66640888412859,7.73024243020793,7.62810875648099,7.73024243020793,6422.95509465212,0.0,1.0
2002-12-31,12.16,12.25,12.1,12.11,4200,7.7621592032476,7.81960939471901,7.7238590756,7.73024243020793,6579.6125359851,0.0,1.0
2003-01-02,12.36,12.55,12.25,12.26,11000,7.88982629540628,8.01111003295703,7.81960939471901,7.82599274932694,17232.3185466276,0.0,1.0
2003-01-03,12.41,12.41,12.23,12.25,12700,7.92174306844595,7.92174306844595,7.80684268550314,7.81960939471901,19895.4950492883,0.0,1.0
2003-01-06,12.52,12.6,12.5,12.5,2000,7.99195996913322,8.04302680599669,7.97919325991736,7.97919325991736,3133.14882665957,0.0,1.0
2003-01-07,13.1,13.25,12.45,12.53,11400,8.36219453639339,8.4579448555124,7.94727648687769,7.99834332374116,17858.9483119595,0.0,1.0
2003-01-08,13.17,13.55,13.11,13.11,6800,8.40687801864892,8.64944549375041,8.36857789100132,8.36857789100132,10652.7060106425,0.0,1.0
2003-01-09,13.08,13.38,13.08,13.26,6900,8.34942782717752,8.54092846541554,8.34942782717752,8.46432821012033,10809.3634519755,0.0,1.0
2003-01-10,13.27,13.4,13.14,13.14,4900,8.47071156472826,8.55369517463141,8.38772795482512,8.38772795482512,7676.21462531595,0.0,1.0
2003-01-13,13.1,13.17,13.03,13.17,3600,8.42602808247273,8.47105266001266,8.3810035049328,8.47105266001266,5596.94313126005,0.1,1.0
2003-01-14,13.16,13.16,13.1,13.1,2600,8.46462057750695,8.46462057750695,8.42602808247273,8.42602808247273,4042.23670591004,0.0,1.0
2003-01-15,13.26,13.29,13.01,13.15,5800,8.528941402564,8.54823765008111,8.36813933992139,8.45818849500125,9017.29726703007,0.0,1.0
2003-01-16,13.16,13.3,13.16,13.2,1500,8.46462057750695,8.55466973258681,8.46462057750695,8.49034890752977,2332.05963802502,0.0,1.0
2003-01-17,13.1,13.2,12.96,13.06,7500,8.42602808247273,8.49034890752977,8.33597892739287,8.40029975244991,11660.2981901251,0.0,1.0
2003-01-21,13.05,13.08,12.96,13.0,3300,8.39386766994421,8.41316391746132,8.33597892739287,8.36170725741568,5130.53120365504,0.0,1.0
2003-01-22,12.6,12.98,12.6,12.98,3200,8.10442395718751,8.34884309240427,8.10442395718751,8.34884309240427,4975.06056112004,0.0,1.0
2003-01-23,12.67,12.67,12.6,12.67,900,8.14944853472744,8.14944853472744,8.10442395718751,8.14944853472744,1399.23578281501,0.0,1.0
2003-01-24,12.83,12.85,12.65,12.65,3200,8.25236185481871,8.26522601983012,8.13658436971603,8.13658436971603,4975.06056112004,0.0,1.0
2003-01-27,13.2,13.2,12.84,12.84,3200,8.49034890752977,8.49034890752977,8.25879393732441,8.25879393732441,4975.06056112004,0.0,1.0
2003-01-28,13.05,13.28,13.05,13.24,1700,8.39386766994421,8.54180556757541,8.39386766994421,8.51607723755259,2643.00092309502,0.0,1.0
2003-01-29,13.05,13.28,13.05,13.24,4500,8.39386766994421,8.54180556757541,8.39386766994421,8.51607723755259,6996.17891407506,0.0,1.0
2003-01-30,12.66,12.8,12.65,12.75,2800,8.14301645222173,8.2330656073016,8.13658436971603,8.20090519477307,4353.17799098004,0.0,1.0
2003-01-31,12.67,12.71,12.67,12.71,300,8.14944853472744,8.17517686475026,8.14944853472744,8.17517686475026,466.411927605004,0.0,1.0
2003-02-03,12.49,12.57,12.49,12.57,700,8.03367104962476,8.0851277096704,8.03367104962476,8.0851277096704,1088.29449774501,0.0,1.0
2003-02-04,12.65,12.7,12.51,12.51,5100,8.13658436971603,8.16874478224455,8.04653521463617,8.04653521463617,7929.00276928507,0.0,1.0
2003-02-05,12.65,12.7,12.65,12.69,600,8.13658436971603,8.16874478224455,8.13658436971603,8.16231269973885,932.823855210008,0.0,1.0
2003-02-06,12.45,12.66,12.45,12.66,2700,8.00794271960194,8.14301645222173,8.00794271960194,8.14301645222173,4197.70734844504,0.0,1.0
2003-02-07,12.5,12.85,12.34,12.47,9500,8.04010313213047,8.26522601983012,7.9371898120392,8.02080688461335,14769.7110408251,0.0,1.0
2003-02-10,12.61,12.64,12.49,12.58,3300,8.11085603969321,8.13015228721033,8.03367104962476,8.0915597921761,5130.53120365504,0.0,1.0
2003-02-11,12.41,12.6,12.38,12.6,2900,7.98221438957913,8.10442395718751,7.96291814206201,8.10442395718751,4508.64863351504,0.0,1.0
2003-02-12,12.32,12.33,12.2,12.33,5000,7.92432564702779,7.93075772953349,7.84714065695933,7.93075772953349,7773.53212675006,0.0,1.0
2003-02-13,12.12,12.35,11.9,12.28,14200,7.7956839969137,7.9436218945449,7.6541781817882,7.89859731700497,22076.8312399702,0.0,1.0
2003-02-14,12.42,12.45,12.17,12.17,6700,7.98864647208483,8.00794271960194,7.82784440944222,7.82784440944222,10416.5330498451,0.0,1.0
2003-02-18,12.17,12.35,12.05,12.35,4700,7.82784440944222,7.9436218945449,7.75065941937377,7.9436218945449,7307.12019914506,0.0,1.0
2003-02-19,12.1,12.25,12.07,12.08,2500,7.78281983190229,7.87930106948786,7.76352358438518,7.76995566689088,3886.76606337503,0.0,1.0
2003-02-20,12.39,12.5,12.14,12.15,5800,7.96935022456772,8.04010313213047,7.80854816192511,7.81498024443081,9017.29726703007,0.0,1.0
2003-02-21,12.4,12.4,12.38,12.39,2600,7.97578230707342,7.97578230707342,7.96291814206201,7.96935022456772,4042.23670591004,0.0,1.0
2003-02-24,12.38,12.4,12.35,12.4,600,7.96291814206201,7.97578230707342,7.9436218945449,7.97578230707342,932.823855210008,0.0,1.0
2003-02-25,12.38,12.4,12.36,12.4,4000,7.96291814206201,7.97578230707342,7.9500539770506,7.97578230707342,6218.82570140006,0.0,1.0
2003-02-26,12.55,12.55,12.16,12.3,3500,8.07226354465899,8.07226354465899,7.82141232693652,7.91146148201638,5441.47248872504,0.0,1.0
2003-02-27,12.45,12.62,12.4,12.58,1600,8.00794271960194,8.11728812219892,7.97578230707342,8.0915597921761,2487.53028056002,0.0,1.0
2003-02-28,12.5,12.55,12.31,12.5,3700,8.04010313213047,8.07226354465899,7.91789356452208,8.04010313213047,5752.41377379505,0.0,1.0
2003-03-03,12.65,12.65,12.46,12.5,1900,8.13658436971603,8.13658436971603,8.01437480210765,8.04010313213047,2953.94220816503,0.0,1.0
2003-03-04,12.62,12.62,12.45,12.6,2300,8.11728812219892,8.11728812219892,8.00794271960194,8.10442395718751,3575.82477830503,0.0,1.0
2003-03-05,12.7,12.79,12.65,12.75,10300,8.16874478224455,8.22663352479589,8.13658436971603,8.20090519477307,16013.4761811051,0.0,1.0
2003-03-06,12.59,12.7,12.4,12.69,3800,8.0979918746818,8.16874478224455,7.97578230707342,8.16231269973885,5907.88441633005,0.0,1.0
2003-03-07,12.6,12.69,12.56,12.57,13000,8.10442395718751,8.16231269973885,8.07869562716469,8.0851277096704,20211.1835295502,0.0,1.0
2003-03-10,12.46,12.6,12.4,12.6,5000,8.01437480210765,8.10442395718751,7.97578230707342,8.10442395718751,7773.53212675006,0.0,1.0
2003-03-11,12.44,12.5,12.44,12.5,1800,8.00151063709624,8.04010313213047,8.00151063709624,8.04010313213047,2798.47156563002,0.0,1.0
2003-03-12,12.0,12.47,12.0,12.47,7500,7.71849900684525,8.02080688461335,7.71849900684525,8.02080688461335,11660.2981901251,0.0,1.0
2003-03-13,12.45,12.45,11.97,11.99,30900,8.00794271960194,8.00794271960194,7.69920275932813,7.71206692433954,48040.4285433154,0.0,1.0
2003-03-14,12.48,12.49,12.42,12.49,1500,8.02723896711906,8.03367104962476,7.98864647208483,8.03367104962476,2332.05963802502,0.0,1.0
2003-03-17,12.8,12.8,12.47,12.47,3000,8.2330656073016,8.2330656073016,8.02080688461335,8.02080688461335,4664.11927605004,0.0,1.0
2003-03-18,12.87,13.0,12.7,12.8,7000,8.27809018484153,8.36170725741568,8.16874478224455,8.2330656073016,10882.9449774501,0.0,1.0
2003-03-19,13.0,13.0,12.95,12.95,2500,8.36170725741568,8.36170725741568,8.32954684488716,8.32954684488716,3886.76606337503,0.0,1.0
2003-03-20,12.97,13.0,12.97,13.0,500,8.34241100989857,8.36170725741568,8.34241100989857,8.36170725741568,777.353212675007,0.0,1.0
2003-03-21,12.99,13.1,12.99,13.05,3200,8.35527517490998,8.42602808247273,8.35527517490998,8.39386766994421,4975.06056112004,0.0,1.0
2003-03-24,12.95,12.99,12.85,12.99,2600,8.32954684488716,8.35527517490998,8.26522601983012,8.35527517490998,4042.23670591003,0.0,1.0
2003-03-25,13.3,13.3,12.98,12.98,5700,8.55466973258681,8.55466973258681,8.34884309240427,8.34884309240427,8861.82662449508,0.0,1.0
2003-03-26,13.47,13.47,13.26,13.29,5500,8.66401513518379,8.66401513518379,8.528941402564,8.54823765008111,8550.88533942507,0.0,1.0
2003-03-27,13.4,13.48,13.3,13.47,11600,8.61899055764386,8.67044721768949,8.55466973258681,8.66401513518379,18034.5945340602,0.0,1.0
2003-03-28,12.97,13.47,12.91,13.4,11400,8.34241100989857,8.66401513518379,8.30381851486434,8.61899055764386,17723.6532489902,0.0,1.0
2003-03-31,12.98,13.0,12.8,12.9,7200,8.34884309240427,8.36170725741568,8.2330656073016,8.29738643235864,11193.8862625201,0.0,1.0
2003-04-01,12.91,12.99,12.8,12.99,4400,8.30381851486434,8.35527517490998,8.2330656073016,8.35527517490998,6840.70827154006,0.0,1.0
2003-04-02,13.0,13.0,12.97,12.97,5100,8.36170725741568,8.36170725741568,8.34241100989857,8.34241100989857,7929.00276928507,0.0,1.0
2003-04-03,13.2,13.45,13.0,13.0,13600,8.49034890752977,8.65115097017238,8.36170725741568,8.36170725741568,21144.0073847602,0.0,1.0
2003-04-04,13.2,13.37,13.11,13.25,5700,8.49034890752977,8.59969431012675,8.43246016497843,8.52250932005829,8861.82662449508,0.0,1.0
2003-04-07,12.99,13.2,12.99,13.14,3200,8.35527517490998,8.49034890752977,8.35527517490998,8.45175641249554,4975.06056112004,0.0,1.0
2003-04-08,12.66,12.97,12.66,12.97,8800,8.14301645222173,8.34241100989857,8.14301645222173,8.34241100989857,13681.4165430801,0.0,1.0
2003-04-09,12.64,12.74,12.56,12.6,5500,8.13015228721033,8.19447311226737,8.07869562716469,8.10442395718751,8550.88533942507,0.0,1.0
2003-04-10,12.65,12.72,12.55,12.67,6500,8.13658436971603,8.18160894725596,8.07226354465899,8.14944853472744,10105.5917647751,0.0,1.0
2003-04-11,12.49,12.6,12.35,12.6,2500,8.0979918746818,8.16931125868621,8.00722174958529,8.16931125868621,3855.89421219652,0.1,1.0
2003-04-14,12.6,12.6,12.3,12.5,12900,8.16931125868621,8.16931125868621,7.97480384776511,8.10447545504584,19896.414134934,0.0,1.0
2003-04-15,12.73,12.74,12.65,12.65,1900,8.25359780341869,8.26008138378272,8.20172916050639,8.20172916050639,2930.47960126935,0.0,1.0
2003-04-16,12.64,12.78,12.64,12.73,1700,8.19524558014236,8.28601570523887,8.19524558014236,8.25359780341869,2622.00806429363,0.0,1.0
2003-04-17,12.74,12.8,12.55,12.55,7100,8.26008138378272,8.29898286596694,8.13689335686603,8.13689335686603,10950.7395626381,0.0,1.0
2003-04-21,12.86,12.99,12.74,12.75,36900,8.33788434815116,8.42217089288364,8.26008138378272,8.26656496414676,56912.9985720206,0.0,1.0
2003-04-22,12.57,12.9,12.51,12.8,5500,8.1498605175941,8.36381866960731,8.11095903540988,8.29898286596694,8482.96726683234,0.0,1.0
2003-04-23,12.86,12.88,12.5,12.5,7700,8.33788434815116,8.35085150887924,8.10447545504584,8.10447545504584,11876.1541735653,0.0,1.0
2003-04-24,12.69,12.74,12.61,12.7,5400,8.22766348196254,8.26008138378272,8.17579483905024,8.23414706232657,8328.73149834448,0.0,1.0
2003-04-25,12.93,12.99,12.64,12.64,7700,8.38326941069942,8.42217089288364,8.19524558014236,8.19524558014236,11876.1541735653,0.0,1.0
2003-04-28,12.97,13.14,12.85,12.9,13300,8.40920373215556,8.51942459834419,8.33140076778712,8.36381866960731,20513.3572088855,0.0,1.0
2003-04-29,13.26,13.3,12.96,13.05,6500,8.59722756271263,8.62316188416878,8.40272015179153,8.46107237506786,10025.3249517109,0.0,1.0
2003-04-30,13.32,13.4,13.25,13.25,26800,8.63612904489685,8.68799768780914,8.59074398234859,8.59074398234859,41335.1859547467,0.0,1.0
2003-05-01,13.3,13.39,13.26,13.35,10200,8.62316188416878,8.68151410744511,8.59722756271263,8.65557978598896,15732.0483857618,0.0,1.0
2003-05-02,13.23,13.375,13.23,13.23,3800,8.57777682162052,8.67178873689905,8.57777682162052,8.57777682162052,5860.95920253871,0.0,1.0
2003-05-05,13.21,13.3,13.1,13.25,9800,8.56480966089245,8.62316188416878,8.49349027688804,8.59074398234859,15115.1053118103,0.0,1.0
2003-05-06,13.3,13.3,13.11,13.21,5200,8.62316188416878,8.62316188416878,8.49997385725208,8.56480966089245,8020.25996136875,0.0,1.0
2003-05-07,13.29,13.3,13.14,13.29,55600,8.61667830380474,8.62316188416878,8.51942459834419,8.61667830380474,85755.0872792505,0.0,1.0
2003-05-08,13.29,13.3,13.28,13.28,5500,8.61667830380474,8.62316188416878,8.6101947234407,8.6101947234407,8482.96726683234,0.0,1.0
2003-05-09,13.23,13.3,13.2,13.3,13200,8.57777682162052,8.62316188416878,8.55832608052841,8.62316188416878,20359.1214403976,0.0,1.0
2003-05-12,13.3,13.3,13.27,13.28,2400,8.62316188416878,8.62316188416878,8.60371114307666,8.6101947234407,3701.65844370865,0.0,1.0
2003-05-13,13.3,13.3,13.2,13.29,4700,8.62316188416878,8.62316188416878,8.55832608052841,8.61667830380474,7249.08111892945,0.0,1.0
2003-05-14,14.0,14.1,13.3,13.3,55100,9.07701250965134,9.14184831329171,8.62316188416878,8.62316188416878,84983.9084368113,0.0,1.0
2003-05-15,14.16,14.18,13.91,14.18,14300,9.18074979547593,9.193716956204,9.01866028637501,9.193716956204,22055.7148937641,0.0,1.0
2003-05-16,14.06,14.17,14.05,14.16,17900,9.11591399183556,9.18723337583997,9.10943041147153,9.18074979547593,27608.2025593271,0.0,1.0
2003-05-19,13.8,14.06,13.78,14.06,3200,8.94734090237061,9.11591399183556,8.93437374164253,9.11591399183556,4935.54459161154,0.0,1.0
2003-05-20,13.7,13.8,13.6,13.8,4600,8.88250509873024,8.94734090237061,8.81766929508987,8.94734090237061,7094.84535044159,0.0,1.0
2003-05-21,13.61,13.7,13.6,13.7,11600,8.82415287545391,8.88250509873024,8.81766929508987,8.88250509873024,17891.3491445918,0.0,1.0
2003-05-22,13.27,13.6,13.25,13.6,9500,8.60371114307666,8.81766929508987,8.59074398234859,8.81766929508987,14652.3980063468,0.0,1.0
2003-05-23,13.69,13.74,13.22,13.23,14600,8.8760215183662,8.90843942018639,8.57129324125648,8.57777682162052,22518.4221992277,0.0,1.0
2003-05-27,13.75,13.95,13.68,13.68,8300,8.91492300055043,9.04459460783116,8.86953793800217,8.86953793800217,12801.5687844924,0.0,1.0
2003-05-28,14.29,14.45,13.7,13.7,42500,9.26503634020841,9.36877362603299,8.88250509873024,8.88250509873024,65550.2016073408,0.0,1.0
2003-05-29,14.38,14.38,14.22,14.26,5000,9.32338856348474,9.32338856348474,9.21965127766015,9.2455855991163,7711.78842439303,0.0,1.0
2003-05-30,14.3,14.4,14.24,14.38,8100,9.27151992057244,9.33635572421281,9.23261843838822,9.32338856348474,12493.0972475167,0.0,1.0
2003-06-02,14.24,14.25,14.21,14.24,2800,9.23261843838822,9.23910201875226,9.21316769729611,9.23261843838822,4318.6015176601,0.0,1.0
2003-06-03,14.45,14.5,14.16,14.16,6000,9.36877362603299,9.40119152785318,9.18074979547593,9.18074979547593,9254.14610927165,0.0,1.0
2003-06-04,14.5,14.5,14.43,14.47,5600,9.40119152785318,9.40119152785318,9.35580646530492,9.38174078676107,8637.2030353202,0.0,1.0
2003-06-05,14.51,14.53,14.33,14.45,4500,9.40767510821721,9.42064226894528,9.29097066166455,9.36877362603299,6940.60958195373,0.0,1.0
2003-06-06,14.15,14.51,14.11,14.51,7200,9.17426621511189,9.40767510821721,9.14833189365575,9.40767510821721,11104.975331126,0.0,1.0
2003-06-09,14.1,14.1,14.05,14.1,5500,9.14184831329171,9.14184831329171,9.10943041147153,9.14184831329171,8482.96726683234,0.0,1.0
2003-06-10,14.09,14.11,14.0,14.08,10800,9.13536473292767,9.14833189365575,9.07701250965134,9.12888115256364,16657.462996689,0.0,1.0
2003-06-11,14.37,14.37,14.05,14.05,5600,9.3169049831207,9.3169049831207,9.10943041147153,9.10943041147153,8637.2030353202,0.0,1.0
2003-06-12,14.4,14.53,14.35,14.37,24500,9.33635572421281,9.42064226894528,9.30393782239262,9.3169049831207,37787.7632795259,0.0,1.0
2003-06-13,15.3,15.38,14.3,14.3,27200,9.91987795697611,9.9717465998884,9.27151992057244,9.27151992057244,41952.1290286981,0.0,1.0
2003-06-16,15.05,15.18,14.9,15.18,19800,9.75778844787519,9.84207499260767,9.66053474241464,9.84207499260767,30538.6821605964,0.0,1.0
2003-06-17,14.98,15.03,14.9,15.03,5500,9.71240338532694,9.74482128714712,9.66053474241464,9.74482128714712,8482.96726683234,0.0,1.0
2003-06-18,14.83,15.01,14.7,15.01,4400,9.61514967986639,9.73185412641905,9.53086313513391,9.73185412641905,6786.37381346587,0.0,1.0
2003-06-19,14.6,14.82,14.6,14.76,5100,9.46602733149354,9.60866609950235,9.46602733149354,9.56976461731813,7866.0241928809,0.0,1.0
2003-06-20,14.3,14.65,14.25,14.59,9800,9.27151992057244,9.49844523331373,9.23910201875226,9.45954375112951,15115.1053118104,0.0,1.0
2003-06-23,14.25,14.29,14.1,14.2,16500,9.23910201875226,9.26503634020841,9.14184831329171,9.20668411693208,25448.901800497,0.0,1.0
2003-06-24,14.2,14.4,14.18,14.25,12700,9.20668411693208,9.33635572421281,9.193716956204,9.23910201875226,19587.9425979583,0.0,1.0
2003-06-25,14.1,14.14,14.01,14.12,18700,9.14184831329171,9.16778263474786,9.08349609001538,9.15481547401978,28842.0887072299,0.0,1.0
2003-06-26,14.02,14.15,14.01,14.15,15400,9.08997967037942,9.17426621511189,9.08349609001538,9.17426621511189,23752.3083471305,0.0,1.0
2003-06-27,14.21,14.34,14.0,14.0,51300,9.21316769729611,9.29745424202859,9.07701250965134,9.07701250965134,79122.9492342726,0.0,1.0
2003-06-30,13.4,14.34,13.4,14.25,200300,8.68799768780914,9.29745424202859,8.68799768780914,9.23910201875226,308934.244281185,0.0,1.0
2003-07-01,12.1,13.82,11.7,13.5,202300,7.84513224048437,8.96030806309868,7.58578902592291,8.75283349144951,312018.959650942,0.0,1.0
2003-07-02,12.29,12.62,12.0,12.15,72500,7.96832026740107,8.18227841941428,7.78029643684401,7.87755014230456,111820.932153699,0.0,1.0
2003-07-03,12.35,12.4,12.08,12.28,28700,8.00722174958529,8.03963965140547,7.8321650797563,7.96183668703703,44265.665556016,0.0,1.0
2003-07-07,12.4,12.65,12.34,12.4,21000,8.03963965140547,8.20172916050639,8.00073816922125,8.03963965140547,32389.5113824508,0.0,1.0
2003-07-08,12.35,12.41,12.22,12.39,19300,8.00722174958529,8.04612323176951,7.92293520485281,8.03315607104144,29767.5033181571,0.0,1.0
2003-07-09,12.36,12.49,12.35,12.35,23700,8.01370532994933,8.0979918746818,8.00722174958529,8.00722174958529,36553.877131623,0.0,1.0
2003-07-10,12.3,12.38,12.3,12.36,15100,7.97480384776511,8.0266724906774,7.97480384776511,8.01370532994933,23289.601041667,0.0,1.0
2003-07-11,11.92,12.28,11.8,12.28,18600,7.79326359757208,8.02863061897526,7.71480792377102,8.02863061897526,28449.1852770221,0.1,1.0
2003-07-14,11.78,12.11,11.6,12.02,14300,7.70173197813751,7.91748508109043,7.58404846743592,7.85864332573963,21872.2230893234,0.0,1.0
2003-07-15,11.52,11.8,11.39,11.8,25200,7.53174468490188,7.71480792377102,7.44675103828406,7.71480792377102,38544.0574720945,0.0,1.0
2003-07-16,11.53,11.61,11.52,11.58,10500,7.53828265771863,7.59058644025267,7.53174468490188,7.57097252180241,16060.023946706,0.0,1.0
2003-07-17,11.55,11.57,11.5,11.5,5900,7.55135860335214,7.56443454898565,7.51866873926837,7.51866873926837,9024.20393195863,0.0,1.0
2003-07-18,11.55,11.55,11.5,11.55,4700,7.55135860335214,7.55135860335214,7.51866873926837,7.55135860335214,7188.77262376365,0.0,1.0
2003-07-21,11.52,11.55,11.5,11.5,4100,7.53174468490188,7.55135860335214,7.51866873926837,7.51866873926837,6271.05696966616,0.0,1.0
2003-07-22,11.59,11.64,11.45,11.45,7700,7.57751049461916,7.61020035870294,7.48597887518459,7.48597887518459,11777.3508942511,0.0,1.0
2003-07-23,11.63,11.63,11.52,11.58,5100,7.60366238588618,7.60366238588618,7.53174468490188,7.57097252180241,7800.58305982865,0.0,1.0
2003-07-24,11.58,11.6,11.55,11.55,3700,7.57097252180241,7.58404846743592,7.55135860335214,7.55135860335214,5659.24653360117,0.0,1.0
2003-07-25,11.6,11.6,11.58,11.6,1100,7.58404846743592,7.58404846743592,7.57097252180241,7.58404846743592,1682.47869917873,0.0,1.0
2003-07-28,11.56,11.65,11.51,11.6,16000,7.5578965761689,7.61673833151969,7.52520671208512,7.58404846743592,24472.4174425997,0.0,1.0
2003-07-29,11.65,11.65,11.52,11.6,7100,7.61673833151969,7.61673833151969,7.53174468490188,7.58404846743592,10859.6352401536,0.0,1.0
2003-07-30,11.7,11.7,11.6,11.7,5900,7.64942819560347,7.64942819560347,7.58404846743592,7.64942819560347,9024.20393195862,0.0,1.0
2003-07-31,11.84,11.9,11.65,11.75,14300,7.74095981503804,7.78018765193857,7.61673833151969,7.68211805968724,21872.2230893234,0.0,1.0
2003-08-01,11.84,11.88,11.75,11.81,10100,7.74095981503804,7.76711170630506,7.68211805968724,7.72134589658778,15448.213510641,0.0,1.0
2003-08-04,11.78,11.84,11.72,11.8,4800,7.70173197813751,7.74095981503804,7.66250414123698,7.71480792377102,7341.7252327799,0.0,1.0
2003-08-05,11.72,11.8,11.7,11.8,4500,7.66250414123698,7.71480792377102,7.64942819560347,7.71480792377102,6882.86740573116,0.0,1.0
2003-08-06,11.73,11.8,11.72,11.75,6100,7.66904211405373,7.71480792377102,7.66250414123698,7.68211805968724,9330.10914999113,0.0,1.0
2003-08-07,11.7,11.7,11.61,11.65,8600,7.64942819560347,7.64942819560347,7.59058644025267,7.61673833151969,13153.9243753973,0.0,1.0
2003-08-08,11.6,11.65,11.6,11.65,600,7.58404846743592,7.61673833151969,7.58404846743592,7.61673833151969,917.715654097487,0.0,1.0
2003-08-11,11.7,11.7,11.6,11.65,3700,7.64942819560347,7.64942819560347,7.58404846743592,7.61673833151969,5659.24653360117,0.0,1.0
2003-08-12,11.82,11.82,11.7,11.7,1100,7.72788386940453,7.72788386940453,7.64942819560347,7.64942819560347,1682.47869917873,0.0,1.0
2003-08-13,11.76,11.88,11.75,11.85,2800,7.688656032504,7.76711170630506,7.68211805968724,7.74749778785479,4282.67305245494,0.0,1.0
2003-08-14,11.77,11.88,11.76,11.76,5600,7.69519400532075,7.76711170630506,7.688656032504,7.688656032504,8565.34610490989,0.0,1.0
2003-08-15,11.78,11.89,11.78,11.85,1100,7.70173197813751,7.77364967912182,7.70173197813751,7.74749778785479,1682.47869917873,0.0,1.0
2003-08-18,11.98,12.2,11.79,11.79,7700,7.83249143447261,7.97632683644122,7.70826995095426,7.70826995095426,11777.3508942511,0.0,1.0
2003-08-19,12.03,12.13,12.0,12.05,5000,7.86518129855639,7.93056102672394,7.84556738010612,7.8782572441899,7647.63045081239,0.0,1.0
2003-08-20,12.04,12.2,12.0,12.1,4400,7.87171927137314,7.97632683644122,7.84556738010612,7.91094710827367,6729.91479671491,0.0,1.0
2003-08-21,11.84,12.03,11.8,12.0,5000,7.74095981503804,7.86518129855639,7.71480792377102,7.84556738010612,7647.63045081239,0.0,1.0
2003-08-22,11.92,11.95,11.84,11.88,4600,7.79326359757208,7.81287751602235,7.74095981503804,7.76711170630506,7035.8200147474,0.0,1.0
2003-08-25,12.12,12.12,12.0,12.0,1300,7.92402305390718,7.92402305390718,7.84556738010612,7.84556738010612,1988.38391721122,0.0,1.0
2003-08-26,12.14,12.2,12.0,12.07,2700,7.93709899954069,7.97632683644122,7.84556738010612,7.89133318982341,4129.72044343869,0.0,1.0
2003-08-27,12.2,12.2,11.98,12.15,6200,7.97632683644122,7.97632683644122,7.83249143447261,7.94363697235745,9483.06175900737,0.0,1.0
2003-08-28,12.06,12.17,12.05,12.17,1400,7.88479521700665,7.95671291799096,7.8782572441899,7.95671291799096,2141.33652622747,0.0,1.0
2003-08-29,12.3,12.35,12.2,12.2,5300,8.04170656460878,8.07439642869255,7.97632683644122,7.97632683644122,8106.48827786113,0.0,1.0
2003-09-02,12.57,12.58,12.4,12.4,10900,8.21823183066116,8.22476980347792,8.10708629277632,8.10708629277632,16671.834382771,0.0,1.0
2003-09-03,12.7,12.77,12.47,12.55,22700,8.30322547727898,8.34899128699626,8.15285210249361,8.20515588502765,34720.2422466883,0.0,1.0
2003-09-04,12.63,12.7,12.62,12.7,1800,8.25745966756169,8.30322547727898,8.25092169474494,8.30322547727898,2753.14696229246,0.0,1.0
2003-09-05,12.55,12.7,12.5,12.6,3300,8.20515588502765,8.30322547727898,8.17246602094388,8.23784574911143,5047.43609753618,0.0,1.0
2003-09-08,13.09,13.22,12.65,12.65,5000,8.55820641713243,8.64320006375024,8.2705356131952,8.2705356131952,7647.63045081239,0.0,1.0
2003-09-09,13.0,13.08,13.0,13.08,900,8.49936466178163,8.55166844431567,8.49936466178163,8.55166844431567,1376.57348114623,0.0,1.0
2003-09-10,12.75,12.95,12.75,12.95,2500,8.33591534136275,8.46667479769786,8.33591534136275,8.46667479769786,3823.8152254062,0.0,1.0
2003-09-11,12.66,12.8,12.66,12.76,3600,8.27707358601196,8.36860520544653,8.27707358601196,8.34245331417951,5506.29392458492,0.0,1.0
2003-09-12,12.6,12.72,12.6,12.72,2100,8.23784574911143,8.31630142291249,8.23784574911143,8.31630142291249,3212.0047893412,0.0,1.0
2003-09-15,12.61,12.75,12.55,12.65,1900,8.24438372192818,8.33591534136275,8.20515588502765,8.2705356131952,2906.09957130871,0.0,1.0
2003-09-16,12.92,13.0,12.65,12.65,3100,8.44706087924759,8.49936466178163,8.2705356131952,8.2705356131952,4741.53087950368,0.0,1.0
2003-09-17,13.06,13.09,12.85,12.85,3300,8.53859249868216,8.55820641713243,8.4012950695303,8.4012950695303,5047.43609753618,0.0,1.0
2003-09-18,13.09,13.11,12.97,13.02,6100,8.55820641713243,8.57128236276594,8.47975074333137,8.51244060741514,9330.10914999112,0.0,1.0
2003-09-19,13.45,13.5,13.0,13.0,14100,8.79357343853561,8.82626330261939,8.49936466178163,8.49936466178163,21566.317871291,0.0,1.0
2003-09-22,13.3,13.45,13.25,13.4,8400,8.69550384628428,8.79357343853561,8.66281398220051,8.76088357445184,12848.0191573648,0.0,1.0
2003-09-23,13.17,13.25,13.11,13.25,3400,8.61051019966647,8.66281398220051,8.57128236276594,8.66281398220051,5200.38870655243,0.0,1.0
2003-09-24,12.93,13.22,12.93,13.17,4600,8.45359885206435,8.64320006375024,8.45359885206435,8.61051019966647,7035.8200147474,0.0,1.0
2003-09-25,12.25,12.9,12.25,12.9,9400,8.009016700525,8.43398493361408,8.009016700525,8.43398493361408,14377.5452475273,0.0,1.0
2003-09-26,12.0,12.2,12.0,12.2,1900,7.84556738010612,7.97632683644122,7.84556738010612,7.97632683644122,2906.09957130871,0.0,1.0
2003-09-29,12.33,12.35,12.0,12.05,11800,8.06132048305904,8.07439642869255,7.84556738010612,7.8782572441899,18048.4078639173,0.0,1.0
2003-09-30,11.99,12.24,11.99,12.24,8000,7.83902940728937,8.00247872770824,7.83902940728937,8.00247872770824,12236.2087212998,0.0,1.0
2003-10-01,11.94,11.98,11.82,11.95,6600,7.80633954320559,7.83249143447261,7.72788386940453,7.81287751602235,10094.8721950724,0.0,1.0
2003-10-02,11.94,11.95,11.9,11.9,1600,7.80633954320559,7.81287751602235,7.78018765193857,7.78018765193857,2447.24174425997,0.0,1.0
2003-10-03,12.1,12.15,12.05,12.11,4500,7.91094710827367,7.94363697235745,7.8782572441899,7.91748508109043,6882.86740573116,0.0,1.0
2003-10-06,12.1,12.25,12.01,12.25,7900,7.91094710827367,8.009016700525,7.85210535292288,8.009016700525,12083.2561122836,0.0,1.0
2003-10-07,12.23,12.23,12.1,12.1,2300,7.99594075489149,7.99594075489149,7.91094710827367,7.91094710827367,3517.9100073737,0.0,1.0
2003-10-08,12.1,12.3,12.09,12.3,2300,7.91094710827367,8.04170656460878,7.90440913545692,8.04170656460878,3517.9100073737,0.0,1.0
2003-10-09,12.21,12.38,12.15,12.15,3900,7.98286480925798,8.09401034714281,7.94363697235745,7.94363697235745,5965.15175163367,0.0,1.0
2003-10-10,12.04,12.09,11.95,12.09,1900,7.93709899954069,7.9700603741235,7.87776852529163,7.9700603741235,2882.16135408212,0.1,1.0
2003-10-13,12.4,12.4,12.07,12.07,2800,8.17442089653693,8.17442089653693,7.95687582429038,7.95687582429038,4247.39567969996,0.0,1.0
2003-10-14,12.58,12.59,12.38,12.4,7600,8.29308184503504,8.2996741199516,8.1612363467038,8.17442089653693,11528.6454163285,0.0,1.0
2003-10-15,12.83,12.87,12.83,12.83,4600,8.45788871794909,8.48425781761534,8.45788871794909,8.45788871794909,6977.86433093565,0.0,1.0
2003-10-16,12.81,12.87,12.78,12.78,2500,8.44470416811597,8.48425781761534,8.42492734336628,8.42492734336628,3792.31757116068,0.0,1.0
2003-10-17,12.92,13.0,12.77,12.86,4700,8.51721919219815,8.56995739153065,8.41833506844972,8.47766554269878,7129.55703378208,0.0,1.0
2003-10-20,12.88,12.9,12.77,12.9,6600,8.4908500925319,8.50403464236503,8.41833506844972,8.50403464236503,10011.7183878642,0.0,1.0
2003-10-21,12.79,12.9,12.79,12.89,5500,8.43151961828284,8.50403464236503,8.43151961828284,8.49744236744847,8343.09865655349,0.0,1.0
2003-10-22,12.6,12.75,12.6,12.7,4400,8.30626639486817,8.4051505186166,8.30626639486817,8.37218914403379,6674.47892524279,0.0,1.0
2003-10-23,12.5,12.6,12.5,12.55,12900,8.24034364570254,8.30626639486817,8.24034364570254,8.27330502028536,19568.3586671891,0.0,1.0
2003-10-24,12.43,12.56,12.4,12.5,2600,8.19419772128661,8.27989729520192,8.17442089653693,8.24034364570254,3944.01027400711,0.0,1.0
2003-10-27,12.4,12.44,12.37,12.37,6900,8.17442089653693,8.20078999620317,8.15464407178724,8.15464407178724,10466.7964964035,0.0,1.0
2003-10-28,12.41,12.53,12.4,12.44,6000,8.18101317145349,8.26012047045223,8.17442089653693,8.20078999620317,9101.56217078562,0.0,1.0
2003-10-29,12.6,12.6,12.44,12.45,2900,8.30626639486817,8.30626639486817,8.20078999620317,8.20738227111974,4399.08838254638,0.0,1.0
2003-10-30,12.48,12.6,12.47,12.6,3200,8.22715909586942,8.30626639486817,8.22056682095286,8.30626639486817,4854.16649108567,0.0,1.0
2003-10-31,12.15,12.59,12.1,12.5,8400,8.00961402362288,8.2996741199516,7.97665264904006,8.24034364570254,12742.1870390999,0.0,1.0
2003-11-03,12.15,12.42,12.15,12.2,11900,8.00961402362288,8.18760544637005,8.00961402362288,8.04257539820568,18051.4316387248,0.0,1.0
2003-11-04,12.2,12.21,12.15,12.15,20600,8.04257539820568,8.04916767312225,8.00961402362288,8.00961402362288,31248.696786364,0.0,1.0
2003-11-05,12.3,12.31,12.1,12.22,2300,8.10849814737131,8.11509042228787,7.97665264904006,8.05575994803881,3488.93216546782,0.0,1.0
2003-11-06,12.3,12.43,12.3,12.35,5900,8.10849814737131,8.19419772128661,8.10849814737131,8.14145952195411,8949.86946793919,0.0,1.0
2003-11-07,12.2,12.3,12.15,12.3,3500,8.04257539820568,8.10849814737131,8.00961402362288,8.10849814737131,5309.24459962495,0.0,1.0
2003-11-10,11.88,12.2,11.8,12.18,9300,7.8316226008757,8.04257539820568,7.7788844015432,8.02939084837256,14107.4213647177,0.0,1.0
2003-11-11,11.85,11.91,11.81,11.85,5800,7.81184577612601,7.85139942562539,7.78547667645977,7.81184577612601,8798.17676509278,0.0,1.0
2003-11-12,11.86,11.95,11.77,11.86,5200,7.81843805104258,7.87776852529163,7.75910757679352,7.81843805104258,7888.0205480142,0.0,1.0
2003-11-13,11.83,11.95,11.8,11.8,4900,7.79866122629289,7.87776852529163,7.7788844015432,7.7788844015432,7432.94243947493,0.0,1.0
2003-11-14,11.65,11.84,11.61,11.75,7700,7.68000027779477,7.80525350120945,7.65363117812852,7.74592302696039,11680.3381191749,0.0,1.0
2003-11-17,11.21,11.65,11.2,11.65,23800,7.38994018146604,7.68000027779477,7.38334790654948,7.68000027779477,36102.8632774497,0.0,1.0
2003-11-18,10.63,11.27,10.55,11.25,48000,7.00758823630545,7.42949383096541,6.95485003697295,7.41630928113229,72812.497366285,0.0,1.0
2003-11-19,10.52,10.73,10.52,10.64,14200,6.93507321222326,7.07351098547107,6.93507321222326,7.01418051122201,21540.3638041927,0.0,1.0
2003-11-20,10.31,10.46,10.25,10.46,23000,6.79663543897546,6.89551956272389,6.75708178947609,6.89551956272389,34889.3216546782,0.0,1.0
2003-11-21,10.33,10.46,10.28,10.36,5800,6.80981998880858,6.89551956272389,6.77685861422577,6.82959681355827,8798.17676509278,0.0,1.0
2003-11-24,10.72,10.75,10.3,10.43,23700,7.0669187105545,7.08669553530419,6.7900431640589,6.8757427379742,35951.1705746032,0.0,1.0
2003-11-25,10.7,10.84,10.7,10.75,26200,7.05373416072138,7.14602600955325,7.05373416072138,7.08669553530419,39743.4881457639,0.0,1.0
2003-11-26,10.75,10.8,10.72,10.77,5400,7.08669553530419,7.119656909887,7.0669187105545,7.09988008513731,8191.40595370706,0.0,1.0
2003-11-28,10.72,10.8,10.72,10.8,2800,7.0669187105545,7.119656909887,7.0669187105545,7.119656909887,4247.39567969996,0.0,1.0
2003-12-01,10.75,10.88,10.7,10.75,31900,7.08669553530419,7.1723951092195,7.05373416072138,7.08669553530419,48389.9722080102,0.0,1.0
2003-12-02,10.84,10.9,10.75,10.75,15300,7.14602600955325,7.18557965905262,7.08669553530419,7.08669553530419,23208.9835355033,0.0,1.0
2003-12-03,10.77,10.88,10.75,10.88,5000,7.09988008513731,7.1723951092195,7.08669553530419,7.1723951092195,7584.63514232136,0.0,1.0
2003-12-04,10.9,10.9,10.75,10.8,4400,7.18557965905262,7.18557965905262,7.08669553530419,7.119656909887,6674.47892524279,0.0,1.0
2003-12-05,10.83,10.95,10.82,10.95,7900,7.13943373463669,7.21854103363543,7.13284145972012,7.21854103363543,11983.7235248677,0.0,1.0
2003-12-08,10.72,10.78,10.7,10.75,32900,7.0669187105545,7.10647236005387,7.05373416072138,7.08669553530419,49906.8992364745,0.0,1.0
2003-12-09,11.19,11.19,10.7,10.76,205300,7.37675563163292,7.37675563163292,7.05373416072138,7.09328781022075,311425.118943715,0.0,1.0
2003-12-10,11.27,11.43,11.2,11.29,37200,7.42949383096541,7.53497022963041,7.38334790654948,7.44267838079854,56429.6854588709,0.0,1.0
2003-12-11,11.3,11.32,11.25,11.27,11100,7.4492706557151,7.46245520554823,7.41630928113229,7.42949383096541,16837.8900159534,0.0,1.0
2003-12-12,11.65,11.65,11.23,11.3,26900,7.68000027779477,7.68000027779477,7.40312473129917,7.4492706557151,40805.3370656889,0.0,1.0
2003-12-15,11.65,11.75,11.6,11.75,15300,7.68000027779477,7.74592302696039,7.64703890321196,7.74592302696039,23208.9835355034,0.0,1.0
2003-12-16,11.8,11.86,11.59,11.6,28800,7.7788844015432,7.81843805104258,7.6404466282954,7.64703890321196,43687.498419771,0.0,1.0
2003-12-17,12.5,12.59,11.78,11.82,44500,8.24034364570254,8.2996741199516,7.76569985171008,7.79206895137633,67503.2527666601,0.0,1.0
2003-12-18,13.2,13.35,12.6,12.66,21700,8.70180288986189,8.80068701361032,8.30626639486817,8.34582004436754,32917.3165176747,0.0,1.0
2003-12-19,13.25,13.35,12.93,13.0,14800,8.7347642644447,8.80068701361032,8.52381146711471,8.56995739153065,22450.5200212712,0.0,1.0
2003-12-22,13.19,13.48,13.18,13.35,15900,8.69521061494533,8.88638658752563,8.68861834002876,8.80068701361032,24119.1397525819,0.0,1.0
2003-12-23,13.49,13.49,13.12,13.25,7400,8.89297886244219,8.89297886244219,8.64906469052939,8.7347642644447,11225.2600106356,0.0,1.0
2003-12-24,13.48,13.48,13.35,13.4,2700,8.88638658752563,8.88638658752563,8.80068701361032,8.83364838819313,4095.70297685353,0.0,1.0
2003-12-26,13.58,13.58,13.46,13.48,800,8.95230933669125,8.95230933669125,8.8732020376925,8.88638658752563,1213.54162277142,0.0,1.0
2003-12-29,13.81,13.86,13.51,13.51,8800,9.10393165977217,9.13689303435498,8.90616341227531,8.90616341227531,13348.9578504856,0.0,1.0
2003-12-30,13.7,13.95,13.55,13.91,19300,9.03141663568999,9.19622350860404,8.93253251194156,9.16985440893779,29276.6916493604,0.0,1.0
2003-12-31,13.67,14.12,13.6,13.65,22200,9.0116398109403,9.30829218218559,8.96549388652437,8.99845526110718,33675.7800319068,0.0,1.0
2004-01-02,13.48,13.72,13.4,13.7,11400,8.88638658752563,9.04460118552312,8.83364838819313,9.03141663568999,17292.9681244927,0.0,1.0
2004-01-05,13.05,13.44,13.02,13.42,10500,8.60291876611346,8.86001748785938,8.58314194136377,8.84683293802625,15927.7337988748,0.0,1.0
2004-01-06,13.2,13.2,12.99,13.07,15000,8.70180288986189,8.70180288986189,8.56336511661408,8.61610331594658,22753.9054269641,0.0,1.0
2004-01-07,13.29,13.29,13.11,13.2,7100,8.76113336411095,8.76113336411095,8.64247241561283,8.70180288986189,10770.1819020963,0.0,1.0
2004-01-08,13.55,13.55,13.25,13.28,36800,8.93253251194156,8.93253251194156,8.7347642644447,8.75454108919438,55822.9146474852,0.0,1.0
2004-01-09,13.58,13.7,13.55,13.55,11100,8.95230933669125,9.03141663568999,8.93253251194156,8.93253251194156,16837.8900159534,0.0,1.0
2004-01-12,13.62,13.82,13.58,13.65,10400,8.97867843635749,9.11052393468873,8.95230933669125,8.99845526110718,15776.0410960284,0.0,1.0
2004-01-13,13.55,13.65,13.44,13.44,13500,8.99845526110718,9.06486452502679,8.92540507079561,8.92540507079561,20328.4891341998,0.1,1.0
2004-01-14,13.69,13.71,13.54,13.6,9200,9.09142823059463,9.10471008337856,8.99181433471522,9.03165989306699,13853.4888914547,0.0,1.0
2004-01-15,13.6,13.75,13.5,13.75,20800,9.03165989306699,9.1312737889464,8.96525062914738,9.1312737889464,31320.931406767,0.0,1.0
2004-01-16,13.7,13.8,13.65,13.65,5800,9.0980691569866,9.16447842090621,9.06486452502679,9.06486452502679,8733.72125765619,0.0,1.0
2004-01-20,13.7,13.8,13.64,13.8,8500,9.0980691569866,9.16447842090621,9.05822359863483,9.16447842090621,12799.4190844961,0.0,1.0
2004-01-21,13.64,13.68,13.6,13.6,9100,9.05822359863483,9.08478730420267,9.03165989306699,9.03165989306699,13702.9074904606,0.0,1.0
2004-01-22,13.78,13.82,13.65,13.65,22400,9.15119656812228,9.17776027369013,9.06486452502679,9.06486452502679,33730.2338226722,0.0,1.0
2004-01-23,13.88,13.89,13.7,13.78,4800,9.21760583204189,9.22424675843386,9.0980691569866,9.15119656812228,7227.90724771547,0.0,1.0
2004-01-26,13.91,13.95,13.7,13.8,6100,9.23752861121778,9.26409231678562,9.0980691569866,9.16447842090621,9185.46546063841,0.0,1.0
2004-01-27,13.85,13.85,13.8,13.85,2700,9.19768305286601,9.19768305286601,9.16447842090621,9.19768305286601,4065.69782683995,0.0,1.0
2004-01-28,13.76,13.89,13.75,13.8,5000,9.13791471533836,9.22424675843386,9.1312737889464,9.16447842090621,7529.07004970362,0.0,1.0
2004-01-29,13.62,13.76,13.6,13.76,29200,9.04494174585091,9.13791471533836,9.03165989306699,9.13791471533836,43969.7690902691,0.0,1.0
2004-01-30,13.6,13.6,13.48,13.55,9800,9.03165989306699,9.03165989306699,8.95196877636345,8.99845526110718,14756.9772974191,0.0,1.0
2004-02-02,13.5,13.55,13.4,13.46,29400,8.96525062914738,8.99845526110718,8.89884136522777,8.93868692357953,44270.9318922572,0.0,1.0
2004-02-03,13.34,13.5,13.22,13.4,5800,8.858995806876,8.96525062914738,8.77930469017247,8.89884136522777,8733.72125765619,0.0,1.0
2004-02-04,13.25,13.34,13.25,13.25,15400,8.79922746934835,8.858995806876,8.79922746934835,8.79922746934835,23189.5357530871,0.0,1.0
2004-02-05,13.01,13.15,12.83,13.15,46300,8.63984523594129,8.73281820542874,8.52030856088599,8.73281820542874,69719.1886602554,0.0,1.0
2004-02-06,13.17,13.2,13.02,13.05,3900,8.74610005821266,8.76602283738854,8.64648616233324,8.66640894150913,5872.67463876882,0.0,1.0
2004-02-09,13.35,13.35,13.22,13.22,2300,8.86563673326796,8.86563673326796,8.77930469017247,8.77930469017247,3463.37222286366,0.0,1.0
2004-02-10,13.33,13.4,13.15,13.15,7800,8.85235488048404,8.89884136522777,8.73281820542874,8.73281820542874,11745.3492775376,0.0,1.0
2004-02-11,13.51,13.56,13.33,13.33,6600,8.97189155553934,9.00509618749914,8.85235488048404,8.85235488048404,9938.37246560877,0.0,1.0
2004-02-12,13.35,13.41,13.05,13.41,12600,8.86563673326796,8.90548229161972,8.66640894150913,8.90548229161972,18973.2565252531,0.0,1.0
2004-02-13,13.6,13.62,13.35,13.35,8500,9.03165989306699,9.04494174585091,8.86563673326796,8.86563673326796,12799.4190844961,0.0,1.0
2004-02-17,13.36,13.5,13.3,13.5,5500,8.87227765965992,8.96525062914738,8.83243210130816,8.96525062914738,8281.97705467398,0.0,1.0
2004-02-18,13.15,13.45,13.05,13.25,31900,8.73281820542874,8.93204599718757,8.66640894150913,8.79922746934835,48035.4669171091,0.0,1.0
2004-02-19,13.36,13.36,13.16,13.2,15000,8.87227765965992,8.87227765965992,8.7394591318207,8.76602283738854,22587.2101491109,0.0,1.0
2004-02-20,13.34,13.45,13.33,13.34,29500,8.858995806876,8.93204599718757,8.85235488048404,8.858995806876,44421.5132932513,0.0,1.0
2004-02-23,13.51,13.51,13.33,13.35,8700,8.97189155553934,8.97189155553934,8.85235488048404,8.86563673326796,13100.5818864843,0.0,1.0
2004-02-24,13.55,13.61,13.5,13.61,25500,8.99845526110718,9.03830081945895,8.96525062914738,9.03830081945895,38398.2572534884,0.0,1.0
2004-02-25,13.46,13.5,13.4,13.5,5700,8.93868692357953,8.96525062914738,8.89884136522777,8.96525062914738,8583.13985666212,0.0,1.0
2004-02-26,13.55,13.58,13.5,13.5,4600,8.99845526110718,9.01837804028306,8.96525062914738,8.96525062914738,6926.74444572733,0.0,1.0
2004-02-27,13.75,13.75,13.49,13.55,7600,9.1312737889464,9.1312737889464,8.95860970275541,8.99845526110718,11444.1864755495,0.0,1.0
2004-03-01,13.5,13.8,13.49,13.8,5200,8.96525062914738,9.16447842090621,8.95860970275541,9.16447842090621,7830.23285169176,0.0,1.0
2004-03-02,13.21,13.4,13.1,13.4,18200,8.77266376378051,8.89884136522777,8.69961357346893,8.89884136522777,27405.8149809211,0.0,1.0
2004-03-03,12.97,13.05,12.88,13.05,10800,8.61328153037344,8.66640894150913,8.55351319284579,8.66640894150913,16262.7913073598,0.0,1.0
2004-03-04,12.95,13.0,12.85,13.0,6000,8.59999967758952,8.63320430954932,8.53359041366991,8.63320430954932,9034.88405964434,0.0,1.0
2004-03-05,13.0,13.05,12.86,13.05,12700,8.63320430954932,8.66640894150913,8.54023134006187,8.66640894150913,19123.8379262472,0.0,1.0
2004-03-08,12.84,13.0,12.81,13.0,3400,8.52694948727795,8.63320430954932,8.50702670810207,8.63320430954932,5119.76763379846,0.0,1.0
2004-03-09,12.85,13.1,12.79,12.8,3100,8.53359041366991,8.69961357346893,8.49374485531814,8.5003857817101,4668.02343081624,0.0,1.0
2004-03-10,12.6,12.8,12.54,12.8,34400,8.36756725387088,8.5003857817101,8.32772169551912,8.5003857817101,51800.0019419609,0.0,1.0
2004-03-11,12.65,12.74,12.5,12.55,20800,8.40077188583069,8.46054022335834,8.30115798995127,8.33436262191108,31320.931406767,0.0,1.0
2004-03-12,12.62,12.73,12.6,12.6,5800,8.38084910665481,8.45389929696638,8.36756725387088,8.36756725387088,8733.72125765619,0.0,1.0
2004-03-15,12.56,12.62,12.5,12.62,16000,8.34100354830304,8.38084910665481,8.30115798995127,8.38084910665481,24093.0241590516,0.0,1.0
2004-03-16,12.59,12.59,12.5,12.54,6100,8.36092632747892,8.36092632747892,8.30115798995127,8.32772169551912,9185.46546063841,0.0,1.0
2004-03-17,12.76,12.8,12.6,12.6,2400,8.47382207614226,8.5003857817101,8.36756725387088,8.36756725387088,3613.95362385773,0.0,1.0
2004-03-18,13.1,13.1,12.6,12.7,11300,8.69961357346893,8.69961357346893,8.36756725387088,8.43397651779049,17015.6983123302,0.0,1.0
2004-03-19,12.79,13.05,12.75,13.05,8200,8.49374485531814,8.66640894150913,8.4671811497503,8.66640894150913,12347.6748815139,0.0,1.0
2004-03-22,12.78,12.79,12.61,12.79,9600,8.48710392892618,8.49374485531814,8.37420818026284,8.49374485531814,14455.8144954309,0.0,1.0
2004-03-23,12.8,12.93,12.71,12.85,6700,8.5003857817101,8.5867178248056,8.44061744418246,8.53359041366991,10088.9538666028,0.0,1.0
2004-03-24,12.8,12.93,12.7,12.7,6800,8.5003857817101,8.5867178248056,8.43397651779049,8.43397651779049,10239.5352675969,0.0,1.0
2004-03-25,12.89,12.93,12.75,12.9,9200,8.56015411923775,8.5867178248056,8.4671811497503,8.56679504562971,13853.4888914547,0.0,1.0
2004-03-26,12.87,12.89,12.6,12.8,13800,8.54687226645383,8.56015411923775,8.36756725387088,8.5003857817101,20780.233337182,0.0,1.0
2004-03-29,12.91,13.08,12.86,12.95,9100,8.57343597202168,8.68633172068501,8.54023134006187,8.59999967758952,13702.9074904606,0.0,1.0
2004-03-30,12.86,12.9,12.86,12.87,8100,8.54023134006187,8.56679504562971,8.54023134006187,8.54687226645383,12197.0934805199,0.0,1.0
2004-03-31,12.91,12.91,12.86,12.9,2500,8.57343597202168,8.57343597202168,8.54023134006187,8.56679504562971,3764.53502485181,0.0,1.0
2004-04-01,12.85,12.98,12.81,12.98,5600,8.53359041366991,8.6199224567654,8.50702670810207,8.6199224567654,8432.55845566805,0.0,1.0
2004-04-02,13.0,13.03,12.86,12.95,4500,8.63320430954932,8.65312708872521,8.54023134006187,8.59999967758952,6776.16304473326,0.0,1.0
2004-04-05,12.86,12.98,12.85,12.95,9700,8.54023134006187,8.6199224567654,8.53359041366991,8.59999967758952,14606.395896425,0.0,1.0
2004-04-06,12.95,13.0,12.86,12.86,5300,8.59999967758952,8.63320430954932,8.54023134006187,8.54023134006187,7980.81425268583,0.0,1.0
2004-04-07,12.95,13.1,12.89,12.9,6500,8.59999967758952,8.69961357346893,8.56015411923775,8.56679504562971,9787.7910646147,0.0,1.0
2004-04-08,12.9,13.0,12.9,13.0,5800,8.56679504562971,8.63320430954932,8.56679504562971,8.63320430954932,8733.7212576562,0.0,1.0
2004-04-12,13.04,13.04,12.91,12.91,2800,8.65976801511717,8.65976801511717,8.57343597202168,8.57343597202168,4216.27922783402,0.0,1.0
2004-04-13,12.91,13.0,12.91,12.94,9500,8.63984523594129,8.70007653502995,8.63984523594129,8.65992233563751,14195.2774211514,0.1,1.0
2004-04-14,13.03,13.04,12.91,12.91,15200,8.72015363472618,8.72684600129158,8.63984523594129,8.63984523594129,22712.4438738423,0.0,1.0
2004-04-15,13.15,13.2,13.06,13.1,39900,8.80046203351107,8.83392386633811,8.7402307344224,8.76700020068403,59620.165168836,0.0,1.0
2004-04-16,13.25,13.3,13.12,13.25,16000,8.86738569916515,8.90084753199218,8.78038493381485,8.86738569916515,23907.8356566761,0.0,1.0
2004-04-19,13.31,13.32,13.2,13.24,7700,8.90753989855759,8.914232265123,8.83392386633811,8.86069333259974,11505.6459097754,0.0,1.0
2004-04-20,13.2,13.23,13.17,13.22,3000,8.83392386633811,8.85400096603433,8.81384676664188,8.84730859946892,4482.71918562676,0.0,1.0
2004-04-21,13.01,13.15,13.0,13.15,2500,8.70676890159536,8.80046203351107,8.70007653502995,8.80046203351107,3735.59932135564,0.0,1.0
2004-04-22,12.96,13.14,12.95,13.05,4100,8.67330706876832,8.79376966694566,8.66661470220292,8.73353836785699,6126.38288702325,0.0,1.0
2004-04-23,13.15,13.15,12.95,12.95,4700,8.80046203351107,8.80046203351107,8.66661470220292,8.66661470220292,7022.9267241486,0.0,1.0
2004-04-26,13.17,13.17,13.0,13.06,5300,8.81384676664188,8.81384676664188,8.70007653502995,8.7402307344224,7919.47056127395,0.0,1.0
2004-04-27,13.26,13.26,13.17,13.2,6300,8.87407806573055,8.87407806573055,8.81384676664188,8.83392386633811,9413.71028981621,0.0,1.0
2004-04-28,12.93,13.22,12.9,13.16,13700,8.6532299690721,8.84730859946892,8.63315286937588,8.80715440007648,20471.0842810289,0.0,1.0
2004-04-29,13.05,13.06,12.98,12.98,10000,8.73353836785699,8.7402307344224,8.68669180189914,8.68669180189914,14942.3972854226,0.0,1.0
2004-04-30,12.94,13.05,12.9,13.05,13500,8.65992233563751,8.73353836785699,8.63315286937588,8.73353836785699,20172.2363353204,0.0,1.0
2004-05-03,12.99,13.09,12.94,12.94,12900,8.69338416846455,8.76030783411862,8.65992233563751,8.65992233563751,19275.6924981951,0.0,1.0
2004-05-04,13.1,13.4,12.89,12.89,20800,8.76700020068403,8.96777119764626,8.62646050281047,8.62646050281047,31080.1863536789,0.0,1.0
2004-05-05,13.11,13.13,13.11,13.11,4400,8.77369256724944,8.78707730038025,8.77369256724944,8.77369256724944,6574.65480558592,0.0,1.0
2004-05-06,13.0,13.05,12.93,13.05,4000,8.70007653502995,8.73353836785699,8.6532299690721,8.73353836785699,5976.95891416902,0.0,1.0
2004-05-07,13.0,13.0,12.91,12.95,4300,8.70007653502995,8.70007653502995,8.63984523594129,8.66661470220292,6425.2308327317,0.0,1.0
2004-05-10,13.07,13.1,12.92,12.95,8600,8.74692310098781,8.76700020068403,8.64653760250669,8.66661470220292,12850.4616654634,0.0,1.0
2004-05-11,13.2,13.2,13.02,13.08,8100,8.83392386633811,8.83392386633811,8.71346126816077,8.75361546755322,12103.3418011923,0.0,1.0
2004-05-12,13.0,13.1,12.96,13.1,17500,8.70007653502995,8.76700020068403,8.67330706876832,8.76700020068403,26149.1952494895,0.0,1.0
2004-05-13,13.05,13.1,13.0,13.01,4600,8.73353836785699,8.76700020068403,8.70007653502995,8.70676890159536,6873.50275129437,0.0,1.0
2004-05-14,13.0,13.05,12.92,13.0,146400,8.70007653502995,8.73353836785699,8.64653760250669,8.70007653502995,218756.696258586,0.0,1.0
2004-05-17,13.03,13.05,12.91,12.91,16100,8.72015363472618,8.73353836785699,8.63984523594129,8.63984523594129,24057.2596295303,0.0,1.0
2004-05-18,13.01,13.04,12.94,12.94,32500,8.70676890159536,8.72684600129158,8.65992233563751,8.65992233563751,48562.7911776233,0.0,1.0
2004-05-19,13.0,13.05,12.91,13.0,52800,8.70007653502995,8.73353836785699,8.63984523594129,8.70007653502995,78895.8576670311,0.0,1.0
2004-05-20,12.94,12.99,12.935,12.99,7500,8.65992233563751,8.69338416846455,8.65657615235481,8.69338416846455,11206.7979640669,0.0,1.0
2004-05-21,12.92,13.0,12.895,12.94,8800,8.64653760250669,8.70007653502995,8.62980668609317,8.65992233563751,13149.3096111718,0.0,1.0
2004-05-24,12.94,13.03,12.895,13.0,6400,8.65992233563751,8.72015363472618,8.62980668609317,8.70007653502995,9563.13426267043,0.0,1.0
2004-05-25,12.95,13.04,12.895,12.91,9300,8.66661470220292,8.72684600129158,8.62980668609317,8.63984523594129,13896.429475443,0.0,1.0
2004-05-26,13.03,13.03,12.91,13.02,2500,8.72015363472618,8.72015363472618,8.63984523594129,8.71346126816077,3735.59932135564,0.0,1.0
2004-05-27,12.98,13.04,12.96,13.04,2300,8.68669180189914,8.72684600129158,8.67330706876832,8.72684600129158,3436.75137564719,0.0,1.0
2004-05-28,12.97,13.04,12.95,12.98,7400,8.67999943533373,8.72684600129158,8.66661470220292,8.68669180189914,11057.3739912127,0.0,1.0
2004-06-01,12.94,13.04,12.91,13.02,12500,8.65992233563751,8.72684600129158,8.63984523594129,8.71346126816077,18677.9966067782,0.0,1.0
2004-06-02,12.9,13.0,12.85,13.0,16400,8.63315286937588,8.70007653502995,8.59969103654884,8.70007653502995,24505.531548093,0.0,1.0
2004-06-03,12.8,12.92,12.8,12.8,7300,8.5662292037218,8.64653760250669,8.5662292037218,8.5662292037218,10907.9500183585,0.0,1.0
2004-06-04,12.85,12.95,12.85,12.85,3100,8.59969103654884,8.66661470220292,8.59969103654884,8.59969103654884,4632.14315848099,0.0,1.0
2004-06-07,13.04,13.05,12.9,12.9,2700,8.72684600129158,8.73353836785699,8.63315286937588,8.63315286937588,4034.44726706409,0.0,1.0
2004-06-08,13.06,13.13,13.05,13.05,3100,8.7402307344224,8.78707730038025,8.73353836785699,8.73353836785699,4632.14315848099,0.0,1.0
2004-06-09,12.99,13.02,12.93,13.01,3000,8.69338416846455,8.71346126816077,8.6532299690721,8.70676890159536,4482.71918562676,0.0,1.0
2004-06-10,12.96,13.03,12.93,12.99,9800,8.67330706876832,8.72015363472618,8.6532299690721,8.69338416846455,14643.5493397141,0.0,1.0
2004-06-14,12.91,13.01,12.86,12.96,9900,8.63984523594129,8.70676890159536,8.60638340311425,8.67330706876832,14792.9733125683,0.0,1.0
2004-06-15,13.15,13.15,12.85,12.85,6800,8.80046203351107,8.80046203351107,8.59969103654884,8.59969103654884,10160.8301540873,0.0,1.0
2004-06-16,13.19,13.25,13.1,13.15,2100,8.8272314997727,8.86738569916515,8.76700020068403,8.80046203351107,3137.90342993873,0.0,1.0
2004-06-17,13.14,13.25,13.0,13.25,4300,8.79376966694566,8.86738569916515,8.70007653502995,8.86738569916515,6425.2308327317,0.0,1.0
2004-06-18,12.91,13.14,12.9,13.14,8900,8.63984523594129,8.79376966694566,8.63315286937588,8.79376966694566,13298.7335840261,0.0,1.0
2004-06-21,12.95,13.0,12.85,12.85,19900,8.66661470220292,8.70007653502995,8.59969103654884,8.59969103654884,29735.3705979909,0.0,1.0
2004-06-22,12.85,12.91,12.85,12.9,4100,8.59969103654884,8.63984523594129,8.59969103654884,8.63315286937588,6126.38288702324,0.0,1.0
2004-06-23,13.05,13.2,12.75,12.86,32600,8.73353836785699,8.83392386633811,8.53276737089476,8.60638340311425,48712.2151504775,0.0,1.0
2004-06-24,13.04,13.3,13.03,13.1,14700,8.72684600129158,8.90084753199218,8.72015363472618,8.76700020068403,21965.3240095712,0.0,1.0
2004-06-25,12.82,13.29,12.82,13.04,178900,8.57961393685262,8.89415516542678,8.57961393685262,8.72684600129158,267319.487436209,0.0,1.0
2004-06-28,12.9,13.0,12.84,12.92,22200,8.63315286937588,8.70007653502995,8.59299866998343,8.64653760250669,33172.121973638,0.0,1.0
2004-06-29,12.9,12.9,12.8,12.85,4400,8.63315286937588,8.63315286937588,8.5662292037218,8.59969103654884,6574.65480558592,0.0,1.0
2004-06-30,12.86,12.87,12.84,12.85,2500,8.60638340311425,8.61307576967965,8.59299866998343,8.59969103654884,3735.59932135564,0.0,1.0
2004-07-01,12.85,12.93,12.85,12.86,6100,8.59969103654884,8.6532299690721,8.59969103654884,8.60638340311425,9114.86234410775,0.0,1.0
2004-07-02,12.85,12.95,12.8,12.95,3100,8.59969103654884,8.66661470220292,8.5662292037218,8.66661470220292,4632.14315848099,0.0,1.0
2004-07-06,12.85,12.95,12.85,12.91,4800,8.59969103654884,8.66661470220292,8.59969103654884,8.63984523594129,7172.35069700282,0.0,1.0
2004-07-07,12.93,13.0,12.85,12.95,6200,8.6532299690721,8.70007653502995,8.59969103654884,8.66661470220292,9264.28631696198,0.0,1.0
2004-07-08,12.98,13.0,12.93,12.99,3700,8.68669180189914,8.70007653502995,8.6532299690721,8.69338416846455,5528.68699560634,0.0,1.0
2004-07-09,13.0,13.1,12.95,12.97,4600,8.70007653502995,8.76700020068403,8.66661470220292,8.67999943533373,6873.50275129438,0.0,1.0
2004-07-12,13.06,13.1,13.06,13.09,7900,8.7402307344224,8.76700020068403,8.7402307344224,8.76030783411862,11804.4938554838,0.0,1.0
2004-07-13,13.03,13.03,13.03,13.03,100,8.78707730038025,8.78707730038025,8.78707730038025,8.78707730038025,148.285938026699,0.1,1.0
2004-07-14,12.99,13.02,12.96,13.0,1300,8.76010238925092,8.78033357259792,8.73987120590392,8.76684611703325,1927.71719434709,0.0,1.0
2004-07-15,13.02,13.02,12.92,13.02,3500,8.78033357259792,8.78033357259792,8.71289629477459,8.78033357259792,5190.00783093447,0.0,1.0
2004-07-16,13.03,13.09,13.02,13.08,1600,8.78707730038025,8.82753966707425,8.78033357259792,8.82079593929192,2372.57500842718,0.0,1.0
2004-07-19,12.94,13.0,12.93,13.0,4100,8.72638375033925,8.76684611703325,8.71964002255692,8.76684611703325,6079.72345909466,0.0,1.0
2004-07-20,13.02,13.04,12.9,12.9,15500,8.78033357259792,8.79382102816259,8.69940883920992,8.69940883920992,22984.3203941384,0.0,1.0
2004-07-21,12.95,13.02,12.95,13.02,2500,8.73312747812159,8.78033357259792,8.73312747812159,8.78033357259792,3707.14845066747,0.0,1.0
2004-07-22,12.93,12.93,12.87,12.91,2200,8.71964002255692,8.71964002255692,8.67917765586292,8.70615256699225,3262.29063658738,0.0,1.0
2004-07-23,12.86,12.99,12.86,12.93,8200,8.67243392808059,8.76010238925092,8.67243392808059,8.71964002255692,12159.4469181893,0.0,1.0
2004-07-26,12.94,12.94,12.87,12.92,7700,8.72638375033925,8.72638375033925,8.67917765586292,8.71289629477459,11418.0172280558,0.0,1.0
2004-07-27,12.93,13.0,12.93,13.0,1300,8.71964002255692,8.76684611703325,8.71964002255692,8.76684611703325,1927.71719434709,0.0,1.0
2004-07-28,13.01,13.03,12.98,13.03,3500,8.77358984481559,8.78707730038025,8.75335866146859,8.78707730038025,5190.00783093446,0.0,1.0
2004-07-29,13.15,13.15,13.03,13.1,7700,8.86800203376825,8.86800203376825,8.78707730038025,8.83428339485659,11418.0172280558,0.0,1.0
2004-07-30,13.1,13.1,13.01,13.1,1800,8.83428339485659,8.83428339485659,8.77358984481559,8.83428339485659,2669.14688448058,0.0,1.0
2004-08-02,13.01,13.07,12.95,13.0,6500,8.77358984481559,8.81405221150959,8.73312747812159,8.76684611703325,9638.58597173543,0.0,1.0
2004-08-03,13.0,13.07,12.96,12.96,1100,8.76684611703325,8.81405221150959,8.73987120590392,8.73987120590392,1631.14531829369,0.0,1.0
2004-08-04,13.0,13.0,13.0,13.0,1400,8.76684611703325,8.76684611703325,8.76684611703325,8.76684611703325,2076.00313237379,0.0,1.0
2004-08-05,12.96,13.04,12.96,13.04,2000,8.73987120590392,8.79382102816259,8.73987120590392,8.79382102816259,2965.71876053398,0.0,1.0
2004-08-06,13.15,13.2,13.04,13.05,8500,8.86800203376825,8.90172067267992,8.79382102816259,8.80056475594492,12604.3047322694,0.0,1.0
2004-08-09,13.07,13.15,13.07,13.15,1000,8.81405221150959,8.86800203376825,8.81405221150959,8.86800203376825,1482.85938026699,0.0,1.0
2004-08-10,13.12,13.12,13.05,13.05,700,8.84777085042125,8.84777085042125,8.80056475594492,8.80056475594492,1038.00156618689,0.0,1.0
2004-08-11,13.13,13.25,13.1,13.1,11300,8.85451457820359,8.93543931159159,8.83428339485659,8.83428339485659,16756.310997017,0.0,1.0
2004-08-12,13.17,13.2,13.17,13.2,800,8.88148948933292,8.90172067267992,8.88148948933292,8.90172067267992,1186.28750421359,0.0,1.0
2004-08-13,13.17,13.18,13.17,13.18,500,8.88148948933292,8.88823321711525,8.88148948933292,8.88823321711525,741.429690133495,0.0,1.0
2004-08-16,13.17,13.17,13.17,13.17,0,8.88148948933292,8.88148948933292,8.88148948933292,8.88148948933292,0,0.0,1.0
2004-08-17,13.1,13.1,13.1,13.1,300,8.83428339485659,8.83428339485659,8.83428339485659,8.83428339485659,444.857814080097,0.0,1.0
2004-08-18,13.05,13.07,13.05,13.07,1400,8.80056475594492,8.81405221150959,8.80056475594492,8.81405221150959,2076.00313237379,0.0,1.0
2004-08-19,13.04,13.06,13.04,13.06,400,8.79382102816259,8.80730848372725,8.79382102816259,8.80730848372725,593.143752106796,0.0,1.0
2004-08-20,13.15,13.15,13.02,13.15,3200,8.86800203376825,8.86800203376825,8.78033357259792,8.86800203376825,4745.15001685437,0.0,1.0
2004-08-23,13.1,13.1,13.07,13.07,300,8.83428339485659,8.83428339485659,8.81405221150959,8.81405221150959,444.857814080097,0.0,1.0
2004-08-24,13.1,13.29,13.05,13.2,6200,8.83428339485659,8.96241422272092,8.80056475594492,8.90172067267992,9193.72815765534,0.0,1.0
2004-08-25,13.09,13.1,13.0,13.05,3700,8.82753966707425,8.83428339485659,8.76684611703325,8.80056475594492,5486.57970698787,0.0,1.0
2004-08-26,13.08,13.15,13.08,13.12,2400,8.82079593929192,8.86800203376825,8.82079593929192,8.84777085042125,3558.86251264078,0.0,1.0
2004-08-27,13.25,13.25,13.04,13.05,5000,8.93543931159159,8.93543931159159,8.79382102816259,8.80056475594492,7414.29690133495,0.0,1.0
2004-08-30,13.2,13.24,13.2,13.24,400,8.90172067267992,8.92869558380925,8.90172067267992,8.92869558380925,593.143752106796,0.0,1.0
2004-08-31,13.23,13.25,13.17,13.23,9100,8.92195185602692,8.93543931159159,8.88148948933292,8.92195185602692,13494.0203604296,0.0,1.0
2004-09-01,13.22,13.24,13.21,13.24,2500,8.91520812824459,8.92869558380925,8.90846440046225,8.92869558380925,3707.14845066747,0.0,1.0
2004-09-02,13.1,13.23,13.1,13.23,2300,8.83428339485659,8.92195185602692,8.83428339485659,8.92195185602692,3410.57657461408,0.0,1.0
2004-09-03,13.01,13.09,13.01,13.09,500,8.77358984481559,8.82753966707425,8.77358984481559,8.82753966707425,741.429690133495,0.0,1.0
2004-09-07,13.04,13.05,12.95,13.02,8900,8.79382102816259,8.80056475594492,8.73312747812159,8.78033357259792,13197.4484843762,0.0,1.0
2004-09-08,13.02,13.06,13.02,13.06,1200,8.78033357259792,8.80730848372725,8.78033357259792,8.80730848372725,1779.43125632039,0.0,1.0
2004-09-09,13.09,13.09,13.03,13.03,2100,8.82753966707425,8.82753966707425,8.78707730038025,8.78707730038025,3114.00469856068,0.0,1.0
2004-09-10,13.18,13.2,13.08,13.09,4400,8.88823321711525,8.90172067267992,8.82079593929192,8.82753966707425,6524.58127317476,0.0,1.0
2004-09-13,13.08,13.08,13.0,13.0,9100,8.82079593929192,8.82079593929192,8.76684611703325,8.76684611703325,13494.0203604296,0.0,1.0
2004-09-14,13.14,13.14,13.14,13.14,400,8.86125830598592,8.86125830598592,8.86125830598592,8.86125830598592,593.143752106796,0.0,1.0
2004-09-15,13.14,13.14,13.14,13.14,0,8.86125830598592,8.86125830598592,8.86125830598592,8.86125830598592,0,0.0,1.0
2004-09-16,13.06,13.06,13.05,13.05,700,8.80730848372725,8.80730848372725,8.80056475594492,8.80056475594492,1038.00156618689,0.0,1.0
2004-09-17,13.024,13.08,13.024,13.08,300,8.78303106371085,8.82079593929192,8.78303106371085,8.82079593929192,444.857814080097,0.0,1.0
2004-09-20,13.15,13.15,13.07,13.07,2100,8.86800203376825,8.86800203376825,8.81405221150959,8.81405221150959,3114.00469856068,0.0,1.0
2004-09-21,13.18,13.18,13.09,13.1,2200,8.88823321711525,8.88823321711525,8.82753966707425,8.83428339485659,3262.29063658738,0.0,1.0
2004-09-22,13.09,13.11,13.04,13.11,5800,8.82753966707425,8.84102712263892,8.79382102816259,8.84102712263892,8600.58440554855,0.0,1.0
2004-09-23,13.28,13.28,13.04,13.07,9600,8.95567049493858,8.95567049493858,8.79382102816259,8.81405221150959,14235.4500505631,0.0,1.0
2004-09-24,13.28,13.28,13.28,13.28,0,8.95567049493858,8.95567049493858,8.95567049493858,8.95567049493858,0,0.0,1.0
2004-09-27,13.35,13.35,13.28,13.28,4600,9.00287658941492,9.00287658941492,8.95567049493858,8.95567049493858,6821.15314922815,0.0,1.0
2004-09-28,13.29,13.34,13.26,13.33,3300,8.96241422272092,8.99613286163259,8.94218303937392,8.98938913385025,4893.43595488107,0.0,1.0
2004-09-29,13.25,13.27,13.19,13.19,1600,8.93543931159159,8.94892676715625,8.89497694489759,8.89497694489759,2372.57500842718,0.0,1.0
2004-09-30,13.26,13.33,13.26,13.3,800,8.94218303937392,8.98938913385025,8.94218303937392,8.96915795050325,1186.28750421359,0.0,1.0
2004-10-01,13.35,13.36,13.34,13.36,2900,9.00287658941492,9.00962031719725,8.99613286163259,9.00962031719725,4300.29220277427,0.0,1.0
2004-10-04,13.41,13.41,13.39,13.4,1900,9.04333895610892,9.04333895610892,9.02985150054425,9.03659522832658,2817.43282250728,0.0,1.0
2004-10-05,13.41,13.45,13.41,13.41,3700,9.04333895610892,9.07031386723825,9.04333895610892,9.04333895610892,5486.57970698786,0.0,1.0
2004-10-06,13.3,13.44,13.3,13.44,4800,8.96915795050325,9.06357013945592,8.96915795050325,9.06357013945592,7117.72502528155,0.0,1.0
2004-10-07,13.3,13.35,13.26,13.35,800,8.96915795050325,9.00287658941492,8.94218303937392,9.00287658941492,1186.28750421359,0.0,1.0
2004-10-08,13.25,13.3,13.2,13.3,1300,8.93543931159159,8.96915795050325,8.90172067267992,8.96915795050325,1927.71719434709,0.0,1.0
2004-10-11,13.13,13.25,13.12,13.25,3200,8.85451457820359,8.93543931159159,8.84777085042125,8.93543931159159,4745.15001685437,0.0,1.0
2004-10-12,13.29,13.29,13.15,13.15,2100,8.96241422272092,8.96241422272092,8.86800203376825,8.86800203376825,3114.00469856068,0.0,1.0
2004-10-13,13.17,13.17,13.1,13.17,2400,8.94892676715625,8.94892676715625,8.90136223612353,8.94892676715625,3532.04365421847,0.1,1.0
2004-10-14,13.16,13.16,13.1,13.1,2600,8.94213183415158,8.94213183415158,8.90136223612353,8.90136223612353,3826.38062540334,0.0,1.0
2004-10-15,13.1,13.21,13.09,13.16,7900,8.90136223612353,8.97610649917495,8.89456730311885,8.94213183415158,11626.3103618024,0.0,1.0
2004-10-18,13.07,13.12,13.0,13.05,3500,8.88097743710951,8.91495210213288,8.83341290607679,8.86738757110016,5150.89699573526,0.0,1.0
2004-10-19,13.29,13.29,13.07,13.07,2800,9.03046596321234,9.03046596321234,8.88097743710951,8.88097743710951,4120.71759658821,0.0,1.0
2004-10-20,13.22,13.22,13.22,13.22,400,8.98290143217962,8.98290143217962,8.98290143217962,8.98290143217962,588.673942369744,0.0,1.0
2004-10-21,13.22,13.22,13.2,13.2,2000,8.98290143217962,8.98290143217962,8.96931156617027,8.96931156617027,2943.36971184872,0.0,1.0
2004-10-22,13.1,13.22,13.1,13.22,1900,8.90136223612353,8.98290143217962,8.90136223612353,8.98290143217962,2796.20122625628,0.0,1.0
2004-10-25,13.2,13.21,13.2,13.2,2900,8.96931156617027,8.97610649917495,8.96931156617027,8.96931156617027,4267.88608218065,0.0,1.0
2004-10-26,13.5,13.5,13.2,13.2,5000,9.17315955631051,9.17315955631051,8.96931156617027,8.96931156617027,7358.4242796218,0.0,1.0
2004-10-27,13.27,13.51,13.25,13.5,11400,9.016876097203,9.17995448931518,9.00328623119365,9.17315955631051,16777.2073575377,0.0,1.0
2004-10-28,13.4,13.4,13.27,13.27,10500,9.10521022626376,9.10521022626376,9.016876097203,9.016876097203,15452.6909872058,0.0,1.0
2004-10-29,13.32,13.37,13.32,13.37,500,9.05085076222637,9.08482542724974,9.05085076222637,9.08482542724974,735.84242796218,0.0,1.0
2004-11-01,13.21,13.32,13.21,13.32,1900,8.97610649917495,9.05085076222637,8.97610649917495,9.05085076222637,2796.20122625628,0.0,1.0
2004-11-02,13.16,13.21,13.15,13.21,1200,8.94213183415158,8.97610649917495,8.9353369011469,8.97610649917495,1766.02182710923,0.0,1.0
2004-11-03,13.07,13.11,13.0,13.1,18100,8.88097743710951,8.9081571691282,8.83341290607679,8.90136223612353,26637.4958922309,0.0,1.0
2004-11-04,13.13,13.25,13.11,13.11,1900,8.92174703513755,9.00328623119365,8.9081571691282,8.9081571691282,2796.20122625629,0.0,1.0
2004-11-05,13.75,13.89,13.26,13.26,17600,9.34303288142737,9.43816194349281,9.01008116419832,9.01008116419832,25901.6534642687,0.0,1.0
2004-11-08,13.59,13.75,13.59,13.75,3800,9.23431395335258,9.34303288142737,9.23431395335258,9.34303288142737,5592.40245251257,0.0,1.0
2004-11-09,13.79,13.79,13.49,13.49,7800,9.37021261344607,9.37021261344607,9.16636462330583,9.16636462330583,11479.14187621,0.0,1.0
2004-11-10,13.8,13.8,13.7,13.7,10000,9.37700754645074,9.37700754645074,9.309058216404,9.309058216404,14716.8485592436,0.0,1.0
2004-11-11,13.84,13.84,13.84,13.84,1100,9.40418727846944,9.40418727846944,9.40418727846944,9.40418727846944,1618.8533415168,0.0,1.0
2004-11-12,13.86,13.86,13.86,13.86,300,9.41777714447879,9.41777714447879,9.41777714447879,9.41777714447879,441.505456777308,0.0,1.0
2004-11-15,13.87,13.94,13.85,13.87,11100,9.42457207748346,9.47213660851618,9.41098221147411,9.42457207748346,16335.7019007604,0.0,1.0
2004-11-16,13.84,13.95,13.84,13.93,11800,9.40418727846944,9.47893154152086,9.40418727846944,9.46534167551151,17365.8812999075,0.0,1.0
2004-11-17,14.0,14.0,13.85,13.86,2800,9.51290620654423,9.51290620654423,9.41098221147411,9.41777714447879,4120.71759658821,0.0,1.0
2004-11-18,14.05,14.05,13.9,13.99,16900,9.5468808715676,9.5468808715676,9.44495687649749,9.50611127353956,24871.4740651217,0.0,1.0
2004-11-19,14.0,14.09,14.0,14.01,10200,9.51290620654423,9.5740606035863,9.51290620654423,9.51970113954891,15011.1855304285,0.0,1.0
2004-11-22,13.9,13.95,13.88,13.94,6500,9.44495687649749,9.47893154152086,9.43136701048814,9.47213660851618,9565.95156350834,0.0,1.0
2004-11-23,13.8,13.9,13.79,13.9,1800,9.37700754645074,9.44495687649749,9.37021261344607,9.44495687649749,2649.03274066385,0.0,1.0
2004-11-24,13.7,13.81,13.7,13.81,1400,9.309058216404,9.38380247945542,9.309058216404,9.38380247945542,2060.3587982941,0.0,1.0
2004-11-26,13.66,13.74,13.66,13.74,1400,9.2818784843853,9.3362379484227,9.2818784843853,9.3362379484227,2060.3587982941,0.0,1.0
2004-11-29,13.6,13.66,13.6,13.66,5800,9.24110888635725,9.2818784843853,9.24110888635725,9.2818784843853,8535.77216436129,0.0,1.0
2004-11-30,13.47,13.71,13.47,13.7,6100,9.15277475729649,9.31585314940867,9.15277475729649,9.309058216404,8977.2776211386,0.0,1.0
2004-12-01,13.15,13.37,13.08,13.37,35000,8.9353369011469,9.08482542724974,8.88777237011418,9.08482542724974,51508.9699573526,0.0,1.0
2004-12-02,13.21,13.21,13.15,13.15,4800,8.97610649917495,8.97610649917495,8.9353369011469,8.9353369011469,7064.08730843693,0.0,1.0
2004-12-03,13.2,13.22,13.15,13.16,12700,8.96931156617027,8.98290143217962,8.9353369011469,8.94213183415158,18690.3976702394,0.0,1.0
2004-12-06,13.02,13.2,13.0,13.2,8700,8.84700277208613,8.96931156617027,8.83341290607679,8.96931156617027,12803.6582465419,0.0,1.0
2004-12-07,13.15,13.15,13.02,13.02,4200,8.9353369011469,8.9353369011469,8.84700277208613,8.84700277208613,6181.07639488232,0.0,1.0
2004-12-08,13.23,13.23,13.14,13.14,3100,8.9896963651843,8.9896963651843,8.92854196814223,8.92854196814223,4562.22305336552,0.0,1.0
2004-12-09,13.27,13.33,13.25,13.33,3200,9.016876097203,9.05764569523104,9.00328623119365,9.05764569523104,4709.39153895795,0.0,1.0
2004-12-10,13.3,13.35,13.23,13.27,3500,9.03726089621702,9.07123556124039,8.9896963651843,9.016876097203,5150.89699573526,0.0,1.0
2004-12-13,13.33,13.33,13.27,13.3,28800,9.05764569523104,9.05764569523104,9.016876097203,9.03726089621702,42384.5238506216,0.0,1.0
2004-12-14,13.35,13.35,13.31,13.33,3900,9.07123556124039,9.07123556124039,9.04405582922169,9.05764569523104,5739.57093810501,0.0,1.0
2004-12-15,13.59,13.59,13.35,13.35,4800,9.23431395335258,9.23431395335258,9.07123556124039,9.07123556124039,7064.08730843693,0.0,1.0
2004-12-16,13.57,13.6,13.52,13.6,6500,9.22072408734323,9.24110888635725,9.18674942231986,9.24110888635725,9565.95156350834,0.0,1.0
2004-12-17,13.56,13.56,13.56,13.56,3200,9.21392915433855,9.21392915433855,9.21392915433855,9.21392915433855,4709.39153895796,0.0,1.0
2004-12-20,13.72,13.72,13.53,13.56,6600,9.32264808241335,9.32264808241335,9.19354435532453,9.21392915433855,9713.12004910077,0.0,1.0
2004-12-21,13.81,13.82,13.75,13.76,7900,9.38380247945542,9.39059741246009,9.34303288142737,9.34982781443204,11626.3103618024,0.0,1.0
2004-12-22,13.89,13.9,13.81,13.81,900,9.43816194349281,9.44495687649749,9.38380247945542,9.38380247945542,1324.51637033192,0.0,1.0
2004-12-23,14.1,14.1,13.87,13.95,10200,9.58085553659098,9.58085553659098,9.42457207748346,9.47893154152086,15011.1855304285,0.0,1.0
2004-12-27,14.19,14.19,14.0,14.05,52400,9.64200993363304,9.64200993363304,9.51290620654423,9.5468808715676,77116.2864504365,0.0,1.0
2004-12-28,14.34,14.39,14.22,14.3,8900,9.74393392870316,9.77790859372653,9.66239473264707,9.71675419668446,13097.9952177268,0.0,1.0
2004-12-29,14.5,14.51,14.3,14.34,8000,9.85265285677795,9.85944778978263,9.71675419668446,9.74393392870316,11773.4788473949,0.0,1.0
2004-12-30,14.66,14.68,14.6,14.6,3200,9.96137178485274,9.97496165086209,9.9206021868247,9.9206021868247,4709.39153895796,0.0,1.0
2004-12-31,14.6,14.65,14.6,14.62,800,9.9206021868247,9.95457685184807,9.9206021868247,9.93419205283405,1177.34788473949,0.0,1.0
2005-01-03,14.65,14.65,14.54,14.6,8400,9.95457685184807,9.95457685184807,9.87983258879665,9.9206021868247,12362.1527897646,0.0,1.0
2005-01-04,14.6,14.94,14.6,14.65,19400,9.9206021868247,10.1516299089836,9.9206021868247,9.95457685184807,28550.6862049326,0.0,1.0
2005-01-05,14.65,14.65,14.59,14.6,7000,9.95457685184807,9.95457685184807,9.91380725382002,9.9206021868247,10301.7939914705,0.0,1.0
2005-01-06,14.66,14.75,14.5,14.66,16000,9.96137178485274,10.0225261818948,9.85265285677795,9.96137178485274,23546.9576947898,0.0,1.0
2005-01-07,14.62,14.67,14.55,14.62,5700,9.93419205283405,9.96816671785742,9.88662752180133,9.93419205283405,8388.60367876885,0.0,1.0
2005-01-10,14.2,14.6,14.2,14.6,12100,9.64880486663772,9.9206021868247,9.64880486663772,9.9206021868247,17807.3867566848,0.0,1.0
2005-01-11,14.12,14.3,14.03,14.19,8000,9.59444540260032,9.71675419668446,9.53329100555825,9.64200993363304,11773.4788473949,0.0,1.0
2005-01-12,13.85,14.04,13.85,14.02,3800,9.47893154152086,9.60896742548396,9.47893154152086,9.59527943769837,5552.31354604294,0.1,1.0
2005-01-13,13.56,13.85,13.56,13.85,10400,9.28045571862981,9.47893154152086,9.28045571862981,9.47893154152086,15195.8054944333,0.0,1.0
2005-01-14,13.57,13.58,13.57,13.58,1700,9.2872997125226,9.2941437064154,9.2872997125226,9.2941437064154,2483.92974428237,0.0,1.0
2005-01-18,13.56,13.57,13.55,13.57,7100,9.28045571862981,9.2872997125226,9.27361172473701,9.2872997125226,10374.0595202381,0.0,1.0
2005-01-19,13.61,13.75,13.58,13.58,3000,9.31467568809378,9.41049160259291,9.2941437064154,9.2941437064154,4383.40543108654,0.0,1.0
2005-01-20,13.5,13.6,13.5,13.59,7200,9.23939175527304,9.30783169420099,9.23939175527304,9.30098770030819,10520.1730346077,0.0,1.0
2005-01-21,13.4,13.47,13.4,13.4,1600,9.17095181634509,9.21885977359465,9.17095181634509,9.17095181634509,2337.81622991282,0.0,1.0
2005-01-24,13.415,13.5,13.41,13.41,1700,9.18121780718428,9.23939175527304,9.17779581023788,9.17779581023788,2483.92974428237,0.0,1.0
2005-01-25,13.47,13.53,13.41,13.41,5500,9.21885977359465,9.25992373695142,9.17779581023788,9.17779581023788,8036.24329032532,0.0,1.0
2005-01-26,13.54,13.63,13.47,13.49,8300,9.26676773084422,9.32836367587937,9.21885977359465,9.23254776138024,12127.4216926727,0.0,1.0
2005-01-27,13.51,13.54,13.48,13.48,900,9.24623574916583,9.26676773084422,9.22570376748745,9.22570376748745,1315.02162932596,0.0,1.0
2005-01-28,13.58,13.58,13.52,13.52,200,9.2941437064154,9.2941437064154,9.25307974305863,9.25307974305863,292.227028739102,0.0,1.0
2005-01-31,13.64,13.65,13.47,13.47,2900,9.33520766977217,9.34205166366496,9.21885977359465,9.21885977359465,4237.29191671698,0.0,1.0
2005-02-01,14.0,14.0,13.62,13.65,12900,9.58159144991278,9.58159144991278,9.32151968198658,9.34205166366496,18848.6433536721,0.0,1.0
2005-02-02,14.06,14.06,14.06,14.06,200,9.62265541326955,9.62265541326955,9.62265541326955,9.62265541326955,292.227028739102,0.0,1.0
2005-02-03,14.12,14.12,14.03,14.05,3500,9.66371937662632,9.66371937662632,9.60212343159116,9.61581141937675,5113.97300293429,0.0,1.0
2005-02-04,14.15,14.15,14.15,14.15,200,9.6842513583047,9.6842513583047,9.6842513583047,9.6842513583047,292.227028739103,0.0,1.0
2005-02-07,14.05,14.14,14.0,14.14,4000,9.61581141937675,9.67740736441191,9.58159144991278,9.67740736441191,5844.54057478205,0.0,1.0
2005-02-08,14.04,14.06,14.0,14.06,11600,9.60896742548396,9.62265541326955,9.58159144991278,9.62265541326955,16949.1676668679,0.0,1.0
2005-02-09,13.5,14.01,13.5,14.01,11100,9.23939175527304,9.58843544380557,9.23939175527304,9.58843544380557,16218.6000950202,0.0,1.0
2005-02-10,13.55,13.55,13.39,13.4,27900,9.27361172473701,9.27361172473701,9.16410782245229,9.17095181634509,40765.6705091048,0.0,1.0
2005-02-11,13.35,13.53,13.35,13.53,4200,9.13673184688112,9.25992373695142,9.13673184688112,9.25992373695142,6136.76760352115,0.0,1.0
2005-02-14,13.15,13.4,13.1,13.4,27200,8.99985196902522,9.17095181634509,8.96563199956124,9.17095181634509,39742.8759085179,0.0,1.0
2005-02-15,13.1,13.18,13.08,13.16,28100,8.96563199956124,9.0203839507036,8.95194401177566,9.00669596291801,41057.8975378439,0.0,1.0
2005-02-16,13.04,13.13,12.85,13.13,33700,8.92456803620447,8.98616398123963,8.79453215224137,8.98616398123963,49240.2543425388,0.0,1.0
2005-02-17,13.15,13.15,13.04,13.04,4200,8.99985196902522,8.99985196902522,8.92456803620447,8.92456803620447,6136.76760352115,0.0,1.0
2005-02-18,13.1,13.19,13.1,13.11,8800,8.96563199956124,9.0272279445964,8.96563199956124,8.97247599345404,12857.9892645205,0.0,1.0
2005-02-22,13.17,13.19,13.17,13.18,2700,9.01353995681081,9.0272279445964,9.01353995681081,9.0203839507036,3945.06488797788,0.0,1.0
2005-02-23,13.15,13.18,13.12,13.17,700,8.99985196902522,9.0203839507036,8.97931998734683,9.01353995681081,1022.79460058686,0.0,1.0
2005-02-24,13.17,13.2,13.14,13.2,800,9.01353995681081,9.03407193848919,8.99300797513242,9.03407193848919,1168.90811495641,0.0,1.0
2005-02-25,13.1,13.22,13.1,13.2,2100,8.96563199956124,9.04775992627478,8.96563199956124,9.03407193848919,3068.38380176058,0.0,1.0
2005-02-28,13.25,13.39,13.18,13.18,2800,9.06829190795317,9.16410782245229,9.0203839507036,9.0203839507036,4091.17840234743,0.0,1.0
2005-03-01,13.13,13.35,13.07,13.35,3500,8.98616398123963,9.13673184688112,8.94510001788286,9.13673184688112,5113.97300293429,0.0,1.0
2005-03-02,13.13,13.17,13.13,13.13,2800,8.98616398123963,9.01353995681081,8.98616398123963,8.98616398123963,4091.17840234743,0.0,1.0
2005-03-03,13.2,13.2,13.12,13.15,7600,9.03407193848919,9.03407193848919,8.97931998734683,8.99985196902522,11104.6270920859,0.0,1.0
2005-03-04,13.21,13.23,13.13,13.22,8000,9.04091593238199,9.05460392016758,8.98616398123963,9.04775992627478,11689.0811495641,0.0,1.0
2005-03-07,13.35,13.37,13.21,13.21,27200,9.13673184688112,9.1504198346667,9.04091593238199,9.04091593238199,39742.8759085179,0.0,1.0
2005-03-08,13.32,13.36,13.26,13.35,70900,9.11619986520273,9.14357584077391,9.07513590184596,9.13673184688112,103594.481688012,0.0,1.0
2005-03-09,13.39,13.39,13.2,13.2,8700,9.16410782245229,9.16410782245229,9.03407193848919,9.03407193848919,12711.875750151,0.0,1.0
2005-03-10,13.37,13.45,13.35,13.45,12500,9.1504198346667,9.20517178580906,9.13673184688112,9.20517178580906,18264.1892961939,0.0,1.0
2005-03-11,13.37,13.42,13.33,13.37,5800,9.1504198346667,9.18463980413068,9.12304385909553,9.1504198346667,8474.58383343398,0.0,1.0
2005-03-14,13.4,13.4,13.37,13.37,2500,9.17095181634509,9.17095181634509,9.1504198346667,9.1504198346667,3652.83785923878,0.0,1.0
2005-03-15,13.286,13.32,13.21,13.32,9000,9.09293028596723,9.11619986520273,9.04091593238199,9.11619986520273,13150.2162932596,0.0,1.0
2005-03-16,13.35,13.37,13.3,13.37,2700,9.13673184688112,9.1504198346667,9.10251187741714,9.1504198346667,3945.06488797788,0.0,1.0
2005-03-17,13.37,13.42,13.3,13.37,3400,9.1504198346667,9.18463980413068,9.10251187741714,9.1504198346667,4967.85948856474,0.0,1.0
2005-03-18,13.28,13.35,13.28,13.3,3500,9.08882388963155,9.13673184688112,9.08882388963155,9.10251187741714,5113.97300293429,0.0,1.0
2005-03-21,13.4,13.4,13.28,13.3,1300,9.17095181634509,9.17095181634509,9.08882388963155,9.10251187741714,1899.47568680417,0.0,1.0
2005-03-22,13.38,13.38,13.32,13.32,1000,9.1572638285595,9.1572638285595,9.11619986520273,9.11619986520273,1461.13514369551,0.0,1.0
2005-03-23,13.28,13.31,13.28,13.31,1200,9.08882388963155,9.10935587130994,9.08882388963155,9.10935587130994,1753.36217243461,0.0,1.0
2005-03-24,13.43,13.48,13.28,13.28,6400,9.19148379802347,9.22570376748745,9.08882388963155,9.08882388963155,9351.26491965128,0.0,1.0
2005-03-28,13.65,13.65,13.45,13.49,6400,9.34205166366496,9.34205166366496,9.20517178580906,9.23254776138024,9351.26491965128,0.0,1.0
2005-03-29,13.82,13.88,13.66,13.66,2000,9.45839955984247,9.49946352319924,9.34889565755776,9.34889565755776,2922.27028739103,0.0,1.0
2005-03-30,13.53,13.8,13.53,13.71,6100,9.25992373695142,9.44471157205688,9.25992373695142,9.38311562702173,8912.92437654263,0.0,1.0
2005-03-31,13.53,13.54,13.51,13.54,900,9.25992373695142,9.26676773084422,9.24623574916583,9.26676773084422,1315.02162932596,0.0,1.0
2005-04-01,13.2,13.53,13.2,13.53,11000,9.03407193848919,9.25992373695142,9.03407193848919,9.25992373695142,16072.4865806506,0.0,1.0
2005-04-04,13.13,13.19,13.09,13.19,11900,8.98616398123963,9.0272279445964,8.95878800566845,9.0272279445964,17387.5082099766,0.0,1.0
2005-04-05,13.22,13.29,13.1,13.1,13000,9.04775992627478,9.09566788352435,8.96563199956124,8.96563199956124,18994.7568680417,0.0,1.0
2005-04-06,13.22,13.25,13.21,13.22,1500,9.04775992627478,9.06829190795317,9.04091593238199,9.04775992627478,2191.70271554327,0.0,1.0
2005-04-07,13.1,13.27,13.09,13.22,6300,8.96563199956124,9.08197989573876,8.95878800566845,9.04775992627478,9205.15140528173,0.0,1.0
2005-04-08,13.1,13.18,13.1,13.1,18500,8.96563199956124,9.0203839507036,8.96563199956124,8.96563199956124,27031.000158367,0.0,1.0
2005-04-11,13.1,13.1,13.1,13.1,2300,8.96563199956124,8.96563199956124,8.96563199956124,8.96563199956124,3360.61083049968,0.0,1.0
2005-04-12,13.18,13.25,13.18,13.25,1500,9.0203839507036,9.06829190795317,9.0203839507036,9.06829190795317,2191.70271554327,0.0,1.0
2005-04-13,13.0,13.15,13.0,13.15,5400,8.96563199956124,9.06908159955618,8.96563199956124,9.06908159955618,7829.89977766603,0.1,1.0
2005-04-14,13.0,13.01,12.99,13.0,21000,8.96563199956124,8.97252863956091,8.95873535956158,8.96563199956124,30449.610246479,0.0,1.0
2005-04-15,12.95,13.0,12.94,13.0,13400,8.93114879956293,8.96563199956124,8.92425215956327,8.96563199956124,19429.7513001342,0.0,1.0
2005-04-18,12.55,12.95,12.514,12.95,36700,8.65528319957643,8.93114879956293,8.63045529557765,8.93114879956293,53214.3188593228,0.0,1.0
2005-04-19,12.5,12.52,12.5,12.5,13500,8.62079999957812,8.63459327957744,8.62079999957812,8.62079999957812,19574.7494441651,0.0,1.0
2005-04-20,12.63,12.63,12.5,12.5,50100,8.71045631957373,8.71045631957373,8.62079999957812,8.62079999957812,72644.070159457,0.0,1.0
2005-04-21,12.61,12.64,12.6,12.63,10700,8.69666303957441,8.71735295957339,8.68976639957475,8.71045631957373,15514.8014113012,0.0,1.0
2005-04-22,12.25,12.645,12.25,12.61,12700,8.44838399958656,8.72080127957323,8.44838399958656,8.69666303957441,18414.7642919182,0.0,1.0
2005-04-25,12.3,12.32,12.27,12.27,7100,8.48286719958487,8.49666047958419,8.46217727958588,8.46217727958588,10294.8682261905,0.0,1.0
2005-04-26,12.33,12.33,12.29,12.3,15900,8.50355711958386,8.50355711958386,8.47597055958521,8.48286719958487,23054.7049009055,0.0,1.0
2005-04-27,12.29,12.3,12.21,12.29,17200,8.47597055958521,8.48286719958487,8.42079743958791,8.47597055958521,24939.6807733066,0.0,1.0
2005-04-28,12.23,12.29,12.23,12.29,7600,8.43459071958723,8.47597055958521,8.43459071958723,8.47597055958521,11019.8589463448,0.0,1.0
2005-04-29,12.23,12.26,12.2,12.26,1000,8.43459071958723,8.45528063958622,8.41390079958824,8.45528063958622,1449.98144030852,0.0,1.0
2005-05-02,11.75,12.05,11.75,12.0,49600,8.10355199960343,8.31045119959331,8.10355199960343,8.27596799959499,71919.0794393028,0.0,1.0
2005-05-03,11.69,11.77,11.69,11.76,10800,8.06217215960546,8.11734527960276,8.06217215960546,8.1104486396031,15659.799555332,0.0,1.0
2005-05-04,11.76,11.77,11.7,11.7,7700,8.1104486396031,8.11734527960276,8.06906879960512,8.06906879960512,11164.8570903756,0.0,1.0
2005-05-05,12.1,12.22,11.88,11.88,29400,8.34493439959162,8.42769407958757,8.19320831959905,8.19320831959905,42629.4543450706,0.0,1.0
2005-05-06,12.01,12.11,12.0,12.11,20300,8.28286463959466,8.35183103959128,8.27596799959499,8.35183103959128,29434.623238263,0.0,1.0
2005-05-09,11.74,12.01,11.71,12.01,12400,8.09665535960377,8.28286463959466,8.07596543960478,8.28286463959466,17979.7698598257,0.0,1.0
2005-05-10,11.71,11.75,11.7,11.74,30900,8.07596543960478,8.10355199960343,8.06906879960512,8.09665535960377,44804.4265055334,0.0,1.0
2005-05-11,11.65,11.81,11.61,11.81,9000,8.03458559960681,8.14493183960141,8.00699903960816,8.14493183960141,13049.8329627767,0.0,1.0
2005-05-12,11.57,11.7,11.56,11.7,14200,7.97941247960951,8.06906879960512,7.97251583960985,8.06906879960512,20589.736452381,0.0,1.0
2005-05-13,11.25,11.55,11.25,11.55,22200,7.75871999962031,7.96561919961018,7.75871999962031,7.96561919961018,32189.5879748492,0.0,1.0
2005-05-16,11.0,11.26,10.99,11.26,30200,7.58630399962875,7.76561663961997,7.57940735962908,7.76561663961997,43789.4394973174,0.0,1.0
2005-05-17,10.99,10.99,10.88,10.98,27200,7.57940735962908,7.57940735962908,7.5035443196328,7.57251071962942,39439.4951763919,0.0,1.0
2005-05-18,11.19,11.22,11.0,11.05,21600,7.71734015962233,7.73803007962132,7.58630399962875,7.62078719962706,31319.5991106641,0.0,1.0
2005-05-19,11.0,11.27,11.0,11.25,14100,7.58630399962875,7.77251327961963,7.58630399962875,7.75871999962031,20444.7383083502,0.0,1.0
2005-05-20,11.25,11.25,10.97,11.0,4700,7.75871999962031,7.75871999962031,7.56561407962976,7.58630399962875,6814.91276945006,0.0,1.0
2005-05-23,11.34,11.35,11.29,11.35,2600,7.82078975961727,7.82768639961693,7.78630655961896,7.82768639961693,3769.95174480216,0.0,1.0
2005-05-24,11.29,11.29,11.22,11.24,800,7.78630655961896,7.78630655961896,7.73803007962132,7.75182335962065,1159.98515224682,0.0,1.0
2005-05-25,11.29,11.29,11.25,11.29,3200,7.78630655961896,7.78630655961896,7.75871999962031,7.78630655961896,4639.94060898727,0.0,1.0
2005-05-26,11.28,11.29,11.25,11.25,500,7.77940991961929,7.78630655961896,7.75871999962031,7.75871999962031,724.990720154262,0.0,1.0
2005-05-27,11.33,11.36,11.3,11.35,3500,7.81389311961761,7.83458303961659,7.79320319961862,7.82768639961693,5074.93504107983,0.0,1.0
2005-05-31,11.53,11.77,11.52,11.77,18600,7.95182591961086,8.11734527960276,7.94492927961119,8.11734527960276,26969.6547897385,0.0,1.0
2005-06-01,11.6,11.7,11.46,11.63,11400,8.0001023996085,8.06906879960512,7.90354943961322,8.02079231960748,16529.7884195172,0.0,1.0
2005-06-02,11.7,11.7,11.69,11.69,4700,8.06906879960512,8.06906879960512,8.06217215960546,8.06217215960546,6814.91276945006,0.0,1.0
2005-06-03,11.55,11.7,11.55,11.7,2800,7.96561919961018,8.06906879960512,7.96561919961018,8.06906879960512,4059.94803286387,0.0,1.0
2005-06-06,11.46,11.62,11.46,11.62,2800,7.90354943961322,8.01389567960782,7.90354943961322,8.01389567960782,4059.94803286387,0.0,1.0
2005-06-07,11.65,11.79,11.55,11.58,15400,8.03458559960681,8.13113855960208,7.96561919961018,7.98630911960917,22329.7141807513,0.0,1.0
2005-06-08,11.68,11.69,11.67,11.68,2400,8.05527551960579,8.06217215960546,8.04837887960613,8.05527551960579,3479.95545674046,0.0,1.0
2005-06-09,11.81,11.85,11.74,11.75,6400,8.14493183960141,8.17251839960006,8.09665535960377,8.10355199960343,9279.88121797455,0.0,1.0
2005-06-10,11.83,11.85,11.8,11.84,5000,8.15872511960073,8.17251839960006,8.13803519960175,8.16562175960039,7249.90720154262,0.0,1.0
2005-06-13,11.84,11.9,11.81,11.85,5800,8.16562175960039,8.20700159959837,8.14493183960141,8.17251839960006,8409.89235378944,0.0,1.0
2005-06-14,11.83,11.97,11.82,11.83,8400,8.15872511960073,8.25527807959601,8.15182847960107,8.15872511960073,12179.8440985916,0.0,1.0
2005-06-15,11.95,11.97,11.85,11.97,11900,8.24148479959668,8.25527807959601,8.17251839960006,8.25527807959601,17254.7791396714,0.0,1.0
2005-06-16,11.94,11.94,11.94,11.94,4600,8.23458815959702,8.23458815959702,8.23458815959702,8.23458815959702,6669.91462541921,0.0,1.0
2005-06-17,11.92,11.95,11.91,11.91,900,8.2207948795977,8.24148479959668,8.21389823959803,8.21389823959803,1304.98329627767,0.0,1.0
2005-06-20,11.85,11.85,11.85,11.85,200,8.17251839960006,8.17251839960006,8.17251839960006,8.17251839960006,289.996288061705,0.0,1.0
2005-06-21,11.84,11.85,11.83,11.85,1500,8.16562175960039,8.17251839960006,8.15872511960073,8.17251839960006,2174.97216046279,0.0,1.0
2005-06-22,11.92,11.93,11.91,11.91,10400,8.2207948795977,8.22769151959736,8.21389823959803,8.21389823959803,15079.8069792086,0.0,1.0
2005-06-23,11.93,11.99,11.93,11.97,3100,8.22769151959736,8.26907135959533,8.22769151959736,8.25527807959601,4494.94246495642,0.0,1.0
2005-06-24,11.85,11.94,11.83,11.93,5600,8.17251839960006,8.23458815959702,8.15872511960073,8.22769151959736,8119.89606572773,0.0,1.0
2005-06-27,11.95,11.99,11.89,11.93,3500,8.24148479959668,8.26907135959533,8.20010495959871,8.22769151959736,5074.93504107983,0.0,1.0
2005-06-28,12.0,12.0,11.89,11.89,7000,8.27596799959499,8.27596799959499,8.20010495959871,8.20010495959871,10149.8700821597,0.0,1.0
2005-06-29,11.97,12.0,11.9,12.0,7800,8.25527807959601,8.27596799959499,8.20700159959837,8.27596799959499,11309.8552344065,0.0,1.0
2005-06-30,12.0,12.0,11.91,11.91,19600,8.27596799959499,8.27596799959499,8.21389823959803,8.21389823959803,28419.6362300471,0.0,1.0
2005-07-01,11.94,11.94,11.92,11.92,400,8.23458815959702,8.23458815959702,8.2207948795977,8.2207948795977,579.992576123409,0.0,1.0
2005-07-05,11.85,11.96,11.85,11.96,400,8.17251839960006,8.24838143959635,8.17251839960006,8.24838143959635,579.992576123409,0.0,1.0
2005-07-06,11.96,11.96,11.93,11.93,400,8.24838143959635,8.24838143959635,8.22769151959736,8.22769151959736,579.992576123409,0.0,1.0
2005-07-07,11.99,12.0,11.96,11.96,20800,8.26907135959533,8.27596799959499,8.24838143959635,8.24838143959635,30159.6139584173,0.0,1.0
2005-07-08,12.0,12.01,11.99,11.99,19300,8.27596799959499,8.28286463959466,8.26907135959533,8.26907135959533,27984.6417979545,0.0,1.0
2005-07-11,12.0,12.0,12.0,12.0,5200,8.27596799959499,8.27596799959499,8.27596799959499,8.27596799959499,7539.90348960433,0.0,1.0
2005-07-12,12.07,12.08,12.0,12.0,16100,8.32424447959263,8.3311411195923,8.27596799959499,8.27596799959499,23344.7011889672,0.0,1.0
2005-07-13,12.25,12.25,11.98,11.98,8200,8.51735039958318,8.51735039958318,8.32962104383727,8.32962104383727,11793.5737391896,0.1,1.0
2005-07-14,12.18,12.22,12.13,12.17,3500,8.46867982587128,8.49649158227808,8.43391513036278,8.46172688676958,5033.84244965408,0.0,1.0
2005-07-15,12.08,12.11,12.05,12.1,1800,8.39915043485427,8.42000925215937,8.37829161754917,8.41305631305767,2588.8332598221,0.0,1.0
2005-07-18,12.1,12.1,12.04,12.04,600,8.41305631305767,8.41305631305767,8.37133867844747,8.37133867844747,862.944419940701,0.0,1.0
2005-07-19,12.25,12.25,12.07,12.07,3200,8.51735039958318,8.51735039958318,8.39219749575257,8.39219749575257,4602.37023968374,0.0,1.0
2005-07-20,12.51,12.59,12.24,12.25,10300,8.6981268162274,8.753750329041,8.51039746048148,8.51735039958318,14813.879208982,0.0,1.0
2005-07-21,13.28,13.3,12.6,12.6,15100,9.23350312705834,9.24740900526174,8.7607032681427,8.7607032681427,21717.4345685076,0.0,1.0
2005-07-22,13.68,13.68,13.3,13.3,4500,9.51162069112636,9.51162069112636,9.24740900526174,9.24740900526174,6472.08314955525,0.0,1.0
2005-07-25,13.67,14.0,13.67,13.78,11900,9.50466775202466,9.73411474238078,9.50466775202466,9.58115008214337,17115.0643288239,0.0,1.0
2005-07-26,13.67,13.67,13.59,13.67,4100,9.50466775202466,9.50466775202466,9.44904423921106,9.50466775202466,5896.78686959478,0.0,1.0
2005-07-27,13.7,13.7,13.69,13.69,1200,9.52552656932976,9.52552656932976,9.51857363022806,9.51857363022806,1725.8888398814,0.0,1.0
2005-07-28,13.95,13.95,13.8,13.8,4700,9.69935004687228,9.69935004687228,9.59505596034677,9.59505596034677,6759.73128953548,0.0,1.0
2005-07-29,13.99,13.99,13.95,13.95,3600,9.72716180327908,9.72716180327908,9.69935004687228,9.69935004687228,5177.6665196442,0.0,1.0
2005-08-01,14.01,14.08,14.0,14.0,3500,9.74106768148248,9.78973825519438,9.73411474238078,9.73411474238078,5033.84244965408,0.0,1.0
2005-08-02,14.11,14.13,14.01,14.01,4200,9.81059707249949,9.82450295070289,9.74106768148248,9.74106768148248,6040.6109395849,0.0,1.0
2005-08-03,14.12,14.12,14.06,14.06,1400,9.81755001160119,9.81755001160119,9.77583237699098,9.77583237699098,2013.53697986163,0.0,1.0
2005-08-04,14.13,14.2,14.13,14.14,7400,9.82450295070289,9.87317352441479,9.82450295070289,9.83145588980459,10642.9811792686,0.0,1.0
2005-08-05,14.13,14.13,14.13,14.13,1100,9.82450295070289,9.82450295070289,9.82450295070289,9.82450295070289,1582.06476989128,0.0,1.0
2005-08-08,14.25,14.26,14.11,14.11,3400,9.90793821992329,9.91489115902499,9.81059707249949,9.81059707249949,4890.01837966397,0.0,1.0
2005-08-09,14.34,14.38,14.26,14.26,2000,9.9705146718386,9.9983264282454,9.91489115902499,9.91489115902499,2876.48139980233,0.0,1.0
2005-08-10,14.4,14.42,14.3,14.3,1200,10.0122323064488,10.0261381846522,9.9427029154318,9.9427029154318,1725.8888398814,0.0,1.0
2005-08-11,14.35,14.4,14.35,14.4,300,9.9774676109403,10.0122323064488,9.9774676109403,10.0122323064488,431.47220997035,0.0,1.0
2005-08-12,14.14,14.58,14.14,14.58,6500,9.83145588980459,10.1373852102794,9.83145588980459,10.1373852102794,9348.56454935758,0.0,1.0
2005-08-15,14.0,14.12,14.0,14.04,9500,9.73411474238078,9.81755001160119,9.73411474238078,9.76192649878758,13663.2866490611,0.0,1.0
2005-08-16,14.0,14.04,14.0,14.01,1000,9.73411474238078,9.76192649878758,9.73411474238078,9.74106768148248,1438.24069990117,0.0,1.0
2005-08-17,14.03,14.03,14.01,14.01,500,9.75497355968588,9.75497355968588,9.74106768148248,9.74106768148248,719.120349950584,0.0,1.0
2005-08-18,14.02,14.02,14.0,14.0,1200,9.74802062058418,9.74802062058418,9.73411474238078,9.73411474238078,1725.8888398814,0.0,1.0
2005-08-19,14.02,14.06,14.02,14.02,800,9.74802062058418,9.77583237699098,9.74802062058418,9.74802062058418,1150.59255992093,0.0,1.0
2005-08-22,14.01,14.05,13.95,14.01,4900,9.74106768148248,9.76887943788928,9.69935004687228,9.74106768148248,7047.37942951572,0.0,1.0
2005-08-23,14.124,14.124,14.06,14.08,1200,9.82033118724187,9.82033118724187,9.77583237699098,9.78973825519438,1725.8888398814,0.0,1.0
2005-08-24,14.11,14.18,14.11,14.18,2300,9.81059707249949,9.85926764621139,9.81059707249949,9.85926764621139,3307.95360977268,0.0,1.0
2005-08-25,14.11,14.11,14.11,14.11,0,9.81059707249949,9.81059707249949,9.81059707249949,9.81059707249949,0,0.0,1.0
2005-08-26,14.09,14.11,14.09,14.11,5700,9.79669119429608,9.81059707249949,9.79669119429608,9.81059707249949,8197.97198943665,0.0,1.0
2005-08-29,14.1,14.13,14.06,14.06,600,9.80364413339779,9.82450295070289,9.77583237699098,9.77583237699098,862.9444199407,0.0,1.0
2005-08-30,14.08,14.1,14.08,14.1,1700,9.78973825519438,9.80364413339779,9.78973825519438,9.80364413339779,2445.00918983199,0.0,1.0
2005-08-31,14.1,14.1,14.1,14.1,500,9.80364413339779,9.80364413339779,9.80364413339779,9.80364413339779,719.120349950583,0.0,1.0
2005-09-01,14.12,14.12,14.1,14.1,3600,9.81755001160119,9.81755001160119,9.80364413339779,9.80364413339779,5177.6665196442,0.0,1.0
2005-09-02,14.17,14.17,14.12,14.12,900,9.85231470710969,9.85231470710969,9.81755001160119,9.81755001160119,1294.41662991105,0.0,1.0
2005-09-06,14.17,14.17,14.16,14.17,1400,9.85231470710969,9.85231470710969,9.84536176800799,9.85231470710969,2013.53697986163,0.0,1.0
2005-09-07,14.17,14.25,14.17,14.17,1500,9.85231470710969,9.90793821992329,9.85231470710969,9.85231470710969,2157.36104985175,0.0,1.0
2005-09-08,14.33,14.34,14.22,14.22,2800,9.9635617327369,9.9705146718386,9.88707940261819,9.88707940261819,4027.07395972327,0.0,1.0
2005-09-09,14.54,14.58,14.41,14.41,4800,10.1095734538726,10.1373852102794,10.0191852455505,10.0191852455505,6903.55535952561,0.0,1.0
2005-09-12,14.91,14.93,14.64,14.74,7100,10.3668322006355,10.3807380788389,10.1791028448896,10.2486322359066,10211.5089692983,0.0,1.0
2005-09-13,14.9,14.91,14.9,14.91,1300,10.3598792615338,10.3668322006355,10.3598792615338,10.3668322006355,1869.71290987152,0.0,1.0
2005-09-14,14.92,14.92,14.86,14.89,1000,10.3737851397372,10.3737851397372,10.332067505127,10.3529263224321,1438.24069990117,0.0,1.0
2005-09-15,14.94,14.94,14.94,14.94,300,10.3876910179406,10.3876910179406,10.3876910179406,10.3876910179406,431.472209970351,0.0,1.0
2005-09-16,15.32,15.32,14.88,14.88,10800,10.6519027038053,10.6519027038053,10.3459733833304,10.3459733833304,15532.9995589325,0.0,1.0
2005-09-19,15.54,15.57,15.48,15.52,5700,10.8048673640427,10.8257261813478,10.7631497294325,10.7909614858393,8197.97198943662,0.0,1.0
2005-09-20,15.38,15.47,15.33,15.47,6800,10.6936203384155,10.7561967903308,10.658855642907,10.7561967903308,9780.0367593279,0.0,1.0
2005-09-21,15.51,15.55,15.5,15.55,2400,10.7840085467376,10.8118203031444,10.7770556076359,10.8118203031444,3451.77767976279,0.0,1.0
2005-09-22,15.52,15.52,15.39,15.39,300,10.7909614858393,10.7909614858393,10.7005732775172,10.7005732775172,431.472209970349,0.0,1.0
2005-09-23,15.46,15.56,15.43,15.56,4800,10.7492438512291,10.8187732422461,10.728385033924,10.8187732422461,6903.55535952558,0.0,1.0
2005-09-26,15.72,15.78,15.67,15.68,8600,10.9300202678733,10.9717379024835,10.8952555723648,10.9022085114665,12368.87001915,0.0,1.0
2005-09-27,15.89,15.92,15.83,15.92,2800,11.0482202326022,11.0690790499073,11.006502597992,11.0690790499073,4027.07395972326,0.0,1.0
2005-09-28,15.54,15.86,15.52,15.7,5300,10.8048673640427,11.0273614152971,10.7909614858393,10.9161143896699,7622.67570947616,0.0,1.0
2005-09-29,15.5,15.51,15.5,15.51,800,10.7770556076359,10.7840085467376,10.7770556076359,10.7840085467376,1150.59255992093,0.0,1.0
2005-09-30,15.47,15.51,15.47,15.5,500,10.7561967903308,10.7840085467376,10.7561967903308,10.7770556076359,719.120349950581,0.0,1.0
2005-10-03,15.48,15.7,15.47,15.7,3100,10.7631497294325,10.9161143896699,10.7561967903308,10.9161143896699,4458.5461696936,0.0,1.0
2005-10-04,15.44,15.44,15.36,15.37,2000,10.7353379730257,10.7353379730257,10.6797144602121,10.6866673993138,2876.48139980232,0.0,1.0
2005-10-05,15.2,15.35,15.2,15.35,2300,10.5684674345848,10.6727615211104,10.5684674345848,10.6727615211104,3307.9536097727,0.0,1.0
2005-10-06,15.06,15.06,15.06,15.06,400,10.471126287161,10.471126287161,10.471126287161,10.471126287161,575.296279960469,0.0,1.0
2005-10-07,15.06,15.06,15.06,15.06,0,10.471126287161,10.471126287161,10.471126287161,10.471126287161,0,0.0,1.0
2005-10-10,15.13,15.13,15.0,15.0001,8200,10.5197968608729,10.5197968608729,10.4294086525508,10.4294781819419,11793.5737391896,0.0,1.0
2005-10-11,15.32,15.35,15.25,15.35,5200,10.6519027038053,10.6727615211104,10.6032321300933,10.6727615211104,7478.85163948603,0.0,1.0
2005-10-12,15.15,15.52,15.111,15.52,12100,10.5337027390763,10.7909614858393,10.5065862765797,10.7909614858393,17402.7124688042,0.0,1.0
2005-10-13,14.92,15.15,14.91,15.15,8800,10.4433145307542,10.6043039638691,10.436314990184,10.6043039638691,12572.253723983,0.1,1.0
2005-10-14,14.9,14.97,14.9,14.93,2100,10.4293154496138,10.4783122336053,10.4293154496138,10.4503140713244,3000.19691140502,0.0,1.0
2005-10-17,14.89,14.92,14.89,14.9,4800,10.4223159090436,10.4433145307542,10.4223159090436,10.4293154496138,6857.59294035433,0.0,1.0
2005-10-18,14.88,14.88,14.88,14.88,400,10.4153163684734,10.4153163684734,10.4153163684734,10.4153163684734,571.46607836286,0.0,1.0
2005-10-19,14.79,14.88,14.79,14.87,2500,10.3523205033415,10.4153163684734,10.3523205033415,10.4083168279032,3571.66298976788,0.0,1.0
2005-10-20,14.71,14.76,14.71,14.76,1400,10.2963241787798,10.3313218816309,10.2963241787798,10.3313218816309,2000.13127427001,0.0,1.0
2005-10-21,14.729,14.729,14.71,14.71,1600,10.3096233058632,10.3096233058632,10.2963241787798,10.2963241787798,2285.86431345145,0.0,1.0
2005-10-24,14.726,14.73,14.71,14.71,600,10.3075234436922,10.3103232599202,10.2963241787798,10.2963241787798,857.199117544287,0.0,1.0
2005-10-25,14.728,14.74,14.728,14.73,1300,10.3089233518062,10.3173228004904,10.3089233518062,10.3103232599202,1857.2647546793,0.0,1.0
2005-10-26,14.51,14.72,14.5,14.72,6500,10.1563333673756,10.30332371935,10.1493338268054,10.30332371935,9286.32377339648,0.0,1.0
2005-10-27,14.44,14.51,14.44,14.5,5000,10.1073365833841,10.1563333673756,10.1073365833841,10.1493338268054,7143.32597953578,0.0,1.0
2005-10-28,14.35,14.51,14.346,14.45,1800,10.0443407182522,10.1563333673756,10.0415409020241,10.1143361239543,2571.59735263288,0.0,1.0
2005-10-31,14.31,14.369,14.3,14.3,1400,10.0163425559714,10.0576398453356,10.0093430154012,10.0093430154012,2000.13127427001,0.0,1.0
2005-11-01,14.71,14.81,14.71,14.81,9400,10.2963241787798,10.3663195844819,10.2963241787798,10.3663195844819,13429.4528415272,0.0,1.0
2005-11-02,14.8101,14.95,14.69,14.69,6600,10.3663895798876,10.4643131524649,10.2823250976394,10.2823250976394,9429.19029298722,0.0,1.0
2005-11-03,14.91,14.92,14.7801,14.92,700,10.436314990184,10.4433145307542,10.345390958177,10.4433145307542,1000.06563713501,0.0,1.0
2005-11-04,14.89,14.92,14.75,14.92,4500,10.4223159090436,10.4433145307542,10.3243223410607,10.4433145307542,6428.99338158218,0.0,1.0
2005-11-07,14.86,14.86,14.7,14.79,4800,10.401317287333,10.401317287333,10.2893246382096,10.3523205033415,6857.59294035431,0.0,1.0
2005-11-08,14.76,14.8,14.71,14.71,2600,10.3313218816309,10.3593200439117,10.2963241787798,10.2963241787798,3714.52950935858,0.0,1.0
2005-11-09,14.69,14.8,14.69,14.8,2600,10.2823250976394,10.3593200439117,10.2823250976394,10.3593200439117,3714.52950935859,0.0,1.0
2005-11-10,14.55,14.68,14.55,14.68,1600,10.1843315296564,10.2753255570692,10.1843315296564,10.2753255570692,2285.86431345145,0.0,1.0
2005-11-11,14.51,14.6,14.51,14.6,1100,10.1563333673756,10.2193292325075,10.1563333673756,10.2193292325075,1571.53171549787,0.0,1.0
2005-11-14,14.49,14.55,14.48,14.55,2800,10.1423342862352,10.1843315296564,10.135334745665,10.1843315296564,4000.26254854002,0.0,1.0
2005-11-15,14.5,14.6,14.43,14.43,10300,10.1493338268054,10.2193292325075,10.1003370428139,10.1003370428139,14715.2515178436,0.0,1.0
2005-11-16,14.36,14.43,14.36,14.42,4500,10.0513402588224,10.1003370428139,10.0513402588224,10.0933375022437,6428.99338158221,0.0,1.0
2005-11-17,14.41,14.41,14.4,14.41,800,10.0863379616735,10.0863379616735,10.0793384211033,10.0863379616735,1142.93215672572,0.0,1.0
2005-11-18,14.3,14.41,14.3,14.41,3300,10.0093430154012,10.0863379616735,10.0093430154012,10.0863379616735,4714.59514649359,0.0,1.0
2005-11-21,14.03,14.25,14.02,14.25,1800,9.82035542000549,9.97434531255013,9.81335587943528,9.97434531255013,2571.59735263287,0.0,1.0
2005-11-22,14.27,14.271,14.04,14.04,5900,9.98834439369055,9.98904434774757,9.8273549605757,9.8273549605757,8429.12465585219,0.0,1.0
2005-11-23,14.27,14.27,14.27,14.27,0,9.98834439369055,9.98834439369055,9.98834439369055,9.98834439369055,0,0.0,1.0
2005-11-25,14.29,14.4,14.29,14.32,2600,10.002343474831,10.0793384211033,10.002343474831,10.0233420965416,3714.52950935858,0.0,1.0
2005-11-28,14.36,14.36,14.26,14.35,800,10.0513402588224,10.0513402588224,9.98134485312034,10.0443407182522,1142.93215672573,0.0,1.0
2005-11-29,14.29,14.31,14.221,14.31,1700,10.002343474831,10.0163425559714,9.95404664489652,10.0163425559714,2428.73083304215,0.0,1.0
2005-11-30,14.42,14.459,14.38,14.38,3700,10.0933375022437,10.1206357104675,10.0653393399629,10.0653393399629,5286.06122485646,0.0,1.0
2005-12-01,14.5,14.5,14.42,14.42,6200,10.1493338268054,10.1493338268054,10.0933375022437,10.0933375022437,8857.72421462433,0.0,1.0
2005-12-02,15.04,15.04,14.45,14.49,4300,10.5273090175968,10.5273090175968,10.1143361239543,10.1423342862352,6143.26034240073,0.0,1.0
2005-12-05,14.49,15.14,14.49,15.14,9400,10.1423342862352,10.5973044232989,10.1423342862352,10.5973044232989,13429.4528415272,0.0,1.0
2005-12-06,14.47,14.49,14.42,14.49,2600,10.1283352050948,10.1423342862352,10.0933375022437,10.1423342862352,3714.52950935858,0.0,1.0
2005-12-07,14.43,14.48,14.42,14.42,900,10.1003370428139,10.135334745665,10.0933375022437,10.0933375022437,1285.79867631644,0.0,1.0
2005-12-08,14.44,14.5,14.42,14.44,3300,10.1073365833841,10.1493338268054,10.0933375022437,10.1073365833841,4714.59514649361,0.0,1.0
2005-12-09,14.41,14.42,14.4,14.4,1200,10.0863379616735,10.0933375022437,10.0793384211033,10.0793384211033,1714.39823508858,0.0,1.0
2005-12-12,14.4,14.42,14.4,14.42,900,10.0793384211033,10.0933375022437,10.0793384211033,10.0933375022437,1285.79867631643,0.0,1.0
2005-12-13,14.3,14.48,14.3,14.48,1500,10.0093430154012,10.135334745665,10.0093430154012,10.135334745665,2142.99779386072,0.0,1.0
2005-12-14,14.25,14.25,14.2,14.2,800,9.97434531255013,9.97434531255013,9.93934760969907,9.93934760969907,1142.93215672572,0.0,1.0
2005-12-15,14.29,14.3099,14.18,14.25,1800,10.002343474831,10.0162725605657,9.92534852855865,9.97434531255013,2571.59735263286,0.0,1.0
2005-12-16,14.4773,14.48,14.3,14.3,2100,10.133444869711,10.135334745665,10.0093430154012,10.0093430154012,3000.19691140502,0.0,1.0
2005-12-19,14.53,14.65,14.49,14.5,8200,10.170332448516,10.2543269353586,10.1423342862352,10.1493338268054,11715.0546064387,0.0,1.0
2005-12-20,14.45,14.45,14.44,14.44,300,10.1143361239543,10.1143361239543,10.1073365833841,10.1073365833841,428.599558772147,0.0,1.0
2005-12-21,14.44,14.4799,14.406,14.4799,600,10.1073365833841,10.1352647502593,10.0835381454454,10.1352647502593,857.199117544293,0.0,1.0
2005-12-22,14.39,14.39,14.36,14.38,700,10.0723388805331,10.0723388805331,10.0513402588224,10.0653393399629,1000.065637135,0.0,1.0
2005-12-23,14.5,14.5,14.42,14.42,2800,10.1493338268054,10.1493338268054,10.0933375022437,10.0933375022437,4000.26254854002,0.0,1.0
2005-12-27,14.3,14.74,14.3,14.72,13700,10.0093430154012,10.3173228004904,10.0093430154012,10.30332371935,19572.7131839279,0.0,1.0
2005-12-28,14.54,14.54,14.31,14.31,3600,10.1773319890862,10.1773319890862,10.0163425559714,10.0163425559714,5143.19470526576,0.0,1.0
2005-12-29,14.52,14.52,14.52,14.52,800,10.1633329079458,10.1633329079458,10.1633329079458,10.1633329079458,1142.93215672572,0.0,1.0
2005-12-30,14.51,14.51,14.41,14.41,2000,10.1563333673756,10.1563333673756,10.0863379616735,10.0863379616735,2857.3303918143,0.0,1.0
2006-01-03,13.96,14.61,13.906,14.61,33600,9.77135863601402,10.2263287730777,9.73356111693488,10.2263287730777,48003.1505824803,0.0,1.0
2006-01-04,13.92,14.05,13.92,14.05,4900,9.74336047373318,9.83435450114592,9.74336047373318,9.83435450114592,7000.45945994504,0.0,1.0
2006-01-05,14.01,14.05,14.01,14.02,800,9.80635633886507,9.83435450114592,9.80635633886507,9.81335587943528,1142.93215672572,0.0,1.0
2006-01-06,14.07,14.11,14.02,14.02,2800,9.84835358228634,9.87635174456718,9.81335587943528,9.81335587943528,4000.26254854002,0.0,1.0
2006-01-09,14.37,14.38,14.02,14.02,5300,10.0583397993927,10.0653393399629,9.81335587943528,9.81335587943528,7571.92553830787,0.0,1.0
2006-01-10,14.47,14.49,14.4403,14.47,2100,10.1283352050948,10.1423342862352,10.1075465696012,10.1283352050948,3000.19691140501,0.0,1.0
2006-01-11,14.46,14.5,14.41,14.47,3900,10.1913310702267,10.2195228574195,10.1560913362356,10.1983790170249,5533.52644629035,0.1,1.0
2006-01-12,14.6,14.67,14.49,14.5,16000,10.2900023254017,10.3393379529893,10.2124749106213,10.2195228574195,22701.6469591401,0.0,1.0
2006-01-13,14.5,14.61,14.5,14.6,11100,10.2195228574195,10.2970502722,10.2195228574195,10.2900023254017,15749.2675779034,0.0,1.0
2006-01-17,14.37,14.57,14.3,14.5,5200,10.1278995490427,10.2688584850071,10.0785639214551,10.2195228574195,7378.03526172048,0.0,1.0
2006-01-18,14.36,14.43,14.36,14.43,400,10.1208516022445,10.170187229832,10.1208516022445,10.170187229832,567.541173978497,0.0,1.0
2006-01-19,14.36,14.46,14.36,14.46,3000,10.1208516022445,10.1913310702267,10.1208516022445,10.1913310702267,4256.55880483873,0.0,1.0
2006-01-20,14.38,14.38,14.34,14.34,2600,10.1349474958409,10.1349474958409,10.106755708648,10.106755708648,3689.01763086025,0.0,1.0
2006-01-23,14.39,14.39,14.31,14.38,1900,10.1419954426391,10.1419954426391,10.0856118682534,10.1349474958409,2695.82057639788,0.0,1.0
2006-01-24,14.45,14.49,14.4,14.4,2600,10.1842831234284,10.2124749106213,10.1490433894373,10.1490433894373,3689.01763086026,0.0,1.0
2006-01-25,14.43,14.51,14.38,14.51,6200,10.170187229832,10.2265708042178,10.1349474958409,10.2265708042178,8796.88819666674,0.0,1.0
2006-01-26,14.47,14.47,14.37,14.46,2200,10.1983790170249,10.1983790170249,10.1278995490427,10.1913310702267,3121.47645688174,0.0,1.0
2006-01-27,16.9,17.5,14.51,14.51,85800,11.9110300889924,12.3339068968856,10.2265708042178,10.2265708042178,121737.581818389,0.0,1.0
2006-01-30,19.0,19.86,16.9,16.9,153800,13.3910989166187,13.9972223412657,11.9110300889924,11.9110300889924,218219.581394733,0.0,1.0
2006-01-31,19.44,19.85,18.85,19.0,116100,13.7012085757404,13.9901743944674,13.2853797146454,13.3910989166187,164728.82574726,0.0,1.0
2006-02-01,20.5,21.0,19.45,19.45,146600,14.4482909363518,14.8006882762628,13.7082565225386,13.7082565225386,208003.84026312,0.0,1.0
2006-02-02,20.4,20.65,20.15,20.5,69700,14.3778114683696,14.5540101383251,14.201612798414,14.4482909363518,98894.0495657533,0.0,1.0
2006-02-03,20.68,21.9,20.1401,20.15,168400,14.5751539787197,15.4350034881026,14.1946353310838,14.201612798414,238934.834244949,0.0,1.0
2006-02-06,20.93,21.5,20.82,21.03,105100,14.7513526486752,15.1530856161738,14.6738252338948,14.8218321166574,149121.443462851,0.0,1.0
2006-02-07,20.76,21.04,20.6,20.93,48400,14.6315375531055,14.8288800634557,14.518770404334,14.7513526486752,68672.4820513985,0.0,1.0
2006-02-08,20.0,20.81,19.781,20.56,83300,14.0958935964407,14.6667772870966,13.9415435615597,14.4905786171411,118190.449481023,0.0,1.0
2006-02-09,19.5,20.05,19.14,19.85,45000,13.7434962565297,14.1311333304318,13.4897701717938,13.9901743944674,63848.3820725814,0.0,1.0
2006-02-10,19.9801,20.21,19.365,19.7,39400,14.0818681823123,14.2439004792034,13.6483489747537,13.8844551924941,55902.8056368822,0.0,1.0
2006-02-13,19.57,21.25,19.52,20.25,70500,13.7928318841173,14.9768869462183,13.7575921501262,14.2720922663962,100029.13191371,0.0,1.0
2006-02-14,19.55,19.56,19.32,19.52,17100,13.7787359905208,13.785783937319,13.6166332141618,13.7575921501262,24262.3851875809,0.0,1.0
2006-02-15,19.01,19.75,18.8001,19.75,57500,13.3981468634169,13.9196949264852,13.2502104601223,13.9196949264852,81584.0437594096,0.0,1.0
2006-02-16,20.0,20.04,18.95,18.95,33800,14.0958935964407,14.1240853836336,13.3558591826276,13.3558591826276,47957.2292011834,0.0,1.0
2006-02-17,19.94,20.1,19.51,20.1,12700,14.0536059156514,14.1663730644229,13.7505442033279,14.1663730644229,18019.4322738174,0.0,1.0
2006-02-21,20.0,20.0,19.811,19.99,14300,14.0958935964407,14.0958935964407,13.9626874019544,14.0888456496425,20289.5969697314,0.0,1.0
2006-02-22,19.79,20.28,19.71,20.2,19600,13.9478867136781,14.2932361067909,13.8915031392924,14.2368525324051,27809.5175249465,0.0,1.0
2006-02-23,19.81,19.87,19.7,19.79,9800,13.9619826072746,14.0042702880639,13.8844551924941,13.9478867136781,13904.7587624732,0.0,1.0
2006-02-24,19.9,19.9,19.75,19.85,10100,14.0254141284585,14.0254141284585,13.9196949264852,13.9901743944674,14330.4146429572,0.0,1.0
2006-02-27,20.75,21.5,19.9307,20.1,212900,14.6244896063073,15.1530856161738,14.0470513251291,14.1663730644229,302073.789850056,0.0,1.0
2006-02-28,20.31,21.3,20.31,20.75,76400,14.3143799471856,15.0121266802094,14.3143799471856,14.6244896063073,108400.364229893,0.0,1.0
2006-03-01,19.65,20.5,19.55,20.3,40700,13.849215458503,14.4482909363518,13.7787359905208,14.3073320003874,57747.3144523125,0.0,1.0
2006-03-02,19.28,20.24,19.21,19.7,34800,13.5884414269689,14.265044319598,13.5391057993813,13.8844551924941,49376.0821361294,0.0,1.0
2006-03-03,19.64,19.9,19.5,19.51,30500,13.8421675117048,14.0254141284585,13.7434962565297,13.7505442033279,43275.0145158607,0.0,1.0
2006-03-06,18.54,19.46,18.25,19.44,95800,13.0668933639006,13.7153044693368,12.8625029067522,13.7012085757404,135926.11116785,0.0,1.0
2006-03-07,18.03,18.4,17.76,18.4,43700,12.7074480771913,12.9682221087255,12.5171535136394,12.9682221087255,62003.8732571513,0.0,1.0
2006-03-08,18.87,19.0,18.12,18.15,23500,13.2994756082418,13.3910989166187,12.7708795983753,12.79202343877,33343.043971237,0.0,1.0
2006-03-09,18.5,18.94,18.21,18.67,19900,13.0387015767077,13.3488112358294,12.8343111195593,13.1585166722774,28235.1734054303,0.0,1.0
2006-03-10,18.47,18.6,18.15,18.34,12200,13.017557736313,13.1091810446899,12.79202343877,12.9259344279362,17310.0058063443,0.0,1.0
2006-03-13,18.65,18.94,18.46,18.6,28100,13.144420778681,13.3488112358294,13.0105097895148,13.1091810446899,39869.7674719896,0.0,1.0
2006-03-14,19.02,19.06,18.63,18.65,30800,13.4051948102151,13.433386597408,13.1303248850845,13.144420778681,43700.6703963446,0.0,1.0
2006-03-15,18.94,19.0,18.8,18.95,34700,13.3488112358294,13.3910989166187,13.2501399806543,13.3558591826276,49234.1968426348,0.0,1.0
2006-03-16,19.1,19.1799,19.02,19.04,3100,13.4615783846009,13.5178914795187,13.4051948102151,13.4192907038116,4398.44409833338,0.0,1.0
2006-03-17,19.06,19.15,19.0201,19.15,3900,13.433386597408,13.496818118592,13.4052652896831,13.496818118592,5533.52644629039,0.0,1.0
2006-03-20,18.78,18.96,18.71,18.86,23600,13.2360440870579,13.3629071294258,13.1867084594703,13.2924276614436,33484.9292647314,0.0,1.0
2006-03-21,18.54,18.8,18.54,18.6,18000,13.0668933639006,13.2501399806543,13.0668933639006,13.1091810446899,25539.3528290324,0.0,1.0
2006-03-22,18.96,19.45,18.45,18.7,44300,13.3629071294258,13.7082565225386,13.0034618427166,13.1796605126721,62855.185018119,0.0,1.0
2006-03-23,19.76,20.09,19.022,19.08,38300,13.9267428732835,14.1593251176247,13.4066043995748,13.4474824910045,54342.0674084412,0.0,1.0
2006-03-24,20.14,20.5,19.62,19.62,138400,14.1945648516158,14.4482909363518,13.8280716181084,13.8280716181084,196369.246196561,0.0,1.0
2006-03-27,19.84,20.0,19.72,19.95,69300,13.9831264476692,14.0958935964407,13.8985510860906,14.0606538624496,98326.5083917752,0.0,1.0
2006-03-28,20.0,20.46,19.84,19.84,102200,14.0958935964407,14.4200991491589,13.9831264476692,13.9831264476692,145006.769951507,0.0,1.0
2006-03-29,20.0,20.96,20.0,20.0,97900,14.0958935964407,14.7724964890699,14.0958935964407,14.0958935964407,138905.702331238,0.0,1.0
2006-03-30,19.92,20.37,19.65,20.0,63800,14.039510022055,14.3566676279749,13.849215458503,14.0958935964407,90522.8172495706,0.0,1.0
2006-03-31,20.0,20.05,19.75,19.96,82200,14.0958935964407,14.1311333304318,13.9196949264852,14.0677018092479,116629.711252582,0.0,1.0
2006-04-03,21.04,21.12,20.0,20.0,243200,14.8288800634557,14.8852636378414,14.0958935964407,14.0958935964407,345065.033778927,0.0,1.0
2006-04-04,21.36,21.84,20.83,21.04,99600,15.0544143609987,15.3927158073133,14.680873180693,14.8288800634557,141317.752320647,0.0,1.0
2006-04-05,21.01,21.63,20.87,21.36,94000,14.807736223061,15.2447089245507,14.7090649678859,15.0544143609987,133372.175884948,0.0,1.0
2006-04-06,20.96,21.55,20.87,21.0,289700,14.7724964890699,15.1883253501649,14.7090649678859,14.8006882762628,411041.695253929,0.0,1.0
2006-04-07,21.02,21.2,20.83,21.1,97100,14.8147841698592,14.9416472122272,14.680873180693,14.871167744245,137770.619983281,0.0,1.0
2006-04-10,21.37,22.5,21.25,21.25,205100,15.0614623077969,15.8578802959958,14.9768869462183,14.9768869462183,291006.736957477,0.0,1.0
2006-04-11,19.35,21.01,18.4201,21.0,186700,13.7082565225386,14.8842619916556,13.0494809287242,14.8771776213597,263537.890034391,0.1,1.0
2006-04-12,19.78,19.785,18.92,19.36,38200,14.0128844452617,14.0164266304096,13.4036285998155,13.7153408928345,53921.5179395486,0.0,1.0
2006-04-13,20.27,20.29,19.74,19.74,22700,14.3600185897601,14.3741873303519,13.9845469640782,13.9845469640782,32042.3679902553,0.0,1.0
2006-04-17,21.0,21.2,20.3,20.4,110100,14.8771776213597,15.0188650272775,14.3812717006478,14.4521154036066,155412.542543045,0.0,1.0
2006-04-18,21.08,21.3699,20.53,21.0,40100,14.9338525837268,15.1392284786046,14.5442122174531,14.8771776213597,56603.4782559137,0.0,1.0
2006-04-19,21.98,22.15,21.05,21.07,57100,15.5714459103565,15.6918802053866,14.9125994728392,14.9267682134309,80599.9652970741,0.0,1.0
2006-04-20,22.65,23.24,22.25,22.25,116500,16.0460987201809,16.4640765676381,15.7627239083454,15.7627239083454,164446.51413501,0.0,1.0
2006-04-21,22.44,23.17,22.26,23.15,45900,15.8973269439673,16.4144859755669,15.7698082786413,16.4003172349751,64790.5150111328,0.0,1.0
2006-04-24,25.24,25.9,23.02,23.24,142000,17.8809506268152,18.3485190663437,16.3082204211286,16.4640765676381,200441.244696752,0.0,1.0
2006-04-25,26.5,27.78,24.86,25.06,194200,18.7735812840968,19.6803806819702,17.6117445555716,17.7534319614893,274124.575493726,0.0,1.0
2006-04-26,26.84,27.87,26.19,26.5,99100,19.0144498741569,19.7441400146331,18.5539658049244,18.7735812840968,139885.403869353,0.0,1.0
2006-04-27,28.28,28.96,27.0,27.0,154600,20.0345991967645,20.5163363768847,19.1277997988911,19.1277997988911,218226.876268434,0.0,1.0
2006-04-28,29.49,29.94,28.26,28.28,126000,20.8918080025666,21.2106046658815,20.0204304561727,20.0345991967645,177856.315716836,0.0,1.0
2006-05-01,28.93,29.44,28.5001,29.4,92400,20.495083265997,20.8563861510872,20.1905261869769,20.8280486699036,130427.964859013,0.0,1.0
2006-05-02,29.24,29.39,28.5,28.76,57800,20.7146987451695,20.8209642996078,20.1904553432739,20.374648970967,81588.0559399451,0.0,1.0
2006-05-03,30.06,30.76,29.14,29.14,134700,21.2956171094321,21.7915230301441,20.6438550422106,20.6438550422106,190136.870849665,0.0,1.0
2006-05-04,31.2,31.38,29.86,29.86,87400,22.103235323163,22.230753988489,21.1539297035144,21.1539297035144,123370.174552789,0.0,1.0
2006-05-05,30.2,31.7,30.0001,31.1,81700,21.3947982935745,22.4574538379573,21.2531817313597,22.0323916202042,115324.293603694,0.0,1.0
2006-05-08,31.02,31.49,30.43,30.65,131700,21.9757166578371,22.3086820617437,21.5577388103799,21.7135949568893,185902.196665931,0.0,1.0
2006-05-09,30.65,31.44,30.4101,31.0,63800,21.7135949568893,22.2732602102643,21.543640913491,21.9615479172453,90057.4043074137,0.0,1.0
2006-05-10,30.55,30.92,30.2601,30.59,36800,21.6427512539305,21.9048729548783,21.4373753590528,21.671088735114,51945.3366538059,0.0,1.0
2006-05-11,29.2,30.79,28.5,30.55,72200,20.6863612639859,21.8127761410317,20.1904553432739,21.6427512539305,101914.492021869,0.0,1.0
2006-05-12,28.35,29.24,28.05,29.0,65000,20.0841897888357,20.7146987451695,19.8716586799591,20.5446738580682,91751.273980907,0.0,1.0
2006-05-15,26.9,27.3001,25.9801,27.2,144200,19.0569560959322,19.3404017514706,18.4052648724137,19.2694872048088,203546.67243149,0.0,1.0
2006-05-16,28.34,28.95,26.99,26.99,91000,20.0771054185398,20.5092520065888,19.1207154285952,19.1207154285952,128451.78357327,0.0,1.0
2006-05-17,28.79,28.92,27.92,28.09,79600,20.3959020818546,20.4879988957011,19.7795618661126,19.8999961611426,112360.02167508,0.0,1.0
2006-05-18,31.25,32.56,29.18,29.18,215000,22.1386571746425,23.0667096834035,20.6721925233942,20.6721925233942,303484.983167616,0.0,1.0
2006-05-19,31.32,32.47,30.3,32.0,146400,22.1882477667137,23.0029503507405,21.4656419965333,22.6699849468339,206652.100166228,0.0,1.0
2006-05-22,32.5,32.92,31.0,31.28,178500,23.0242034616282,23.3217470140554,21.9615479172453,22.1599102855301,251963.113932183,0.0,1.0
2006-05-23,34.5,35.44,33.05,33.15,377300,24.4410775208053,25.1070083286185,23.4138438279019,23.4846875308607,532580.856507635,0.0,1.0
2006-05-24,33.45,35.3,33.03,34.6,209800,23.6972186397373,25.0078271444761,23.3996750873101,24.5119212237642,296144.881249144,0.0,1.0
2006-05-25,34.48,34.7799,33.8001,33.95,147300,24.4269087802135,24.6393690453871,23.9452424437963,24.0514371545316,207922.502421348,0.0,1.0
2006-05-26,34.75,35.12,34.34,34.38,114100,24.6181867782024,24.8803084791502,24.3277275960711,24.3560650772547,161058.774788024,0.0,1.0
2006-05-30,34.5,34.95,34.27,34.79,114700,24.4410775208053,24.7598741841201,24.2781370039999,24.646524259386,161905.70962477,0.0,1.0
2006-05-31,32.86,34.85,31.67,34.6,170200,23.2792407922801,24.6890304811613,22.4362007270697,24.5119212237642,240247.182023852,0.0,1.0
2006-06-01,34.79,35.98,32.85,32.86,249300,24.646524259386,25.4895643245964,23.2721564219842,23.2792407922801,351901.42466831,0.0,1.0
2006-06-02,35.2,35.81,34.65,35.75,143100,24.9369834415173,25.3691300295663,24.5473430752436,25.326623807791,201993.95856412,0.0,1.0
2006-06-05,34.47,35.5,33.96,35.0,107700,24.4198244099176,25.1495145503939,24.0585215248275,24.7952960355996,152024.803196057,0.0,1.0
2006-06-06,32.8,34.4,32.1401,34.22,106500,23.2367345705047,24.3702338178464,22.7692369746793,24.2427151525205,150330.933522564,0.0,1.0
2006-06-07,33.47,34.14,32.05,33.15,82600,23.7113873803291,24.1860401901534,22.7054067983133,23.4846875308607,116594.695858814,0.0,1.0
2006-06-08,31.08,33.0,30.02,33.0,183400,22.0182228796124,23.3784219764225,21.2672796282485,23.3784219764225,258879.748432283,0.0,1.0
2006-06-09,30.525,32.3999,30.45,31.33,106100,21.6250403281908,22.9532889149664,21.5719075509716,22.1953321370096,149766.310298065,0.0,1.0
2006-06-12,26.68,30.38,26.65,30.01,183800,18.9010999494228,21.5223169589004,18.8798468385351,21.2601952579527,259444.37165678,0.0,1.0
2006-06-13,25.8,26.5,25.5,26.0,148600,18.2776753633848,18.7735812840968,18.0651442545083,18.4193627693025,209757.527900967,0.0,1.0
2006-06-14,25.66,26.3,25.26,25.55,63700,18.1784941792424,18.6318938781791,17.895119367407,18.1005661059877,89916.2485012893,0.0,1.0
2006-06-15,27.78,27.83,25.84,25.84,98300,19.6803806819702,19.7158025334496,18.3060128445684,18.3060128445684,138756.157420356,0.0,1.0
2006-06-16,26.99,27.66,26.48,27.56,74600,19.1207154285952,19.5953682384195,18.7594125435051,19.5245245354607,105302.231368857,0.0,1.0
2006-06-19,25.09,26.98,24.83,26.98,94100,17.774685072377,19.1136310582993,17.5904914446839,19.1136310582993,132827.613563128,0.0,1.0
2006-06-20,25.0,25.45,24.72,25.19,73000,17.710925739714,18.0297224030288,17.5125633714292,17.8455287753358,103043.738470865,0.0,1.0
2006-06-21,25.72,26.1899,24.9901,25.15,84700,18.2210004010177,18.5538949612214,17.7039122131211,17.8171912941523,119558.967787429,0.0,1.0
2006-06-22,26.95,27.64,25.41,25.87,76800,19.0923779474117,19.5811994978278,18.0013849218453,18.327265955456,108407.659103595,0.0,1.0
2006-06-23,26.81,27.3,26.43,26.94,60700,18.9931967632693,19.3403309077677,18.7239906920256,19.0852935771158,85681.5743175548,0.0,1.0
2006-06-26,26.45,26.97,26.28,26.95,102700,18.7381594326174,19.1065466880034,18.6177251375873,19.0923779474117,144967.012889833,0.0,1.0
2006-06-27,25.09,26.89,24.62,26.32,133100,17.774685072377,19.0498717256364,17.4417196684703,18.6460626187709,187878.377951673,0.0,1.0
2006-06-28,25.45,25.72,24.91,25.19,122600,18.0297224030288,18.2210004010177,17.647166407051,17.8455287753358,173057.018308604,0.0,1.0
2006-06-29,28.05,28.18,25.3,25.3,169700,19.8716586799591,19.9637554938056,17.9234568485906,17.9234568485906,239541.40299323,0.0,1.0
2006-06-30,28.65,29.69,28.46,28.65,519100,20.2967208977122,21.0334954084843,20.1621178620904,20.2967208977122,732739.789592139,0.0,1.0
2006-07-03,29.25,29.325,28.61,28.65,114300,20.7217831154654,20.7749158926845,20.2683834165287,20.2967208977122,161341.086400272,0.0,1.0
2006-07-05,30.57,31.5,29.02,29.1,188200,21.6569199945223,22.3157664320396,20.55884259866,20.6155175610271,265655.227126257,0.0,1.0
2006-07-06,31.1,31.3,30.19,30.19,157000,22.0323916202042,22.1740790261219,21.3877139232786,21.3877139232786,221614.615615422,0.0,1.0
2006-07-07,29.9,31.5,29.69,31.17,133500,21.1822671846979,22.3157664320396,21.0334954084843,22.0819822122754,188443.001176171,0.0,1.0
2006-07-10,29.62,31.05,29.59,29.9,112800,20.9839048164131,21.9969697687248,20.9626517055255,21.1822671846979,159223.749308405,0.0,1.0
2006-07-11,31.85,32.5399,29.62,29.62,97500,22.5637193923956,23.0524700991088,20.9839048164131,20.9839048164131,137626.910971361,0.0,1.0
2006-07-12,32.62,33.76,31.7101,31.82,229500,23.1800596081377,23.9901536594337,22.5334766456164,22.6115725545966,322962.499948526,0.1,1.0
2006-07-13,29.64,31.65,29.41,31.65,194300,21.0624453336971,22.4907690557191,20.8990053058041,22.4907690557191,273427.510849668,0.0,1.0
2006-07-14,27.06,29.5,26.79,29.43,223400,19.2290745860271,20.9629600993274,19.037210205457,20.9132174821426,314378.311496736,0.0,1.0
2006-07-17,27.89,28.28,26.94,26.94,107400,19.818879904076,20.0960173426773,19.143801527996,19.143801527996,151138.00651186,0.0,1.0
2006-07-18,28.76,28.78,27.58,27.75,101700,20.4371095748019,20.4513217511405,19.5985911708288,19.7193946697063,143116.715663465,0.0,1.0
2006-07-19,31.49,31.88,28.705,28.86,188100,22.3770716450109,22.6542090836122,20.398026089871,20.5081704564946,264702.597997027,0.0,1.0
2006-07-20,31.12,32.2999,30.5,32.0,132900,22.1141463827481,22.9525937258395,21.6735689162538,22.7394821416433,187022.728728363,0.0,1.0
2006-07-21,30.21,31.12,29.44,31.12,117900,21.4674923593451,22.1141463827481,20.9203235703119,22.1141463827481,165914.068601008,0.0,1.0
2006-07-24,31.75,32.2,30.21,30.21,290400,22.5618299374117,22.8816039050286,21.4674923593451,21.4674923593451,408663.660065587,0.0,1.0
2006-07-25,31.72,33.05,30.5,31.5,134200,22.5405116729039,23.485621399416,21.6735689162538,22.3841777331801,188852.1459394,0.0,1.0
2006-07-26,31.6208,32.7,30.77,31.5,106800,22.4700192782648,23.2369083134918,21.8654332968239,22.3841777331801,150293.660106766,0.0,1.0
2006-07-27,30.32,32.78,30.25,31.95,88300,21.545659329207,23.2937570188459,21.4959167120222,22.703951700797,124259.645949695,0.0,1.0
2006-07-28,30.93,31.3,30.4,30.45,61400,21.9791307075321,22.2420559697949,21.6025080345612,21.6380384754075,86404.7821213052,0.0,1.0
2006-07-31,31.52,31.95,30.93,30.93,63900,22.3983899095187,22.703951700797,21.9791307075321,21.9791307075321,89922.8921425308,0.0,1.0
2006-08-01,28.53,31.39,27.9401,31.3499,227900,20.2736695469089,22.3060107633182,19.854481405804,22.2775153497595,320710.909534942,0.0,1.0
2006-08-02,29.48,30.15,28.74,28.78,82600,20.9487479229889,21.4248558303296,20.4228973984634,20.4513217511405,116238.3551013,0.0,1.0
2006-08-03,29.3,29.92,28.8,29.23,58700,20.8208383359422,21.2614158024365,20.465533927479,20.7710957187573,82605.2232983812,0.0,1.0
2006-08-04,28.07,29.85,27.72,29.55,65500,19.9467894911228,21.2116731852517,19.6980764051985,20.9984905401738,92174.4825561152,0.0,1.0
2006-08-07,28.48,28.72,27.24,27.87,58300,20.2381391060626,20.4086852221249,19.3569841730739,19.8046677277375,82042.325694985,0.0,1.0
2006-08-08,26.99,29.23,26.85,28.48,58800,19.1793319688423,20.7710957187573,19.0798467344726,20.2381391060626,82745.9476992303,0.0,1.0
2006-08-09,25.71,27.69,25.43,27.0,69100,18.2697526831766,19.6767581406907,18.0707822144372,19.1864380570116,97240.5609866803,0.0,1.0
2006-08-10,26.56,27.01,25.19,25.57,50100,18.873770177564,19.1935441451808,17.9002360983749,18.1702674488069,70502.9248253644,0.0,1.0
2006-08-11,26.4,26.93,25.63,26.56,53400,18.7600727668557,19.1366954398267,18.2129039778224,18.873770177564,75146.8300533828,0.0,1.0
2006-08-14,26.38,27.46,26.29,26.4,41100,18.7458605905172,19.5133181127977,18.6819057969938,18.7600727668557,57837.7287489518,0.0,1.0
2006-08-15,27.73,27.86,25.45,26.63,111100,19.7051824933678,19.7975616395682,18.0849943907757,18.9235127947488,156344.809343274,0.0,1.0
2006-08-16,30.32,30.7,27.91,27.98,112400,21.545659329207,21.8156906796391,19.8330920804145,19.8828346975994,158174.226554311,0.0,1.0
2006-08-17,29.55,30.45,29.44,30.32,68300,20.9984905401738,21.6380384754075,20.9203235703119,21.545659329207,96114.7657798881,0.0,1.0
2006-08-18,29.72,30.4,29.3,29.75,102900,21.1192940390512,21.6025080345612,20.8208383359422,21.140612303559,144805.408473653,0.0,1.0
2006-08-21,28.75,29.72,28.2,29.52,42500,20.4300034866327,21.1192940390512,20.0391686373232,20.977172275666,59807.8703608382,0.0,1.0
2006-08-22,30.62,30.7,28.7,28.7,93300,21.758841974285,21.8156906796391,20.3944730457864,20.3944730457864,131295.865992146,0.0,1.0
2006-08-23,30.04,31.55,29.73,30.82,137000,21.3466888604677,22.4197081740265,21.1264001272205,21.9009637376702,192792.429163172,0.0,1.0
2006-08-24,29.18,30.35,28.687,30.04,70800,20.735565277911,21.5669775937148,20.3852351311663,21.3466888604677,99632.8758011141,0.0,1.0
2006-08-25,27.88,29.59,26.8,29.18,89100,19.8117738159067,21.0269148928508,19.0443162936263,20.735565277911,125385.441156487,0.0,1.0
2006-08-28,27.77,28.34,27.31,27.63,42100,19.7336068460448,20.1386538716929,19.4067267902587,19.6341216116752,59244.9727574422,0.0,1.0
2006-08-29,28.48,28.74,26.98,27.55,68600,20.2381391060626,20.4228973984634,19.172225880673,19.577272906321,96536.9389824352,0.0,1.0
2006-08-30,30.07,30.41,28.57,28.57,53000,21.3680071249755,21.6096141227304,20.3020938995859,20.3020938995859,74583.9324499864,0.0,1.0
2006-08-31,28.84,30.57,28.4,30.22,81700,20.493958280156,21.7233115334386,20.1812904007084,21.4745984475144,114971.835493659,0.0,1.0
2006-09-01,28.81,29.3122,28.23,29.0,38700,20.4726400156483,20.8295077635087,20.060486901831,20.6076556908643,54460.3431285749,0.0,1.0
2006-09-05,28.62,28.99,27.96,28.68,147700,20.3376243404322,20.600549602695,19.8686225212609,20.3802608694478,207849.940054019,0.0,1.0
2006-09-06,30.92,31.85,28.25,28.57,195000,21.9720246193629,22.6328908191044,20.0746990781695,20.3020938995859,274412.58165561,0.0,1.0
2006-09-07,29.65,31.1,29.54,30.3,143500,21.0695514218664,22.0999342064096,20.9913844520045,21.5314471528685,201939.51521836,0.0,1.0
2006-09-08,28.35,29.78,28.06,29.49,141500,20.1457599598621,21.1619305680668,19.9396834029535,20.9558540111582,199125.027201379,0.0,1.0
2006-09-11,27.23,28.6,27.22,28.35,145200,19.3498780849046,20.3234121640937,19.3427719967354,20.1457599598621,204331.830032793,0.0,1.0
2006-09-12,29.21,29.31,26.74,27.23,199500,20.7568835424188,20.8279444241114,19.0016797646107,19.3498780849046,280745.179693817,0.0,1.0
2006-09-13,28.66,29.89,28.45,29.2,114500,20.3660486931093,21.2400975379287,20.2168208415548,20.7497774542495,161129.438972141,0.0,1.0
2006-09-14,29.44,29.69,28.03,28.65,93600,20.9203235703119,21.0979757745434,19.9183651384457,20.35894260494,131718.039194693,0.0,1.0
2006-09-15,29.25,30.76,29.0,29.65,138300,20.7853078950958,21.8583272086546,20.6076556908643,21.0695514218664,194621.846374211,0.0,1.0
2006-09-18,30.85,31.42,29.0,29.25,173900,21.922282002178,22.327329027826,20.6076556908643,20.7853078950958,244719.733076465,0.0,1.0
2006-09-19,30.74,32.1,29.55,31.0,193500,21.8441150323161,22.810543023336,20.9984905401738,22.028873324717,272301.715642875,0.0,1.0
2006-09-20,31.56,32.17,31.2,31.36,136100,22.4268142621957,22.8602856405208,22.1709950881022,22.2846924988105,191525.909555532,0.0,1.0
2006-09-21,32.54,33.02,31.65,31.81,209100,23.1232109027836,23.4643031349082,22.4907690557191,22.6044664664273,294254.722175323,0.0,1.0
2006-09-22,30.26,32.25,29.88,32.16,160500,21.5030228001915,22.9171343458749,21.2329914497594,22.8531795523515,225862.663362695,0.0,1.0
2006-09-25,29.47,30.27,29.1,30.27,131200,20.9416418348196,21.5101288883607,20.6787165725569,21.5101288883607,184630.413913929,0.0,1.0
2006-09-26,30.02,30.51,29.3,29.3,114600,21.3324766841291,21.6806750044231,20.8208383359422,20.8208383359422,161270.16337299,0.0,1.0
2006-09-27,30.31,30.97,29.43,29.9,225200,21.5385532410378,22.0075550602092,20.9132174821426,21.247203626098,316911.350712018,0.0,1.0
2006-09-28,31.27,31.52,30.34,30.5,245100,22.2207377052871,22.3983899095187,21.5598715055456,21.6735689162538,344915.506480975,0.0,1.0
2006-09-29,30.93,32.39,30.88,31.24,204400,21.9791307075321,23.0166195802446,21.9436002666858,22.1994194407793,287640.67533542,0.0,1.0
2006-10-02,30.72,31.4,30.5,31.05,134400,21.8299028559776,22.3131168514875,21.6735689162538,22.0644037655633,189133.594741098,0.0,1.0
2006-10-03,30.36,30.879,29.93,30.73,175700,21.5740836818841,21.9428896578689,21.2685218906058,21.8370089441469,247252.772291748,0.0,1.0
2006-10-04,30.97,31.97,30.38,30.38,203100,22.0075550602092,22.7181638771355,21.5882958582226,21.5882958582226,285811.258124382,0.0,1.0
2006-10-05,32.4,32.67,30.79,31.18,178000,23.0237256684139,23.215590048984,21.8796454731624,22.1567829117637,250489.433511275,0.0,1.0
2006-10-06,31.91,32.41,31.39,32.41,160900,22.6755273481199,23.0308317565831,22.3060107633182,23.0308317565831,226425.560966092,0.0,1.0
2006-10-09,32.24,32.91,31.21,31.71,197700,22.9100282577056,23.3861361650463,22.1781011762715,22.5334055847347,278212.140478535,0.0,1.0
2006-10-10,32.27,32.97,31.51,32.17,247100,22.9313465222134,23.4287726940619,22.3912838213494,22.8602856405208,347729.994497957,0.0,1.0
2006-10-11,31.65,32.69,31.26,32.27,180300,22.5618299374117,23.3031981249286,22.2838168670929,23.003799433816,252926.957424565,0.1,1.0
2006-10-12,32.59,32.67,31.42,31.77,215300,23.2319127222827,23.2889410443994,22.3978735113263,22.6473724205868,302025.368460947,0.0,1.0
2006-10-13,33.78,34.18,32.69,32.69,143600,24.0802090137684,24.3653506243518,23.3031981249286,23.3031981249286,201443.766423557,0.0,1.0
2006-10-16,34.69,34.87,33.62,33.62,104200,24.7289061778456,24.8572199026081,23.966152369535,23.966152369535,146172.98371403,0.0,1.0
2006-10-17,33.18,34.0,31.28,34.0,231800,23.6524965978932,24.2370368995892,22.2980739476221,24.2370368995892,325171.762235242,0.0,1.0
2006-10-18,34.55,35.37,33.3,33.43,257300,24.6291066141414,25.2136469158374,23.7380390810683,23.8307101045079,360943.461704606,0.0,1.0
2006-10-19,34.44,34.71,33.77,34.3,153200,24.550692671231,24.7431632583748,24.0730804735038,24.4508931075268,214910.759164965,0.0,1.0
2006-10-20,33.75,34.65,33.33,34.65,50500,24.0588233929746,24.7003920167873,23.759424701862,24.7003920167873,70841.9930667804,0.0,1.0
2006-10-23,34.29,34.59,33.0101,33.75,101900,24.4437645672622,24.6576207751997,23.5313826987979,24.0588233929746,142946.516703068,0.0,1.0
2006-10-24,34.88,35.18,33.84,34.1,69900,24.8643484428727,25.0782046508103,24.1229802553559,24.3083223022351,98056.5408983753,0.0,1.0
2006-10-25,34.5,36.0,34.21,35.13,150700,24.5934639128185,25.6627449525062,24.3867362451455,25.0425619494873,211403.729805224,0.0,1.0
2006-10-26,35.35,35.7,34.06,34.9,85600,25.1993898353082,25.4488887445687,24.2798081411767,24.8786055234019,120080.685277553,0.0,1.0
2006-10-27,34.33,35.61,34.24,35.4,82000,24.4722787283205,25.3847318821874,24.4081218659393,25.2350325366311,115030.562999525,0.0,1.0
2006-10-30,34.45,34.73,33.84,33.9,50200,24.5578212114956,24.7574203389039,24.1229802553559,24.1657514969434,70421.1495436113,0.0,1.0
2006-10-31,33.2,34.55,32.85,34.55,69500,23.6667536784224,24.6291066141414,23.4172547691619,24.6291066141414,97495.4162008167,0.0,1.0
2006-11-01,31.8,33.18,31.71,33.18,69100,22.6687580413805,23.6524965978932,22.6046011789992,23.6524965978932,96934.2915032579,0.0,1.0
2006-11-02,32.21,32.5,30.5,31.37,99600,22.9610281922285,23.1677558599015,21.7420478069845,22.3622308100034,139720.049692105,0.0,1.0
2006-11-03,31.99,32.77,31.65,32.31,41800,22.8042003064076,23.3602264470453,22.5618299374117,23.0323135948743,58637.5308948797,0.0,1.0
2006-11-06,33.81,34.01,32.09,32.09,81600,24.1015946345621,24.2441654398538,22.8754857090535,22.8754857090535,114469.438301966,0.0,1.0
2006-11-07,34.9,35.17,33.8,33.81,98600,24.8786055234019,25.0710761105457,24.0944660942975,24.1015946345621,138317.237948209,0.0,1.0
2006-11-08,35.44,35.44,34.35,34.65,75100,25.2635466976895,25.2635466976895,24.4865358088497,24.7003920167873,105351.161966638,0.0,1.0
2006-11-09,35.63,35.85,35.14,35.28,97600,25.3989889627166,25.5558168485375,25.0496904897519,25.1494900534561,136914.426204312,0.0,1.0
2006-11-10,35.98,36.27,35.51,35.55,83000,25.6484878719771,25.85521553965,25.3134464795416,25.3419606405999,116433.374743421,0.0,1.0
2006-11-13,35.84,35.97,35.55,35.78,88900,25.5486883082729,25.6413593317125,25.3419606405999,25.5059170666854,124709.964032411,0.0,1.0
2006-11-14,35.84,35.88,34.39,35.8,68100,25.5486883082729,25.5772024693312,24.515049969908,25.5201741472145,95531.4797593612,0.0,1.0
2006-11-15,36.1,36.8499,35.6,35.84,83500,25.7340303551521,26.2685995895933,25.3776033419228,25.5486883082729,117134.780615369,0.0,1.0
2006-11-16,35.81,36.28,35.7,35.73,74600,25.5273026874791,25.8623440799146,25.4488887445687,25.4702743653624,104649.75609469,0.0,1.0
2006-11-17,35.21,35.89,35.03,35.85,61300,25.099590271604,25.5843310095958,24.9712765468415,25.5558168485375,85992.3599008642,0.0,1.0
2006-11-20,35.15,35.9199,35.0,35.02,32900,25.0568190300165,25.6056453449869,24.9498909260477,24.9641480065769,46152.5063741995,0.0,1.0
2006-11-21,35.87,35.91,35.1,35.1,39000,25.5700739290666,25.598588090125,25.0211763286936,25.0211763286936,54709.6580119691,0.0,1.0
2006-11-22,35.8,36.74,35.75,35.9,19200,25.5201741472145,26.1902569320855,25.4845314458916,25.5914595498604,26933.9854828155,0.0,1.0
2006-11-24,35.74,35.92,35.25,35.75,12000,25.477402905627,25.6057166303896,25.1281044326624,25.4845314458916,16833.7409267597,0.0,1.0
2006-11-27,34.02,35.69,33.92,35.54,45400,24.2512939801184,25.4417602043041,24.1800085774725,25.3348321003353,63687.6531729075,0.0,1.0
2006-11-28,33.62,33.89,32.5001,33.3,92900,23.966152369535,24.1586229566788,23.1678271453041,23.7380390810683,130321.211007998,0.0,1.0
2006-11-29,34.39,35.09,33.74,33.75,66100,24.515049969908,25.014047788429,24.05169485271,24.0588233929746,92725.8562715681,0.0,1.0
2006-11-30,34.69,35.27,33.7499,34.41,47800,24.7289061778456,25.1423615131915,24.0587521075719,24.5293070504372,67054.4013582594,0.0,1.0
2006-12-01,34.02,34.74,33.5301,34.69,49200,24.2512939801184,24.7645488791685,23.9020667925564,24.7289061778456,69018.3377997147,0.0,1.0
2006-12-04,36.19,36.59,33.89,33.89,89100,25.7981872175334,26.0833288281168,24.1586229566788,24.1586229566788,124990.52638119,0.0,1.0
2006-12-05,35.56,36.79,35.37,36.0,66500,25.3490891808645,26.2258996334085,25.2136469158374,25.6627449525062,93286.9809691266,0.0,1.0
2006-12-06,36.01,36.34,35.2,35.46,26400,25.6698734927708,25.9051153215021,25.0924617313394,25.2778037782186,37034.2300388714,0.0,1.0
2006-12-07,35.42,36.58,35.36,36.11,34800,25.2492896171603,26.0762002878522,25.2065183755728,25.7411588954167,48817.8486876031,0.0,1.0
2006-12-08,35.81,36.1,35.05,35.26,29400,25.5273026874791,25.7340303551521,24.9855336273707,25.1352329729269,41242.6652705613,0.0,1.0
2006-12-11,36.01,36.78,35.7,35.7,51500,25.6698734927708,26.2187710931439,25.4488887445687,25.4488887445687,72244.8048106771,0.0,1.0
2006-12-12,34.53,36.02,34.44,35.8,75000,24.6148495336122,25.6770020330354,24.550692671231,25.5201741472145,105210.880792248,0.0,1.0
2006-12-13,33.7,34.8,33.19,34.7,52800,24.0231806916517,24.807320120756,23.6596251381578,24.7360347181102,74068.4600777426,0.0,1.0
2006-12-14,35.61,37.33,33.84,33.84,110600,25.3847318821874,26.6108408076961,24.1229802553559,24.1229802553559,155150.978874969,0.0,1.0
2006-12-15,35.6,36.95,35.15,35.61,74100,25.3776033419228,26.3399562776418,25.0568190300165,25.3847318821874,103948.350222741,0.0,1.0
2006-12-18,34.64,36.0,34.2,35.75,65700,24.6932634765227,25.6627449525062,24.3796077048809,25.4845314458916,92164.7315740092,0.0,1.0
2006-12-19,36.16,36.5,34.43,34.85,60400,25.7768015967396,26.0191719657355,24.5435641309664,24.842962822079,84729.8293313571,0.0,1.0
2006-12-20,35.33,36.85,35.09,36.17,48700,25.185132754779,26.268670874996,25.014047788429,25.7839301370042,68316.9319277665,0.0,1.0
2006-12-21,34.77,36.2,34.651,35.28,49200,24.7859344999623,25.8053157577979,24.7011048708137,25.1494900534561,69018.3377997147,0.0,1.0
2006-12-22,33.82,34.84,33.45,34.84,47400,24.1087231748267,24.8358342818144,23.844967185037,24.8358342818144,66493.2766607008,0.0,1.0
2006-12-26,33.926,34.47,33.66,33.69,42100,24.1842857016313,24.5720782920247,23.9946665305933,24.0160521513871,59058.3744180486,0.0,1.0
2006-12-27,33.99,34.54,33.5,33.98,76500,24.2299083593246,24.6219780738768,23.88060988636,24.2227798190601,107315.098408093,0.0,1.0
2006-12-28,33.71,34.0,33.3,33.99,46000,24.0303092319163,24.2370368995892,23.7380390810683,24.2299083593246,64529.3402192454,0.0,1.0
2006-12-29,33.48,33.74,33.01,33.72,60500,23.8663528058308,24.05169485271,23.5313114133953,24.0374377721808,84870.1105057468,0.0,1.0
2007-01-03,31.74,33.58,30.61,33.0,155200,22.625986799793,23.9376382084766,21.8204617498949,23.5241828731307,217716.382652759,0.0,1.0
2007-01-04,31.34,31.9,31.02,31.74,79600,22.3408451892096,22.7400434440264,22.1127319007429,22.625986799793,111663.814814173,0.0,1.0
2007-01-05,30.46,31.65,30.14,31.09,84900,21.7135336459261,22.5618299374117,21.4854203574594,22.162631682595,119098.717056825,0.0,1.0
2007-01-08,30.33,31.24,29.72,30.36,95600,21.6208626224865,22.2695597865637,21.1860216663468,21.6422482432803,134108.802716519,0.0,1.0
2007-01-09,31.34,31.5,30.1,30.1,81700,22.3408451892096,22.454901833443,21.4569061964011,21.4569061964011,114609.719476356,0.0,1.0
2007-01-10,31.33,31.5,30.5607,31.34,54300,22.4050020515909,22.5265740384651,21.8548530545181,22.4121533449364,75930.3210989531,0.1,1.0
2007-01-11,31.49,31.76,30.71,31.47,38800,22.5194227451196,22.7125076654493,21.9616218641671,22.5051201584285,54255.9200486074,0.0,1.0
2007-01-12,31.49,32.0,31.28,31.42,66100,22.5194227451196,22.8841387057423,22.3692455848631,22.4693636917008,92430.8328663131,0.0,1.0
2007-01-16,29.67,31.49,29.21,31.49,84500,21.2178873562305,22.5194227451196,20.8889278623354,22.5194227451196,118160.444435756,0.0,1.0
2007-01-17,30.13,30.78,28.8021,29.67,106100,21.5468468501255,22.0116809175859,20.5972266067707,21.2178873562305,148364.771060754,0.0,1.0
2007-01-18,30.16,30.71,29.81,30.15,94700,21.5683007301622,21.9616218641671,21.3180054630681,21.5611494368166,132423.598675338,0.0,1.0
2007-01-19,29.9,30.1,29.6,30.09,44600,21.382367103178,21.5253929700889,21.1678283028117,21.5182416767433,62366.3410868014,0.0,1.0
2007-01-22,29.7,29.92,29.5,29.73,65300,21.2393412362671,21.3966696898691,21.0963153693562,21.2607951163037,91312.1541024245,0.0,1.0
2007-01-23,30.22,30.48,28.3201,29.35,110400,21.6112084902354,21.7971421172196,20.2525342675154,20.9890459691731,154377.669416656,0.0,1.0
2007-01-24,30.37,30.88,30.25,30.41,36700,21.7184778904186,22.0831938510414,21.6326623702721,21.7470830638008,51319.3882933993,0.0,1.0
2007-01-25,29.78,31.0,29.77,30.51,81900,21.2965515830315,22.1690093711879,21.2894002896859,21.8185959972562,114524.738453117,0.0,1.0
2007-01-26,30.41,30.53,28.95,29.83,60100,21.7470830638008,21.8328985839473,20.7029942353513,21.3323080497592,84040.742137147,0.0,1.0
2007-01-29,28.57,30.7,28.51,30.39,126100,20.4312450882206,21.9544705708216,20.3883373281473,21.7327804771097,176331.740157974,0.0,1.0
2007-01-30,29.39,29.94,28.63,28.72,114400,21.0176511425552,21.4109722765602,20.4741528482939,20.5385144884038,159971.063236101,0.0,1.0
2007-01-31,29.83,30.07,29.3,29.45,83600,21.3323080497592,21.5039390900523,20.9532895024453,21.0605589026285,116901.930826381,0.0,1.0
2007-02-01,30.07,31.08,29.62,29.81,179800,21.5039390900523,22.2262197179523,21.1821308895028,21.3180054630681,251423.05218401,0.0,1.0
2007-02-02,29.25,30.12,29.11,30.09,40800,20.9175330357176,21.53969555678,20.81741492888,21.5182416767433,57052.6169583295,0.0,1.0
2007-02-05,28.77,29.25,28.65,29.25,78700,20.5742709551315,20.9175330357176,20.4884554349849,20.9175330357176,110050.023397562,0.0,1.0
2007-02-06,28.62,29.05,28.41,28.97,220900,20.4670015549483,20.7745071688067,20.3168243946919,20.7172968220424,308895.173678799,0.0,1.0
2007-02-07,29.18,29.48,28.37,28.61,67500,20.8674739822988,21.0820127826651,20.2882192213097,20.4598502616028,94388.5207031186,0.0,1.0
2007-02-08,29.2,29.35,29.06,29.19,33300,20.8817765689899,20.9890459691731,20.7816584621523,20.8746252756443,46565.0035468718,0.0,1.0
2007-02-09,28.56,29.3,28.32,29.25,72000,20.424093794875,20.9532895024453,20.252462754582,20.9175330357176,100681.088749993,0.0,1.0
2007-02-12,28.81,29.16,28.56,28.56,56800,20.6028761285137,20.8531713956077,20.424093794875,20.424093794875,79426.1922361056,0.0,1.0
2007-02-13,29.15,29.45,28.93,28.93,59400,20.8460201022622,21.0605589026285,20.6886916486602,20.6886916486602,83061.8982187443,0.0,1.0
2007-02-14,29.03,29.5399,28.97,29.12,48200,20.7602045821156,21.1248490298049,20.7172968220424,20.8245662222255,67400.3955243011,0.0,1.0
2007-02-15,28.61,29.16,28.55,28.95,43600,20.4598502616028,20.8531713956077,20.4169425015295,20.7029942353513,60967.9926319402,0.0,1.0
2007-02-16,28.38,28.83,28.23,28.62,79700,20.2953705146552,20.6171787152047,20.1881011144721,20.4670015549483,111448.371852423,0.0,1.0
2007-02-20,28.35,28.71,28.04,28.36,68600,20.2739166346186,20.5313631950582,20.0522265409067,20.2810679279642,95926.7040034658,0.0,1.0
2007-02-21,27.71,28.5,27.55,28.34,53400,19.8162338605038,20.3811860348018,19.7018131669751,20.2667653412731,74671.8074895782,0.0,1.0
2007-02-22,27.11,28.14,26.89,27.67,114400,19.3871562597711,20.1237394743622,19.2298278061691,19.7876286871216,159971.0632361,0.0,1.0
2007-02-23,26.55,27.36,26.35,27.14,101100,18.9866838324206,19.5659385934097,18.8436579655097,19.4086101398077,141373.028786449,0.0,1.0
2007-02-26,26.87,26.87,26.24,26.54,67000,19.215525219478,19.215525219478,18.7649937387087,18.9795325390751,93689.3464756883,0.0,1.0
2007-02-27,25.15,26.85,25.12,26.62,108000,17.9855027640444,19.2012226327869,17.9640488840077,19.0367428858394,151021.63312499,0.0,1.0
2007-02-28,25.25,26.08,25.12,25.25,90100,18.0570156974998,18.65057304518,17.9640488840077,18.0570156974998,125991.195782978,0.0,1.0
2007-03-01,24.49,25.28,23.48,25.15,109000,17.5135174032384,18.0784695775365,16.7912367753384,17.9855027640444,152419.981579851,0.0,1.0
2007-03-02,23.68,25.05,23.67,24.42,82600,16.9342626422493,17.9139898305889,16.9271113489038,17.4634583498196,115503.58237152,0.0,1.0
2007-03-05,23.06,23.73,22.99,23.44,92600,16.4908824548256,16.9700191089771,16.4408234014068,16.7626316019563,129487.06692013,0.0,1.0
2007-03-06,23.54,23.81,23.05,23.26,141800,16.8341445354117,17.0272294557414,16.48373116148,16.6339083217365,198285.810899292,0.0,1.0
2007-03-07,23.37,23.83,23.28,23.55,72300,16.7125725485375,17.0415320424325,16.6482109084276,16.8412958287573,101100.593286451,0.0,1.0
2007-03-08,23.88,24.38,23.46,23.46,76300,17.0772885091602,17.4348531764374,16.7769341886474,16.7769341886474,106693.987105896,0.0,1.0
2007-03-09,24.49,24.77,24.02,24.77,57000,17.5135174032384,17.7137536169137,17.1774066159978,17.7137536169137,79705.8619270781,0.0,1.0
2007-03-12,24.36,25.39,24.19,25.39,89500,17.4205505897464,18.1571338043374,17.2989786028721,18.1571338043374,125152.186710061,0.0,1.0
2007-03-13,23.88,24.64,23.8,24.36,87800,17.0772885091602,17.6207868034216,17.0200781623959,17.4205505897464,122774.994336797,0.0,1.0
2007-03-14,24.29,24.39,23.76,23.79,60300,17.3704915363275,17.442004469783,16.9914729890137,17.0129268690503,84320.4118281196,0.0,1.0
2007-03-15,24.55,24.71,24.26,24.35,84800,17.5564251633117,17.6708458568404,17.3490376562909,17.4133992964008,118579.948972214,0.0,1.0
2007-03-16,24.33,24.78,24.33,24.56,161200,17.3990967097097,17.7209049102592,17.3990967097097,17.5635764566572,225413.770923596,0.0,1.0
2007-03-19,25.66,26.12,24.44,24.44,112200,18.3502187246671,18.6791782185622,17.4777609365107,17.4777609365107,156894.696635406,0.0,1.0
2007-03-20,25.04,25.75,24.74,25.75,57100,17.9068385372434,18.414580364777,17.6922997368771,18.414580364777,79845.696772564,0.0,1.0
2007-03-21,25.99,26.0,25.04,25.04,85300,18.5862114050701,18.5933626984157,17.9068385372434,17.9068385372434,119279.123199645,0.0,1.0
2007-03-22,26.6,26.84,25.81,26.05,87400,19.0224402991483,19.1940713394414,18.4574881248503,18.6291191651434,122215.654954853,0.0,1.0
2007-03-23,26.67,26.76,26.27,26.52,37900,19.0724993525671,19.136860992677,18.7864476187454,18.965229952384,52997.4064392326,0.0,1.0
2007-03-26,26.97,27.09,26.38,26.67,73900,19.2870381529335,19.37285367308,18.8651118455463,19.0724993525671,103337.950814229,0.0,1.0
2007-03-27,27.72,28.04,27.0,27.0,82300,19.8233851538493,20.0522265409067,19.3084920329701,19.3084920329701,115084.077835062,0.0,1.0
2007-03-28,27.29,27.78,27.03,27.78,118200,19.5158795399909,19.8662929139226,19.3299459130067,19.8662929139226,165284.787364572,0.0,1.0
2007-03-29,28.24,28.36,27.27,27.6,84100,20.1952524078176,20.2810679279642,19.5015769532998,19.7375696337028,117601.105053812,0.0,1.0
2007-03-30,28.89,29.2999,28.12,28.3,159300,20.660086475278,20.9532179895119,20.1094368876711,20.2381601678909,222756.90885936,0.0,1.0
2007-04-02,30.39,30.98,28.84,29.0,141200,21.7327804771097,22.1547067844968,20.6243300085503,20.738750702079,197446.801826375,0.0,1.0
2007-04-03,30.5,30.85,29.51,30.6,200700,21.8114447039107,22.0617399710047,21.1034666627018,21.8829576373661,280648.534890606,0.0,1.0
2007-04-04,31.02,31.23,30.19,30.5,143800,22.183311957879,22.3334891181354,21.5897546101988,21.8114447039107,201082.507809014,0.0,1.0
2007-04-05,30.74,31.01,29.9499,30.96,143600,21.9830757442037,22.1761606645334,21.4180520569723,22.1404041978057,200802.838118042,0.0,1.0
2007-04-09,31.57,32.05,30.77,30.88,115900,22.5766330918839,22.9198951724701,22.0045296242404,22.0831938510414,162068.585918392,0.0,1.0
2007-04-10,31.77,32.79,31.55,31.72,149600,22.7196589587948,23.4490908800404,22.5623305051928,22.6839024920671,209192.928847208,0.0,1.0
2007-04-11,31.03,31.84,30.7,31.84,102500,22.2977326514077,22.8797875482056,22.0605991749345,22.8797875482056,142641.184631802,0.15,1.0
2007-04-12,31.55,31.64,30.65,30.91,132000,22.6713975234261,22.736070289737,22.0246698603173,22.2115022963265,183694.013379491,0.0,1.0
2007-04-13,32.26,32.36,31.0,31.55,164900,23.1815937909898,23.2534524202241,22.2761750626374,22.6713975234261,229478.354593015,0.0,1.0
2007-04-16,33.16,33.24,32.38,32.38,117800,23.8283214540986,23.885808357486,23.2678241460709,23.2678241460709,163932.990728061,0.0,1.0
2007-04-17,33.08,33.32,32.59,33.17,80700,23.7708345507111,23.9432952608735,23.418727267463,23.835507317022,112303.839997916,0.0,1.0
2007-04-18,34.16,34.41,32.95,33.0,127200,24.5469077464417,24.7265543195275,23.6774183327065,23.7133476473237,177014.231074782,0.0,1.0
2007-04-19,35.05,36.27,34.03,34.28,104700,25.1864495466271,26.0631248232858,24.4534915284371,24.6331381015229,145702.75152146,0.0,1.0
2007-04-20,35.82,35.98,35.13,35.5,69600,25.7397609917313,25.8547347985062,25.2439364500146,25.5098133781815,96856.8434182773,0.0,1.0
2007-04-23,37.01,37.72,36.6,37.0,199800,26.5948786796197,27.1050749471833,26.300258299759,26.5876928166963,278045.938433502,0.0,1.0
2007-04-24,36.05,36.81,35.88,36.8,144800,25.9050358389703,26.4511614211511,25.7828761692719,26.4439755582276,201506.766192048,0.0,1.0
2007-04-25,36.98,37.18,35.76,36.05,116000,26.5733210908494,26.717038349318,25.6966458141908,25.9050358389703,161428.072363795,0.0,1.0
2007-04-26,36.61,37.38,36.21,37.1,80300,26.3074441626824,26.8607556077867,26.0200096457452,26.6595514459306,111747.191472524,0.0,1.0
2007-04-27,36.36,36.57,36.11,36.57,63300,26.1277975895966,26.2787007109887,25.9481510165109,26.2787007109887,88089.629143347,0.0,1.0
2007-04-30,36.02,36.87,35.97,36.37,72300,25.8834782502,26.4942765986916,25.8475489355828,26.1349834525201,100614.220964676,0.0,1.0
2007-05-01,36.08,36.29,35.71,35.97,84200,25.9265934277406,26.0774965491326,25.6607164995736,25.8475489355828,117174.514595099,0.0,1.0
2007-05-02,36.57,37.42,36.5,36.63,119700,26.2787007109887,26.8894990594804,26.2283996705247,26.3218158885293,166577.071223675,0.0,1.0
2007-05-03,36.75,37.05,36.63,36.8,56200,26.4080462436105,26.6236221313134,26.3218158885293,26.4439755582276,78209.1178176317,0.0,1.0
2007-05-04,37.0,37.25,36.5,36.85,76000,26.5876928166963,26.767339389782,26.2283996705247,26.4799048728448,105763.219824555,0.0,1.0
2007-05-07,36.99,37.23,36.79,37.06,82500,26.5805069537728,26.7529676639352,26.4367896953042,26.6308079942368,114808.758362182,0.0,1.0
2007-05-08,37.2,37.21,36.35,37.06,119000,26.7314100751649,26.7385959380883,26.1206117266732,26.6308079942368,165602.936304238,0.0,1.0
2007-05-09,38.39,38.48,36.64,37.1,127400,27.5865277630532,27.6512005293641,26.3290017514527,26.6595514459306,177292.555337479,0.0,1.0
2007-05-10,37.55,38.2,37.15,38.2,96100,26.982915277485,27.449996367508,26.6954807605477,27.449996367508,133734.808225523,0.0,1.0
2007-05-11,37.56,38.0,37.29,37.65,128700,26.9901011404084,27.3062791090394,26.7960828414758,27.0547739067193,179101.663045004,0.0,1.0
2007-05-14,37.32,37.8,37.13,37.4,124900,26.8176404302461,27.1625618505708,26.6811090347009,26.8751273336335,173813.502053776,0.0,1.0
2007-05-15,36.46,37.56,36.38,37.2,136100,26.199656218831,26.9901011404084,26.1421693154435,26.7314100751649,189399.660764763,0.0,1.0
2007-05-16,36.88,37.25,36.39,37.0,95600,26.5014624616151,26.767339389782,26.1493551783669,26.5876928166963,133038.997568783,0.0,1.0
2007-05-17,37.25,37.49,36.79,36.98,115100,26.767339389782,26.9398000999444,26.4367896953042,26.5733210908494,160175.613181663,0.0,1.0
2007-05-18,38.32,38.83,37.22,37.36,140700,27.5362267225892,27.9027057316842,26.7457818010117,26.8463838819398,195801.118806776,0.0,1.0
2007-05-21,38.5,38.8,37.9,38.32,143400,27.665572255211,27.8811481429139,27.2344204798051,27.5362267225892,199558.496353174,0.0,1.0
2007-05-22,37.79,38.4,37.63,38.4,101200,27.1553759876473,27.5937136259767,27.0404021808724,27.5937136259767,140832.076924277,0.0,1.0
2007-05-23,37.05,38.17,36.93,37.94,93300,26.6236221313134,27.4284387787377,26.5373917762322,27.2631639314988,129838.268547777,0.0,1.0
2007-05-24,35.91,37.07,35.06,36.9,110000,25.8044337580422,26.6379938571603,25.1936354095506,26.5158341874619,153078.344482909,0.0,1.0
2007-05-25,37.23,37.23,36.0,36.0,109000,26.7529676639352,26.7529676639352,25.8691065243531,25.8691065243531,151686.723169428,0.0,1.0
2007-05-29,39.1,39.24,37.31,37.43,160800,28.0967240306169,28.1973261115449,26.8104545673226,26.8966849224038,223772.707207743,0.0,1.0
2007-05-30,38.22,38.85,37.85,38.85,114800,27.4643680933549,27.9170774575311,27.1984911651879,27.9170774575311,159758.126787618,0.0,1.0
2007-05-31,37.88,38.34,37.74,38.15,122200,27.2200487539582,27.5505984484361,27.1194466730302,27.4140670528909,170056.124507377,0.0,1.0
2007-06-01,37.35,38.43,37.15,37.88,198500,26.8391980190164,27.6152712147469,26.6954807605477,27.2200487539582,276236.830725977,0.0,1.0
2007-06-04,37.55,38.19,37.33,37.52,85000,26.982915277485,27.4428105045846,26.8248262931695,26.9613576887147,118287.811645884,0.0,1.0
2007-06-05,37.95,38.01,36.9201,37.47,198000,27.2703497944222,27.3134649719628,26.530277771938,26.9254283740975,275541.020069237,0.0,1.0
2007-06-06,37.31,37.9,37.16,37.81,107800,26.8104545673226,27.2344204798051,26.7026666234712,27.1697477134942,150016.777593251,0.0,1.0
2007-06-07,36.45,37.54,36.35,37.28,135600,26.1924703559075,26.9757294145615,26.1206117266732,26.7888969785523,188703.850108023,0.0,1.0
2007-06-08,37.49,37.64,36.01,36.4,94200,26.9398000999444,27.0475880437959,25.8762923872765,26.1565410412904,131090.72772991,0.0,1.0
2007-06-11,37.12,37.66,36.8501,37.25,59700,26.6739231717774,27.0619597696427,26.479976731474,26.767339389782,83079.7924148154,0.0,1.0
2007-06-12,36.62,37.22,36.5,36.75,88200,26.3146300256059,26.7457818010117,26.2283996705247,26.4080462436105,122740.999849023,0.0,1.0
2007-06-13,37.68,37.93,36.7,36.71,67500,27.0763314954896,27.2559780685754,26.3721169289933,26.3793027919167,93934.438659967,0.0,1.0
2007-06-14,37.83,38.23,37.6,37.6,63200,27.1841194393411,27.4715539562783,27.0188445921021,27.0188445921021,87950.4670119986,0.0,1.0
2007-06-15,38.97,39.4,38.35,38.48,152400,28.0033078126122,28.3122999183198,27.5577843113595,27.6512005293641,212083.088174504,0.0,1.0
2007-06-18,38.54,38.98,38.4,38.98,87100,27.6943157069047,28.0104936755357,27.5937136259767,28.0104936755357,121210.216404194,0.0,1.0
2007-06-19,38.26,38.65,38.19,38.46,113500,27.4931115450486,27.7733601990624,27.4428105045846,27.6368288035172,157949.019080093,0.0,1.0
2007-06-20,37.75,38.58,37.68,38.41,126900,27.1266325359536,27.7230591585984,27.0763314954896,27.6008994889001,176596.744680738,0.0,1.0
2007-06-21,38.2,38.36,37.42,37.5,57200,27.449996367508,27.5649701742829,26.8894990594804,26.9469859628678,79600.7391311129,0.0,1.0
2007-06-22,38.36,38.58,37.61,38.06,242600,27.5649701742829,27.7230591585984,27.0260304550256,27.34939428658,337607.330650489,0.0,1.0
2007-06-25,38.57,39.83,38.0,38.36,131200,27.715873295675,28.6212920240273,27.3062791090394,27.5649701742829,182580.716328706,0.0,1.0
2007-06-26,38.21,38.89,37.99,38.69,192300,27.4571822304315,27.9458209092248,27.299093246116,27.8021036507562,267608.778582395,0.0,1.0
2007-06-27,38.28,38.62,37.8501,38.21,78200,27.5074832708955,27.7518026102921,27.1985630238172,27.4571822304315,108824.786714214,0.0,1.0
2007-06-28,37.94,38.51,37.63,38.42,124200,27.2631639314988,27.6727581181344,27.0404021808724,27.6080853518235,172839.367134339,0.0,1.0
2007-06-29,40.09,40.34,38.19,38.19,213800,28.8081244600366,28.9877710331223,27.4428105045846,27.4428105045846,297528.636822236,0.0,1.0
2007-07-02,41.79,41.99,40.16,40.55,211800,30.0297211570199,30.1734384154885,28.8584255005006,29.1386741545144,294745.394195274,0.0,1.0
2007-07-03,41.71,42.64,41.35,41.35,111500,29.9722342536325,30.6405195055116,29.7135431883889,29.7135431883889,155165.77645313,0.0,1.0
2007-07-05,44.4,44.41,41.5004,41.7,190200,31.9052313800355,31.9124172429589,29.8216185667573,29.965048390709,264686.373824085,0.0,1.0
2007-07-06,45.45,45.7,44.27,44.57,196200,32.6597469869958,32.8393935600816,31.8118151620309,32.0273910497338,273036.101704971,0.0,1.0
2007-07-09,45.42,45.59,44.98,45.36,207600,32.6381893982255,32.7603490679238,32.3220114295945,32.5950742206849,288900.584678654,0.0,1.0
2007-07-10,44.52,45.42,44.46,45.42,121200,31.9914617351167,32.6381893982255,31.9483465575761,32.6381893982255,168664.503193896,0.0,1.0
2007-07-11,45.07,45.36,44.3736,44.45,108200,32.4944721397569,32.7035557190897,31.9923831582142,32.0474658667005,150073.956549475,0.15,1.0
2007-07-12,46.17,46.38,45.37,45.37,134800,33.287547785502,33.4389531360533,32.7107654976874,32.7107654976874,186968.293372174,0.0,1.0
2007-07-13,45.81,46.14,44.55,46.14,155800,33.0279957559854,33.2659184497089,32.1195636526774,33.2659184497089,216095.401390094,0.0,1.0
2007-07-16,44.9,45.85,44.45,45.85,69700,32.3719059035963,33.0568348703762,32.0474658667005,33.0568348703762,96674.258516621,0.0,1.0
2007-07-17,45.87,46.94,44.93,44.93,148900,33.0712544275715,33.8427007375236,32.3935352393893,32.3935352393893,206525.065898492,0.0,1.0
2007-07-18,51.68,51.68,45.15,45.72,485200,37.2601357928253,37.2601357928253,32.5521503685383,32.9631077486063,672974.895728329,0.0,1.0
2007-07-19,53.65,54.46,52.47,52.6,286000,38.6804621765688,39.2644542429811,37.8297083020422,37.9234354238121,396683.4711012,0.0,1.0
2007-07-20,51.47,53.46,50.26,53.28,181400,37.1087304422739,38.5434763832128,36.2363472319543,38.4137003684545,251602.733069083,0.0,1.0
2007-07-23,52.04,53.57,51.72,51.97,198300,37.5196878223419,38.6227839477874,37.288974907216,37.4692193721581,275043.11999779,0.0,1.0
2007-07-24,49.05,52.1,48.8,52.1,151600,35.3639640216347,37.562946493928,35.1837195566926,37.562946493928,210269.97978651,0.0,1.0
2007-07-25,47.46,50.459,46.8,49.22,223000,34.2176092246031,36.3798218260482,33.741763837156,35.4865302577953,309302.147047439,0.0,1.0
2007-07-26,44.39,46.88,43.69,46.35,291500,32.0042071951144,33.7994420659375,31.4995226932766,33.4173238002603,404311.999391608,0.0,1.0
2007-07-27,42.87,44.55,42.38,44.55,193300,30.9083208482666,32.1195636526774,30.5550416969802,32.1195636526774,268108.094279238,0.0,1.0
2007-07-30,43.15,43.79,40.1,42.95,324700,31.1101946490018,31.5716204792535,28.9112121767085,30.9659990770481,450360.570162795,0.0,1.0
2007-07-31,42.22,45.4999,42.14,43.9,164000,30.4396852394172,32.8044205216713,30.3820070106358,31.650928043828,227468.843568521,0.0,1.0
2007-08-01,42.5,43.0,40.92,42.05,167800,30.6415590401524,31.0020479700365,29.5024140217185,30.3171190032566,232739.46311462,0.0,1.0
2007-08-02,44.52,44.52,42.51,42.51,189300,32.0979343168843,32.0979343168843,30.6487688187501,30.6487688187501,262560.073704396,0.0,1.0
2007-08-03,42.28,45.02,42.11,44.19,149500,30.4829439110033,32.4584232467685,30.3603776748427,31.8600116231608,207357.268984719,0.0,1.0
2007-08-06,42.74,43.55,40.71,42.39,186700,30.8145937264968,31.3985857929091,29.3510086711671,30.5622514755779,258953.860330748,0.0,1.0
2007-08-07,43.12,43.74,41.91,42.58,161400,31.0885653132087,31.5355715862651,30.2161821028891,30.6992372689338,223862.630194873,0.0,1.0
2007-08-08,46.47,46.8,43.34,43.75,194900,33.5038411434325,33.741763837156,31.2471804423577,31.5427813648627,270327.302509174,0.0,1.0
2007-08-09,43.47,46.75,42.73,46.0,200300,31.3409075641276,33.7057149441676,30.8073839478991,33.1649815493414,277817.130285211,0.0,1.0
2007-08-10,40.25,42.69,39.74,42.38,237200,29.0193588556737,30.7785448335083,28.6516601471919,30.5550416969802,328997.620088128,0.0,1.0
2007-08-13,42.41,43.98,41.12,41.25,120800,30.5766710327732,31.7086062726094,29.6466095936721,29.740336715442,167550.221360227,0.0,1.0
2007-08-14,40.27,42.84,40.14,42.42,203500,29.0337784128691,30.8866915124736,28.9400512910992,30.5838808113709,282255.546745085,0.0,1.0
2007-08-15,39.64,41.38,39.51,40.0,182300,28.5795623612151,29.8340638372119,28.4858352394452,28.8391143907316,252851.037698422,0.0,1.0
2007-08-16,38.8,39.5,36.34,39.5,204800,27.9739409590097,28.4786254608475,26.2003354239797,28.4786254608475,284058.653431908,0.0,1.0
2007-08-17,39.28,41.05,36.76,40.6,261500,28.3200103316985,29.5961411434883,26.5031461250824,29.2717011065926,362701.845080293,0.0,1.0
2007-08-20,39.4,39.7,38.27,39.53,83300,28.4065276748707,28.6228210328012,27.5918226933325,28.5002547966405,115537.528471084,0.0,1.0
2007-08-21,40.0,41.1,39.5,39.5,76200,28.8391143907316,29.6321900364768,28.4786254608475,28.4786254608475,105689.791950739,0.0,1.0
2007-08-22,42.93,43.3,40.35,40.4,83600,30.9515795198527,31.218341327967,29.0914566416505,29.127505534639,115953.630014197,0.0,1.0
2007-08-23,43.25,43.75,42.55,43.4,84000,31.1822924349786,31.5427813648627,30.6776079331408,31.2904391139438,116508.432071681,0.0,1.0
2007-08-24,45.89,45.91,43.21,43.5,111400,33.0856739847669,33.1000935419622,31.1534533205879,31.3625368999207,154512.373009348,0.0,1.0
2007-08-27,43.1,45.9,42.85,45.4,97400,31.0741457560133,33.0928837633646,30.8939012910713,32.7323948334804,135094.300997402,0.0,1.0
2007-08-28,42.8,44.28,42.29,43.0,75700,30.8578523980829,31.9248996305399,30.490153689601,31.0020479700365,104996.289378884,0.0,1.0
2007-08-29,43.16,43.91,42.24,43.3,95700,31.1174044275994,31.6581378224257,30.4541047966126,31.218341327967,132736.392253094,0.0,1.0
2007-08-30,43.05,43.78,42.4,42.6,73200,31.0380968630249,31.5644107006558,30.5694612541755,30.7136568261292,101528.776519608,0.0,1.0
2007-08-31,42.53,43.94,42.11,43.94,75500,30.6631883759454,31.6797671582187,30.3603776748427,31.6797671582187,104718.888350142,0.0,1.0
2007-09-04,44.25,44.99,42.48,42.78,133400,31.9032702947469,32.4367939109754,30.627139482957,30.8434328408875,185026.486170979,0.0,1.0
2007-09-05,43.88,44.4399,43.1,44.3,75600,31.6365084866326,32.0401839903169,31.0741457560133,31.9393191877353,104857.588864513,0.0,1.0
2007-09-06,44.74,45.01,43.22,44.1,70100,32.2565494460333,32.4512134681708,31.1606630991855,31.7951236157816,97229.0605741055,0.0,1.0
2007-09-07,42.41,44.4,42.1,44.04,111500,30.5766710327732,32.0114169737121,30.3531678962451,31.7518649441955,154651.07352372,0.0,1.0
2007-09-10,41.41,43.04,40.45,42.52,86000,29.8556931730049,31.0308870844272,29.1635544276274,30.6559785973477,119282.442359102,0.0,1.0
2007-09-11,43.19,43.54,41.08,41.75,90900,31.1390337633925,31.3913760143114,29.6177704792814,30.1008256453262,126078.767563283,0.0,1.0
2007-09-12,42.58,43.78,42.18,42.95,132400,30.6992372689338,31.5644107006558,30.4108461250265,30.9659990770481,183639.481027269,0.0,1.0
2007-09-13,41.32,43.08,41.13,43.08,147500,29.7908051656258,31.059726198818,29.6538193722698,31.059726198818,204583.258697297,0.0,1.0
2007-09-14,41.06,41.78,39.9,41.32,112900,29.603350922086,30.1224549811192,28.7670166047548,29.7908051656258,156592.880724914,0.0,1.0
2007-09-17,41.6,42.33,40.55,41.12,95900,29.9926789663609,30.5189928039918,29.2356522136042,29.6466095936721,133013.793281836,0.0,1.0
2007-09-18,44.02,44.25,40.01,41.55,179900,31.7374453870002,31.9032702947469,28.8463241693293,29.9566300733725,249522.225353517,0.0,1.0
2007-09-19,43.32,44.55,42.52,44.02,132500,31.2327608851624,32.1195636526774,30.6559785973477,31.7374453870002,183778.18154164,0.0,1.0
2007-09-20,42.36,43.9,42.28,43.0,184200,30.5406221397848,31.650928043828,30.4829439110033,31.0020479700365,255486.347471472,0.0,1.0
2007-09-21,41.4,43.21,41.27,42.76,85900,29.8484833944072,31.1534533205879,29.7547562726374,30.8290132836921,119143.741844731,0.0,1.0
2007-09-24,41.14,42.03,40.83,41.25,145800,29.6610291508675,30.3026994460613,29.4375260143393,29.740336715442,202225.349952989,0.0,1.0
2007-09-25,41.0,41.11,40.05,40.96,145800,29.5600922504999,29.6393998150744,28.8751632837201,29.5312531361092,202225.34995299,0.0,1.0
2007-09-26,41.02,41.88,40.19,41.2,140900,29.5745118076953,30.194552767096,28.9761001840876,29.7042878224536,195429.024748808,0.0,1.0
2007-09-27,39.67,41.41,39.55,41.13,167000,28.6011916970081,29.8556931730049,28.5146743538359,29.6538193722698,231629.858999652,0.0,1.0
2007-09-28,39.38,40.31,38.91,39.56,142900,28.3921081176753,29.0626175272598,28.0532485235842,28.5218841324336,198203.035036229,0.0,1.0
2007-10-01,39.21,40.19,38.69,39.58,173600,28.2695418815147,28.9761001840876,27.8946333944352,28.536303689629,240784.092948141,0.0,1.0
2007-10-02,40.63,40.84,39.48,39.48,103300,29.2933304423857,29.444735792937,28.4642059036521,28.4642059036521,143277.631345293,0.0,1.0
2007-10-03,41.15,41.53,40.5,40.5,112400,29.6682389294652,29.9422105161771,29.1996033206158,29.1996033206158,155899.378153059,0.0,1.0
2007-10-04,40.88,41.4,40.22,41.25,95200,29.4735749073277,29.8484833944072,28.9977295198807,29.740336715442,132042.889681239,0.0,1.0
2007-10-05,42.65,43.4,40.86,41.18,168500,30.7497057191176,31.2904391139438,29.4591553501324,29.6898682652582,233710.366715218,0.0,1.0
2007-10-08,41.54,43.4,40.81,42.37,104600,29.9494202947748,31.2904391139438,29.423106457144,30.5478319183825,145080.738032117,0.0,1.0
2007-10-09,42.2,42.35,41.24,41.58,100700,30.4252656822219,30.5334123611871,29.7331269368443,29.9782594091655,139671.417971646,0.0,1.0
2007-10-10,43.87,44.14,41.96,42.0,132800,31.6292987080349,31.8239627301724,30.2522309958775,30.2810701102682,184194.283084753,0.0,1.0
2007-10-11,44.35,44.73,42.95,43.95,153200,32.083514759689,32.3584129695803,31.0707318811418,31.7941482229612,211772.932326504,0.15,1.0
2007-10-12,46.07,46.19,44.1,44.15,168100,33.3277908676183,33.4146008286366,31.9026606742341,31.9388314913251,232369.647024055,0.0,1.0
2007-10-15,44.77,46.165,43.73,46.0,109200,32.3873496232531,33.3965154200911,31.6349966277609,33.2771517236909,150950.41912568,0.0,1.0
2007-10-16,44.96,45.41,43.92,44.98,99900,32.5247987281988,32.8503360820175,31.7724457327066,32.5392670550351,138094.751562779,0.0,1.0
2007-10-17,46.06,47.0,43.91,45.3,302200,33.3205567042001,34.0005680655103,31.7652115692884,32.7707602844173,417740.07930202,0.0,1.0
2007-10-18,45.8,46.26,44.41,45.25,97200,33.132468455327,33.4652399725639,32.1269197401981,32.7345894673264,134362.460980001,0.0,1.0
2007-10-19,42.88,45.92,42.41,45.72,131200,31.0200927372145,33.2192784163454,30.6800870565594,33.0745951479815,181361.675726092,0.0,1.0
2007-10-22,44.08,44.21,42.22,42.32,122900,31.8881923473977,31.9822364718342,30.5426379516137,30.6149795857956,169888.338008664,0.0,1.0
2007-10-23,42.89,44.48,42.0,44.48,155800,31.0273269006327,32.1775588841255,30.3834863564134,32.1775588841255,215366.989924734,0.0,1.0
2007-10-24,42.69,43.12,41.81,42.65,151700,30.8826436322688,31.1937126592511,30.2460372514678,30.853706978596,209699.437558294,0.0,1.0
2007-10-25,42.04,42.92,41.35,42.79,127900,30.4124230100862,31.0490293908873,29.9132657342308,30.9549852664507,176799.98723603,0.0,1.0
2007-10-26,41.98,42.18,40.51,42.18,90500,30.369018029577,30.5137012979409,29.3055960071026,30.5137012979409,125100.851015331,0.0,1.0
2007-10-29,41.25,42.65,40.7,42.21,82700,29.8409241000489,30.853706978596,29.4430451120483,30.5354037881955,114318.678220639,0.0,1.0
2007-10-30,40.08,41.25,39.83,41.25,87500,28.9945269801202,29.8409241000489,28.8136728946654,29.8409241000489,120953.861478911,0.0,1.0
2007-10-31,40.08,40.46,39.2,40.16,115300,28.9945269801202,29.2694251900116,28.3579205993192,29.0524002874658,159382.631183068,0.0,1.0
2007-11-01,38.79,40.0,38.57,40.0,159000,28.0613198991733,28.9366536727747,27.902168303973,28.9366536727747,219790.445430249,0.0,1.0
2007-11-02,38.61,39.19,38.0,39.19,179100,27.9311049576458,28.350686435901,27.489820989136,28.350686435901,247575.275324261,0.0,1.0
2007-11-05,38.54,39.22,37.56,38.1,162000,27.8804658137184,28.3723889261556,27.1715177987354,27.5621626233179,223937.434966669,0.0,1.0
2007-11-06,40.13,40.23,38.01,38.54,127300,29.0306977972112,29.1030394313932,27.4970551525542,27.8804658137184,175970.589328747,0.0,1.0
2007-11-07,37.43,40.03,37.43,39.61,112900,27.0774736742989,28.9583561630293,27.0774736742989,28.6545212994651,156065.039553932,0.0,1.0
2007-11-08,38.14,38.3,36.2,37.9,124300,27.5910992769907,27.7068458916818,26.1876715738611,27.417479354954,171823.599792327,0.0,1.0
2007-11-09,38.03,38.74,36.81,37.11,221100,27.5115234793905,28.0251490820823,26.6289555423709,26.8459804449167,305633.128834139,0.0,1.0
2007-11-12,37.3,38.0,37.0,37.27,138000,26.9834295498624,27.489820989136,26.7664046473166,26.9617270596078,190761.51867531,0.0,1.0
2007-11-13,37.84,37.97,36.72,37.06,122400,27.3740743744449,27.4681184988814,26.5638480716072,26.8098096278258,169197.173085927,0.0,1.0
2007-11-14,37.2,38.16,36.77,37.96,100300,26.9110879156805,27.6055676038271,26.6000188886981,27.4608843354632,138647.683500968,0.0,1.0
2007-11-15,36.37,37.74,35.97,37.39,144800,26.3106523519704,27.3017327402629,26.0212858152426,27.0485370206262,200161.361624529,0.0,1.0
2007-11-16,37.08,37.32,35.74,36.67,132800,26.8242779546621,26.9978978766988,25.8549000566242,26.5276772545162,183573.40347885,0.0,1.0
2007-11-19,35.12,36.75,34.77,36.69,119800,25.4063819246962,26.5855505618618,25.1531862050594,26.5421455813526,165603.115487697,0.0,1.0
2007-11-20,35.64,36.75,34.88,35.3,110100,25.7825584224423,26.5855505618618,25.2327620026595,25.5365968662237,152194.515986606,0.0,1.0
2007-11-21,34.24,35.0,33.96,34.71,165100,24.7697755438951,25.3195719636779,24.5672189681857,25.1097812245502,228222.657487636,0.0,1.0
2007-11-23,35.22,35.61,33.83,34.42,37100,25.4787235588781,25.7608559321877,24.4731748437492,24.8999904854226,51284.4372670581,0.0,1.0
2007-11-26,33.78,35.14,33.71,35.13,102000,24.4370040266582,25.4208502515326,24.3863648827309,25.4136160881144,140997.644238273,0.0,1.0
2007-11-27,35.28,35.47,33.76,34.0,139100,25.5221285393873,25.659577644333,24.4225356998218,24.5961556218585,192282.081505331,0.0,1.0
2007-11-28,37.16,37.17,35.25,35.62,129700,26.8821512620077,26.8893854254259,25.5004260491327,25.7680900956059,179288.180957882,0.0,1.0
2007-11-29,35.91,37.79,35.82,37.1,88200,25.9778808347335,27.3379035573539,25.9127733639697,26.8387462814985,121921.492370742,0.0,1.0
2007-11-30,35.22,36.7,35.2,36.49,78300,25.4787235588781,26.5493797447708,25.4642552320417,26.3974623129887,108236.426900557,0.0,1.0
2007-12-03,34.29,35.78,34.0,35.27,98100,24.8059463609861,25.883836710297,24.5961556218585,25.5148943759691,135606.557840927,0.0,1.0
2007-12-04,33.72,33.87,33.3,33.66,134500,24.3935990461491,24.502111497422,24.0897641825849,24.3501940656399,185923.364216154,0.0,1.0
2007-12-05,35.57,35.57,34.16,34.16,119000,25.7319192785149,25.7319192785149,24.7119022365496,24.7119022365496,164497.251611318,0.0,1.0
2007-12-06,38.35,38.36,34.82,35.13,93400,27.7430167087727,27.7502508721909,25.1893570221504,25.4136160881144,129109.607567203,0.0,1.0
2007-12-07,36.96,38.55,36.56,38.55,97000,26.7374679936438,27.8876999771366,26.4481014569161,27.8876999771366,134085.995010907,0.0,1.0
2007-12-10,36.77,36.95,36.12,36.84,52000,26.6000188886981,26.7302338302256,26.1297982665156,26.6506580326255,71881.1519646098,0.0,1.0
2007-12-11,34.89,36.8,34.62,36.63,106700,25.2399961660777,26.6217213789527,25.0446737537865,26.4987406008434,147494.594511997,0.0,1.0
2007-12-12,35.39,36.74,34.86,35.3,102400,25.6017043369874,26.5783163984436,25.2182936758232,25.5365968662237,141550.576176462,0.0,1.0
2007-12-13,35.7,35.85,35.1,35.42,81200,25.8259634029514,25.9344758542243,25.3919135978598,25.623406827242,112245.183452429,0.0,1.0
2007-12-14,34.0,35.7,33.98,35.19,82800,24.5961556218585,25.8259634029514,24.5816872950221,25.4570210686235,114456.911205186,0.0,1.0
2007-12-17,33.66,34.44,33.54,33.72,113600,24.3501940656399,24.914458812259,24.2633841046216,24.3935990461491,157032.670445763,0.0,1.0
2007-12-18,35.22,35.43,33.73,34.04,141300,25.4787235588781,25.6306409906602,24.4008332095673,24.6250922755313,195323.207165372,0.0,1.0
2007-12-19,34.93,35.43,34.52,34.52,69000,25.2689328197505,25.6306409906602,24.9723321196046,24.9723321196046,95380.7593376552,0.0,1.0
2007-12-20,35.96,36.02,34.3,34.73,60600,26.0140516518245,26.0574566323336,24.8131805244043,25.1242495513866,83769.1886356796,0.0,1.0
2007-12-21,38.32,38.53,36.13,36.13,103800,27.7213142185182,27.8732316503002,26.1370324299338,26.1370324299338,143485.837960125,0.0,1.0
2007-12-24,40.35,40.76,37.64,37.9,61900,29.1898493924115,29.4864500925574,27.229391106081,27.417479354954,85566.217434795,0.0,1.0
2007-12-26,40.93,41.94,39.29,39.98,88800,29.6094308706667,30.3400813759043,28.4230280700829,28.9221853459383,122750.890278026,0.0,1.0
2007-12-27,39.75,41.46,39.66,40.86,57600,28.7557995873199,29.992841531831,28.6906921165561,29.5587917267394,79622.1990992599,0.0,1.0
2007-12-28,39.05,39.9,38.97,39.61,51500,28.2494081480463,28.8643120385928,28.1915348407008,28.6545212994651,71189.9870418731,0.0,1.0
2007-12-31,38.13,39.72,37.77,38.94,63700,27.5838651135725,28.7340970970653,27.3234352305175,28.1698323504462,88054.4111566468,0.0,1.0
2008-01-02,37.13,38.25,37.0,38.15,115000,26.8604487717531,27.6706750745908,26.7664046473166,27.5983334404089,158967.932229425,0.0,1.0
2008-01-03,37.25,38.2,36.79,37.13,93000,26.9472587327714,27.6345042574998,26.6144872155345,26.8604487717531,128556.675629014,0.0,1.0
2008-01-04,35.78,37.0,35.42,36.72,77200,25.883836710297,26.7664046473166,25.623406827242,26.5638480716072,106715.864070536,0.0,1.0
2008-01-07,37.08,37.69,35.3,36.24,118700,26.8242779546621,27.265561923172,25.5365968662237,26.2166082275339,164082.552657677,0.0,1.0
2008-01-08,34.07,37.75,34.0,37.42,125600,24.6467947657859,27.3089669036811,24.5961556218585,27.0702395108807,173620.628591442,0.0,1.0
2008-01-09,35.02,35.3,33.71,33.71,115100,25.3340402905143,25.5365968662237,24.3863648827309,24.3863648827309,159106.165213972,0.0,1.0
2008-01-10,35.44,35.96,33.75,34.69,80100,25.6378751540784,26.0140516518245,24.4153015364037,25.0953128977139,110724.620622408,0.0,1.0
2008-01-11,34.6,35.58,34.38,34.9,101200,25.138717878223,25.8507393672594,24.9788763194598,25.3566836401729,139287.93095026,0.15,1.0
2008-01-14,34.65,35.19,34.3,35.02,40000,25.1750455052147,25.5673838767245,24.9207521162731,25.4438699449529,55054.5181621581,0.0,1.0
2008-01-15,33.9,34.37,33.58,34.24,50800,24.6301311003399,24.9716107940614,24.3976342875933,24.8771589638831,69919.2380659409,0.0,1.0
2008-01-16,35.78,36.3,33.52,34.42,106400,25.996049875226,26.3738571959392,24.3540411352033,25.0079384210531,146445.018311341,0.0,1.0
2008-01-17,31.69,36.06,31.44,35.84,121700,23.0244499873089,26.1994845863793,22.8428118523506,26.039643027616,167503.371508366,0.0,1.0
2008-01-18,31.39,33.0,31.05,31.99,91600,22.806484225359,23.9762338144902,22.5594563618157,23.2424157492588,126074.846591342,0.0,1.0
2008-01-22,30.58,31.65,29.0,29.93,104700,22.2179766680942,22.9953878857156,21.070023655158,21.7457175172027,144105.201289449,0.0,1.0
2008-01-23,33.08,33.08,29.53,29.9,96000,24.0343580176768,24.0343580176768,21.4550965012695,21.7239209410078,132130.84358918,0.0,1.0
2008-01-24,32.74,33.92,32.11,33.14,71400,23.7873301541336,24.6446621511366,23.3296020540388,24.0779511700668,98272.3149194523,0.0,1.0
2008-01-25,33.92,34.44,32.99,33.38,48800,24.6446621511366,25.0224694718497,23.9689682890918,24.2523237796267,67166.5121578329,0.0,1.0
2008-01-28,34.48,35.4399,33.86,34.29,83700,25.0515315734431,25.7489493564288,24.6010689987466,24.9134865908748,115201.579254316,0.0,1.0
2008-01-29,35.33,35.43,34.27,34.63,51000,25.6691012323011,25.7417564862844,24.8989555400781,25.160514454418,70194.5106567518,0.0,1.0
2008-01-30,35.63,37.61,34.55,34.81,149200,25.887066994251,27.3256410231205,25.1023902512314,25.291293911588,205353.35274485,0.0,1.0
2008-01-31,38.77,38.96,34.76,35.25,118500,28.1684419693268,28.3064869518951,25.2549662845963,25.6109770291145,163099.010055394,0.0,1.0
2008-02-01,37.77,39.18,36.7801,38.44,167400,27.4418894294937,28.4663285106583,26.722675070313,27.9286796311819,230403.158508632,0.0,1.0
2008-02-04,38.08,38.82,37.05,37.99,75500,27.667120716842,28.2047695963184,26.918771600814,27.601730988257,103915.403031074,0.0,1.0
2008-02-05,35.55,38.46,35.55,37.31,116700,25.8289427910644,27.9432106819785,25.8289427910644,27.1076752611705,160621.556738097,0.0,1.0
2008-02-06,35.9,37.44,35.4301,35.58,92500,26.083236180006,27.2021270913488,25.7418291415384,25.8507393672594,127313.573249991,0.0,1.0
2008-02-07,36.96,37.15,35.32,35.76,90300,26.853381872229,26.9914268547973,25.6618357069028,25.9815188244293,124285.574751072,0.0,1.0
2008-02-08,36.18,37.76,35.51,37.44,79400,26.2866708911592,27.4346239040954,25.7998806894711,27.2021270913488,109283.218551884,0.0,1.0
2008-02-11,37.91,38.62,36.18,36.18,104400,27.5436067850704,28.0594590883518,26.2866708911592,26.2866708911592,143692.292403233,0.0,1.0
2008-02-12,37.55,39.36,36.95,37.71,108600,27.2820478707305,28.5971079678283,26.8461163468307,27.3982962771038,149473.016810259,0.0,1.0
2008-02-13,39.65,39.65,37.51,37.51,104200,28.8078082043798,28.8078082043798,27.2529857691372,27.2529857691372,143417.019812422,0.0,1.0
2008-02-14,38.2,39.5,37.97,39.06,107900,27.7543070216219,28.6988253234049,27.5871999374603,28.3791422058784,148509.562742422,0.0,1.0
2008-02-15,38.17,38.44,37.36,37.48,45000,27.732510445427,27.9286796311819,27.1440028881622,27.2311891929422,61936.3329324279,0.0,1.0
2008-02-19,39.42,39.5,38.46,39.46,86600,28.6407011202182,28.6988253234049,27.9432106819785,28.6697632218116,119193.031821073,0.0,1.0
2008-02-20,39.76,40.17,38.74,39.17,57200,28.8877289837615,29.185615525093,28.1466453931318,28.45906298526,78727.9609718861,0.0,1.0
2008-02-21,38.91,40.8,38.83,40.7,67500,28.2701593249034,29.6433436251878,28.2120351217168,29.5706883712045,92904.4993986419,0.0,1.0
2008-02-22,37.86,39.51,36.63,38.6,98600,27.5072791580787,28.7060908488032,26.6136195340841,28.0449280375552,135709.38726972,0.0,1.0
2008-02-25,39.63,39.84,37.88,38.94,88900,28.7932771535832,28.9458531869481,27.5218102088754,28.2919559010984,122358.666615397,0.0,1.0
2008-02-26,39.41,40.11,38.85,39.45,78800,28.6334355948199,29.142022372703,28.2265661725134,28.6624976964132,108457.400779452,0.0,1.0
2008-02-27,39.21,40.01,38.82,39.43,83200,28.4881250868533,29.0693671187197,28.2047695963184,28.6479666456166,114513.397777289,0.0,1.0
2008-02-28,39.05,39.95,38.57,39.05,78200,28.37187668048,29.0257739663298,28.0231314613602,28.37187668048,107631.583007019,0.0,1.0
2008-02-29,37.86,39.95,37.57,38.6,137900,27.5072791580787,29.0257739663298,27.2965789215271,28.0449280375552,189800.45136404,0.0,1.0
2008-03-03,40.48,40.99,37.75,37.959,178800,29.4108468124413,29.7813886077561,27.4273583786971,27.5792078595222,246093.696184847,0.0,1.0
2008-03-04,42.86,43.52,39.75,40.22,160900,31.1400418572439,31.6195665335337,28.8804634583632,29.2219431520847,221456.799307281,0.0,1.0
2008-03-05,42.24,43.4699,41.87,43.24,127700,30.6895792825474,31.5831662512881,30.4207548428092,31.4161318223804,175761.54923269,0.0,1.0
2008-03-06,42.5,43.6092,41.71,42.09,124500,30.878482942904,31.6843750200868,30.3045064364359,30.5805964015725,171357.187779717,0.0,1.0
2008-03-07,40.98,43.5,40.8,42.12,84300,29.7741230823578,31.605035482737,29.6433436251878,30.6023929777674,116027.397026748,0.0,1.0
2008-03-10,39.29,41.86,39.04,41.18,70500,28.54624929004,30.4134893174109,28.3646111550817,29.9194335903244,97033.5882608037,0.0,1.0
2008-03-11,38.16,40.71,37.09,40.71,142400,27.7252449200286,29.5779538966029,26.9478337024073,29.5779538966029,195994.084657283,0.0,1.0
2008-03-12,38.48,39.49,37.81,38.06,115900,27.9577417327752,28.6915597980066,27.4709515310871,27.6525896660453,159520.466374853,0.0,1.0
2008-03-13,40.32,40.38,37.09,38.1,70000,29.294598406068,29.338191558458,26.9478337024073,27.6816517676386,96345.4067837768,0.0,1.0
2008-03-14,38.27,40.7,37.89,40.59,72600,27.8051656994103,29.5706883712045,27.5290757342737,29.4907675918229,99923.950464317,0.0,1.0
2008-03-17,37.85,38.45,36.1,37.5,61200,27.5000136326804,27.9359451565802,26.2285466879726,27.2457202437388,84233.412788102,0.0,1.0
2008-03-18,40.75,40.84,37.96,38.82,101700,29.6070159981962,29.6724057267812,27.579934412062,28.2047695963184,139976.112427287,0.0,1.0
2008-03-19,38.19,41.35,38.19,40.14,130100,27.7470414962236,30.042947522096,27.7470414962236,29.163818948898,179064.82032242,0.0,1.0
2008-03-20,39.3,40.08,37.57,38.8,172500,28.5535148154383,29.1202257965081,27.2965789215271,28.1902385455218,237422.609574307,0.0,1.0
2008-03-24,43.87,44.64,39.13,39.74,208700,31.8738599224753,32.4333053781467,28.4300008836667,28.8731979329648,287246.94851106,0.0,1.0
2008-03-25,43.8,45.68,42.44,43.95,213400,31.8230012446869,33.188920019573,30.834889790514,31.9319841256619,293715.854395114,0.0,1.0
2008-03-26,42.89,44.3,41.89,43.68,76500,31.1618384334389,32.1862775146035,30.4352858936058,31.735814939907,105291.765985127,0.0,1.0
2008-03-27,42.41,43.41,42.05,43.03,62500,30.813093214319,31.5396457541521,30.5515342999791,31.2635557890155,86022.6846283722,0.0,1.0
2008-03-28,42.96,43.23,41.47,42.56,110900,31.2126971112272,31.4088662969821,30.130133826876,30.922076095294,152638.651604584,0.0,1.0
2008-03-31,42.99,43.31,42.39,42.56,87600,31.2344936874222,31.4669905001688,30.7985621635224,30.922076095294,120569.394775126,0.0,1.0
2008-04-01,43.85,44.67,42.17,42.67,152600,31.8593288716786,32.4551019543417,30.6387206047591,31.0019968746756,210032.986788633,0.0,1.0
2008-04-02,43.0,44.0,42.36,43.45,156500,31.2417592128205,31.9683117526536,30.7767655873274,31.5687078557454,215400.802309444,0.0,1.0
2008-04-03,43.92,44.88,43.0,43.0,86700,31.9101875494669,32.6076779877066,31.2417592128205,31.2417592128205,119330.668116478,0.0,1.0
2008-04-04,44.81,45.2,43.62,44.38,89500,32.5568193099183,32.8401748004532,31.692221787517,32.2444017177901,123184.484387829,0.0,1.0
2008-04-07,47.61,48.45,45.4,45.4,153200,34.5911664214508,35.2014705549106,32.9854853084198,32.9854853084198,210858.804561066,0.0,1.0
2008-04-08,47.69,48.67,46.95,47.71,98800,34.6492906246375,35.3613121136738,34.111641745161,34.6638216754341,135984.659860531,0.0,1.0
2008-04-09,47.57,48.46,47.391,47.85,63400,34.5621043198575,35.2087360803089,34.4320514152274,34.7655390310107,87261.4112870207,0.0,1.0
2008-04-10,46.51,47.95,44.96,47.57,89100,33.7919586276345,34.838194284994,32.6658021908933,34.5621043198575,122633.939206207,0.0,1.0
2008-04-11,45.49,46.71,45.38,46.69,88400,33.1816544941747,34.0715559776413,33.1014174751736,34.056967428732,121190.943046736,0.18,1.0
2008-04-14,45.5,46.7299,44.14,45.39,124700,33.1889487686294,34.086071583806,32.1969274427978,33.1087117496283,170956.002239004,0.0,1.0
2008-04-15,45.81,46.22,45.16,45.95,92400,33.4150712767233,33.7141365293637,32.9409434371715,33.5171911190883,126674.696125774,0.0,1.0
2008-04-16,49.72,50.88,45.34,45.82,161100,36.2671325884891,37.1132684252277,33.0722403773551,33.422365551178,220858.155258248,0.0,1.0
2008-04-17,48.97,49.98,47.75,49.9,123700,35.7200620043908,36.4567837243098,34.8301605209242,36.3984295286726,169585.063969245,0.0,1.0
2008-04-18,47.0,49.9,46.57,49.9,92300,34.2830899368259,36.3984295286726,33.9694361352763,36.3984295286726,126537.602298798,0.0,1.0
2008-04-21,47.38,47.7,46.1,47.41,83800,34.5602723661024,34.793689148651,33.626605235908,34.5821551894663,114884.627005842,0.0,1.0
2008-04-22,46.34,47.29,44.76,47.29,80900,33.8016678228194,34.4946238960106,32.6491724589857,34.4946238960106,110908.90602354,0.0,1.0
2008-04-23,47.09,47.82,45.25,46.02,120900,34.3487384069177,34.8812204421067,33.0065919072633,33.5682510402708,165746.436813919,0.0,1.0
2008-04-24,46.33,47.38,45.04,47.03,118300,33.7943735483648,34.5602723661024,32.8534121437158,34.3049727601899,162181.997312544,0.0,1.0
2008-04-25,46.47,46.59,44.44,46.43,59600,33.8964933907298,33.9840246841855,32.4157556764371,33.8673162929112,81707.9208776637,0.0,1.0
2008-04-28,46.23,46.79,45.02,46.5,79300,33.7214308038184,34.1299101732784,32.8388235948065,33.9183762140937,108715.404791925,0.0,1.0
2008-04-29,44.47,46.0,43.92,46.0,100900,32.4376384998011,33.5536624913616,32.0364534047956,33.5536624913616,138327.671418729,0.0,1.0
2008-04-30,45.22,46.36,44.68,44.79,73900,32.9847090838993,33.8162563717287,32.5908182633486,32.6710552823497,101312.338135224,0.0,1.0
2008-05-01,46.24,46.65,44.7,45.28,87500,33.728725078273,34.0277903309134,32.6054068122579,33.0284747306272,119957.098603953,0.0,1.0
2008-05-02,46.21,46.85,45.76,46.11,108500,33.7068422549091,34.1736758200063,33.3785999044501,33.6338995103626,148746.802268901,0.0,1.0
2008-05-05,47.45,47.748,46.01,46.01,120200,34.6113322872849,34.8287016660333,33.5609567658162,33.5609567658162,164786.780025087,0.0,1.0
2008-05-06,48.07,48.07,45.84,47.25,85000,35.0635773034728,35.0635773034728,33.4369541000873,34.465446798192,116529.752929554,0.0,1.0
2008-05-07,47.3,48.4,47.16,48.03,82000,34.5019181704653,35.3042883604761,34.3997983281002,35.0344002056543,112416.938120275,0.0,1.0
2008-05-08,47.03,47.88,46.43,47.88,109600,34.3049727601899,34.9249860888346,33.8673162929112,34.9249860888346,150254.834365636,0.0,1.0
2008-05-09,46.11,46.9,44.53,46.9,82200,33.6338995103626,34.2101471922795,32.4814041465289,34.2101471922795,112691.125774227,0.0,1.0
2008-05-12,47.6,47.72,45.13,45.94,84500,34.7207464041046,34.8082776975603,32.9190606138075,33.5098968446337,115844.283794674,0.0,1.0
2008-05-13,47.1,48.0,46.75,47.33,100900,34.3560326813724,35.0125173822903,34.1007330754598,34.5238009938292,138327.671418729,0.0,1.0
2008-05-14,45.89,47.2,45.42,46.92,79900,33.4734254723605,34.4289754259188,33.1305945729922,34.2247357411888,109537.967753781,0.0,1.0
2008-05-15,45.81,46.6,45.31,45.65,56000,33.4150712767233,33.9913189586402,33.0503575539911,33.298362885449,76772.5431065296,0.0,1.0
2008-05-16,45.55,46.69,44.28,45.99,124500,33.2254201409026,34.056967428732,32.2990472851628,33.5463682169069,170681.814585052,0.0,1.0
2008-05-19,45.09,47.24,44.76,45.29,85800,32.889883515989,34.4581525237374,32.6491724589857,33.0357690050818,117626.503545361,0.0,1.0
2008-05-20,45.73,46.32,44.54,44.65,80100,33.3567170810862,33.7870792739102,32.4886984209836,32.5689354399846,109812.155407732,0.0,1.0
2008-05-21,45.26,46.85,44.99,45.51,34900,33.0138861817179,34.1736758200063,32.8169407714425,33.196243043084,47845.7456146051,0.0,1.0
2008-05-22,45.7,45.75,44.86,45.16,36600,33.3348342577222,33.3713056299955,32.7221152035322,32.9409434371715,50176.3406731962,0.0,1.0
2008-05-23,44.2,45.37,43.62,45.37,33500,32.2406930895257,33.094123200719,31.8176251711563,33.094123200719,45926.4320369418,0.0,1.0
2008-05-27,42.78,44.59,41.94,43.75,96100,31.2049061169662,32.5251697932568,30.5921870627762,31.9124507390667,131747.167723884,0.0,1.0
2008-05-28,44.05,44.08,42.63,42.77,65800,32.131278972706,32.1531617960699,31.0954920001466,31.1976118425116,90207.7381501723,0.0,1.0
2008-05-29,44.07,44.58,43.4875,43.85,68000,32.1458675216153,32.5178755188021,31.7209760346323,31.9853934836131,93223.8023436431,0.0,1.0
2008-05-30,46.66,46.66,44.1,44.37,142100,34.035084605368,34.035084605368,32.1677503449792,32.3646957552546,194810.328132819,0.0,1.0
2008-06-02,47.1,47.2,45.66,46.75,67300,34.3560326813724,34.4289754259188,33.3056571599037,34.1007330754598,92264.1455548114,0.0,1.0
2008-06-03,46.1,48.0,45.97,47.33,52600,33.626605235908,35.0125173822903,33.5317796679976,34.5238009938292,72111.3529893474,0.0,1.0
2008-06-04,47.59,47.7,45.38,46.26,73500,34.7134521296499,34.793689148651,33.1014174751736,33.7433136271823,100763.96282732,0.0,1.0
2008-06-05,48.73,49.49,47.34,47.53,41700,35.5449994174793,36.0993642760322,34.5310952682838,34.6696864829221,57168.1258489694,0.0,1.0
2008-06-06,45.53,48.33,45.51,48.33,71600,33.2108315919933,35.2532284392936,33.196243043084,35.2532284392936,98159.1801147771,0.0,1.0
2008-06-09,46.71,47.24,45.67,46.0,72200,34.0715559776413,34.4581525237374,33.3129514343583,33.5536624913616,98981.7430766327,0.0,1.0
2008-06-10,46.51,47.13,46.02,46.31,50900,33.9256704885484,34.3779155047363,33.5682510402708,33.7797849994555,69780.7579307563,0.0,1.0
2008-06-11,45.78,47.36,45.78,46.2,41500,33.3931884533594,34.5456838171931,33.3931884533594,33.6995479804544,56893.9381950174,0.0,1.0
2008-06-12,45.89,47.8,45.89,46.13,38000,33.4734254723605,34.8666318931974,33.4734254723605,33.6484880592719,52095.6542508593,0.0,1.0
2008-06-13,48.27,48.27,46.27,46.6,31500,35.2094627925657,35.2094627925657,33.7506079016369,33.9913189586402,43184.5554974229,0.0,1.0
2008-06-16,48.23,48.54,47.705,48.03,43400,35.1802856947471,35.4064082028411,34.7973362858783,35.0344002056543,59498.7209075605,0.0,1.0
2008-06-17,51.94,53.69,47.6,47.79,441200,37.88646151742,39.1629595469826,34.7207464041046,34.8593376187428,604857.964617872,0.0,1.0
2008-06-18,52.9,53.39,50.78,51.93,99800,38.5867118650658,38.9441313133433,37.0403256806813,37.8791672429653,136819.639321994,0.0,1.0
2008-06-19,52.28,52.99,51.71,52.9,49500,38.1344668488779,38.6523603351576,37.7186932049632,38.5867118650658,67861.4443530931,0.0,1.0
2008-06-20,50.49,51.87,49.64,50.08,113700,36.8287917214966,37.8354015962375,36.2087783928519,36.5297264688562,155875.68127165,0.0,1.0
2008-06-23,50.48,51.24,49.96,50.41,63700,36.821497447042,37.3758623055949,36.4421951754005,36.7704375258595,87328.7677836774,0.0,1.0
2008-06-24,50.66,52.17,49.77,49.77,76600,36.9527943872256,38.0542298298768,36.3036039607623,36.3036039607623,105013.871463574,0.0,1.0
2008-06-25,50.33,51.34,48.999,50.7,50600,36.7120833302223,37.4488050501414,35.7412154003092,36.9819714850441,69369.4764498286,0.0,1.0
2008-06-26,48.57,51.26,48.0,50.36,71400,35.428291026205,37.3904508545042,35.0125173822903,36.7339661535863,97884.9924608253,0.0,1.0
2008-06-27,45.79,48.68,45.67,48.36,261400,33.400482727814,35.5085280452061,33.3129514343583,35.2751112626575,358363.263715122,0.0,1.0
2008-06-30,44.48,45.51,43.62,45.15,112700,32.4449327742557,33.196243043084,31.8176251711563,32.9336491627168,154504.743001891,0.0,1.0
2008-07-01,45.77,45.83,42.7,43.54,84300,33.3858941789047,33.4296598256326,31.1465519213291,31.7592709755192,115570.096140722,0.0,1.0
2008-07-02,39.98,45.77,39.56,45.77,113000,29.162509269666,33.3858941789047,28.8561497425709,33.3858941789047,154916.024482819,0.0,1.0
2008-07-03,40.16,41.79,39.5,40.47,92100,29.2938062098496,30.4827729459565,28.8123840958431,29.5199287179435,126263.414644846,0.0,1.0
2008-07-07,40.3,41.14,39.25,40.46,66800,29.3959260522146,30.0086451064047,28.630027234477,29.5126344434889,91578.6764199317,0.0,1.0
2008-07-08,41.04,41.37,39.96,40.3,87400,29.9357023618582,30.1764134188615,29.1479207207567,29.3959260522146,119820.004776977,0.0,1.0
2008-07-09,39.82,42.05,39.81,41.0,65200,29.1770978185753,30.811073914392,29.1697705715088,30.0417129724155,88982.9418999691,0.18,1.0
2008-07-10,41.82,42.34,39.64,39.85,76100,30.6425472318638,31.0235640793189,29.0452073713793,29.1990795597746,103858.924518216,0.0,1.0
2008-07-11,42.3,42.73,40.87,41.78,76400,30.9942550910531,31.3093267149101,29.9464587605518,30.6132382435981,104268.355232479,0.0,1.0
2008-07-14,41.11,42.73,40.41,41.78,73000,30.1223126901464,31.3093267149101,29.6094053954954,30.6132382435981,99628.1404708243,0.0,1.0
2008-07-15,40.68,42.36,39.45,40.4,76900,29.8072410662893,31.0382185734517,28.9059896771169,29.6020781484289,104950.739756252,0.0,1.0
2008-07-16,41.74,41.92,39.71,41.09,78300,30.5839292553323,30.7158197025283,29.0964981008444,30.1076581960135,106861.416422816,0.0,1.0
2008-07-17,40.31,42.11,38.784,41.45,108300,29.536132924831,30.8550373967907,28.4179950224918,30.3714390904054,147804.487849182,0.0,1.0
2008-07-18,39.63,40.22,39.3,39.92,39700,29.0378801243129,29.470187701233,28.7960809711202,29.2503702892397,54181.3311875578,0.0,1.0
2008-07-21,42.13,42.28,39.65,40.0,49600,30.8696918909236,30.9796005969202,29.0525346184457,29.3089882657712,67692.5447582586,0.0,1.0
2008-07-22,43.02,43.02,41.41,41.75,62300,31.521816879837,31.521816879837,30.3421301021397,30.5912565023987,85025.111662087,0.0,1.0
2008-07-23,39.73,42.99,39.73,42.56,63700,29.1111525949773,31.4998351386376,29.1111525949773,31.1847635147806,86935.7883286508,0.0,1.0
2008-07-24,39.47,40.28,38.92,39.9,49200,28.9206441712498,29.5141511836316,28.5176455825954,29.2357157951068,67146.6371392405,0.0,1.0
2008-07-25,40.47,41.8,39.26,39.26,49600,29.653368877894,30.6278927377309,28.7667719828545,28.7667719828545,67692.5447582589,0.0,1.0
2008-07-28,41.47,42.15,39.94,40.2,72800,30.3860935845383,30.8843463850564,29.2650247833726,29.4555332071001,99355.1866613154,0.0,1.0
2008-07-29,42.9,43.42,41.5,41.5,53600,31.4338899150397,31.8149067624947,30.4080753257377,30.4080753257377,73151.6209484408,0.0,1.0
2008-07-30,45.11,45.22,42.35,43.08,56100,33.0532115167235,33.1338112344544,31.0308913263853,31.5657803622356,76563.5435673048,0.0,1.0
2008-07-31,43.48,44.71,43.14,44.3,57700,31.8588702448933,32.7601216340658,31.6097438446343,32.4597045043416,78747.1740433777,0.0,1.0
2008-08-01,43.26,44.38,41.93,43.65,54700,31.6976708094316,32.5183224808732,30.7231469495947,31.9834334450229,74652.866900741,0.0,1.0
2008-08-04,40.28,43.48,40.16,43.15,64000,29.5141511836316,31.8588702448933,29.4262242188343,31.6170710917007,87345.2190429146,0.0,1.0
2008-08-05,40.7,41.68,40.25,40.75,53200,29.8218955604222,30.5399657729336,29.4921694424323,29.8585317957544,72605.7133294228,0.0,1.0
2008-08-06,41.1,41.83,40.15,40.68,45700,30.1149854430799,30.6498744789303,29.4188969717679,29.8072410662893,62369.9454728313,0.0,1.0
2008-08-07,41.1,41.39,40.5301,40.7,29400,30.1149854430799,30.3274756080068,29.6974056327634,29.8218955604222,40124.2099978389,0.0,1.0
2008-08-08,40.54,41.41,40.4,41.41,39200,29.7046596073591,30.3421301021397,29.6020781484289,30.3421301021397,53498.9466637852,0.0,1.0
2008-08-11,42.31,42.84,40.5,40.54,50700,31.0015823381195,31.389926432641,29.6753506190934,29.7046596073591,69193.7907105589,0.0,1.0
2008-08-12,42.03,42.25,41.34,42.25,49200,30.7964194202591,30.9576188557209,30.2908393726746,30.9576188557209,67146.6371392406,0.0,1.0
2008-08-13,44.36,44.63,41.06,41.85,55700,32.5036679867403,32.7015036575343,30.0856764548142,30.6645289730632,76017.6359482866,0.0,1.0
2008-08-14,44.94,45.3,43.53,43.98,57300,32.928648316594,33.1924292109859,31.8955064802255,32.2252325982155,78201.2664243594,0.0,1.0
2008-08-15,42.34,45.69,41.48,45.55,49700,31.0235640793189,33.4781918465772,30.3934208316048,33.375610387647,67829.0216630132,0.0,1.0
2008-08-18,42.15,44.94,41.51,42.97,62300,30.8843463850564,32.928648316594,30.4154025728041,31.4851806445048,85025.1116620872,0.0,1.0
2008-08-19,42.7,43.42,41.36,41.65,43200,31.2873449737108,31.8149067624947,30.3054938668075,30.5179840317343,58958.0228539673,0.0,1.0
2008-08-20,43.78,44.0,42.39,42.77,39800,32.0786876568866,32.2398870923484,31.0602003146511,31.3386357031759,54317.8080923125,0.0,1.0
2008-08-21,42.46,44.12,42.45,43.41,42100,31.1114910441162,32.3278140571457,31.1041637970497,31.8075795154282,57456.7769016672,0.0,1.0
2008-08-22,43.23,43.86,42.0,42.56,37400,31.6756890682323,32.1373056334182,30.7744376790598,31.1847635147806,51042.3623782031,0.0,1.0
2008-08-25,41.21,43.95,41.06,42.99,48900,30.1955851608108,32.2032508570162,30.0856764548142,31.4998351386376,66737.2064249769,0.0,1.0
2008-08-26,41.29,41.44,40.49,41.21,23400,30.2542031373424,30.364111843339,29.6680233720269,30.1955851608108,31935.5957125656,0.0,1.0
2008-08-27,41.64,42.29,41.11,41.21,66700,30.5106567846679,30.9869278439866,30.1223126901464,30.1955851608108,91030.0954712873,0.0,1.0
2008-08-28,44.71,45.01,41.3,41.62,80900,32.7601216340658,32.9799390460591,30.2615303844088,30.496002290535,110409.815946434,0.0,1.0
2008-08-29,43.44,45.0,43.07,44.62,32200,31.8295612566276,32.9726117989926,31.5584531151692,32.6941764104678,43945.5633309663,0.0,1.0
2008-09-02,41.4,44.58,40.44,44.41,48200,30.3348028550732,32.664867422202,29.6313871366947,32.5403042220725,65781.8680916951,0.0,1.0
2008-09-03,40.36,41.85,39.95,41.17,55200,29.5727691601632,30.6645289730632,29.272352030439,30.166276172545,75335.2514245137,0.0,1.0
2008-09-04,37.89,40.45,36.79,39.9,50900,27.7629391347518,29.6387143837612,26.9569419574431,29.2357157951068,69466.744520068,0.0,1.0
2008-09-05,34.94,38.25,34.65,37.71,146500,25.6014012501512,28.0267200291437,25.3889110852243,27.6310486875558,199938.665465421,0.0,1.0
2008-09-08,34.88,37.2,34.44,36.15,91800,25.5574377677525,27.2573590871673,25.235038896829,26.4879981451908,125285.798564681,0.0,1.0
2008-09-09,31.76,35.23,31.4,34.79,88600,23.2713366830224,25.813891415078,23.0075557886304,25.4914925441545,120918.537612535,0.0,1.0
2008-09-10,33.65,35.7,32.18,32.55,77500,24.6561863785801,26.1582720272008,23.579081059813,23.8501892012713,105769.601184779,0.0,1.0
2008-09-11,33.52,35.11,31.97,33.34,102000,24.5609321667163,25.7259644502807,23.4252088714177,24.4290417195203,139206.442849645,0.0,1.0
2008-09-12,33.76,34.92,32.79,32.79,40400,24.7367860963109,25.5867467560183,24.026043130866,24.026043130866,55136.6695208398,0.0,1.0
2008-09-15,31.41,33.51,31.41,32.55,41700,23.0148830356969,24.5536049196499,23.0148830356969,23.8501892012713,56910.8692826489,0.0,1.0
2008-09-16,32.12,32.12,30.39,31.02,75500,23.5351175774143,23.5351175774143,22.2675038349197,22.7291204001056,103040.063089688,0.0,1.0
2008-09-17,27.9,32.06,27.7,32.06,143600,20.4430193153754,23.4911540950156,20.2964743740466,23.4911540950156,195980.83522754,0.0,1.0
2008-09-18,29.26,30.18,25.63,28.47,158100,21.4395249164117,22.1136316465244,18.7797342312929,20.8606723981627,215769.986416949,0.0,1.0
2008-09-19,33.88,33.88,31.14,31.75,185500,24.8247130611082,24.8247130611082,22.8170473649029,23.2640094359559,253164.658319698,0.0,1.0
2008-09-22,32.58,34.25,32.03,34.0,49600,23.8721709424707,25.0958212025666,23.4691723538163,24.9126400259055,67692.5447582587,0.0,1.0
2008-09-23,30.88,33.21,30.83,32.73,60600,22.6265389411754,24.3337875076566,22.5899027058432,23.9820796484673,82705.0042812597,0.0,1.0
2008-09-24,30.35,30.82,29.88,30.82,43700,22.2381948466539,22.5825754587767,21.8938142345311,22.5825754587767,59640.4073777401,0.0,1.0
2008-09-25,29.36,31.43,28.8,30.3,63500,21.5127973870761,23.0295375298297,21.1024715513553,22.2015586113217,86662.8345191417,0.0,1.0
2008-09-26,28.7,29.42,25.96,28.37,119500,21.0291990806909,21.5567608694747,19.0215333844855,20.7873999274982,163089.901181692,0.0,1.0
2008-09-29,24.57,28.25,23.73,28.25,88200,18.00304604225,20.6994729627009,17.3875572886688,20.6994729627009,120372.629993516,0.0,1.0
2008-09-30,25.9,26.41,24.48,24.95,94300,18.9775699020869,19.3512595024755,17.937100818652,18.2814814307748,128697.721183544,0.0,1.0
2008-10-01,25.84,27.0,25.01,26.25,92600,18.9336064196882,19.7835670793956,18.3254449131735,19.2340235494124,126377.613802717,0.0,1.0
2008-10-02,23.94,26.13,23.7,25.69,71800,17.5414294770641,19.1460965846151,17.3655755474695,18.8236977136916,97990.4176137696,0.0,1.0
2008-10-03,24.42,26.84,24.02,24.39,71600,17.8931373362533,19.6663311263325,17.6000474535956,17.871155595054,97717.4638042608,0.0,1.0
2008-10-06,25.2,25.35,21.88,23.65,97000,18.4646626074359,18.5745713134325,16.0320165813769,17.3289393121372,132382.597611917,0.0,1.0
2008-10-07,21.19,27.0,21.0,25.21,116900,15.5264365337923,19.7835670793956,15.3872188395299,18.4719898545023,159541.501658074,0.0,1.0
2008-10-08,20.92,23.79,20.01,21.28,161400,15.3286008629984,17.4315207710674,14.6618213799521,15.5923817573903,220273.724273849,0.0,1.0
2008-10-09,19.12,22.06,18.89,22.06,83400,14.0096963910387,16.1639070285728,13.8411697085105,16.1639070285728,113821.738565298,0.0,1.0
2008-10-10,20.02,20.766,17.1,17.91,136800,14.8010390742145,15.3525663044524,12.6422461622911,13.2410894015575,185036.738722707,0.18,1.0
2008-10-13,23.68,23.92,20.73,20.73,39400,17.5069233405294,17.6843583743861,15.3259510493739,15.3259510493739,53292.7449245223,0.0,1.0
2008-10-14,22.73,25.63,21.9701,25.63,70200,16.8045763315132,18.9485829906152,16.2427726555644,18.9485829906152,94953.0632919156,0.0,1.0
2008-10-15,19.52,22.78,19.52,22.78,44000,14.4313827536796,16.8415419635667,14.4313827536796,16.8415419635667,59514.7405248475,0.0,1.0
2008-10-16,22.42,22.49,18.4501,20.29,80600,16.5753894127816,16.6271412976565,13.6403921589992,15.0006534873033,109020.183779607,0.0,1.0
2008-10-17,20.36,22.83,20.29,21.54,65300,15.0524053721782,16.8785075956202,15.0006534873033,15.9247942886403,88325.2853698299,0.0,1.0
2008-10-20,21.4,21.63,19.8,21.22,68700,15.8212905188906,15.9913324263366,14.6383902931792,15.6882142434981,92924.1516831138,0.0,1.0
2008-10-21,21.04,22.69,19.6,19.6,52300,15.5551379681055,16.7750038258705,14.4905277649652,14.4905277649652,70741.3847602163,0.0,1.0
2008-10-22,19.72,20.64,19.16,20.34,52800,14.5792452818936,15.2594129116777,14.1652302028946,15.0376191193568,71417.6886298166,0.0,1.0
2008-10-23,19.62,20.7,18.25,19.98,60900,14.5053140177866,15.3037716701418,13.4924556995212,14.7714665685717,82373.8113173455,0.0,1.0
2008-10-24,19.24,19.66,16.89,16.89,59600,14.2243752141801,14.5348865234294,12.4869905076665,12.4869905076665,80615.4212563843,0.0,1.0
2008-10-27,16.77,19.22,16.74,18.95,47700,12.3982729907381,14.2095889613588,12.376093611506,14.0099745482699,64519.3891598912,0.0,1.0
2008-10-28,18.99,19.12,15.46,16.95,99000,14.0395470539127,14.1356576972518,11.4297734309369,12.5313492661306,133908.166180907,0.0,1.0
2008-10-29,20.0,21.42,18.58,19.46,85200,14.7862528213931,15.836076771712,13.7364288710742,14.3870239952155,115242.179379931,0.0,1.0
2008-10-30,21.7,21.79,20.45,20.75,69800,16.0430843112115,16.1096224489078,15.1189435098744,15.3407373021953,94412.0201962349,0.0,1.0
2008-10-31,23.64,24.4,21.09,21.67,96900,17.4773508348866,18.0392284420996,15.592103600159,16.0209049319794,131067.689928584,0.0,1.0
2008-11-03,24.3,25.02,23.94,24.04,73800,17.9652971779926,18.4976022795627,17.6991446272075,17.7730758913145,99822.4511530392,0.0,1.0
2008-11-04,24.37,25.74,23.48,25.19,74000,18.0170490628675,19.0299073811329,17.3590608123155,18.6232854285446,100092.972700879,0.0,1.0
2008-11-05,22.44,24.41,22.3,24.18,63200,16.590175665603,18.0466215685103,16.4866718958533,17.8765796610642,85484.8091175081,0.0,1.0
2008-11-06,20.01,22.22,20.01,22.22,80800,14.7936459478038,16.4275268845677,14.7936459478038,16.4275268845677,109290.705327447,0.0,1.0
2008-11-07,20.0,21.23,18.66,20.03,119100,14.7862528213931,15.6956073699088,13.7955738823597,14.8084322006252,161095.581738848,0.0,1.0
2008-11-10,19.77,20.95,19.21,20.61,43700,14.6162109139471,15.4885998304093,14.2021958349481,15.2372335324456,59108.9582030868,0.0,1.0
2008-11-11,19.12,19.88,18.66,19.62,56400,14.1356576972518,14.6975353044647,13.7955738823597,14.5053140177866,76287.0764909405,0.0,1.0
2008-11-12,17.02,19.33,16.69,17.95,43600,12.5831011510055,14.2909133518764,12.3391279794525,13.2706619072003,58973.6974291669,0.0,1.0
2008-11-13,19.57,19.57,15.66,17.13,99800,14.4683483857331,14.4683483857331,11.5776359591508,12.6644255415232,134990.252372268,0.0,1.0
2008-11-14,16.95,20.42,16.95,19.1,84100,12.5313492661306,15.0967641306423,12.5313492661306,14.1208714444304,113754.310866811,0.0,1.0
2008-11-17,16.38,16.9,15.77,16.77,68600,12.1099410607209,12.4943836340772,11.6589603496684,12.3982729907381,92788.8909091939,0.0,1.0
2008-11-18,15.97,16.58,15.38,16.41,90300,11.8068228778824,12.2578035889349,11.3706284196513,12.132120439953,122140.478849857,0.0,1.0
2008-11-19,14.3,16.17,14.18,15.97,57600,10.5721707672961,11.9546854060963,10.4834532503677,11.8068228778824,77910.2057779815,0.0,1.0
2008-11-20,13.09,14.96,12.81,14.09,84500,9.67760247160177,11.060117110402,9.47059493210227,10.4169151126714,114295.353962491,0.0,1.0
2008-11-21,14.21,14.41,12.45,13.45,104500,10.5056326295998,10.6534951578137,9.20444238131719,9.94375502238685,141347.508746512,0.0,1.0
2008-11-24,15.59,15.81,14.4,14.71,69400,11.5258840742759,11.6885328553112,10.646102031403,10.8752889501346,93870.9771005546,0.0,1.0
2008-11-25,15.48,15.87,14.37,15.87,46500,11.4445596837582,11.7328916137754,10.6239226521709,11.7328916137754,62896.2598728502,0.0,1.0
2008-11-26,17.54,18.15,14.99,14.99,106200,12.9675437243617,13.4185244354142,11.0822964896341,11.0822964896341,143646.941903154,0.0,1.0
2008-11-28,16.65,17.28,16.2,17.28,51900,12.3095554738097,12.7753224376836,11.9768647853284,12.7753224376836,70200.341664536,0.0,1.0
2008-12-01,14.27,16.12,14.26,15.99,139400,10.549991388064,11.9177197740428,10.5425982616533,11.8216091307038,188553.518844629,0.0,1.0
2008-12-02,15.73,15.74,14.15,14.72,66300,11.6293878440257,11.6367809704364,10.4612738711356,10.8826820765453,89677.8931090309,0.0,1.0
2008-12-03,16.64,17.13,14.78,14.78,101600,12.302162347399,12.6644255415232,10.9270408350095,10.9270408350095,137424.94630283,0.0,1.0
2008-12-04,15.9,17.78,15.39,16.37,160000,11.7550709930075,13.1449787582185,11.378021546062,12.1025479343102,216417.238272172,0.0,1.0
2008-12-05,17.46,17.76,14.95,15.71,142200,12.9083987130762,13.1301925053971,11.0527239839913,11.6146015912043,192340.820514392,0.0,1.0
2008-12-08,19.24,19.99,17.51,17.99,196000,14.2243752141801,14.7788596949824,12.9453643451296,13.3002344128431,265111.116883411,0.0,1.0
2008-12-09,18.62,20.1,18.12,18.95,169600,13.766001376717,14.8601840855,13.3963450561821,14.0099745482699,229402.272568502,0.0,1.0
2008-12-10,20.25,20.9,18.9,18.9,58500,14.9710809816605,15.4516341983558,13.9730089162165,13.9730089162165,79127.5527432628,0.0,1.0
2008-12-11,18.88,20.88,18.78,19.9,34200,13.9582226633951,15.4368479455344,13.8842913992881,14.7123215572861,46259.1846806766,0.0,1.0
2008-12-12,20.75,20.8,18.39,18.43,40400,15.3407373021953,15.3777029342488,13.5959594692709,13.6255319749137,54645.3526637235,0.0,1.0
2008-12-15,19.42,21.38,19.29,21.01,43000,14.3574514895727,15.8065042660692,14.2613408462336,15.5329585888734,58162.1327856461,0.0,1.0
2008-12-16,22.91,23.0,19.84,19.86,55100,16.9376526069058,17.004190744602,14.6679627988219,14.6827490516433,74528.6864299791,0.0,1.0
2008-12-17,22.45,23.15,21.58,22.64,57800,16.5975687920137,17.1150876407625,15.9543667942831,16.738038193817,78180.7273258222,0.0,1.0
2008-12-18,21.82,23.15,20.86,22.58,51600,16.1318018281399,17.1150876407625,15.422061692713,16.6936794353528,69794.5593427752,0.0,1.0
2008-12-19,21.86,23.0,21.55,22.95,70400,16.1613743337826,17.004190744602,15.932187415051,16.9672251125486,95223.5848397558,0.0,1.0
2008-12-22,20.6,22.13,19.25,21.86,39100,15.2298404060349,16.3609887468714,14.2317683405908,16.1613743337826,52886.9626027619,0.0,1.0
2008-12-23,20.78,21.12,20.49,20.58,36700,15.3629166814274,15.6142829793911,15.1485160155172,15.2150541532135,49640.7040286795,0.0,1.0
2008-12-24,20.98,21.99,20.87,21.03,22900,15.5107792096413,16.2574849771217,15.4294548191237,15.5477448416948,30974.7172277047,0.0,1.0
2008-12-26,21.23,21.43,20.9,21.11,11500,15.6956073699088,15.8434698981227,15.4516341983558,15.6068898529804,15554.9890008123,0.0,1.0
2008-12-29,19.65,21.4,19.51,21.4,63100,14.5274933970187,15.8212905188906,14.423989627269,15.8212905188906,85349.5483435878,0.0,1.0
2008-12-30,20.91,20.92,18.5,20.04,51700,15.4590273247665,15.4664204511772,13.6772838597886,14.8158253270359,69929.8201166954,0.0,1.0
2008-12-31,21.7,21.99,20.8896,21.03,33900,16.0430843112115,16.2574849771217,15.4439453468886,15.5477448416948,45853.4023589164,0.0,1.0
2009-01-02,23.54,23.54,21.5,22.08,46300,17.4034195707797,17.4034195707797,15.8952217829976,16.324023114818,62625.7383250096,0.0,1.0
2009-01-05,23.28,23.99,22.58,23.48,57900,17.2111982841015,17.736110259261,16.6936794353528,17.3590608123155,78315.9880997424,0.0,1.0
2009-01-06,24.11,24.97,23.34,23.59,59400,17.8248277761894,18.4606366475093,17.2555570425657,17.4403852028331,80344.8997085436,0.0,1.0
2009-01-07,22.7,23.95,21.91,23.88,30100,16.7823969522811,17.7065377536182,16.1983399658361,17.6547858687433,40713.4929499524,0.0,1.0
2009-01-08,23.1,23.49,22.11,22.68,64300,17.078122008709,17.3664539387262,16.3462024940501,16.7676106994598,86972.6776306291,0.0,1.0
2009-01-09,21.27,23.22,21.21,23.22,38300,15.7251798755515,17.1668395256374,15.6808211170874,17.1668395256374,51804.8764114013,0.0,1.0
2009-01-12,20.06,21.57,20.06,21.28,27300,14.8306115798573,15.9469736678724,14.8306115798573,15.7325730019622,36926.1912801892,0.0,1.0
2009-01-13,19.86,20.73,19.5,19.5,28400,14.8158253270359,15.4648569501235,14.5472605174823,14.5472605174823,38069.023328101,0.18,1.0
2009-01-14,18.37,19.513,18.37,19.35,38800,13.7042654208282,14.5569586911607,13.7042654208282,14.4353585135017,52009.7924341665,0.0,1.0
2009-01-15,19.51,19.51,17.37,18.16,60200,14.5547206510811,14.5547206510811,12.9582520609574,13.5476026152554,80695.605787031,0.0,1.0
2009-01-16,19.52,20.03,19.03,19.97,48700,14.5621807846798,14.9426475982139,14.196634238343,14.8978867966217,65280.3322562859,0.0,1.0
2009-01-20,17.86,19.2,17.86,19.2,29200,13.3237986072941,14.3234565095211,13.3237986072941,14.3234565095211,39141.3901824138,0.0,1.0
2009-01-21,20.59,20.59,17.97,18.19,46800,15.3604150797416,15.3604150797416,13.4058600768799,13.5699830160515,62733.4609772935,0.0,1.0
2009-01-22,18.74,19.92,18.13,19.92,32300,13.9802903639805,14.8605861286281,13.5252222144592,14.8605861286281,43296.8117428755,0.0,1.0
2009-01-23,19.4,19.78,18.07,18.5,19400,14.4726591814953,14.7561442582462,13.480461412867,13.8012471576115,26004.8962170831,0.0,1.0
2009-01-26,20.31,20.99,19.12,19.12,36300,15.1515313389778,15.65882042369,14.2637754407314,14.2637754407314,48658.646014439,0.0,1.0
2009-01-27,20.44,21.15,20.38,20.38,33300,15.248513075761,15.7781825612693,15.2037522741687,15.2037522741687,44637.2703107664,0.0,1.0
2009-01-28,19.92,21.33,19.71,21.05,46100,14.8605861286281,15.9124649660461,14.7039233230552,15.7035812252822,61795.1399797699,0.0,1.0
2009-01-29,19.48,20.25,19.33,19.68,21400,14.5323402502849,15.1067705373855,14.4204382463043,14.6815429222591,28685.813352865,0.0,1.0
2009-01-30,18.49,19.84,17.83,19.84,39600,13.7937870240127,14.8009050598385,13.301418206498,14.8009050598385,53082.1592884792,0.0,1.0
2009-02-02,18.55,18.74,16.71,18.25,34300,13.838547825605,13.9802903639805,12.4658832434426,13.6147438176437,45977.7288786574,0.0,1.0
2009-02-03,19.34,19.81,18.74,18.74,35000,14.427898379903,14.7785246590423,13.9802903639805,13.9802903639805,46916.049876181,0.0,1.0
2009-02-04,17.86,19.51,17.65,19.48,36700,13.3237986072941,14.5547206510811,13.1671358017212,14.5323402502849,49194.8294415954,0.0,1.0
2009-02-05,18.36,18.88,17.37,17.61,19900,13.6968052872295,14.0847322343624,12.9582520609574,13.1372952673264,26675.1255010287,0.0,1.0
2009-02-06,21.04,21.27,18.38,18.4,41400,15.6961210916835,15.8677041644538,13.711725554427,13.7266458216244,55494.9847106827,0.0,1.0
2009-02-09,19.12,21.19,18.53,21.19,36900,14.2637754407314,15.8080230956642,13.8236275584076,15.8080230956642,49462.9211551737,0.0,1.0
2009-02-10,16.21,19.14,14.71,18.65,149600,12.0928765635071,14.2786957079288,10.9738565237008,13.9131491615921,200532.601756477,0.0,1.0
2009-02-11,15.09,16.34,14.3,15.77,124500,11.2573416004517,12.1898583002903,10.6679910461537,11.7646306851639,166887.091702416,0.0,1.0
2009-02-12,15.84,15.94,14.5,14.67,38000,11.8168516203549,11.891452956342,10.8171937181279,10.944015989306,50937.4255798536,0.0,1.0
2009-02-13,15.08,15.96,14.55,15.8,39200,11.249881466853,11.9063732235394,10.8544943861214,11.7870110859601,52545.9758613228,0.0,1.0
2009-02-17,14.15,14.57,13.68,14.52,49300,10.5560890421731,10.8694146533189,10.2054627630338,10.8321139853253,66084.6073970205,0.0,1.0
2009-02-18,13.34,14.58,13.33,14.37,32200,9.95181822067767,10.8768747869176,9.94435808707896,10.7202119813447,43162.7658860865,0.0,1.0
2009-02-19,13.37,13.97,13.32,13.5,34400,9.97419862147379,10.4218066373963,9.93689795348025,10.071180358257,46111.7747354465,0.0,1.0
2009-02-20,12.51,13.37,12.13,13.06,72300,9.33262713198483,9.97419862147379,9.04914205523389,9.74293447991382,96915.154458511,0.0,1.0
2009-02-23,11.62,13.44,11.38,13.44,86100,8.66867524169974,10.0264195566648,8.48963203533073,10.0264195566648,115413.482695405,0.0,1.0
2009-02-24,11.79,12.3,11.56,11.95,96500,8.79549751287779,9.17596432641194,8.62391444010749,8.91485965045713,129354.25180147,0.0,1.0
2009-02-25,11.16,12.0,10.86,11.38,171600,8.32550909615913,8.95216031845068,8.10170508819786,8.48963203533073,230022.690250076,0.0,1.0
2009-02-26,11.03,11.68,10.92,11.26,36800,8.22852735937591,8.71343604329199,8.14646588979011,8.40011043214622,49328.8752983846,0.0,1.0
2009-02-27,10.95,11.25,10.8,10.99,89900,8.16884629058624,8.39265029854751,8.05694428660561,8.19868682498108,120507.225253391,0.0,1.0
2009-03-02,8.45,10.82,7.78,10.53,234500,6.30381289090902,8.07186455380303,5.80398393979552,7.85552067944047,314337.534170412,0.0,1.0
2009-03-03,8.29,8.72,8.1284,8.65,151800,6.18445075332968,6.50523649807416,6.06389499437454,6.4530155628832,203481.610605836,0.0,1.0
2009-03-04,8.46,9.1,8.21,8.7,221100,6.31127302450773,6.7887215748251,6.12476968454,6.49031623087674,296375.389360674,0.0,1.0
2009-03-05,8.16,8.85,8.0,8.71,179800,6.08746901654646,6.60221823485737,5.96810687896712,6.49777636447545,241014.450506781,0.0,1.0
2009-03-06,8.02,8.16,7.58,7.83,186600,5.98302714616453,6.08746901654646,5.65478126782134,5.84128460778907,250129.568768439,0.0,1.0
2009-03-09,8.4,8.56,7.85,8.16,124600,6.26651222291547,6.38587436049482,5.85620487498648,6.08746901654646,167021.137559204,0.0,1.0
2009-03-10,9.8,9.83,8.61,8.69,113500,7.31093092673472,7.33331132753085,6.42317502848836,6.48285609727803,152142.047455615,0.0,1.0
2009-03-11,9.43,10.25,9.11,9.65,117200,7.03490598358249,7.64663693867662,6.7961817084238,7.19902892275409,157101.744156812,0.0,1.0
2009-03-12,10.43,10.54,8.94,9.36,140600,7.78091934345338,7.86298081303918,6.66935943724575,6.98268504839153,188468.474645458,0.0,1.0
2009-03-13,10.64,11.0,10.59,10.68,45100,7.93758214902627,8.20614695857979,7.90028148103272,7.9674226834211,60454.6814118789,0.0,1.0
2009-03-16,11.44,12.3,10.748,10.82,120800,8.53439283692298,9.17596432641194,8.01815159189232,8.07186455380303,161927.395001219,0.0,1.0
2009-03-17,12.46,12.49,11.0,11.4,125500,9.29532646399129,9.31770686478741,8.20614695857979,8.50455230252814,168227.550270306,0.0,1.0
2009-03-18,12.69,12.95,12.2004,12.51,204200,9.46690953676159,9.66087301032802,9.1016613957688,9.33262713198483,273721.639563319,0.0,1.0
2009-03-19,13.29,13.7,12.75,13.12,82700,9.91451755268412,10.2203830302312,9.51167033835384,9.78769528150607,110855.923564576,0.0,1.0
2009-03-20,12.06,13.57,11.93,13.49,84900,8.99692112004293,10.123401293448,8.89993938325971,10.0637202246583,113804.932413936,0.0,1.0
2009-03-23,14.0,14.23,12.29,12.29,104500,10.4441870381925,10.6157701109628,9.16850419281323,9.16850419281323,140077.920344597,0.0,1.0
2009-03-24,12.75,13.64,12.75,13.64,63000,9.51167033835384,10.1756222286389,9.51167033835384,10.1756222286389,84448.8897771258,0.0,1.0
2009-03-25,13.45,14.04,12.51,12.98,82300,10.0338796902635,10.4740275725873,9.33262713198483,9.68325341112415,110319.740137419,0.0,1.0
2009-03-26,13.9,14.04,13.17,13.8,80400,10.3695857022054,10.4740275725873,9.82499594949962,10.2949843662183,107772.868858427,0.0,1.0
2009-03-27,13.25,13.85,13.23,13.46,63600,9.88467701828929,10.3322850342118,9.86975675109187,10.0413398238622,85253.1649178603,0.0,1.0
2009-03-30,12.28,12.86,11.71,12.65,73200,9.16104405921453,9.59373180793964,8.73581644408812,9.43706900236675,98121.5671696127,0.0,1.0
2009-03-31,13.26,13.71,12.35,12.49,69800,9.892137151888,10.2278431638299,9.21326499440549,9.31770686478741,93564.0080387837,0.0,1.0
2009-04-01,14.0,14.3,12.69,13.0,83500,10.4441870381925,10.6679910461537,9.46690953676159,9.69817367832157,111928.290418888,0.0,1.0
2009-04-02,14.95,15.88,14.7,14.87,71200,11.1528997300698,11.8466921547497,10.9663963901021,11.0932186612801,95440.650033831,0.0,1.0
2009-04-03,15.79,16.02,14.52,14.95,53200,11.7795509523613,11.9511340251317,10.8321139853253,11.1528997300698,71312.3958117954,0.0,1.0
2009-04-06,15.24,15.85,14.66,15.65,49100,11.3692436044324,11.8243117539536,10.9365558557072,11.6751090819794,65816.5156834422,0.0,1.0
2009-04-07,14.88,15.59,14.71,15.0,66100,11.1006787948788,11.6303482803872,10.9738565237008,11.1902003980633,88604.3113375878,0.0,1.0
2009-04-08,15.57,15.57,14.88,14.88,47200,11.6154280131898,11.6154280131898,11.1006787948788,11.1006787948788,63269.6444044495,0.0,1.0
2009-04-09,17.25,17.95,15.93,16.18,112700,12.8687304577728,13.3909398096825,11.8839928227433,12.070496162711,151069.680601303,0.0,1.0
2009-04-13,17.69,17.88,16.65,16.84,56600,13.3312587408928,13.4744435436497,12.547510346855,12.6906951496119,75105.7360344163,0.18,1.0
2009-04-14,18.05,18.2,16.9,17.33,67900,13.6025562619059,13.7155968956613,12.7359114031141,13.0599612198797,90100.3441119587,0.0,1.0
2009-04-15,19.42,19.5,17.8,17.81,71800,14.6349940502057,14.6952823882086,13.4141552056468,13.4216912478972,95275.4743334113,0.0,1.0
2009-04-16,21.0,21.0,18.89,19.42,74600,15.8256887257631,15.8256887257631,14.2355838109364,14.6349940502057,98990.952441121,0.0,1.0
2009-04-17,20.47,21.22,19.84,21.22,67600,15.4262784864938,15.9914816552711,14.9515078247209,15.9914816552711,89702.2571718472,0.0,1.0
2009-04-20,18.04,19.83,17.8701,19.83,134600,13.5950202196555,14.9439717824706,13.4669828618218,14.9439717824706,178608.340463471,0.0,1.0
2009-04-21,19.98,20.2,17.68,18.01,110200,15.057012416226,15.222805345734,13.3237226986424,13.5724120929044,146230.602667715,0.0,1.0
2009-04-22,21.04,21.38,19.41,19.7,76200,15.8558328947645,16.1120583312769,14.6274580079553,14.8460032332158,101114.082788384,0.0,1.0
2009-04-23,20.77,21.04,20.1,21.04,88700,15.6523597540047,15.8558328947645,15.1474449232304,15.8558328947645,117701.038626373,0.0,1.0
2009-04-24,21.44,22.59,20.68,21.0,150300,16.1572745847791,17.0239194435709,15.5845353737514,15.8256887257631,199441.556995985,0.0,1.0
2009-04-27,22.36,22.7,20.34,20.99,107600,16.8505904718125,17.1068159083248,15.3283099372391,15.8181526835127,142780.515853413,0.0,1.0
2009-04-28,22.99,23.47,22.06,22.405,97000,17.3253611335854,17.6870911616028,16.6245092043016,16.8845026619391,128714.777302798,0.0,1.0
2009-04-29,24.97,25.56,22.54,23.22,159300,18.8174974991573,19.2621239919288,16.986239232319,17.4986901053437,211384.165199338,0.0,1.0
2009-04-30,24.36,26.0,24.3,24.97,145600,18.3577989218852,19.5937098509448,18.312582668383,18.8174974991573,193204.861600901,0.0,1.0
2009-05-01,25.8,26.02,24.2434,24.43,208700,19.4429890059375,19.6087819354455,18.2699286692459,18.4105512176377,276935.814671072,0.0,1.0
2009-05-04,27.32,27.33,25.8,25.8,144600,20.5884674279927,20.5960034702431,19.4429890059375,19.4429890059375,191877.905133862,0.0,1.0
2009-05-05,27.23,27.73,25.75,27.32,103200,20.5206430477395,20.8974451602576,19.4053087946857,20.5884674279927,136941.907398441,0.0,1.0
2009-05-06,27.47,28.1,26.72,27.25,140500,20.7015080617482,21.1762787235211,20.1363048929709,20.5357151322402,186437.383619001,0.0,1.0
2009-05-07,26.83,28.35,26.08,28.16,107100,20.2192013577249,21.3646797797802,19.6539981889477,21.2214949770232,142117.037619894,0.0,1.0
2009-05-08,29.38,29.6199,27.2,27.37,106300,22.1408921315676,22.3216817851538,20.4980349209884,20.6261476392445,141055.472446262,0.0,1.0
2009-05-11,27.06,28.46,26.61,28.45,75000,20.3925303294833,21.4475762445341,20.0534084282169,21.4400402022838,99521.7350279367,0.0,1.0
2009-05-12,25.62,27.35,24.21,27.16,87800,19.307340245431,20.6110755547438,18.2447582881297,20.4678907519869,116506.777806038,0.0,1.0
2009-05-13,24.28,25.3,24.01,25.13,59600,18.2975105838823,19.0661868934193,18.0940374431224,18.9380741751631,79086.6054355336,0.0,1.0
2009-05-14,25.43,26.25,23.51,24.31,88500,19.164155442674,19.7821109072038,17.7172353306043,18.3201187106333,117435.647332966,0.0,1.0
2009-05-15,24.55,25.42,23.57,25.42,52800,18.5009837246421,19.1566194004237,17.7624515841065,19.1566194004237,70063.3014596674,0.0,1.0
2009-05-18,25.84,26.11,24.47,24.8,48200,19.4731331749389,19.6766063156988,18.4406953866392,18.6893847809012,63959.3017112875,0.0,1.0
2009-05-19,26.69,26.83,25.5,25.84,61200,20.1136967662198,20.2192013577249,19.2169077384266,19.4731331749389,81209.7357827966,0.0,1.0
2009-05-20,25.6,27.81,25.48,26.69,49300,19.2922681609302,20.9577334982605,19.2018356539259,20.1136967662198,65418.9538250306,0.0,1.0
2009-05-21,24.64,25.16,23.35,25.16,45100,18.5688081048953,18.9606823019142,17.5966586545985,18.9606823019142,59845.7366634661,0.0,1.0
2009-05-22,23.94,25.04,23.83,24.81,36900,18.0412851473699,18.8702497949099,17.9583886826159,18.6969208231515,48964.6936337449,0.0,1.0
2009-05-26,26.32,26.47,23.75,23.82,66000,19.8348632029564,19.9479038367118,17.898100344613,17.9508526403655,87579.1268245844,0.0,1.0
2009-05-27,25.82,27.215,25.63,26.07,51000,19.4580610904382,20.5093389843639,19.3148762876813,19.6464621466973,67674.7798189971,0.0,1.0
2009-05-28,26.15,26.75,24.88,26.14,41300,19.7067504847002,20.158913019722,18.7496731189041,19.6992144424498,54803.3020887172,0.0,1.0
2009-05-29,25.96,26.34,25.03,26.34,60600,19.5635656819433,19.8499352874571,18.8627137526595,19.8499352874571,80413.561902573,0.0,1.0
2009-06-01,27.5,27.97,26.31,26.65,51400,20.7241161884993,21.0783101742663,19.827327160706,20.0835525972184,68205.5624058126,0.0,1.0
2009-06-02,27.83,28.88,27.37,27.51,81300,20.9728055827613,21.7640900190494,20.6261476392445,20.7316522307496,107881.560770283,0.0,1.0
2009-06-03,27.09,27.53,26.31,27.53,50900,20.4151384562344,20.7467243152504,19.827327160706,20.7467243152504,67542.084172293,0.0,1.0
2009-06-04,27.16,27.54,26.66,27.21,23900,20.4678907519869,20.7542603575007,20.0910886394687,20.5055709632387,31714.2595622359,0.0,1.0
2009-06-05,26.98,27.67,26.47,27.5,31900,20.3322419914804,20.8522289067554,19.9479038367118,20.7241161884993,42329.9112985491,0.0,1.0
2009-06-08,26.15,26.79,25.5601,26.43,35800,19.7067504847002,20.1890571887235,19.2621993523513,19.9177596677104,47505.0415200019,0.0,1.0
2009-06-09,26.32,26.94,26.0,26.27,46200,19.8348632029564,20.3020978224789,19.5937098509448,19.7971829917046,61305.3887772091,0.0,1.0
2009-06-10,27.41,27.84,26.55,27.27,53400,20.656291808246,20.9803416250116,20.0081921747147,20.5507872167409,70859.475339891,0.0,1.0
2009-06-11,26.45,27.75,26.32,27.41,54300,19.9328317522111,20.9125172447583,19.8348632029564,20.656291808246,72053.7361602263,0.0,1.0
2009-06-12,26.28,26.47,25.42,26.36,39200,19.8047190339549,19.9479038367118,19.1566194004237,19.8650073719578,52016.6935079351,0.0,1.0
2009-06-15,23.64,26.03,23.2,25.53,71500,17.815203879859,19.6163179776959,17.483618020843,19.2395158651777,94877.3873932998,0.0,1.0
2009-06-16,23.03,24.6,23.03,23.62,70300,17.3555053025868,18.5386639358939,17.3555053025868,17.8001317953583,93285.039632853,0.0,1.0
2009-06-17,23.14,23.54,20.69,23.28,79100,17.4384017673408,17.7398434573554,15.5920714160018,17.5439063588459,104962.256542798,0.0,1.0
2009-06-18,23.5,24.4,22.72,23.02,34300,17.7096992883539,18.3879430908866,17.1218879928256,17.3479692603365,45514.6068194432,0.0,1.0
2009-06-19,23.7,24.23,23.57,24.02,64100,17.8604201333612,18.2598303726304,17.7624515841065,18.1015734853728,85057.9095372099,0.0,1.0
2009-06-22,21.73,23.7,21.52,23.45,38700,16.3758198100396,17.8604201333612,16.217562922782,17.6720190771021,51353.2152744154,0.0,1.0
2009-06-23,21.68,22.43,21.6,21.765,42000,16.3381395987878,16.903342767565,16.2778512607849,16.4021959579159,55732.1716156446,0.0,1.0
2009-06-24,22.77,23.6,22.05,22.05,53800,17.1595682040774,17.7850597108575,16.6169731620512,16.6169731620512,71390.2579267067,0.0,1.0
2009-06-25,23.87,23.96,22.61,22.72,49200,17.9885328516174,18.0563572318706,17.0389915280716,17.1218879928256,65286.2581783264,0.0,1.0
2009-06-26,25.39,25.4,23.04,23.87,177900,19.1340112736726,19.141547315923,17.3630413448372,17.9885328516174,236065.555486266,0.0,1.0
2009-06-29,23.94,25.81,23.85,25.09,87900,18.0412851473699,19.4505250481879,17.9734607671166,18.9079300061617,116639.473452742,0.0,1.0
2009-06-30,23.45,24.96,23.44,24.38,66100,17.6720190771021,18.809961456907,17.6644830348517,18.3728710063859,87711.8224712883,0.0,1.0
2009-07-01,23.88,24.86,23.73,23.81,49500,17.9960688938677,18.7346010344033,17.8830282601123,17.9433165981152,65684.3451184384,0.0,1.0
2009-07-02,22.47,23.63,22.27,23.63,28200,16.9334869365665,17.8076678376086,16.7827660915592,17.8076678376086,37420.1723705042,0.0,1.0
2009-07-06,22.3,22.58,21.52,22.58,52900,16.8053742183103,17.0163834013205,16.217562922782,17.0163834013205,70195.9971063715,0.0,1.0
2009-07-07,21.26,22.38,21.23,22.38,37900,16.0216258242725,16.8656625563132,15.9990176975214,16.8656625563132,50291.6501007842,0.0,1.0
2009-07-08,21.34,21.74,20.25,21.48,36300,16.0819141622754,16.38335585229,15.2604855569858,16.1874187537805,48168.5197535215,0.0,1.0
2009-07-09,20.56,21.5,20.3,21.5,24900,15.4941028667471,16.2024908382812,15.2981657682376,16.2024908382812,33041.216029275,0.0,1.0
2009-07-10,20.59,20.91,20.37,20.37,21100,15.5167109934982,15.7578643455098,15.3509180639902,15.3509180639902,27998.7814545262,0.0,1.0
2009-07-13,21.72,21.78,20.0,20.63,53000,16.5039325282958,16.5495235021308,15.1969912783571,15.6756965036253,69750.64870305,0.18,1.0
2009-07-14,21.32,22.11,21.08,21.77,22700,16.1999927027286,16.8002738582237,16.0176288073883,16.5419250064917,29874.334444514,0.0,1.0
2009-07-15,23.2,23.88,21.8,22.12,66700,17.6285098828942,18.1452075863583,16.5647204934092,16.8078723538629,87780.5333678008,0.0,1.0
2009-07-16,24.63,24.95,23.21,23.21,64000,18.7150947592967,18.9582466197504,17.6361083785334,17.6361083785334,84227.1984338719,0.0,1.0
2009-07-17,25.06,25.76,24.36,24.6,55300,19.0418300717814,19.5737247665239,18.5099353770389,18.6922992723792,72777.5636467674,0.0,1.0
2009-07-20,25.87,26.03,25.07,25.34,79400,19.6573082185549,19.7788841487817,19.0494285674206,19.2545879496784,104494.368057022,0.0,1.0
2009-07-21,25.52,26.065,25.16,26.02,35300,19.3913608711836,19.8054788835189,19.1178150281732,19.7712856531425,46456.5641361825,0.0,1.0
2009-07-22,25.9,26.47,25.01,25.24,31200,19.6801037054724,20.1132179569056,19.0038375935855,19.1786029932866,41060.7592365125,0.0,1.0
2009-07-23,26.12,26.94,25.77,25.81,40000,19.8472706095343,20.470347251947,19.5813232621631,19.6117172447198,52641.99902117,0.0,1.0
2009-07-24,26.54,26.59,25.18,25.85,26100,20.1664074263798,20.2043999045757,19.1330120194515,19.6421112272765,34348.9043613134,0.0,1.0
2009-07-27,24.45,26.55,24.07,26.55,36600,18.5783218377915,20.174005922019,18.2895790035027,20.174005922019,48167.4291043705,0.0,1.0
2009-07-28,23.96,24.47,23.5,24.27,47900,18.2059955514718,18.5935188290699,17.8564647520696,18.4415489162863,63038.7938278508,0.0,1.0
2009-07-29,23.74,24.56,23.52,23.64,24200,18.0388286474098,18.6619052898225,17.8716617433479,17.9628436910181,31848.4094078078,0.0,1.0
2009-07-30,23.75,25.05,23.56,24.31,25200,18.046427143049,19.0342315761422,17.9020557259046,18.471942898843,33164.4593833371,0.0,1.0
2009-07-31,22.73,23.88,22.73,23.76,36100,17.2713805878528,18.1452075863583,17.2713805878528,18.0540256386882,47509.4041166058,0.0,1.0
2009-08-03,23.56,23.57,22.31,22.99,44700,17.9020557259046,17.9096542215438,16.9522437710073,17.4689414744714,58827.4339061574,0.0,1.0
2009-08-04,24.57,24.83,22.67,23.27,27300,18.6695037854617,18.8670646720803,17.2257896140177,17.6816993523684,35928.1643319484,0.0,1.0
2009-08-05,24.06,25.33,23.34,24.5,33000,18.2819805078636,19.2469894540392,17.7348888218427,18.6163143159874,43429.649192465,0.0,1.0
2009-08-06,23.47,24.83,23.38,24.16,31800,17.833669265152,18.8670646720803,17.7652828043994,18.3579654642553,41850.3892218301,0.0,1.0
2009-08-07,24.52,25.64,23.6,23.97,24000,18.6315113072658,19.4825428188538,17.9324497084613,18.2135940471109,31585.1994127019,0.0,1.0
2009-08-10,24.11,24.34,23.51,24.34,39700,18.3199729860594,18.4947383857606,17.8640632477087,18.4947383857606,52247.1840285112,0.0,1.0
2009-08-11,23.79,24.2,23.511,23.85,21100,18.0768211256057,18.3883594468121,17.8648230972727,18.1224120994408,27768.6544836672,0.0,1.0
2009-08-12,24.31,24.68,23.77,23.77,30800,18.471942898843,18.7530872374926,18.0616241343274,18.0616241343274,40534.3392463008,0.0,1.0
2009-08-13,24.44,24.96,24.06,24.46,11400,18.5707233421523,18.9658451153896,18.2819805078636,18.5859203334307,15002.9697210334,0.0,1.0
2009-08-14,25.57,26.4,24.36,24.36,53000,19.4293533493795,20.0600284874313,18.5099353770389,18.5099353770389,69750.6487030501,0.0,1.0
2009-08-17,25.35,25.56,24.55,24.94,45200,19.2621864453176,19.4217548537403,18.6543067941833,18.9506481241113,59485.4588939219,0.0,1.0
2009-08-18,26.58,27.57,25.63,25.75,60000,20.1968014089365,20.9490524772152,19.4749443232146,19.5661262708847,78962.998531755,0.0,1.0
2009-08-19,25.88,26.2999,25.22,26.27,37400,19.664906714194,19.9839675460832,19.1634060020083,19.961248044122,49220.269084794,0.0,1.0
2009-08-20,25.75,25.96,25.27,25.86,27600,19.5661262708847,19.7256946793075,19.2013984802042,19.6497097229157,36322.9793246073,0.0,1.0
2009-08-21,26.01,26.71,25.56,26.02,43300,19.7636871575034,20.2955818522459,19.4217548537403,19.7712856531425,56984.9639404163,0.0,1.0
2009-08-24,26.01,26.31,25.63,26.31,26900,19.7636871575034,19.9916420266787,19.4749443232146,19.9916420266787,35401.7443417367,0.0,1.0
2009-08-25,25.96,26.26,25.83,26.15,24300,19.7256946793075,19.9536495484828,19.6269142359982,19.8700660964519,31980.0144053607,0.0,1.0
2009-08-26,24.92,25.87,24.53,25.87,28500,18.9354511328329,19.6573082185549,18.6391098029049,19.6573082185549,37507.4243025836,0.0,1.0
2009-08-27,24.99,25.25,24.06,24.74,30400,18.9886406023072,19.1862014889258,18.2819805078636,18.7986782113277,40007.919256089,0.0,1.0
2009-08-28,23.89,25.26,23.67,25.26,26800,18.1528060819975,19.193799984565,17.9856391779356,19.193799984565,35270.1393441839,0.0,1.0
2009-08-31,23.88,24.17,23.01,23.69,50300,18.1452075863583,18.3655639598945,17.4841384657498,18.0008361692139,66197.3137691213,0.0,1.0
2009-09-01,23.06,24.94,22.47,23.57,42200,17.5221309439457,18.9506481241113,17.0738197012342,17.9096542215438,55537.3089673342,0.0,1.0
2009-09-02,24.14,24.48,23.07,23.07,34300,18.342768472977,18.6011173247091,17.5297294395849,17.5297294395849,45140.5141606531,0.0,1.0
2009-09-03,24.67,24.95,23.8,24.57,35400,18.7454887418534,18.9582466197504,18.0844196212449,18.6695037854617,46588.1691337354,0.0,1.0
2009-09-04,25.3,25.5,24.03,24.7,28000,19.2241939671217,19.3761638799053,18.259185020946,18.768284228771,36849.3993148189,0.0,1.0
2009-09-08,25.81,26.15,25.04,25.5,51400,19.6117172447198,19.8700660964519,19.026633080503,19.3761638799053,67644.9687422033,0.0,1.0
2009-09-09,26.35,26.98,25.53,26.09,24200,20.0220360092354,20.5007412345037,19.3989593668228,19.8244751226168,31848.4094078078,0.0,1.0
2009-09-10,27.37,27.5,26.0,26.35,31400,20.7970825644316,20.895863007741,19.7560886618642,20.0220360092354,41323.9692316185,0.0,1.0
2009-09-11,27.08,27.38,26.84,27.37,23700,20.5767261908955,20.8046810600708,20.3943622955552,20.7970825644316,31190.3844200431,0.0,1.0
2009-09-14,27.42,27.51,26.25,26.68,15400,20.8350750426275,20.9034615033802,19.9460510528437,20.2727863653283,20267.1696231504,0.0,1.0
2009-09-15,27.21,27.42,26.65,27.26,15500,20.6755066342048,20.8350750426275,20.2499908784108,20.7134991124007,20398.7746207033,0.0,1.0
2009-09-16,28.73,28.81,27.04,27.21,45400,21.8304779713599,21.8912659364734,20.5463322083388,20.6755066342048,59748.6688890279,0.0,1.0
2009-09-17,29.21,29.9984,28.55,28.79,37200,22.1952057620405,22.7942711582333,21.6937050498547,21.876068945195,48957.059089688,0.0,1.0
2009-09-18,28.25,29.89,27.67,29.36,55300,21.4657501806794,22.7119034655046,21.025037433607,22.3091831966282,72777.5636467672,0.0,1.0
2009-09-21,28.2,29.1,27.9,27.9,24100,21.4277577024835,22.1116223100095,21.1998028333081,21.1998028333081,31716.8044102548,0.0,1.0
2009-09-22,28.14,28.55,28.03,28.2,22700,21.3821667286484,21.6937050498547,21.2985832766174,21.4277577024835,29874.3344445139,0.0,1.0
2009-09-23,27.93,28.465,27.83,28.24,24000,21.2225983202256,21.6291178369217,21.1466133638339,21.4581516850402,31585.199412702,0.0,1.0
2009-09-24,27.75,28.07,26.5,28.04,18400,21.0858253987204,21.3289772591741,20.1360134438231,21.3061817722566,24215.3195497382,0.0,1.0
2009-09-25,26.91,27.56,26.312,27.56,17200,20.4475517650294,20.941453981576,19.9931617258066,20.941453981576,22636.0595791031,0.0,1.0
2009-09-28,28.55,28.69,27.06,27.06,14400,21.6937050498547,21.8000839888032,20.5615291996171,20.5615291996171,18951.1196476212,0.0,1.0
2009-09-29,27.82,28.55,27.81,28.55,31900,21.1390148681947,21.6937050498547,21.1314163725555,21.6937050498547,41981.9942193829,0.0,1.0
2009-09-30,26.59,27.99,26.4,27.99,44800,20.2043999045757,21.2681892940607,20.0600284874313,21.2681892940607,58959.0389037103,0.0,1.0
2009-10-01,26.52,27.02,26.341,26.5,21400,20.1512104351015,20.5311352170604,20.0151973631602,20.1360134438231,28163.4694763258,0.0,1.0
2009-10-02,26.51,27.18,26.4181,26.5,33300,20.1436119394623,20.6527111472873,20.0737817645382,20.1360134438231,43824.4641851239,0.0,1.0
2009-10-05,26.52,26.95,26.5,26.76,27500,20.1512104351015,20.4779457475861,20.1360134438231,20.3335743304418,36191.3743270542,0.0,1.0
2009-10-06,27.08,27.34,26.61,26.92,18100,20.5767261908955,20.7742870775141,20.2195968958541,20.4551502606686,23820.5045570793,0.0,1.0
2009-10-07,28.15,28.36,26.75,27.06,34900,21.3897652242876,21.5493336327103,20.3259758348026,20.5615291996171,45930.1441459707,0.0,1.0
2009-10-08,28.15,29.15,26.7,27.1,46700,21.3897652242876,22.1496147882054,20.2879833566067,20.5919231821738,61459.5338572157,0.0,1.0
2009-10-09,29.24,29.31,27.65,28.19,37000,22.218001248958,22.2711907184323,21.0098404423286,21.4201592068443,48693.8490945822,0.0,1.0
2009-10-12,30.01,30.68,29.5,29.5,38600,22.8030854131748,23.3121846209997,22.4155621355767,22.4155621355767,50799.5290554289,0.0,1.0
2009-10-13,29.81,29.95,28.39,29.83,30700,22.7878884218964,22.8949097026433,21.7023868600349,22.8031771762888,40160.2370108428,0.18,1.0
2009-10-14,30.14,30.29,28.87,30.26,22800,23.0401528693713,23.1548185273144,22.0693169654529,23.1318853957258,29825.8437735249,0.0,1.0
2009-10-15,29.55,30.13,28.96,29.71,44900,22.589134614795,23.0325084921751,22.1381163602187,22.7114446499343,58735.9818171609,0.0,1.0
2009-10-16,28.89,29.44,28.12,29.27,20500,22.0846057198453,22.5050464656367,21.4959886757373,22.3750920533012,26817.0963753184,0.0,1.0
2009-10-19,28.9,29.44,27.85,29.38,30900,22.0922500970415,22.5050464656367,21.2895904914396,22.4591802024595,40421.8672193824,0.0,1.0
2009-10-20,27.16,28.83,26.5,28.83,54800,20.7621284649013,22.038739456668,20.2575995699515,22.038739456668,71686.6771398756,0.0,1.0
2009-10-21,26.58,28.25,26.5,27.12,74900,20.3187545875212,21.595365579288,20.2575995699515,20.7315509561164,97980.5130981147,0.0,1.0
2009-10-22,27.54,28.0,26.45,26.565,24300,21.0526147983572,21.4042561493828,20.2193776839705,20.3072880217269,31788.0703375726,0.0,1.0
2009-10-23,27.49,27.93,26.68,27.57,38600,21.0143929123761,21.3507455090093,20.3951983594833,21.0755479299458,50494.6302481607,0.0,1.0
2009-10-26,27.53,28.53,26.73,27.45,67300,21.044970421161,21.8094081407818,20.4334202454643,20.9838154035913,88038.5651736063,0.0,1.0
2009-10-27,27.06,28.0,27.06,27.75,42900,20.6856846929392,21.4042561493828,20.6856846929392,21.2131467194775,56119.679731764,0.0,1.0
2009-10-28,26.58,27.64,26.47,26.91,58700,20.3187545875212,21.1290585703193,20.2346664383629,20.5710190349961,76788.4662063997,0.0,1.0
2009-10-29,26.92,28.04,26.64,26.78,39500,20.5786634121923,21.4348336581676,20.3646208506985,20.4716421314454,51671.9661865892,0.0,1.0
2009-10-30,26.9,27.4812,26.5,26.78,70300,20.5633746577999,21.0076658604435,20.2575995699515,20.4716421314454,91963.0183017016,0.0,1.0
2009-11-02,27.02,27.84,26.44,27.07,46800,20.6551071841544,21.2819461142434,20.2117333067743,20.6933290701354,61221.4687982879,0.0,1.0
2009-11-03,27.44,27.5,26.475,26.78,35500,20.9761710263951,21.0220372895723,20.238488626961,20.4716421314454,46439.3620157954,0.0,1.0
2009-11-04,26.61,27.61,26.61,26.76,21000,20.3416877191098,21.1061254387306,20.3416877191098,20.4563533770529,27471.1718966677,0.0,1.0
2009-11-05,27.95,28.05,26.92,27.09,24200,21.3660342634017,21.4424780353638,20.5786634121923,20.7086178245278,31657.2552333028,0.0,1.0
2009-11-06,27.63,27.75,27.25,27.75,21500,21.1214141931231,21.2131467194775,20.8309278596671,21.2131467194775,28125.2474180169,0.0,1.0
2009-11-09,27.97,28.18,27.58,27.78,34000,21.3813230177941,21.5418549389145,21.083192307142,21.2360798510662,44477.1354517477,0.0,1.0
2009-11-10,27.75,27.95,27.3,27.65,20500,21.2131467194775,21.3660342634017,20.8691497456482,21.1367029475155,26817.0963753185,0.0,1.0
2009-11-11,28.06,28.55,27.73,28.2,35100,21.45012241256,21.8246968951742,21.1978579650851,21.5571436933069,45916.101598716,0.0,1.0
2009-11-12,27.55,28.9,27.42,27.89,42000,21.0602591755534,22.0922500970415,20.9608822720027,21.3201680002245,54942.3437933353,0.0,1.0
2009-11-13,28.0,28.14,27.1,27.77,36700,21.4042561493828,21.5112774301297,20.716262201724,21.22843547387,48009.1432670334,0.0,1.0
2009-11-16,28.0,28.65,27.55,28.34,49900,21.4042561493828,21.9011406671363,21.0602591755534,21.6641649740538,65276.7370306531,0.0,1.0
2009-11-17,28.54,28.64,27.75,27.93,45300,21.817052517978,21.8934962899401,21.2131467194775,21.3507455090093,59259.2422342403,0.0,1.0
2009-11-18,29.36,29.42,28.27,28.5,37400,22.4438914480671,22.4897577112443,21.6106543336804,21.7864750091932,48924.8489969224,0.0,1.0
2009-11-19,28.85,29.07,28.56,29.07,35100,22.0540282110604,22.222204509377,21.8323412723704,22.222204509377,45916.1015987161,0.0,1.0
2009-11-20,29.31,29.32,28.46,28.74,32300,22.405669562086,22.4133139392822,21.7558975004083,21.9699400619022,42253.2786791603,0.0,1.0
2009-11-23,29.72,30.28,28.64,29.83,49300,22.7190890271306,23.1471741501182,21.8934962899401,22.8031771762888,64491.846405034,0.0,1.0
2009-11-24,29.7,29.79,29.28,29.36,30900,22.7038002727381,22.772599667504,22.3827364304974,22.4438914480671,40421.8672193825,0.0,1.0
2009-11-25,29.24,30.01,29.18,30.01,15900,22.3521589217126,22.9407759658206,22.3062926585353,22.9407759658206,20799.6015789055,0.0,1.0
2009-11-27,28.12,28.89,27.9,28.25,15200,21.4959886757373,22.0846057198453,21.3278123774207,21.595365579288,19883.8958490166,0.0,1.0
2009-11-30,29.24,29.31,27.93,28.12,45200,22.3521589217126,22.405669562086,21.3507455090093,21.4959886757373,59128.4271299703,0.0,1.0
2009-12-01,29.1,29.72,28.72,29.23,30700,22.2451376409656,22.7190890271306,21.9546513075097,22.3445145445164,40160.2370108429,0.0,1.0
2009-12-02,29.17,29.67,28.91,29.0,43700,22.2986482813391,22.6808671411495,22.0998944742377,22.1686938690036,57166.2005659228,0.0,1.0
2009-12-03,28.96,29.39,28.56,29.19,59200,22.1381163602187,22.4668245796557,21.8323412723704,22.3139370357315,77442.541727749,0.0,1.0
2009-12-04,29.33,29.98,28.92,29.65,42200,22.4209583164784,22.917842834232,22.1075388514339,22.6655783867571,55203.9740018751,0.0,1.0
2009-12-07,29.26,29.55,29.0,29.17,30300,22.367447676105,22.589134614795,22.1686938690036,22.2986482813391,39636.9765937633,0.0,1.0
2009-12-08,28.96,29.88,28.8,29.09,20100,22.1381163602187,22.8413990622699,22.0158063250794,22.2374932637694,26293.8359582391,0.0,1.0
2009-12-09,29.12,29.21,28.7,29.01,29200,22.2604263953581,22.3292257901239,21.9393625531173,22.1763382461998,38198.010446795,0.0,1.0
2009-12-10,29.08,29.7,28.87,29.22,29200,22.2298488865732,22.7038002727381,22.0693169654529,22.3368701673201,38198.0104467951,0.0,1.0
2009-12-11,29.18,29.68,28.5,29.23,30900,22.3062926585353,22.6885115183457,21.7864750091932,22.3445145445164,40421.8672193825,0.0,1.0
2009-12-14,30.13,30.16,28.9922,29.38,46800,23.0325084921751,23.0554416237637,22.1627312547905,22.4591802024595,61221.4687982879,0.0,1.0
2009-12-15,29.7,30.18,29.37,29.95,70900,22.7038002727381,23.0707303781561,22.4515358252633,22.8949097026433,92747.908927321,0.0,1.0
2009-12-16,28.84,30.09,28.51,29.95,144700,22.0463838338642,23.0019309833903,21.7941193863894,22.8949097026433,189289.455878468,0.0,1.0
2009-12-17,28.62,28.86,28.33,28.63,45800,21.8782075355477,22.0616725882567,21.6565205968576,21.8858519127439,59913.3177555894,0.0,1.0
2009-12-18,28.96,29.42,28.5,29.01,70400,22.1381163602187,22.4897577112443,21.7864750091932,22.1763382461998,92093.8334059718,0.0,1.0
2009-12-21,29.55,29.895,28.98,29.895,35100,22.589134614795,22.8528656280642,22.1534051146112,22.8528656280642,45916.101598716,0.0,1.0
2009-12-22,29.54,29.78,28.66,29.55,30100,22.5814902375988,22.7649552903078,21.9087850443325,22.589134614795,39375.3463852237,0.0,1.0
2009-12-23,30.94,31.08,29.0,29.65,43400,23.6517030450679,23.7587243258149,22.1686938690036,22.6655783867571,56773.7552531133,0.0,1.0
2009-12-24,30.81,31.3,30.6,30.94,16800,23.5523261415172,23.9269006241314,23.3917942203969,23.6517030450679,21976.9375173342,0.0,1.0
2009-12-28,31.73,32.04,30.91,30.91,41100,24.2556088435684,24.4925845366508,23.6287699134793,23.6287699134793,53765.0078549067,0.0,1.0
2009-12-29,32.6,33.3,31.94,31.94,78900,24.9206696596385,25.4557760633731,24.4161407646888,24.4161407646888,103213.117268909,0.0,1.0
2009-12-30,32.6,32.92,31.95,32.6,63300,24.9206696596385,25.1652897299172,24.423785141885,24.9206696596385,82805.9610028126,0.0,1.0
2009-12-31,31.53,32.81,31.42,32.39,56900,24.1027212996442,25.0812015807589,24.0186331504859,24.7601377385181,74433.7943295425,0.0,1.0
2010-01-04,32.33,32.87,31.78,32.01,34400,24.7142714753409,25.1270678439361,24.2938307295494,24.4696514050622,45000.395868827,0.0,1.0
2010-01-05,31.61,32.48,31.32,32.48,45600,24.1638763172139,24.828937133284,23.9421893785239,24.828937133284,59651.6875470498,0.0,1.0
2010-01-06,31.15,31.66,30.8,31.64,30000,23.8122349661883,24.2020982031949,23.544681764321,24.1868094488025,39244.5312809539,0.0,1.0
2010-01-07,31.34,31.49,30.2,31.15,27000,23.9574781329163,24.0721437908594,23.0860191325485,23.8122349661883,35320.0781528584,0.0,1.0
2010-01-08,31.87,32.13,30.84,30.84,24100,24.3626301243153,24.5613839314167,23.5752592731059,23.5752592731059,31526.4401290329,0.0,1.0
2010-01-11,31.84,32.22,31.6119,32.22,52800,24.3396969927267,24.6301833261826,24.1653287488812,24.6301833261826,69070.3750544787,0.0,1.0
2010-01-12,30.93,31.61,30.31,31.46,31700,23.6440586678717,24.1638763172139,23.1701072817068,24.0492106592708,41468.3880535413,0.0,1.0
2010-01-13,30.95,31.7499,30.57,30.9,46800,23.7969462117959,24.41197617221,23.5047704586301,23.7585020337478,60867.4737972057,0.18,1.0
2010-01-14,30.57,31.1,30.41,30.88,23900,23.5047704586301,23.9122787459403,23.381749088876,23.7431243625285,31084.0304220772,0.0,1.0
2010-01-15,31.84,32.41,30.49,30.49,81100,24.4812525810527,24.9195162108015,23.443259773753,23.443259773753,105477.609507551,0.0,1.0
2010-01-19,32.29,32.37,31.85,31.97,50600,24.8272501834859,24.8887608683629,24.4889414166623,24.5812074439779,65809.7045756114,0.0,1.0
2010-01-20,31.66,32.03,31.24,32.03,29100,24.3428535400794,24.6273404576356,24.0199224444751,24.6273404576356,37847.0830662113,0.0,1.0
2010-01-21,30.76,31.79,30.72,31.65,68700,23.650858335213,24.4428084030046,23.6201029927745,24.3351647044698,89350.3301253852,0.0,1.0
2010-01-22,29.0,30.74,28.89,30.69,65600,22.2976232679186,23.6354806639937,22.2130460762127,23.5970364859456,85318.5102798439,0.0,1.0
2010-01-25,28.53,29.39,28.11,29.39,36000,21.9362479942661,22.5974878566941,21.6133168986618,22.5974878566941,46821.1336901583,0.0,1.0
2010-01-26,27.69,29.14,27.61,28.47,27400,21.2903858030575,22.4052669664534,21.2288751181804,21.8901149806084,35636.0850863981,0.0,1.0
2010-01-27,27.7,28.11,27.14,27.61,27600,21.2980746386671,21.6133168986618,20.867499844528,21.2288751181804,35896.2024957879,0.0,1.0
2010-01-28,26.0,27.7,25.48,27.7,71300,19.9909725850305,21.2980746386671,19.5911531333299,21.2980746386671,92731.8564474522,0.0,1.0
2010-01-29,25.53,26.5999,25.46,26.37,50600,19.629597311378,20.452225833252,19.5757754621106,20.2754595025867,65809.7045756113,0.0,1.0
2010-02-01,25.27,25.75,24.92,25.74,37500,19.4296875855277,19.7987516947898,19.1605783391908,19.7910628591802,48772.0142605815,0.0,1.0
2010-02-02,26.3,26.44,25.12,25.37,38300,20.2216376533193,20.3292813518541,19.3143550513833,19.506575941624,49812.4838981405,0.0,1.0
2010-02-03,25.74,26.61,25.53,26.27,29500,19.7910628591802,20.4599915572177,19.629597311378,20.1985711464904,38367.3178849907,0.0,1.0
2010-02-04,23.94,25.56,23.61,25.52,49200,18.4070724494473,19.6526638182069,18.1533408743296,19.6219084757684,63988.8827098829,0.0,1.0
2010-02-05,23.85,24.18,22.98,23.95,47600,18.3378729289607,18.5916045040783,17.6689442309231,18.4147612850569,61907.9434347646,0.0,1.0
2010-02-08,22.6,23.91,22.01,23.72,98100,17.3767684777573,18.3840059426184,16.9231271767893,18.2379180660355,127587.589305681,0.0,1.0
2010-02-09,23.54,23.64,22.85,22.94,46000,18.0995190250622,18.1764073811585,17.5689893679979,17.6381888884846,59827.0041596467,0.0,1.0
2010-02-10,23.11,23.5,22.898,23.5,44900,17.7688990938482,18.0687636826237,17.6058957789242,18.0687636826237,58396.358408003,0.0,1.0
2010-02-11,24.26,24.27,22.96,23.0,32000,18.6531151889554,18.660804024565,17.6535665597038,17.6843219021423,41618.7855023628,0.0,1.0
2010-02-12,24.93,24.97,23.85,23.85,44000,19.1682671748004,19.1990225172389,18.3378729289607,18.3378729289607,57225.8300657489,0.0,1.0
2010-02-16,26.08,26.0995,25.18,25.82,58700,20.0524832699075,20.0674764993463,19.3604880650411,19.8525735440572,76344.4596558969,0.0,1.0
2010-02-17,25.63,26.22,25.19,26.15,45800,19.7064856674743,20.1601269684423,19.3681769006507,20.1063051191749,59566.8867502568,0.0,1.0
2010-02-18,25.77,25.77,25.15,25.53,39100,19.8141293660091,19.8141293660091,19.3374215582122,19.629597311378,50852.9535356995,0.0,1.0
2010-02-19,26.06,26.28,25.53,25.7,37900,20.0371055986882,20.2062599821,19.629597311378,19.7603075167417,49292.2490793611,0.0,1.0
2010-02-22,25.67,26.1,25.4,26.1,23300,19.7372410099128,20.0678609411267,19.5296424484529,20.0678609411267,30303.6781939079,0.0,1.0
2010-02-23,25.46,25.81,25.0,25.65,30700,19.5757754621106,19.8448847084476,19.2220890240678,19.7218633386935,39928.0223413294,0.0,1.0
2010-02-24,25.51,25.94,25.29,25.52,23400,19.6142196401588,19.9448395713727,19.445065256747,19.6219084757684,30433.7368986028,0.0,1.0
2010-02-25,25.96,26.04,25.0,25.27,54200,19.960217242592,20.021727927469,19.2220890240678,19.4296875855277,70491.817944627,0.0,1.0
2010-02-26,25.76,26.02,25.44,25.96,31300,19.8064405303994,20.0063502562497,19.5603977908914,19.960217242592,40708.3745694987,0.0,1.0
2010-03-01,26.63,26.75,25.9,25.9,23400,20.475369228437,20.5676352557525,19.9140842289342,19.9140842289342,30433.7368986028,0.0,1.0
2010-03-02,27.28,27.49,26.77,26.77,20100,20.9751435430627,21.1366090908649,20.5830129269718,20.5830129269718,26141.7996436717,0.0,1.0
2010-03-03,27.14,27.65,26.98,27.28,25500,20.867499844528,21.259630460619,20.7444784747739,20.9751435430627,33164.9696971954,0.0,1.0
2010-03-04,27.22,27.46,26.86,27.37,23200,20.929010529405,21.113542584036,20.6522124474584,21.0443430635494,30173.6194892131,0.0,1.0
2010-03-05,28.35,28.35,27.12,27.36,36100,21.7978489532928,21.7978489532928,20.8521221733087,21.0366542279398,46951.1923948532,0.0,1.0
2010-03-08,28.19,29.08,28.09,28.27,70100,21.6748275835388,22.3591339527956,21.5979392274425,21.7363382684158,91171.1519911137,0.0,1.0
2010-03-09,27.44,28.55,27.14,28.15,45900,21.0981649128168,21.9516256654854,20.867499844528,21.6440722411003,59696.9454549517,0.0,1.0
2010-03-10,27.21,27.54,26.6901,27.54,38700,20.9213216937954,21.1750532689131,20.5215791304508,21.1750532689131,50332.71871692,0.0,1.0
2010-03-11,26.97,27.35,26.54,27.01,57700,20.7367896391643,21.0289653923301,20.4061697079503,20.7675449816028,75043.8726089481,0.0,1.0
2010-03-12,27.06,27.2,26.715,27.05,32200,20.805989159651,20.9136328581857,20.5407243311188,20.7983003240413,41878.9029117525,0.0,1.0
2010-03-15,27.08,27.14,26.72,27.12,14900,20.8213668308702,20.867499844528,20.5445687489236,20.8521221733087,19378.7469995377,0.0,1.0
2010-03-16,27.28,27.55,27.08,27.08,15000,20.9751435430627,21.1827421045227,20.8213668308702,20.8213668308702,19508.8057042326,0.0,1.0
2010-03-17,27.39,27.8,27.13,27.43,22500,21.0597207347686,21.3749629947634,20.8598110089183,21.0904760772072,29263.208556349,0.0,1.0
2010-03-18,26.48,27.68,26.33,27.56,53000,20.3600366942926,21.2826969674478,20.2447041601482,21.1904309401323,68931.1134882884,0.0,1.0
2010-03-19,26.46,26.92,26.01,26.68,51400,20.3446590230733,20.6983454611162,19.9986614206401,20.5138134064851,66850.1742131704,0.0,1.0
2010-03-22,26.02,26.11,25.31,26.11,58400,20.0063502562497,20.0755497767364,19.4604429279662,20.0755497767364,75954.2835418124,0.0,1.0
2010-03-23,26.17,26.24,25.78,26.0,60400,20.1216827903941,20.1755046396615,19.8218182016187,19.9909725850305,78555.4576357101,0.0,1.0
2010-03-24,25.64,26.15,25.56,25.93,27900,19.7141745030839,20.1063051191749,19.6526638182069,19.9371507357631,36286.3786098726,0.0,1.0
2010-03-25,25.41,26.17,25.41,25.82,45200,19.5373312840625,20.1216827903941,19.5373312840625,19.8525735440572,58786.5345220875,0.0,1.0
2010-03-26,25.6,25.81,25.3,25.45,43500,19.6834191606454,19.8448847084476,19.4527540923566,19.568086626501,56575.5365422745,0.0,1.0
2010-03-29,25.6,26.12,25.43,25.95,46800,19.6834191606454,20.083238612346,19.5527089552817,19.9525284069823,60867.4737972057,0.0,1.0
2010-03-30,25.31,25.75,25.04,25.6,132600,19.4604429279662,19.7987516947898,19.2528443665063,19.6834191606454,172457.842425416,0.0,1.0
2010-03-31,24.82,25.49,24.81,25.24,36500,19.0836899830945,19.5988419689395,19.0760011474849,19.4066210786988,47471.4272136326,0.0,1.0
2010-04-01,24.55,25.62,24.16,25.08,50000,18.8760914216345,19.6987968318646,18.5762268328591,19.2835997089448,65029.3523474421,0.0,1.0
2010-04-05,25.96,25.99,24.6,24.66,59800,19.960217242592,19.9832837494208,18.9145355996827,18.9606686133404,77775.1054075405,0.0,1.0
2010-04-06,25.9,26.124,25.63,26.07,30100,19.9140842289342,20.0863141465899,19.7064856674743,20.0447944342979,39147.6701131601,0.0,1.0
2010-04-07,25.68,26.04,25.42,25.76,40200,19.7449298455224,20.021727927469,19.5450201196721,19.8064405303994,52283.5992873434,0.0,1.0
2010-04-08,25.85,25.95,25.26,25.49,52200,19.8756400508861,19.9525284069823,19.4219987499181,19.5988419689395,67890.6438507293,0.0,1.0
2010-04-09,25.79,25.92,25.55,25.92,17500,19.8295070372283,19.9294619001535,19.6449749825973,19.9294619001535,22760.2733216047,0.0,1.0
2010-04-12,25.25,25.97,25.08,25.97,79900,19.4143099143084,19.9679060782016,19.2835997089448,19.9679060782016,103916.905051213,0.0,1.0
2010-04-13,24.66,25.09,24.21,25.05,66100,19.0990676543137,19.4321008696971,18.7505445219357,19.401121035708,85345.8414569176,0.18,1.0
2010-04-14,25.11,25.25,24.64,24.8,52600,19.4475907866917,19.5560202056538,19.0835777373192,19.2074970732758,67915.1476646575,0.0,1.0
2010-04-15,25.46,25.59,25.02,25.15,44300,19.7186643340968,19.8193487945616,19.3778861602161,19.4785706206809,57198.4988886755,0.0,1.0
2010-04-16,25.04,25.57,24.77,25.43,48800,19.3933760772107,19.803858877567,19.1842621977839,19.695429458605,63008.730152762,0.0,1.0
2010-04-19,24.73,25.03,24.42,24.94,36800,19.1532823637948,19.3856311187134,18.9131886503788,19.3159264922378,47514.7801151975,0.0,1.0
2010-04-20,25.47,25.55,24.64,24.81,115800,19.7264092925941,19.7883689605724,19.0835777373192,19.2152420317731,149516.617862497,0.0,1.0
2010-04-21,25.72,25.79,25.3,25.47,36600,19.9200332550263,19.9742479645073,19.5947449981402,19.7264092925941,47256.5476145716,0.0,1.0
2010-04-22,25.57,25.66,25.24,25.3,50800,19.803858877567,19.8735635040426,19.5482752471565,19.5947449981402,65591.0551590228,0.0,1.0
2010-04-23,25.93,25.94,25.43,25.45,68300,20.0826773834694,20.0904223419667,19.695429458605,19.7109193755995,88186.3989638042,0.0,1.0
2010-04-26,26.33,26.5,25.97,25.97,31000,20.3924757233609,20.5241400178148,20.1136572174585,20.1136572174585,40026.0375970415,0.0,1.0
2010-04-27,24.75,26.18,24.68,25.72,50500,19.1687722807893,20.2763013459016,19.1145575713083,19.9200332550263,65203.7064080838,0.0,1.0
2010-04-28,25.0,25.29,24.77,25.29,31700,19.3623962432215,19.5870000396429,19.1842621977839,19.5870000396429,40929.8513492328,0.0,1.0
2010-04-29,26.77,27.07,25.25,25.49,122300,20.7332538972416,20.9656026521603,19.5560202056538,19.7418992095887,157909.174132844,0.0,1.0
2010-04-30,25.71,26.84,25.69,26.66,52100,19.912288296529,20.7874686067227,19.8967983795345,20.6480593537715,67269.5664130924,0.0,1.0
2010-05-03,27.03,27.1,25.82,25.87,60300,20.9346228181711,20.9888375276522,19.9974828399992,20.0362076324857,77857.0989387614,0.0,1.0
2010-05-04,25.51,26.72,25.12,26.36,58500,19.7573891265833,20.6945291047552,19.455335745189,20.4157105988528,75533.0064331265,0.0,1.0
2010-05-05,24.73,25.98,24.71,25.34,55600,19.1532823637948,20.1214021759558,19.1377924468002,19.6257248321294,71788.6351740484,0.0,1.0
2010-05-06,23.64,25.24,22.6,24.81,75600,18.3090818875903,19.5482752471565,17.5036062038723,19.2152420317731,97611.8852366559,0.0,1.0
2010-05-07,22.98,24.2,22.75,23.76,64600,17.7979146267692,18.7427995634385,17.6197805813316,18.4020213895578,83409.0977022221,0.0,1.0
2010-05-10,24.56,24.98,23.65,24.5,63500,19.0216180693408,19.346906326227,18.3168268460876,18.9751483183571,81988.8189487787,0.0,1.0
2010-05-11,24.58,24.9,23.85,23.85,78300,19.0371079863354,19.2849466582487,18.4717260160334,18.4717260160334,101098.023995108,0.0,1.0
2010-05-12,24.66,25.43,24.51,24.6,80700,19.0990676543137,19.695429458605,18.9828932768544,19.05259790333,104196.814002621,0.0,1.0
2010-05-13,24.86,25.18,24.5,24.75,66800,19.2539668242595,19.5018054961727,18.9751483183571,19.1687722807893,86249.6552091087,0.0,1.0
2010-05-14,24.14,24.91,23.61,24.53,71400,18.6963298124547,19.2926916167459,18.2858470120984,18.998383193849,92189.0027235085,0.0,1.0
2010-05-17,24.31,24.43,23.37,24.43,54900,18.8279941069086,18.9209336088761,18.0999680081635,18.9209336088761,70884.8214218574,0.0,1.0
2010-05-18,23.73,24.85,23.65,24.82,63400,18.3787865140659,19.2462218657622,18.3168268460876,19.2229869902704,81859.7026984654,0.0,1.0
2010-05-19,23.55,23.854,23.0,23.56,64300,18.2393772611147,18.4748239994323,17.8134045437638,18.247122219612,83021.7489512828,0.0,1.0
2010-05-20,21.69,23.05,21.62,22.72,78100,16.798814980619,17.8521293362503,16.744600271138,17.5965457058397,100839.791494482,0.0,1.0
2010-05-21,21.95,22.31,21.38,21.4,97700,17.0001839015485,17.2790024074509,16.5587212672031,16.5742111841976,126146.576555837,0.0,1.0
2010-05-24,21.77,22.43,21.41,21.99,87000,16.8607746485973,17.3719419094184,16.5819561426949,17.0311637355377,112331.137772342,0.0,1.0
2010-05-25,21.93,21.96,20.43,21.05,60900,16.9846939845539,17.0079288600458,15.8229502099606,16.3031376367925,78631.7964406397,0.0,1.0
2010-05-26,22.27,23.04,22.15,22.21,72400,17.2480225734618,17.844384377753,17.1550830714943,17.201552822478,93480.1652266385,0.0,1.0
2010-05-27,23.64,23.67,22.49,22.93,64600,18.3090818875903,18.3323167630822,17.4184116604021,17.7591898342828,83409.0977022219,0.0,1.0
2010-05-28,23.17,23.67,22.94,23.45,64400,17.9450688382177,18.3323167630822,17.7669347927801,18.1619276761418,83150.865201596,0.0,1.0
2010-06-01,21.73,23.6493,21.73,22.79,53600,16.8297948146082,18.3162846989928,16.8297948146082,17.6507604153208,69206.3101677877,0.0,1.0
2010-06-02,22.9,22.93,21.53,21.88,32300,17.7359549587909,17.7591898342828,16.6748956446624,16.9459691920675,41704.548851111,0.0,1.0
2010-06-03,23.0,23.25,22.39,23.0,21700,17.8134045437638,18.007028506196,17.3409620754292,17.8134045437638,28018.2263179291,0.0,1.0
2010-06-04,21.4,22.25,21.19,22.25,77400,16.5742111841976,17.2325326564672,16.4115670557546,17.2325326564672,99935.9777422909,0.0,1.0
2010-06-07,21.28,22.34,21.1665,21.65,84300,16.4812716822302,17.3022372829428,16.393366403286,16.7678351466299,108844.99901389,0.0,1.0
2010-06-08,21.37,21.6,21.13,21.49,84100,16.5509763087058,16.7291103541434,16.3650973047708,16.6439158106732,108586.766513264,0.0,1.0
2010-06-09,21.04,21.95,20.87,21.57,67600,16.2953926782953,17.0001839015485,16.1637283838413,16.7058754786515,87282.5852116127,0.0,1.0
2010-06-10,21.95,22.0,21.17,21.53,97100,17.0001839015485,17.038908694035,16.39607713876,16.6748956446624,125371.879053959,0.0,1.0
2010-06-11,22.78,22.81,21.67,21.67,39600,17.6430154568235,17.6662503323153,16.7833250636244,16.7833250636244,51130.0351239626,0.0,1.0
2010-06-14,22.84,23.39,22.76,23.14,61500,17.6894852078072,18.1154579251581,17.6275255398289,17.9218339627259,79406.4939425178,0.0,1.0
2010-06-15,24.33,24.49,22.74,23.02,78000,18.8434840239032,18.9674033598598,17.6120356228343,17.8288944607584,100710.675244169,0.0,1.0
2010-06-16,24.25,24.49,24.0,24.15,75500,18.7815243559249,18.9674033598598,18.5879003934927,18.704074770952,97482.7689863429,0.0,1.0
2010-06-17,24.31,24.5,23.9,24.45,44900,18.8279941069086,18.9751483183571,18.5104508085198,18.9364235258707,57973.1963905537,0.0,1.0
2010-06-18,24.27,24.75,24.2,24.5,51900,18.7970142729195,19.1687722807893,18.7427995634385,18.9751483183571,67011.3339124661,0.0,1.0
2010-06-21,24.1,25.035,23.72,24.85,39700,18.6653499784656,19.3895035979621,18.3710415555686,19.2462218657622,51259.1513742756,0.0,1.0
2010-06-22,23.35,24.82,23.28,24.14,33800,18.0844780911689,19.2229869902704,18.0302633816879,18.6963298124547,43641.2926058066,0.0,1.0
2010-06-23,23.3,23.81,23.0,23.38,29700,18.0457532986825,18.4407461820442,17.8134045437638,18.1077129666608,38347.5263429719,0.0,1.0
2010-06-24,22.07,23.02,22.03,23.02,50700,17.093123403516,17.8288944607584,17.0621435695268,17.8288944607584,65461.9389087097,0.0,1.0
2010-06-25,22.55,23.08,21.97,22.23,69100,17.4648814113858,17.8753642117421,17.0156738185431,17.2170427394726,89219.3289663087,0.0,1.0
2010-06-28,22.04,22.62,22.01,22.61,65200,17.0698885280241,17.5190961208669,17.0466536525322,17.5113511623696,84183.7952041002,0.0,1.0
2010-06-29,21.3,21.7,21.19,21.61,57600,16.4967615992248,16.8065599391163,16.4115670557546,16.7368553126407,74370.9601803091,0.0,1.0
2010-06-30,20.83,21.74,20.7,21.41,50300,16.1327485498522,16.8375397731055,16.0320640893874,16.5819561426949,64945.4739074576,0.0,1.0
2010-07-01,20.49,21.0,20.0,20.95,70000,15.8694199609444,16.2644128443061,15.4899169945772,16.2256880518197,90381.3752191258,0.0,1.0
2010-07-02,20.08,20.68,20.0,20.63,82500,15.5518766625555,16.0165741723929,15.4899169945772,15.9778493799064,106520.906508256,0.0,1.0
2010-07-06,20.13,20.77,19.85,20.68,78800,15.590601455042,16.0862787988685,15.3737426171179,16.0165741723929,101743.605246673,0.0,1.0
2010-07-07,20.49,20.75,20.12,20.29,92500,15.8694199609444,16.0707888818739,15.5828564965447,15.7145207909986,119432.531539559,0.0,1.0
2010-07-08,20.75,20.92,20.36,20.8,107900,16.0707888818739,16.2024531763278,15.7687355004796,16.1095136743603,139316.434087767,0.0,1.0
2010-07-09,21.2,21.21,20.58,20.75,70100,16.4193120142519,16.4270569727492,15.93912458742,16.0707888818739,90510.4914694388,0.0,1.0
2010-07-12,20.94,21.17,20.64,21.17,65500,16.2179430933224,16.39607713876,15.9855943384037,16.39607713876,84571.1439550391,0.0,1.0
2010-07-13,22.02,22.13,21.02,21.2,58600,17.1938078639807,17.2796988206128,16.4129809855075,16.5535298236327,75048.6460130335,0.18,1.0
2010-07-14,22.01,22.239,21.5,21.84,44600,17.185999595196,17.3648089503664,16.7877778871746,17.0532590258555,57118.9353614555,0.0,1.0
2010-07-15,21.27,22.06,20.86,22.06,57200,16.6081877051258,17.2250409391197,16.2880486849518,17.2250409391197,73255.6749478756,0.0,1.0
2010-07-16,20.56,21.05,20.3,21.05,53600,16.0538006214098,16.4364057918617,15.8507856330068,16.4364057918617,68645.1779231842,0.0,1.0
2010-07-19,21.35,21.43,20.26,20.56,76500,16.6706538554037,16.7331200056815,15.8195525578678,16.0538006214098,97973.0617746936,0.0,1.0
2010-07-20,21.83,21.89,20.9,20.97,41600,17.0454507570708,17.0923003697792,16.3192817600907,16.3739396415838,53276.8545075459,0.0,1.0
2010-07-21,21.2,22.25,21.1,22.0,34600,16.5535298236327,17.3733980460296,16.4754471357854,17.1781913264113,44311.9991817569,0.0,1.0
2010-07-22,22.4,22.5,21.41,21.64,49100,17.4905220778006,17.5686047656479,16.7175034681121,16.8970936501609,62882.0566423197,0.0,1.0
2010-07-23,22.98,23.0,21.95,22.2,24800,17.943401667315,17.9590182048845,17.1391499824876,17.3343567021059,31761.2017256524,0.0,1.0
2010-07-26,23.39,23.78,23.0,23.14,57900,18.2635406874891,18.5680631700936,17.9590182048845,18.0683339678708,74152.1604804544,0.0,1.0
2010-07-27,23.12,24.05,23.01,23.73,35900,18.0527174303013,18.7788864272814,17.9668264736692,18.52902182617,45976.9008851177,0.0,1.0
2010-07-28,24.28,24.37,23.49,23.5,48400,18.9584766093303,19.0287510283928,18.3416233753364,18.3494316441211,61985.5711097408,0.0,1.0
2010-07-29,24.04,24.75,23.66,24.43,42000,18.7710781584967,19.3254652422127,18.4743639446768,19.0756006411012,53789.1319547338,0.0,1.0
2010-07-30,24.01,24.397,23.46,23.74,23000,18.7476533521425,19.0498333541116,18.3181985689822,18.5368300949547,29455.9532133066,0.0,1.0
2010-08-02,24.9,25.129,24.21,24.5,47900,19.4425892739837,19.621398629154,18.9038187278371,19.1302585225944,61345.2243007558,0.0,1.0
2010-08-03,24.0,24.74,23.76,24.69,46000,18.7398450833577,19.3176569734279,18.5524466325242,19.2786156295043,58911.9064266134,0.0,1.0
2010-08-04,24.13,24.39,23.96,24.1,52500,18.8413525775593,19.0443675659623,18.7086120082188,18.8179277712051,67236.4149434172,0.0,1.0
2010-08-05,23.97,24.42,23.85,23.85,22500,18.7164202770036,19.0677923723165,18.6227210515868,18.6227210515868,28815.6064043216,0.0,1.0
2010-08-06,23.6,23.85,22.94,23.67,27700,18.4275143319685,18.6227210515868,17.9121685921761,18.4821722134616,35475.2132177648,0.0,1.0
2010-08-09,23.94,24.08,23.5,23.75,15900,18.6929954706494,18.8023112336356,18.3494316441211,18.5446383637394,20363.0285257206,0.0,1.0
2010-08-10,23.21,23.65,22.85,23.65,32600,18.1229918493639,18.4665556758921,17.8418941731135,18.4665556758921,41750.6119458172,0.0,1.0
2010-08-11,21.65,22.75,21.57,22.75,38900,16.9049019189456,17.7638114852662,16.8424357686678,17.7638114852662,49818.9817390274,0.0,1.0
2010-08-12,21.64,21.95,21.16,21.46,48000,16.8970936501609,17.1391499824876,16.5222967484937,16.7565448120357,61473.293662553,0.0,1.0
2010-08-13,21.25,21.78,21.2,21.48,28700,16.5925711675563,17.0064094131472,16.5535298236327,16.7721613496052,36755.9068357349,0.0,1.0
2010-08-16,21.89,21.96,21.18,21.18,29400,17.0923003697792,17.1469582512723,16.5379132860632,16.5379132860632,37652.3923683137,0.0,1.0
2010-08-17,22.86,22.99,22.23,22.26,33600,17.8497024418983,17.9512099360998,17.3577815084601,17.3812063148143,43031.305563787,0.0,1.0
2010-08-18,23.29,23.59,22.51,22.76,41200,18.1854579996417,18.4197060631837,17.5764130344326,17.7716197540509,52764.5770603581,0.0,1.0
2010-08-19,21.6,23.6899,21.58,23.21,33100,16.865860575022,18.4977106683432,16.8502440374525,18.1229918493639,42390.9587548021,0.0,1.0
2010-08-20,21.45,21.66,21.08,21.42,33400,16.748736543251,16.9127101877304,16.4598305982159,16.7253117368968,42775.1668401931,0.0,1.0
2010-08-23,21.03,21.87,20.83,21.63,40700,16.4207892542922,17.0766838322097,16.2646238785976,16.8892853813762,52124.2302513731,0.0,1.0
2010-08-24,20.8,21.09,20.56,20.67,30900,16.2411990722434,16.4676388670006,16.0538006214098,16.1396915780419,39573.4327952684,0.0,1.0
2010-08-25,21.46,21.63,20.3,20.65,25400,16.7565448120357,16.8892853813762,15.8507856330068,16.1240750404724,32529.6178964343,0.0,1.0
2010-08-26,21.25,21.66,20.94,21.63,14600,16.5925711675563,16.9127101877304,16.3505148352296,16.8892853813762,18698.1268223599,0.0,1.0
2010-08-27,22.9,22.95,21.47,21.58,31700,17.8809355170372,17.9199768609608,16.7643530808205,16.8502440374525,40597.9876896443,0.0,1.0
2010-08-30,21.52,22.89,21.49,22.83,28100,16.8033944247441,17.8731272482525,16.7799696183899,17.8262776355441,35987.4906649529,0.0,1.0
2010-08-31,21.48,22.13,21.01,21.5,19300,16.7721613496052,17.2796988206128,16.4051727167228,16.7877778871746,24717.3868268182,0.0,1.0
2010-09-01,23.69,23.71,21.85,21.85,40400,18.497788751031,18.5134052886005,17.0610672946403,17.0610672946403,51740.0221659822,0.0,1.0
2010-09-02,23.38,24.5,22.8,23.46,21500,18.2557324187043,19.1302585225944,17.8028528291899,18.3181985689822,27534.9127863519,0.0,1.0
2010-09-03,23.86,23.93,23.22,23.71,20300,18.6305293203715,18.6851872018646,18.1308001181486,18.5134052886005,25998.080444788,0.0,1.0
2010-09-07,23.07,23.81,23.01,23.54,26100,18.0136760863776,18.5914879764478,17.9668264736692,18.3806647192601,33426.1034290132,0.0,1.0
2010-09-08,23.27,23.43,22.9,23.11,15000,18.1698414620723,18.294773762628,17.8809355170372,18.0449091615166,19210.4042695478,0.0,1.0
2010-09-09,22.35,23.78,22.24,23.7,21000,17.4514807338769,18.5680631700936,17.3655897772448,18.5055970198158,26894.5659773669,0.0,1.0
2010-09-10,23.17,23.42,22.4,22.4,20300,18.091758774225,18.2869654938433,17.4905220778006,17.4905220778006,25998.080444788,0.0,1.0
2010-09-13,24.22,24.445,23.32,23.54,31400,18.9116269966219,19.0873130442783,18.2088828059959,18.3806647192601,40213.7796042533,0.0,1.0
2010-09-14,24.16,24.76,23.15,24.01,39000,18.8647773839135,19.3332735109974,18.0761422366555,18.7476533521425,49947.0511008242,0.0,1.0
2010-09-15,24.27,24.7,23.8,24.1,28900,18.9506683405455,19.286423898289,18.5836797076631,18.8179277712051,37012.0455593288,0.0,1.0
2010-09-16,23.79,24.54,23.54,24.15,17100,18.5758714388784,19.1614915977333,18.3806647192601,18.8569691151287,21899.8608672844,0.0,1.0
2010-09-17,23.98,24.35,23.71,24.17,29800,18.7242285457883,19.0131344908234,18.5134052886005,18.8725856526982,38164.6698155016,0.0,1.0
2010-09-20,25.05,25.12,23.57,24.0,31800,19.5597133057546,19.6143711872478,18.4040895256143,18.7398450833577,40726.0570514414,0.0,1.0
2010-09-21,24.71,25.1,24.28,24.96,18600,19.2942321670737,19.5987546496783,18.9584766093303,19.4894388866921,23820.9012942393,0.0,1.0
2010-09-22,23.82,24.67,23.78,24.66,24200,18.5992962452326,19.2629990919348,18.5680631700936,19.2551908231501,30992.7855548704,0.0,1.0
2010-09-23,22.85,23.7,22.77,23.67,30500,17.8418941731135,18.5055970198158,17.7794280228357,18.4821722134616,39061.1553480806,0.0,1.0
2010-09-24,24.36,24.44,22.945,23.29,76100,19.0209427596081,19.083408909886,17.9160727265685,18.1854579996417,97460.7843275059,0.0,1.0
2010-09-27,23.96,24.44,23.55,24.44,10400,18.7086120082188,19.083408909886,18.3884729880448,19.083408909886,13319.2136268865,0.0,1.0
2010-09-28,24.79,24.89,23.31,24.14,33800,19.3566983173516,19.4347810051989,18.2010745372112,18.849160846344,43287.4442873811,0.0,1.0
2010-09-29,25.03,25.04,24.4,24.61,19800,19.5440967681852,19.5519050369699,19.052175834747,19.2161494792264,25357.7336358031,0.0,1.0
2010-09-30,24.82,25.5,24.28,25.24,38400,19.3801231237058,19.9110854010676,18.9584766093303,19.7080704126646,49178.6349300424,0.0,1.0
2010-10-01,24.54,25.15,23.61,25.15,22600,19.1614915977333,19.637795993602,18.4353226007532,19.637795993602,28943.6757661187,0.0,1.0
2010-10-04,24.53,24.53,23.82,24.32,20600,19.1536833289486,19.1536833289486,18.5992962452326,18.9897096844692,26382.2885301789,0.0,1.0
2010-10-05,25.89,26.0,24.46,24.95,39500,20.2156078836722,20.3014988403042,19.0990254474554,19.4816306179073,50587.3979098091,0.0,1.0
2010-10-06,26.19,26.25,25.77,25.84,23300,20.4498559472141,20.4967055599225,20.1219086582554,20.1765665397485,29840.1612986976,0.0,1.0
2010-10-07,25.85,26.51,25.85,26.51,20800,20.1843748085332,20.6997205483256,20.1843748085332,20.6997205483256,26638.427253773,0.0,1.0
2010-10-08,26.74,26.85,25.77,25.94,27000,20.8793107303744,20.9652016870065,20.1219086582554,20.2546492275958,34578.7276851861,0.0,1.0
2010-10-11,26.95,27.29,26.54,26.68,19900,21.0432843748538,21.3087655135347,20.7231453546798,20.832461117666,25485.8029976001,0.0,1.0
2010-10-12,25.3,26.79,25.21,26.76,52200,19.754920025373,20.9183520742981,19.6846456063104,20.8949272679439,66852.2068580262,0.0,1.0
2010-10-13,26.25,26.38,25.12,25.35,28700,20.6372543980477,20.739457943638,19.7488697325318,19.9296913901147,36505.5828391237,0.18,1.0
2010-10-14,26.34,26.75,26.1401,26.28,33900,20.708010698841,21.0303449580105,20.5508530929679,20.6608398316455,43119.8347821008,0.0,1.0
2010-10-15,25.9,26.84,25.75,26.84,26800,20.3620910060737,21.1011012588038,20.2441638380849,21.1011012588038,34088.8369368821,0.0,1.0
2010-10-18,26.95,27.0,25.97,26.2,23000,21.1875811819957,21.2268902379919,20.4171236844685,20.5979453420514,29255.3451323987,0.0,1.0
2010-10-19,25.74,26.85,25.605,26.34,20500,20.2363020268856,21.1089630700031,20.1301675756957,20.708010698841,26075.4163136598,0.0,1.0
2010-10-20,26.47,27.15,25.97,25.97,21200,20.8102142444314,21.3448174059808,20.4171236844685,20.4171236844685,26965.7963829066,0.0,1.0
2010-10-21,26.18,26.99,25.63,26.73,17800,20.5822217196529,21.2190284267927,20.1498221036938,21.014621335612,22641.0931894217,0.0,1.0
2010-10-22,26.56,26.67,26.07,26.33,17100,20.8809705452247,20.9674504684165,20.4957417964611,20.7001488876418,21750.7131201747,0.0,1.0
2010-10-25,26.68,27.11,26.46,26.94,13800,20.9753122796157,21.3133701611838,20.8023524332321,21.1797193707964,17553.2070794393,0.0,1.0
2010-10-26,26.62,26.95,26.44,26.44,15100,20.9281414124202,21.1875811819957,20.7866288108336,20.7866288108336,19206.7700651835,0.0,1.0
2010-10-27,26.31,26.6,26.01,26.2,41100,20.6844252652433,20.9124177900217,20.4485709292656,20.5979453420514,52278.029780069,0.0,1.0
2010-10-28,25.28,26.68,25.185,26.68,18400,19.8746587117199,20.9753122796157,19.7999715053269,20.9753122796157,23404.276105919,0.0,1.0
2010-10-29,25.85,26.2,25.25,25.25,49000,20.3227819500775,20.5979453420514,19.8510732781221,19.8510732781221,62326.6048472842,0.0,1.0
2010-11-01,25.78,26.49,24.88,25.8601,31500,20.2677492716827,20.8259378668299,19.5601862637496,20.3307223793887,40067.1031161113,0.0,1.0
2010-11-02,26.89,26.99,25.875,26.28,33600,21.1404103148001,21.2190284267927,20.3424364780756,20.6608398316455,42738.2433238521,0.0,1.0
2010-11-03,26.64,27.03,26.1,27.03,8700,20.9438650348187,21.2504756715897,20.5193272300589,21.2504756715897,11066.1522892117,0.0,1.0
2010-11-04,27.31,27.58,26.74,27.39,44500,21.4706063851689,21.6828752875488,21.0224831468113,21.5335008747629,56602.7329735541,0.0,1.0
2010-11-05,28.53,28.85,27.111,27.25,19200,22.4297473514781,22.6813253098544,21.3141563423037,21.4234355179733,24421.8533279155,0.0,1.0
2010-11-08,27.08,27.89,26.8,27.44,46300,21.289784727586,21.9265914347257,21.0696540140068,21.5728099307592,58892.2817230462,0.0,1.0
2010-11-09,26.76,27.55,26.55,27.15,18000,21.0382067692098,21.659289853951,20.8731087340254,21.3448174059808,22895.4874949207,0.0,1.0
2010-11-10,27.14,27.37,26.45,26.7,14400,21.3369555947815,21.5177772523644,20.7944906220328,20.9910359020143,18316.3899959366,0.0,1.0
2010-11-11,27.09,27.43,26.66,26.68,14900,21.2976465387852,21.56494811956,20.9595886572172,20.9753122796157,18952.3757596844,0.0,1.0
2010-11-12,26.44,26.98,26.26,26.67,14400,20.7866288108336,21.2111666155934,20.645116209247,20.9674504684165,18316.3899959366,0.0,1.0
2010-11-15,26.49,27.05,26.35,26.75,30500,20.8259378668299,21.2661992939882,20.7158725100403,21.0303449580105,38795.1315886157,0.0,1.0
2010-11-16,26.94,27.07,26.0,26.27,19700,21.1797193707964,21.2819229163867,20.4407091180663,20.6529780204462,25057.8390916633,0.0,1.0
2010-11-17,27.29,27.47,26.91,26.91,17900,21.4548827627704,21.596395364357,21.1561339371986,21.1561339371986,22768.2903421712,0.0,1.0
2010-11-18,26.97,27.83,26.96,27.83,52500,21.2033048043942,21.8794205675302,21.1954429931949,21.8794205675302,66778.5051935188,0.0,1.0
2010-11-19,26.51,27.05,26.28,27.05,39100,20.8416614892284,21.2661992939882,20.6608398316455,21.2661992939882,49734.0867250778,0.0,1.0
2010-11-22,26.48,26.71,25.53,26.51,34100,20.8180760556306,20.9988977132135,20.0712039917013,20.8416614892284,43374.2290875999,0.0,1.0
2010-11-23,26.12,26.25,25.73,25.92,14500,20.5350508524574,20.6372543980477,20.2284402156864,20.3778146284723,18443.5871486862,0.0,1.0
2010-11-24,27.61,27.72,26.2301,26.37,24000,21.7064607211466,21.7929406443384,20.6216093937612,20.7315961324388,30527.3166598943,0.0,1.0
2010-11-26,26.57,27.45,26.55,27.28,24300,20.8888323564239,21.5806717419585,20.8731087340254,21.4470209515711,30908.9081181431,0.0,1.0
2010-11-29,28.0,28.01,25.81,26.41,36700,22.0130713579176,22.0209331691168,20.2913347052804,20.7630433772358,46681.3550590884,0.0,1.0
2010-11-30,26.34,27.5,26.03,27.5,81200,20.708010698841,21.6199807979548,20.4642945516641,21.6199807979548,103284.088032643,0.0,1.0
2010-12-01,25.99,27.1,25.5,27.0,59500,20.4328473068671,21.3055083499845,20.0476185581035,21.2268902379919,75682.3058859879,0.0,1.0
2010-12-02,26.47,26.48,25.8,26.09,28200,20.8102142444314,20.8180760556306,20.2834728940812,20.5114654188596,35869.5970753758,0.0,1.0
2010-12-03,27.43,27.55,26.0,26.2,19700,21.56494811956,21.659289853951,20.4407091180663,20.5979453420514,25057.8390916632,0.0,1.0
2010-12-06,27.59,27.81,27.08,27.45,25800,21.6907370987481,21.8636969451317,21.289784727586,21.5806717419585,32816.8654093864,0.0,1.0
2010-12-07,28.18,28.72,27.31,28.19,25400,22.1545839595042,22.579121764264,21.4706063851689,22.1624457707034,32308.0767983882,0.0,1.0
2010-12-08,28.77,28.79,27.9501,28.15,16600,22.6184308202603,22.6341544426588,21.9738409200333,22.1309985259064,21114.7273564269,0.0,1.0
2010-12-09,29.39,29.74,28.26,28.98,36900,23.1058631146142,23.3810265065882,22.2174784490982,22.7835288554447,46935.7493645875,0.0,1.0
2010-12-10,29.64,29.84,28.79,29.4,79000,23.3024083945956,23.4596446185807,22.6341544426588,23.1137249258134,100485.750672152,0.0,1.0
2010-12-13,28.48,29.65,28.48,29.65,22300,22.3904382954819,23.3102702057949,22.3904382954819,23.3102702057949,28364.9650631518,0.0,1.0
2010-12-14,28.75,28.929,28.1201,28.71,12000,22.6027071978618,22.7434336183285,22.1074917104206,22.5712599530648,15263.6583299472,0.0,1.0
2010-12-15,28.79,29.28,28.58,28.83,15600,22.6341544426588,23.0193831914224,22.4690564074744,22.6656016874558,19842.7558289313,0.0,1.0
2010-12-16,29.1,29.16,28.67,28.77,21100,22.8778705898358,22.9250414570313,22.5398127082677,22.6184308202603,26838.5992301571,0.0,1.0
2010-12-17,29.08,29.3,28.665,29.21,29000,22.8621469674372,23.0351068138209,22.5358818026681,22.9643505130276,36887.1742973724,0.0,1.0
2010-12-20,29.11,29.78,28.91,29.34,18800,22.885732401035,23.4124737513852,22.7284961770499,23.0665540586179,23913.0647169173,0.0,1.0
2010-12-21,28.86,29.14,28.39,29.14,49500,22.6891871210536,22.9093178346328,22.3196819946886,22.9093178346328,62962.5906110321,0.0,1.0
2010-12-22,28.93,29.06,28.85,28.95,18300,22.7442197994484,22.8464233450387,22.6813253098544,22.7599434218469,23277.0789531694,0.0,1.0
2010-12-23,29.02,29.3,28.47,28.89,10100,22.8149761002417,23.0351068138209,22.3825764842826,22.7127725546514,12846.9124277055,0.0,1.0
2010-12-27,28.22,29.01,28.05,29.01,49200,22.1860312043012,22.8071142890424,22.0523804139138,22.8071142890424,62580.9991527834,0.0,1.0
2010-12-28,28.32,28.45,28.02,28.15,19500,22.2646493162938,22.3668528618841,22.0287949803161,22.1309985259064,24803.4447861641,0.0,1.0
2010-12-29,28.48,29.09,28.15,28.52,17700,22.3904382954819,22.8700087786365,22.1309985259064,22.4218855402789,22513.896036672,0.0,1.0
2010-12-30,28.13,28.55,28.13,28.44,18400,22.1152749035079,22.4454709738767,22.1152749035079,22.3589910506848,23404.276105919,0.0,1.0
2010-12-31,28.05,28.27,27.86,28.13,18100,22.0523804139138,22.2253402602975,21.903006001128,22.1152749035079,23022.6846476704,0.0,1.0
2011-01-03,28.24,28.59,28.01,28.37,28200,22.2017548266997,22.4769182186737,22.0209331691168,22.30395837229,35869.5970753759,0.0,1.0
2011-01-04,27.57,28.24,27.55,28.24,14000,21.6750134763495,22.2017548266997,21.659289853951,22.2017548266997,17807.6013849384,0.0,1.0
2011-01-05,27.34,27.515,27.24,27.41,42400,21.4941918187667,21.6317735147536,21.4155737067741,21.5492244971614,53931.5927658132,0.0,1.0
2011-01-06,27.17,27.47,27.01,27.43,18400,21.3605410283793,21.596395364357,21.2347520491912,21.56494811956,23404.276105919,0.0,1.0
2011-01-07,26.86,27.42,26.7,27.32,10800,21.1168248812024,21.5570863083607,20.9910359020143,21.4784681963681,13737.2924969524,0.0,1.0
2011-01-10,26.81,26.98,26.52,26.77,22400,21.0775158252061,21.2111666155934,20.8495233004276,21.046068580409,28492.1622159014,0.0,1.0
2011-01-11,27.38,27.46,26.93,26.95,12500,21.5256390635637,21.5885335531577,21.1718575595971,21.1875811819957,15899.644093695,0.0,1.0
2011-01-12,27.58,27.88,27.32,27.5,22900,21.8243878891354,22.0617815209969,21.6186467415221,21.761082920639,28939.2767031241,0.18,1.0
2011-01-13,27.52,27.74,27.45,27.67,8000,21.7769091627631,21.9509978261282,21.7215173153288,21.8956059786939,10109.790987991,0.0,1.0
2011-01-14,27.47,27.65,27.32,27.59,13800,21.7373435574529,21.8797797365698,21.6186467415221,21.8323010101975,17439.3894542844,0.0,1.0
2011-01-18,27.26,27.47,27.02,27.47,21100,21.5711680151498,21.7373435574529,21.3812531096606,21.7373435574529,26664.5737308261,0.0,1.0
2011-01-19,26.21,27.48,26.03,27.1,39000,20.7402903036345,21.7452566785149,20.5978541245176,21.444558078157,49285.2310664559,0.0,1.0
2011-01-20,25.6,26.255,25.59,26.21,23800,20.2575899188494,20.7758993484137,20.2496767977874,20.7402903036345,30076.6281892731,0.0,1.0
2011-01-21,25.12,26.25,25.08,25.79,31200,19.877760107871,20.7719427878827,19.8461076236228,20.4079392190284,39428.1848531647,0.0,1.0
2011-01-24,25.64,26.13,25.2,25.2,26200,20.2892424030976,20.6769853351381,19.9410650763674,19.9410650763674,33109.5654856704,0.0,1.0
2011-01-25,25.91,25.98,25.52,25.56,20500,20.502896671773,20.5582885192073,20.194284950353,20.2259374346012,25906.3394067268,0.0,1.0
2011-01-26,26.46,26.8,26.04,26.05,33800,20.9381183301858,21.2071644462955,20.6057672455796,20.6136803666417,42713.8669242617,0.0,1.0
2011-01-27,26.04,26.47,25.88,26.3,16900,20.6057672455796,20.9460314512478,20.4791573085868,20.8115083931929,21356.9334621309,0.0,1.0
2011-01-28,24.85,26.1,24.85,26.1,38200,19.6641058391956,20.6532459719519,19.6641058391956,20.6532459719519,48274.2519676568,0.0,1.0
2011-01-31,24.91,25.6,24.66,25.1,39700,19.7115845655679,20.2575899188494,19.5137565390167,19.8619338657469,50169.8377779051,0.0,1.0
2011-02-01,26.07,26.204,24.91,25.18,20800,20.6295066087658,20.7355424309973,19.7115845655679,19.9252388342433,26285.4565687764,0.0,1.0
2011-02-02,25.47,25.96,25.25,25.87,15100,20.1547193450427,20.5424622770832,19.9806306816776,20.4712441875248,19082.230489833,0.0,1.0
2011-02-03,25.89,26.02,25.3,25.34,25900,20.4870704296489,20.5899410034555,20.0201962869879,20.0518487712361,32730.4483236207,0.0,1.0
2011-02-04,25.32,26.27,25.22,25.94,12300,20.036022529112,20.7877690300068,19.9568913184915,20.5266360349591,15543.8036440361,0.0,1.0
2011-02-07,24.96,25.66,24.17,25.28,42900,19.7511501708782,20.3050686452217,19.1260136069762,20.0043700448638,54213.7541731014,0.0,1.0
2011-02-08,25.14,25.2,24.72,25.03,24200,19.8935863499951,19.9410650763674,19.561235265389,19.8065420183125,30582.1177386726,0.0,1.0
2011-02-09,25.25,25.3099,24.85,25.1,14400,19.9806306816776,20.0280302768393,19.6641058391956,19.8619338657469,18197.6237783837,0.0,1.0
2011-02-10,25.13,25.44,25.08,25.1,23200,19.885673228933,20.1309799818566,19.8461076236228,19.8619338657469,29318.3938651738,0.0,1.0
2011-02-11,25.8,25.9199,25.03,25.07,20300,20.4158523400904,20.5107306616244,19.8065420183125,19.8381945025607,25653.5946320271,0.0,1.0
2011-02-14,25.91,26.25,25.72,25.9,17300,20.502896671773,20.7719427878827,20.352547371594,20.4949835507109,21862.4230115304,0.0,1.0
2011-02-15,26.1,26.49,25.81,25.81,28300,20.6532459719519,20.9618576933719,20.4237654611525,20.4237654611525,35763.385620018,0.0,1.0
2011-02-16,26.26,26.76,26.17,26.35,8300,20.7798559089447,21.1755119620473,20.7086378193863,20.8510739985032,10488.9081500406,0.0,1.0
2011-02-17,25.94,26.42,25.82,26.25,16200,20.5266360349591,20.9064658459376,20.4316785822145,20.7719427878827,20472.3267506817,0.0,1.0
2011-02-18,26.59,26.65,25.52,26.15,77300,21.0409889039924,21.0884676303647,20.194284950353,20.6928115772622,97685.8554214626,0.0,1.0
2011-02-22,25.92,27.089,25.9,26.27,22900,20.510809792835,21.4358536449887,20.4949835507109,20.7877690300068,28939.2767031241,0.0,1.0
2011-02-23,25.37,26.65,25.2,26.07,47200,20.0755881344222,21.0884676303647,19.9410650763674,20.6295066087658,59647.7668291467,0.0,1.0
2011-02-24,25.6,25.87,25.51,25.52,15300,20.2575899188494,20.4712441875248,20.186371829291,20.194284950353,19334.9752645327,0.0,1.0
2011-02-25,26.39,26.49,25.67,25.89,13600,20.8827264827514,20.9618576933719,20.3129817662838,20.4870704296489,17186.6446795846,0.0,1.0
2011-02-28,26.52,27.07,26.31,26.57,25800,20.9855970565581,21.4208187149708,20.819421514255,21.0251626618683,32604.0759362707,0.0,1.0
2011-03-01,25.99,26.72,25.99,26.62,16600,20.5662016402694,21.1438594777991,20.5662016402694,21.0647282671786,20977.8163000812,0.0,1.0
2011-03-02,25.9,26.15,25.67,26.08,12700,20.4949835507109,20.6928115772622,20.3129817662838,20.6374197298278,16049.2931934356,0.0,1.0
2011-03-03,26.96,27.02,26.24,26.35,21600,21.3337743832883,21.3812531096606,20.7640296668206,20.8510739985032,27296.4356675755,0.0,1.0
2011-03-04,26.39,27.0,26.25,26.93,54100,20.8827264827514,21.3654268675365,20.7719427878827,21.3100350201021,68367.4615562888,0.0,1.0
2011-03-07,25.42,26.62,25.35,26.62,21800,20.1151537397325,21.0647282671786,20.0597618922981,21.0647282671786,27549.1804422753,0.0,1.0
2011-03-08,25.85,26.28,25.44,25.51,28500,20.4554179454007,20.7956821510688,20.1309799818566,20.186371829291,36016.1303947177,0.0,1.0
2011-03-09,25.58,25.87,25.5,25.87,13200,20.2417636767253,20.4712441875248,20.1784587082289,20.4712441875248,16681.1551301851,0.0,1.0
2011-03-10,24.23,25.28,24.23,25.27,47600,19.1734923333485,20.0043700448638,19.1734923333485,19.9964569238017,60153.2563785461,0.0,1.0
2011-03-11,24.17,24.51,24.0,24.2,16000,19.1260136069762,19.3950597230859,18.9914905489213,19.1497529701623,20219.5819759819,0.0,1.0
2011-03-14,24.15,24.3799,23.82,23.83,12100,19.1101873648521,19.2921100180686,18.8490543698044,18.8569674908665,15291.0588693363,0.0,1.0
2011-03-15,23.99,24.152,23.5,23.5,15700,18.9835774278593,19.1117699890645,18.5958344958188,18.5958344958188,19840.4648139322,0.0,1.0
2011-03-16,23.9,24.37,23.69,23.87,22000,18.9123593383008,19.2842760282172,18.7461837959978,18.8886199751147,27801.9252169751,0.0,1.0
2011-03-17,24.16,24.71,24.03,24.48,12300,19.1181004859141,19.5533221443269,19.0152299121075,19.3713203598997,15543.8036440361,0.0,1.0
2011-03-18,24.85,24.92,24.37,24.37,32900,19.6641058391956,19.71949768663,19.2842760282172,19.2842760282172,41576.5154381128,0.0,1.0
2011-03-21,25.75,25.89,25.08,25.08,24100,20.3762867347802,20.4870704296489,19.8461076236228,19.8461076236228,30455.7453513227,0.0,1.0
2011-03-22,25.91,25.99,25.61,25.71,11000,20.502896671773,20.5662016402694,20.2655030399115,20.344634250532,13900.9626084875,0.0,1.0
2011-03-23,26.34,26.5,25.77,25.78,23600,20.8431608774411,20.969770814434,20.3921129769043,20.4000260979663,29823.8834145734,0.0,1.0
2011-03-24,26.22,26.55,26.15,26.5,15600,20.7482034246965,21.0093364197442,20.6928115772622,20.969770814434,19714.0924265824,0.0,1.0
2011-03-25,26.56,26.62,26.14,26.43,17300,21.0172495408063,21.0647282671786,20.6848984562001,20.9143789669996,21862.4230115304,0.0,1.0
2011-03-28,26.53,26.97,26.51,26.61,16900,20.9935101776201,21.3416875043503,20.977683935496,21.0568151461165,21356.9334621309,0.0,1.0
2011-03-29,27.51,27.76,26.41,26.5,46100,21.7689960417011,21.9668240682523,20.8985527248755,20.969770814434,58257.6705682977,0.0,1.0
2011-03-30,27.62,27.74,27.47,27.56,16800,21.8560403733836,21.9509978261282,21.7373435574529,21.8085616470113,21230.561074781,0.0,1.0
2011-03-31,27.58,27.65,27.1501,27.47,14100,21.8243878891354,21.8797797365698,21.4842028146779,21.7373435574529,17818.5066163341,0.0,1.0
2011-04-01,27.45,27.83,27.32,27.69,14400,21.7215173153288,22.0222159156867,21.6186467415221,21.911432220818,18197.6237783837,0.0,1.0
2011-04-04,27.36,27.48,27.0493,27.48,13000,21.6502992257703,21.7452566785149,21.4044385543724,21.7452566785149,16428.4103554853,0.0,1.0
2011-04-05,27.24,27.66,27.05,27.21,36200,21.5553417730257,21.8876928576318,21.4049924728467,21.5316024098395,45746.804220659,0.0,1.0
2011-04-06,27.24,27.4,27.22,27.33,7800,21.5553417730257,21.6819517100185,21.5395155309016,21.6265598625841,9857.04621329117,0.0,1.0
2011-04-07,27.16,27.38,27.14,27.27,7200,21.4920368045293,21.6661254678944,21.4762105624052,21.5790811362118,9098.81188919185,0.0,1.0
2011-04-08,26.48,27.47,26.41,27.47,5600,20.9539445723099,21.7373435574529,20.8985527248755,21.7373435574529,7076.85369159365,0.0,1.0
2011-04-11,26.12,26.66,26.12,26.63,13200,20.669072214076,21.0963807514268,20.669072214076,21.0726413882406,16681.1551301851,0.0,1.0
2011-04-12,25.44,26.15,25.38,25.81,33000,20.1309799818566,20.6928115772622,20.0835012554843,20.4237654611525,41702.8878254627,0.0,1.0
2011-04-13,24.41,25.64,24.33,25.64,37200,19.4583646915823,20.4388558251606,19.3945929105366,20.4388558251606,46666.4087343796,0.18,1.0
2011-04-14,23.88,24.55,23.12,24.12,84200,19.0358766421542,19.5699653084123,18.4300447222197,19.2271919852915,105626.656328892,0.0,1.0
2011-04-15,24.85,24.88,23.88,23.88,23900,19.8091094873339,19.833023905226,19.0358766421542,19.0358766421542,29981.9131384858,0.0,1.0
2011-04-18,24.73,24.99,24.15,24.62,26000,19.7134518157653,19.9207101041639,19.2511064031836,19.6257656168274,32616.3071799427,0.0,1.0
2011-04-19,24.74,24.81,24.57,24.8,18900,19.721423288396,19.777223596811,19.5859082536738,19.7692521241803,23709.5463731122,0.0,1.0
2011-04-20,25.11,25.16,24.83,25.07,19800,20.0163677757325,20.0562251388861,19.7931665420724,19.9844818852097,24838.5723908795,0.0,1.0
2011-04-21,25.36,25.36,24.93,25.26,9700,20.2156545915005,20.2156545915005,19.8728812683796,20.1359398651933,12168.3915248248,0.0,1.0
2011-04-25,25.53,25.54,25.1501,25.26,10000,20.3511696262227,20.3591410988534,20.0483333809817,20.1359398651933,12544.7335307472,0.0,1.0
2011-04-26,27.03,27.31,25.88,25.88,41000,21.5468905208304,21.7700917544905,20.6301711682978,20.6301711682978,51433.4074760635,0.0,1.0
2011-04-27,26.91,27.01,26.49,26.99,12700,21.4512328492618,21.5309475755689,21.1164309987716,21.5150046303075,15931.8115840489,0.0,1.0
2011-04-28,26.78,26.98,26.16,26.92,74100,21.3476037050624,21.5070331576768,20.8533724019579,21.4592043218925,92956.4754628369,0.0,1.0
2011-04-29,26.87,27.08,25.61,25.61,33000,21.4193469587389,21.586747883984,20.4149414072684,20.4149414072684,41397.6206514658,0.0,1.0
2011-05-02,26.14,26.95,26.14,26.95,26000,20.8374294566965,21.4831187397846,20.8374294566965,21.4831187397846,32616.3071799427,0.0,1.0
2011-05-03,25.9,26.16,25.84,26.15,15000,20.6461141135593,20.8533724019579,20.598285277775,20.8454009293272,18817.1002961208,0.0,1.0
2011-05-04,25.42,26.0,25.42,25.83,13000,20.2634834272848,20.7258288398664,20.2634834272848,20.5903138051442,16308.1535899714,0.0,1.0
2011-05-05,25.18,25.59,25.02,25.42,18700,20.0721680841476,20.398998462007,19.9446245220561,20.2634834272848,23458.6517024972,0.0,1.0
2011-05-06,25.38,25.64,25.27,25.64,12600,20.2315975367619,20.4388558251606,20.143911337824,20.4388558251606,15806.3642487415,0.0,1.0
2011-05-09,25.36,25.5,25.3,25.5,8700,20.2156545915005,20.3272552083305,20.1678257557162,20.3272552083305,10913.9181717501,0.0,1.0
2011-05-10,25.48,25.55,25.36,25.55,11700,20.3113122630691,20.3671125714841,20.2156545915005,20.3671125714841,14677.3382309742,0.0,1.0
2011-05-11,25.09,25.28,25.02,25.27,12900,20.0004248304711,20.1518828104548,19.9446245220561,20.143911337824,16182.7062546639,0.0,1.0
2011-05-12,25.19,25.24,25.03,25.03,16000,20.0801395567783,20.1199969199319,19.9525959946868,19.9525959946868,20071.5736491955,0.0,1.0
2011-05-13,24.74,25.32,24.7,25.32,31600,19.721423288396,20.1837687009776,19.6895373978731,20.1837687009776,39641.3579571611,0.0,1.0
2011-05-16,23.82,24.6,23.8,24.6,22500,18.9880478063699,19.6098226715659,18.9721048611085,19.6098226715659,28225.6504441813,0.0,1.0
2011-05-17,22.8,23.75,22.76,23.75,32600,18.1749575980367,18.9322474979549,18.1430717075139,18.9322474979549,40895.831310236,0.0,1.0
2011-05-18,23.78,23.79,22.9,22.9,18200,18.9561619158471,18.9641333884778,18.2546723243439,18.2546723243439,22831.4150259599,0.0,1.0
2011-05-19,23.63,24.13,23.44,23.9,18000,18.8365898263863,19.2351634579222,18.6851318464027,19.0518195874157,22580.520355345,0.0,1.0
2011-05-20,23.03,23.48,22.96,23.48,25500,18.3583014685432,18.7170177369255,18.3025011601282,18.7170177369255,31989.0705034054,0.0,1.0
2011-05-23,22.48,22.77,22.48,22.68,20800,17.9198704738538,18.1510431801446,17.9198704738538,18.0792999264681,26093.0457439541,0.0,1.0
2011-05-24,21.97,22.66,21.96,22.66,36900,17.5133253696871,18.0633569812067,17.5053538970564,18.0633569812067,46290.0667284573,0.0,1.0
2011-05-25,22.32,22.45,21.96,21.96,17100,17.7923269117623,17.8959560559616,17.5053538970564,17.5053538970564,21451.4943375777,0.0,1.0
2011-05-26,22.56,22.73,22.1101,22.2,17700,17.9836422548995,18.1191572896217,17.6250057012435,17.6966692401936,22204.1783494225,0.0,1.0
2011-05-27,22.74,22.89,22.38,22.88,29200,18.1271287622524,18.2467008517132,17.8401557475466,18.2387293790825,36630.6219097819,0.0,1.0
2011-05-31,23.64,23.84,23.1,23.15,118900,18.844561299017,19.0039907516314,18.4141017769583,18.4539591401118,149156.881680584,0.0,1.0
2011-06-01,22.41,23.64,22.4,23.53,24100,17.8640701654387,18.844561299017,17.856098692808,18.7568751000791,30232.8078091008,0.0,1.0
2011-06-02,22.32,22.71,22.22,22.42,22000,17.7923269117623,18.1032143443603,17.7126121854551,17.8720416380694,27598.4137676438,0.0,1.0
2011-06-03,22.7,23.05,22.0,22.0,26100,18.0952428717295,18.3742444138047,17.5372397875793,17.5372397875793,32741.7545152503,0.0,1.0
2011-06-06,22.58,22.86,22.5,22.79,22500,17.9995852001609,18.222786433821,17.9358134191152,18.166986125406,28225.6504441813,0.0,1.0
2011-06-07,22.42,22.82,22.38,22.82,10900,17.8720416380694,18.1909005432982,17.8401557475466,18.1909005432982,13673.7595485145,0.0,1.0
2011-06-08,22.95,23.04,22.1,22.29,18500,18.2945296874975,18.3662729411739,17.6169545138865,17.7684124938701,23207.7570318823,0.0,1.0
2011-06-09,22.61,23.16,22.5409,23.01,12500,18.0234996180531,18.4619306127426,17.9684167421748,18.3423585232818,15680.916913434,0.0,1.0
2011-06-10,22.45,22.73,22.3909,22.43,11900,17.8959560559616,18.1191572896217,17.8488446527141,17.8800131107002,14928.2329015892,0.0,1.0
2011-06-13,22.77,22.94,22.5,22.5,11300,18.1510431801446,18.2865582148668,17.9358134191152,17.9358134191152,14175.5488897443,0.0,1.0
2011-06-14,23.6,23.69,22.81,23.13,15200,18.8126754084942,18.8844186621706,18.1829290706674,18.4380161948504,19067.9949667357,0.0,1.0
2011-06-15,23.23,23.32,23.03,23.31,14900,18.5177309211576,18.5894741748341,18.3583014685432,18.5815027022033,18691.6529608133,0.0,1.0
2011-06-16,23.49,23.88,23.06,23.35,18000,18.7249892095563,19.0358766421542,18.3822158864354,18.6133885927262,22580.5203553449,0.0,1.0
2011-06-17,23.08,23.75,23.04,23.75,31400,18.3981588316968,18.9322474979549,18.3662729411739,18.9322474979549,39390.4632865463,0.0,1.0
2011-06-20,23.34,23.36,22.62,23.07,15500,18.6054171200955,18.6213600653569,18.0314710906838,18.3901873590661,19444.3369726582,0.0,1.0
2011-06-21,24.41,24.43,23.39,23.62,20100,19.4583646915823,19.4743076368437,18.6452744832491,18.8286183537556,25214.9143968019,0.0,1.0
2011-06-22,23.24,24.19,23.05,24.19,21300,18.5257023937883,19.2829922937065,18.3742444138047,19.2829922937065,26720.2824204916,0.0,1.0
2011-06-23,23.41,23.44,22.62,22.8,21700,18.6612174285105,18.6851318464027,18.0314710906838,18.1749575980367,27222.0717617215,0.0,1.0
2011-06-24,23.24,23.52,23.22,23.44,39100,18.5257023937883,18.7489036274484,18.5097594485269,18.6851318464027,49049.9081052216,0.0,1.0
2011-06-27,23.43,23.52,23.22,23.39,17400,18.6771603737719,18.7489036274484,18.5097594485269,18.6452744832491,21827.8363435002,0.0,1.0
2011-06-28,23.49,23.81,23.43,23.5,30300,18.7249892095563,18.9800763337392,18.6771603737719,18.732960682187,38010.5425981639,0.0,1.0
2011-06-29,23.53,23.779,23.4,23.69,10900,18.7568751000791,18.955364768584,18.6532459558798,18.8844186621706,13673.7595485145,0.0,1.0
2011-06-30,23.45,23.67,23.27,23.67,41000,18.6931033190334,18.8684757169092,18.5496168116805,18.8684757169092,51433.4074760635,0.0,1.0
2011-07-01,23.87,24.2,23.42,23.42,26600,19.0279051695235,19.2909637663372,18.6691889011412,18.6691889011412,33368.9911917876,0.0,1.0
2011-07-05,23.76,24.0,23.64,23.95,23000,18.9402189705856,19.1315343137229,18.844561299017,19.0916769505693,28852.8871207186,0.0,1.0
2011-07-06,23.41,23.64,23.16,23.62,31800,18.6612174285105,18.844561299017,18.4619306127426,18.8286183537556,39892.2526277761,0.0,1.0
2011-07-07,24.04,24.26,23.45,23.71,31000,19.1634202042457,19.3387926021215,18.6931033190334,18.900361607432,38888.6739453164,0.0,1.0
2011-07-08,24.12,24.19,23.61,23.65,19600,19.2271919852915,19.2829922937065,18.8206468811249,18.8525327716477,24587.6777202645,0.0,1.0
2011-07-11,23.96,24.12,23.7,23.84,14400,19.0996484232,19.2271919852915,18.8923901348013,19.0039907516314,18064.416284276,0.0,1.0
2011-07-12,24.24,24.47,23.9,23.9,15600,19.3228496568601,19.5061935273666,19.0518195874157,19.0518195874157,19569.7843079656,0.0,1.0
2011-07-13,24.84,25.18,24.05,24.24,34600,19.9446245220561,20.217618577511,19.3103148049698,19.4628703065475,43092.5134263394,0.18,1.0
2011-07-14,24.21,25.76,24.21,25.19,29700,19.4387825957721,20.6833143191693,19.4387825957721,20.2256478144361,36989.8164382161,0.0,1.0
2011-07-15,24.72,24.98,24.26,24.42,29700,19.8482736789544,20.0570338390081,19.4789287803978,19.6073965712001,36989.8164382161,0.0,1.0
2011-07-18,24.76,24.83,24.29,24.51,18000,19.8803906266549,19.9365952851309,19.5030164911732,19.6796597035264,22418.0705686159,0.0,1.0
2011-07-19,26.45,26.46,25.0,25.01,41500,21.2373316670042,21.2453609039293,20.0730923128584,20.0811215497835,51686.1071443087,0.0,1.0
2011-07-20,25.8,26.31,25.67,26.31,17100,20.7154312668698,21.1249223500522,20.611051186843,21.1249223500522,21297.1670401851,0.0,1.0
2011-07-21,27.15,27.34,25.87,26.11,46700,21.7993782517642,21.9519337533419,20.7716359253459,20.9643376115493,58162.438641909,0.0,1.0
2011-07-22,26.97,27.1,26.52,26.98,25900,21.6548519871116,21.7592320671385,21.2935363254802,21.6628812240368,32257.1126515084,0.0,1.0
2011-07-25,27.38,27.73,26.2,26.48,30800,21.9840507010425,22.2650739934225,21.0366007438756,21.2614193777796,38359.8096396316,0.0,1.0
2011-07-26,27.52,27.56,27.31,27.46,32100,22.0964600179945,22.1285769656951,21.9278460425665,22.0482845964436,39978.8925140317,0.0,1.0
2011-07-27,27.09,27.37,26.54,27.37,43900,21.7512028302133,21.9760214641174,21.3095947993305,21.9760214641174,54675.1832201244,0.0,1.0
2011-07-28,26.44,27.19,26.37,27.09,13200,21.229302430079,21.8314951994648,21.173097771603,21.7512028302133,16439.918416985,0.0,1.0
2011-07-29,26.05,27.15,25.97,25.97,26000,20.9161621899984,21.7993782517642,20.8519282945973,20.8519282945973,32381.6574880008,0.0,1.0
2011-08-01,25.51,26.739,25.47,26.5,24600,20.4825833960407,21.4693766141408,20.4504664483401,21.2774778516299,30638.0297771083,0.0,1.0
2011-08-02,24.72,25.58,24.67,25.35,29200,19.8482736789544,20.5387880545167,19.8081274943287,20.3541156052384,36367.0922557546,0.0,1.0
2011-08-03,25.25,25.25,24.2908,24.76,10600,20.273823235987,20.273823235987,19.5036588301272,19.8803906266549,13201.7526681849,0.0,1.0
2011-08-04,23.76,25.2,23.74,24.88,32000,19.0774669341406,20.2336770513612,19.0614084602903,19.9767414697567,39854.3476775393,0.0,1.0
2011-08-05,23.12,24.08,22.61,24.08,25200,18.5635957709314,19.3344025157452,18.1541046877491,19.3344025157452,31385.2987960623,0.0,1.0
2011-08-08,21.1,23.22,21.1,22.29,90200,16.9416899120525,18.6438881401829,16.9416899120525,17.8971691061445,112339.442516064,0.0,1.0
2011-08-09,21.0,22.29,19.55,22.29,97500,16.861397542801,17.8971691061445,15.6971581886553,17.8971691061445,121431.215580003,0.0,1.0
2011-08-10,20.12,21.65,20.01,20.34,36000,16.1548246933884,17.3832979429354,16.0665030872118,16.3314679057416,44836.1411372318,0.0,1.0
2011-08-11,20.8,21.37,20.4,20.41,42100,16.7008128042982,17.1584793090313,16.3796433272924,16.3876725642176,52433.3761632626,0.0,1.0
2011-08-12,20.82,21.29,20.6,20.96,20800,16.7168712781485,17.0942454136302,16.5402280657953,16.8292805951005,25905.3259904005,0.0,1.0
2011-08-15,21.88,22.13,21.03,21.09,30800,17.5679703922137,17.7687013153422,16.8854852535765,16.9336606751273,38359.8096396315,0.0,1.0
2011-08-16,21.25,21.88,21.03,21.57,30200,17.0621284659296,17.5679703922137,16.8854852535765,17.3190640475342,37612.5406206778,0.0,1.0
2011-08-17,21.1,21.53,21.1,21.32,6800,16.9416899120525,17.2869470998336,16.9416899120525,17.1183331244056,8469.0488814771,0.0,1.0
2011-08-18,19.0,20.53,18.85,20.4,48900,15.2555501577724,16.4840234073193,15.1351116038952,16.3796433272924,60902.4250447397,0.0,1.0
2011-08-19,18.68,19.529,18.66,18.66,31600,14.9986145761678,15.6802967911125,14.9825561023175,14.9825561023175,39356.16833157,0.0,1.0
2011-08-22,18.22,19.03,18.08,18.76,27800,14.6292696776112,15.2796378685478,14.5168603606592,15.0628484715689,34623.4645448623,0.0,1.0
2011-08-23,18.95,19.06,17.75,18.25,52600,15.2154039731467,15.3037255793232,14.2518955421295,14.6533573883866,65510.5839949551,0.0,1.0
2011-08-24,19.99,20.22,18.75,19.0,24400,16.0504446133616,16.2351170626399,15.0548192346438,15.2555501577724,30388.9401041237,0.0,1.0
2011-08-25,20.27,20.71,20.05,20.41,32300,16.2752632472656,16.6285496719719,16.0986200349124,16.3876725642176,40227.9821870162,0.0,1.0
2011-08-26,20.85,20.93,19.99,20.22,23500,16.7409589889239,16.805192884325,16.0504446133616,16.2351170626399,29268.0365756929,0.0,1.0
2011-08-29,22.18,22.2871,21.0,21.13,31800,17.808847499968,17.8948406274362,16.861397542801,16.9657776228279,39605.2580045546,0.0,1.0
2011-08-30,21.94,22.31,20.97,21.87,14500,17.6161458137645,17.9132275799948,16.8373098320256,17.5599411552885,18059.001291385,0.0,1.0
2011-08-31,21.33,22.0699,21.0,22.03,46900,17.1263623613308,17.7204456014221,16.861397542801,17.6884089460908,58411.5283148935,0.0,1.0
2011-09-01,20.85,21.75,20.85,21.37,25100,16.7409589889239,17.4635903121868,16.7409589889239,17.1584793090313,31260.7539595699,0.0,1.0
2011-09-02,20.21,21.04,19.93,20.51,34500,16.2270878257147,16.8935144905016,16.0022691918107,16.467964933469,42967.9685898471,0.0,1.0
2011-09-06,19.65,19.91,19.11,19.5,34600,15.7774505579067,15.9862107179604,15.3438717639489,15.6570120040295,43092.5134263394,0.0,1.0
2011-09-07,21.28,21.38,19.85,20.1,58600,17.0862161767051,17.1665085459565,15.9380352964096,16.1387662195381,72983.2741844937,0.0,1.0
2011-09-08,20.92,21.89,20.83,21.03,71500,16.7971636473999,17.5759996291388,16.7249005150736,16.8854852535765,89049.5580920019,0.0,1.0
2011-09-09,19.73,20.66,19.43,20.66,47000,15.8416844533078,16.5884034873462,15.6008073455535,16.5884034873462,58536.073151386,0.0,1.0
2011-09-12,20.06,20.1,19.44,19.5,30400,16.1066492718376,16.1387662195381,15.6088365824787,15.6570120040295,37861.6302936623,0.0,1.0
2011-09-13,20.82,20.92,19.77,19.77,27100,16.7168712781485,16.7971636473999,15.8738014010084,15.8738014010084,33751.650689416,0.0,1.0
2011-09-14,21.27,21.48,20.02,20.96,34100,17.0781869397799,17.2468009152079,16.074532324137,16.8292805951005,42469.7892438779,0.0,1.0
2011-09-15,21.95,22.18,20.76,21.41,56400,17.6241750506897,17.808847499968,16.6686958565976,17.1905962567319,70243.2877816629,0.0,1.0
2011-09-16,21.15,22.15,21.1,22.15,31200,16.9818360966782,17.7847597891925,16.9416899120525,17.7847597891925,38857.9889856008,0.0,1.0
2011-09-19,20.35,22.71,20.06,20.95,65500,16.3394971426667,18.2343970570006,16.1066492718376,16.8212513581753,81576.8679024634,0.0,1.0
2011-09-20,20.1,21.129,20.04,20.66,41500,16.1387662195381,16.9649746991354,16.0905907979873,16.5884034873462,51686.1071443089,0.0,1.0
2011-09-21,19.95,20.34,19.78,20.03,33700,16.018327665661,16.3314679057416,15.8818306379336,16.0825615610621,41971.6098979086,0.0,1.0
2011-09-22,19.3,19.49,19.0,19.08,41000,15.4964272655267,15.6489827671044,15.2555501577724,15.3197840531735,51063.3829618472,0.0,1.0
2011-09-23,19.68,20.09,19.18,19.18,28700,15.8015382686821,16.130736982613,15.400076422425,15.400076422425,35744.3680732931,0.0,1.0
2011-09-26,20.46,20.59,19.685,19.86,10500,16.4278187488433,16.5321988288702,15.8055528871447,15.9460645333347,13077.2078316926,0.0,1.0
2011-09-27,21.92,22.34,20.9,20.9,46200,17.6000873399142,17.9373152907703,16.7811051735496,16.7811051735496,57539.7144594475,0.0,1.0
2011-09-28,19.89,21.76,19.79,21.76,34100,15.9701522441101,17.4716195491119,15.8898598748587,17.4716195491119,42469.7892438779,0.0,1.0
2011-09-29,20.77,20.8,19.911,20.52,23200,16.6767250935227,16.7008128042982,15.9870136416529,16.4759941703942,28894.4020662161,0.0,1.0
2011-09-30,20.45,21.35,20.21,20.54,22200,16.4197895119182,17.1424208351811,16.2270878257147,16.4920526442444,27648.9537012928,0.0,1.0
2011-10-03,18.37,20.448,18.28,20.21,37500,14.7497082314883,16.4181836645331,14.677445099162,16.2270878257147,46704.3136846165,0.0,1.0
2011-10-04,21.42,21.5,18.0517,18.17,42100,17.1986254936571,17.2628593890582,14.494137620161,14.5891234929855,52433.3761632626,0.0,1.0
2011-10-05,22.4,22.57,21.16,21.27,40400,17.9854907123211,18.1219877400485,16.9898653336033,17.0781869397799,50316.1139428934,0.0,1.0
2011-10-06,21.53,22.45,21.07,22.19,33000,17.2869470998336,18.0256368969468,16.917602201277,17.8168767368931,41099.7960424625,0.0,1.0
2011-10-07,20.33,21.48,19.98,21.48,30100,16.3234386688164,17.2468009152079,16.0424153764364,17.2468009152079,37487.9957841855,0.0,1.0
2011-10-10,21.63,21.64,20.55,20.75,42800,17.3672394690851,17.3752687060102,16.5000818811696,16.6606666196725,53305.1900187088,0.0,1.0
2011-10-11,22.35,22.49,21.1,21.23,25700,17.9453445276954,18.0577538446474,16.9416899120525,17.0460699920793,32008.0229785238,0.0,1.0
2011-10-12,23.19,23.41,21.4101,22.31,22900,18.76432669406,18.942341005086,17.3241100022637,18.052269449956,28301.0954061095,0.18,1.0
2011-10-13,22.7,22.98,21.5,22.98,25300,18.3678402740475,18.5944039426261,17.3968531229966,18.5944039426261,31267.1490731254,0.0,1.0
2011-10-14,23.75,23.78,22.4,22.92,19100,19.2174540312171,19.2417287099934,18.1250934862848,18.5458545850735,23604.8437666678,0.0,1.0
2011-10-17,22.07,23.32,21.89,23.32,35200,17.8580720197458,18.8695169687572,17.7124239470881,18.8695169687572,43502.1204495656,0.0,1.0
2011-10-18,23.14,23.42,21.68,22.07,28900,18.7238688960996,18.9504325646781,17.5425011956542,17.8580720197458,35716.229573649,0.0,1.0
2011-10-19,22.37,23.36,22.36,23.14,17700,18.1008188075085,18.9018832071256,18.0927272479164,18.7238688960996,21874.6457942419,0.0,1.0
2011-10-20,22.28,22.45,21.12,22.45,14800,18.0279947711797,18.1655512842453,17.0893738584971,18.1655512842453,18290.664279931,0.0,1.0
2011-10-21,22.85,23.21,22.45,23.06,31700,18.4892136679289,18.7805098132442,18.1655512842453,18.6591364193628,39176.625518501,0.0,1.0
2011-10-24,23.53,23.58,22.85,23.0,16100,19.0394397201911,19.0798975181516,18.4892136679289,18.6105870618103,19897.276682898,0.0,1.0
2011-10-25,22.53,23.43,22.38,23.06,37100,18.230283760982,18.9585241242702,18.1089103671006,18.6591364193628,45850.2462692865,0.0,1.0
2011-10-26,23.31,23.61,21.9001,23.28,22500,18.8614254091651,19.1041721969279,17.7205964222761,18.8371507303888,27806.7531282736,0.0,1.0
2011-10-27,23.0,23.59,21.52,22.9,99200,18.6105870618103,19.0879890777437,17.4130362421807,18.5296714658894,122596.884903321,0.0,1.0
2011-10-28,21.45,22.06,21.21,21.62,42600,17.3563953250361,17.8499804601537,17.1621978948259,17.4939518381017,52647.4525895313,0.0,1.0
2011-10-31,20.99,21.42,20.8855,21.01,34900,16.9841835837999,17.3321206462598,16.8996267860625,17.0003667029841,43131.3637411887,0.0,1.0
2011-11-01,19.87,20.8099,19.75,19.98,45800,16.0779289094857,16.8384545955463,15.9808301943806,16.1669360649987,56602.1908122189,0.0,1.0
2011-11-02,20.32,20.49,19.63,20.3,51100,16.4420490911298,16.5796056041953,15.8837314792755,16.4258659719456,63152.2259935456,0.0,1.0
2011-11-03,20.72,20.99,20.18,20.61,41400,16.7657114748134,16.9841835837999,16.3287672568405,16.6767043193004,51164.4257560234,0.0,1.0
2011-11-04,20.63,20.69,19.63,20.33,30200,16.6928874384846,16.7414367960372,15.8837314792755,16.4501406507219,37322.8419766161,0.0,1.0
2011-11-07,20.41,20.79,19.58,20.63,24700,16.5148731274586,16.8223523919581,15.843273681315,16.6928874384846,30525.6356563714,0.0,1.0
2011-11-08,20.74,20.87,19.45,20.5,33300,16.7818945939976,16.8870848686948,15.7380834066178,16.5876971637874,41153.9946298449,0.0,1.0
2011-11-09,19.62,20.14,19.6,19.96,34100,15.8756399196834,16.2964010184721,15.8594568004992,16.1507529458145,42142.6791855167,0.0,1.0
2011-11-10,19.88,20.1,19.3,20.1,24200,16.0860204690778,16.2640347801038,15.6167100127365,16.2640347801038,29907.7078090763,0.0,1.0
2011-11-11,20.05,20.25,19.511,20.07,46300,16.2235769821433,16.3854081739851,15.7874419201296,16.2397601013275,57220.118659514,0.0,1.0
2011-11-14,19.47,20.28,19.26,20.02,30400,15.754266525802,16.4096828527614,15.5843437743681,16.199302303367,37570.013115534,0.0,1.0
2011-11-15,20.32,20.48,18.9,19.43,46900,16.4420490911298,16.5715140446032,15.2930476290528,15.7219002874336,57961.6320762679,0.0,1.0
2011-11-16,19.41,20.09,19.41,19.93,17700,15.7057171682495,16.2559432205117,15.7057171682495,16.1264782670382,21874.6457942418,0.0,1.0
2011-11-17,18.97,19.48,18.75,19.48,55700,15.3496885461974,15.7623580853941,15.1716742351714,15.7623580853941,68837.1621886595,0.0,1.0
2011-11-18,18.94,19.23,18.22,19.0,16600,15.3254138674212,15.5600690955918,14.7428215767906,15.3739632249737,20515.2045301929,0.0,1.0
2011-11-21,18.17,18.55,17.8,18.55,41000,14.7023637788301,15.0098430433296,14.4029760739227,15.0098430433296,50670.0834781874,0.0,1.0
2011-11-22,17.84,18.2,17.3101,18.2,42200,14.4353423122911,14.7266384576064,14.0065705695062,14.7266384576064,52153.1103116953,0.0,1.0
2011-11-23,17.27,17.88,17.22,17.65,22500,13.9741234155419,14.4677085506595,13.9336656175814,14.2816026800414,27806.7531282735,0.0,1.0
2011-11-25,16.46,17.22,16.4,17.13,21900,13.3187070885825,13.9336656175814,13.2701577310299,13.8608415812526,27065.2397115196,0.0,1.0
2011-11-28,17.62,17.7,16.9,17.2,38600,14.2573280012651,14.3220604780018,13.6747357106345,13.9174824983973,47704.0298111715,0.0,1.0
2011-11-29,19.91,20.04,17.06,17.52,119900,16.110295147854,16.2154854225512,13.804200664108,14.1764124053442,148179.097781333,0.0,1.0
2011-11-30,20.55,20.89,19.6229,20.89,93700,16.6281549617479,16.903267987879,15.8779864719651,16.903267987879,115799.678583077,0.0,1.0
2011-12-01,19.85,20.54,19.5,20.35,68200,16.0617457903015,16.6200634021558,15.7785412045783,16.4663237699061,84285.3583710335,0.0,1.0
2011-12-02,19.59,20.4,19.2701,20.25,53600,15.8513652409071,16.5067815678665,15.5925162495561,16.3854081739851,66241.8652300205,0.0,1.0
2011-12-05,20.38,20.58,19.69,20.04,56500,16.4905984486823,16.6524296405242,15.932280836828,16.2154854225512,69825.8467443314,0.0,1.0
2011-12-06,20.56,20.75,19.88,20.35,46000,16.63624652134,16.7899861535897,16.0860204690778,16.4663237699061,56849.3619511369,0.0,1.0
2011-12-07,20.09,20.58,19.5,20.4,41000,16.2559432205117,16.6524296405242,15.7785412045783,16.5067815678665,50670.0834781873,0.0,1.0
2011-12-08,19.83,20.18,19.03,19.81,72600,16.0455626711173,16.3287672568405,15.39823790375,16.0293795519331,89723.1234272293,0.0,1.0
2011-12-09,20.1,20.33,19.92,19.92,61800,16.2640347801038,16.4501406507219,16.1183867074461,16.1183867074461,76375.8819256578,0.0,1.0
2011-12-12,19.96,20.26,19.47,19.9,42700,16.1507529458145,16.3934997335772,15.754266525802,16.1022035882619,52771.0381589902,0.0,1.0
2011-12-13,19.14,20.25,19.07,20.2,46400,15.487245059263,16.3854081739851,15.4306041421183,16.3449503760247,57343.7042289729,0.0,1.0
2011-12-14,19.79,19.91,18.62,19.04,53900,16.0131964327489,16.110295147854,15.0664839604742,15.4063294633421,66612.6219383976,0.0,1.0
2011-12-15,20.12,20.25,19.43,20.11,50700,16.2802178992879,16.3854081739851,15.7219002874336,16.2721263396959,62657.8837157099,0.0,1.0
2011-12-16,20.51,20.97,20.35,20.35,54700,16.5957887233795,16.9680004646157,16.4663237699061,16.4663237699061,67601.3064940695,0.0,1.0
2011-12-19,19.34,20.81,19.31,20.81,38800,15.6490762511048,16.8385355111423,15.6248015723285,16.8385355111423,47951.2009500895,0.0,1.0
2011-12-20,20.64,20.72,19.79,19.88,43600,16.7009789980767,16.7657114748134,16.0131964327489,16.0860204690778,53883.3082841212,0.0,1.0
2011-12-21,19.97,20.59,19.87,20.59,27600,16.1588445054066,16.6605212001162,16.0779289094857,16.6605212001162,34109.6171706822,0.0,1.0
2011-12-22,19.92,20.07,19.45,19.85,51500,16.1183867074461,16.2397601013275,15.7380834066178,16.0617457903015,63646.5682713817,0.0,1.0
2011-12-23,19.79,19.91,19.5,19.8,23800,16.0131964327489,16.110295147854,15.7785412045783,16.021287992341,29413.3655312405,0.0,1.0
2011-12-27,19.59,19.7235,19.12,19.65,42200,15.8513652409071,15.9593875614615,15.4710619400788,15.8999145984596,52153.1103116953,0.0,1.0
2011-12-28,19.2,19.69,19.16,19.64,35300,15.5357944168155,15.932280836828,15.5034281784472,15.8918230388676,43625.7060190248,0.0,1.0
2011-12-29,19.59,19.66,19.21,19.26,14800,15.8513652409071,15.9080061580517,15.5438859764076,15.5843437743681,18290.664279931,0.0,1.0
2011-12-30,19.34,19.9,19.2289,19.6,53700,15.6490762511048,16.1022035882619,15.5591790240367,15.8594568004992,66365.4507994796,0.0,1.0
2012-01-03,19.45,20.39,19.36,19.91,47800,15.7380834066178,16.4986900082744,15.665259370289,16.110295147854,59073.902201399,0.0,1.0
2012-01-04,19.85,20.0,19.3,19.3,28900,16.0617457903015,16.1831191841828,15.6167100127365,15.6167100127365,35716.2295736491,0.0,1.0
2012-01-05,20.07,20.12,19.5,19.75,49000,16.2397601013275,16.2802178992879,15.7785412045783,15.9808301943806,60556.9290349068,0.0,1.0
2012-01-06,20.04,20.11,19.72,20.11,26900,16.2154854225512,16.2721263396959,15.9565555156043,16.2721263396959,33244.5181844693,0.0,1.0
2012-01-09,19.99,20.21,19.73,20.12,22200,16.1750276245908,16.3530419356168,15.9646470751964,16.2802178992879,27435.9964198965,0.0,1.0
2012-01-10,20.14,20.44,19.8,20.35,28800,16.2964010184721,16.5391478062349,16.021287992341,16.4663237699061,35592.6440041902,0.0,1.0
2012-01-11,20.19,20.23,19.64,19.94,27000,16.4825068890902,16.5151616823326,16.0335034820075,16.2784144313254,33073.2456942471,0.18,1.0
2012-01-12,20.06,20.3,19.8,20.3,20800,16.3763788110525,16.5723075705068,16.164122654977,16.5723075705068,25478.6485348273,0.0,1.0
2012-01-13,19.71,19.86,19.4,19.86,31900,16.0906493701817,16.2131048448406,15.8375747225533,16.2131048448406,39075.42732024,0.0,1.0
2012-01-17,19.68,19.89,19.48,19.85,38400,16.0661582752499,16.2375959397724,15.902884309038,16.20494114653,47037.5049873735,0.0,1.0
2012-01-18,20.29,20.3,19.515,19.66,32100,16.5641438721962,16.5723075705068,15.9314572531251,16.0498308786287,39320.4143253825,0.0,1.0
2012-01-19,20.3,20.4,20.07,20.3,28000,16.5723075705068,16.6539445536127,16.3845425093631,16.5723075705068,34298.1807199598,0.0,1.0
2012-01-20,21.07,21.08,20.24,20.25,30000,17.2009123404225,17.2090760387331,16.5233253806432,16.5314890789538,36748.0507713856,0.0,1.0
2012-01-23,21.17,21.27,20.43,21.07,27300,17.2825493235285,17.3641863066344,16.6784356485445,17.2009123404225,33440.7262019608,0.0,1.0
2012-01-24,21.65,21.78,20.71,20.99,44000,17.674406842437,17.7805349204748,16.9070192012411,17.1356027539378,53897.1411313655,0.0,1.0
2012-01-25,21.4,21.61,21.07,21.6,33500,17.4703143846722,17.6417520491946,17.2009123404225,17.6335883508841,41035.3233613804,0.0,1.0
2012-01-26,21.47,21.67,21.4,21.58,20500,17.5274602728463,17.6907342390582,17.4703143846722,17.6172609542629,25111.1680271135,0.0,1.0
2012-01-27,21.41,21.51,21.0,21.37,25600,17.4784780829828,17.5601150660887,17.1437664522484,17.4458232897404,31358.3366582489,0.0,1.0
2012-01-30,21.24,21.43,20.902,21.28,30100,17.3396952117027,17.4948054796039,17.0637622088046,17.372350004945,36870.5442739567,0.0,1.0
2012-01-31,21.45,21.6,20.85,21.36,24000,17.5111328762251,17.6335883508841,17.0213109775895,17.4376595914298,29398.4406171085,0.0,1.0
2012-02-01,21.68,21.9,21.37,21.57,34400,17.6988979373688,17.8784993002019,17.4458232897404,17.6090972559523,42137.7648845221,0.0,1.0
2012-02-02,21.28,21.68,21.25,21.66,33100,17.372350004945,17.6988979373688,17.3478589100132,17.6825705407476,40545.3493510955,0.0,1.0
2012-02-03,22.91,22.96,21.63,21.73,51200,18.7030328295719,18.7438513211249,17.6580794458158,17.7397164289218,62716.6733164981,0.0,1.0
2012-02-06,22.73,22.91,21.81,22.45,48300,18.5560862599812,18.7030328295719,17.8050260154065,18.3275027072846,59164.3617419308,0.0,1.0
2012-02-07,23.03,23.05,22.37,22.64,47200,18.8009972092991,18.8173246059202,18.2621931207998,18.4826129751859,57816.9332136465,0.0,1.0
2012-02-08,23.2,23.24,22.74,23.14,42000,18.9397800805792,18.9724348738215,18.5642499582918,18.8907978907156,51447.2710799397,0.0,1.0
2012-02-09,23.08,23.25,22.86,23.25,48400,18.841815700852,18.9805985721321,18.662214338019,18.9805985721321,59286.8552445021,0.0,1.0
2012-02-10,22.97,23.79,22.55,22.91,58700,18.7520150194355,19.4214382809042,18.4091396903905,18.7030328295719,71903.6860093444,0.0,1.0
2012-02-13,23.41,23.53,23.06,23.29,19800,19.1112177451017,19.2091821248288,18.8254883042308,19.0132533653745,24253.7135091144,0.0,1.0
2012-02-14,23.23,23.35,22.88,23.35,33200,18.964271175511,19.0622355552381,18.6785417346401,19.0622355552381,40667.8428536666,0.0,1.0
2012-02-15,22.77,23.308,22.75,23.308,48200,18.5887410532236,19.0279480223336,18.5724136566024,19.0279480223336,59041.8682393595,0.0,1.0
2012-02-16,23.51,23.59,22.85,22.92,16600,19.1928547282076,19.2581643146924,18.6540506397084,18.7111965278825,20333.9214268333,0.0,1.0
2012-02-17,23.02,23.7,22.51,23.7,25000,18.7928335109885,19.3479649961089,18.3764848971481,19.3479649961089,30623.3756428212,0.0,1.0
2012-02-21,22.8,23.08,22.65,23.08,17900,18.6132321481554,18.841815700852,18.4907766734965,18.841815700852,21926.33696026,0.0,1.0
2012-02-22,22.24,22.74,22.13,22.63,13900,18.1560650427621,18.5642499582918,18.0662643613456,18.4744492768753,17026.5968574086,0.0,1.0
2012-02-23,22.51,22.59,21.76,22.15,33500,18.3764848971481,18.4417944836329,17.7642075238536,18.0825917579667,41035.3233613806,0.0,1.0
2012-02-24,22.34,22.62,22.05,22.62,23500,18.237702025868,18.4662855785647,18.0009547748608,18.4662855785647,28785.9731042521,0.0,1.0
2012-02-27,22.39,22.55,21.92,22.11,31800,18.278520517421,18.4091396903905,17.8948266968231,18.0499369647244,38952.9338176687,0.0,1.0
2012-02-28,21.93,22.32,21.68,22.3,29100,17.9029903951337,18.2213746292469,17.6988979373688,18.2050472326257,35645.6092482439,0.0,1.0
2012-02-29,21.21,22.12,21.21,21.95,52200,17.3152041167709,18.058100663035,17.3152041167709,17.9193177917549,63941.6083422107,0.0,1.0
2012-03-01,21.0,21.49,21.0,21.27,24000,17.1437664522484,17.5437876694675,17.1437664522484,17.3641863066344,29398.4406171084,0.0,1.0
2012-03-02,20.16,21.04,20.121,21.03,44900,16.4580157941584,17.1764212454908,16.4261773707471,17.1682575471802,54999.5826545072,0.0,1.0
2012-03-05,19.66,20.49,19.66,20.2,38000,16.0498308786287,16.7274178384081,16.0498308786287,16.4906705874008,46547.5309770884,0.0,1.0
2012-03-06,20.12,20.18,19.32,19.54,47500,16.4253610009161,16.4743431907796,15.7722651360685,15.9518664989016,58184.4137213604,0.0,1.0
2012-03-07,20.17,20.32,19.9416,20.2,13600,16.466179492469,16.588634967128,16.2797206230551,16.4906705874008,16659.1163496948,0.0,1.0
2012-03-08,20.33,20.5,19.9,20.41,23900,16.5967986654386,16.7355815367187,16.245759638083,16.6621082519233,29275.9471145371,0.0,1.0
2012-03-09,20.69,20.79,20.22,20.22,25100,16.89069180462,16.9723287877259,16.506997984022,16.506997984022,30745.8691453925,0.0,1.0
2012-03-12,20.47,20.66,20.24,20.66,26100,16.7110904417869,16.8662007096882,16.5233253806432,16.8662007096882,31970.8041711054,0.0,1.0
2012-03-13,21.23,21.3,20.27,20.58,35700,17.3315315133921,17.3886774015662,16.547816475575,16.8008911232034,43730.1804179487,0.0,1.0
2012-03-14,21.0,21.44,21.0,21.2,25200,17.1437664522484,17.5029691779145,17.1437664522484,17.3070404184603,30868.3626479638,0.0,1.0
2012-03-15,20.78,20.982,20.44,20.96,27200,16.9641650894153,17.1290717952893,16.6865993468551,17.111111659006,33318.2326993896,0.0,1.0
2012-03-16,20.49,20.88,20.23,20.88,55100,16.7274178384081,17.0458020725212,16.5151616823326,17.0458020725212,67493.919916778,0.0,1.0
2012-03-19,20.66,20.97,20.45,20.54,38900,16.8662007096882,17.1192753573166,16.6947630451657,16.768236329961,47649.9725002299,0.0,1.0
2012-03-20,20.29,20.56,20.2,20.56,26800,16.5641438721962,16.7845637265822,16.4906705874008,16.7845637265822,32828.2586891044,0.0,1.0
2012-03-21,20.23,20.47,20.16,20.37,23900,16.5151616823326,16.7110904417869,16.4580157941584,16.6294534586809,29275.9471145372,0.0,1.0
2012-03-22,20.55,20.66,19.83,20.1,43900,16.7764000282716,16.8662007096882,16.1886137499088,16.4090336042949,53774.6476287943,0.0,1.0
2012-03-23,20.19,20.85,20.01,20.4,37300,16.4825068890902,17.0213109775895,16.3355603194995,16.6539445536127,45690.0764590895,0.0,1.0
2012-03-26,20.93,21.16,20.27,20.42,39600,17.0866205640742,17.2743856252179,16.547816475575,16.6702719502339,48507.427018229,0.0,1.0
2012-03-27,20.72,21.28,20.53,21.05,23800,16.9151828995517,17.372350004945,16.7600726316504,17.1845849438014,29153.4536119659,0.0,1.0
2012-03-28,20.53,20.969,20.03,20.85,39800,16.7600726316504,17.1184589874855,16.3518877161207,17.0213109775895,48752.4140233716,0.0,1.0
2012-03-29,20.34,20.49,19.89,20.44,27200,16.6049623637491,16.7274178384081,16.2375959397724,16.6865993468551,33318.2326993897,0.0,1.0
2012-03-30,20.13,20.5,19.82,20.5,56400,16.4335246992267,16.7355815367187,16.1804500515982,16.7355815367187,69086.3354502047,0.0,1.0
2012-04-02,20.15,20.195,19.91,20.1,50300,16.4498520958479,16.4865887382455,16.2539233363936,16.4090336042949,61614.2317933563,0.0,1.0
2012-04-03,19.87,20.2,19.8,20.19,27600,16.2212685431512,16.4906705874008,16.164122654977,16.4825068890902,33808.2067096747,0.0,1.0
2012-04-04,19.03,19.93,18.84,19.7,50400,15.5355178850613,16.2702507330148,15.38040761716,16.0824856718711,61736.7252959276,0.0,1.0
2012-04-05,19.96,20.31,19.01,19.04,109800,16.2947418279466,16.5804712688174,15.5191904884401,15.5436815833719,134497.865823271,0.0,1.0
2012-04-09,19.85,20.03,19.8,19.96,45800,16.20494114653,16.3518877161207,16.164122654977,16.2947418279466,56102.0241776487,0.0,1.0
2012-04-10,19.52,19.9999,19.45,19.91,52300,15.9355391022804,16.3273149842058,15.8783932141062,16.2539233363936,64064.1018447822,0.0,1.0
2012-04-11,19.92,20.0,19.65,19.75,65500,16.2620870347042,16.3273966211889,16.0416671803181,16.1233041634241,80233.2441841917,0.0,1.0
2012-04-12,19.69,19.9,19.5,19.83,44200,16.2212685431512,16.3942734387359,16.0647403042889,16.3366051402076,53651.6609465447,0.18,1.0
2012-04-13,19.54,19.68,19.26,19.62,33600,16.0976936177336,16.21303021479,15.8670204236207,16.163600244623,40784.9730272376,0.0,1.0
2012-04-16,19.42,19.74,19.17,19.73,30400,15.9988336773995,16.2624601849571,15.7928754683702,16.2542218565959,36900.6898817865,0.0,1.0
2012-04-17,19.6,19.75,19.41,19.58,34100,16.1471235879006,16.2706985133183,15.9905953490383,16.1306469311783,41391.8922687145,0.0,1.0
2012-04-18,18.88,19.55,18.83,19.55,68500,15.5539639458961,16.1059319460948,15.5127723040903,16.1059319460948,83147.9360823149,0.0,1.0
2012-04-19,18.86,19.14,18.72,19.0,26700,15.5374872891738,15.7681604832866,15.4221506921173,15.6528238862302,32409.4874948584,0.0,1.0
2012-04-20,18.78,19.08,18.734,18.85,74400,15.4715806622844,15.7187305131196,15.433684351823,15.5292489608126,90309.5831317404,0.0,1.0
2012-04-23,18.37,18.65,18.35,18.58,22900,15.1338091994763,15.3644823935891,15.1173325427539,15.3068140950609,27796.9012596351,0.0,1.0
2012-04-24,18.35,18.5884,18.142,18.42,116400,15.1173325427539,15.3137342908843,14.9459753128415,15.1750008412821,141290.799415788,0.0,1.0
2012-04-25,18.5,18.54,18.4,18.48,110800,15.2409074681715,15.2738607816162,15.1585241845598,15.2244308114492,134493.303911248,0.0,1.0
2012-04-26,18.48,18.61,18.45,18.53,88000,15.2244308114492,15.3315290801444,15.1997158263657,15.265622453255,106817.786499908,0.0,1.0
2012-04-27,18.65,18.65,18.4,18.5,96000,15.3644823935891,15.3644823935891,15.1585241845598,15.2409074681715,116528.494363536,0.0,1.0
2012-04-30,18.58,18.81,18.51,18.72,55000,15.3068140950609,15.4962956473679,15.2491457965327,15.4221506921173,66761.1165624426,0.0,1.0
2012-05-01,18.43,18.6,18.43,18.56,56700,15.1832391696433,15.3232907517833,15.1832391696433,15.2903374383386,68824.6419834635,0.0,1.0
2012-05-02,18.33,18.43,18.17,18.36,42000,15.1008558860316,15.1832391696433,14.9690426322528,15.1255708711151,50981.2162840469,0.0,1.0
2012-05-03,17.67,18.35,17.56,18.28,52000,14.5571262141941,15.1173325427539,14.4665046022212,15.0596642442257,63119.601113582,0.0,1.0
2012-05-04,17.11,17.58,17.1,17.58,43500,14.0957798259684,14.4829812589435,14.0875414976072,14.4829812589435,52801.9740084771,0.0,1.0
2012-05-07,16.9,17.25,16.77,17.14,30000,13.9227749303837,14.2111164230248,13.8156766616885,14.1204948110519,36415.1544886051,0.0,1.0
2012-05-08,16.58,16.89,16.2519,16.8,62600,13.6591484228262,13.9145366020225,13.388848869296,13.840391646772,75986.2890328889,0.0,1.0
2012-05-09,16.54,16.6,16.42,16.42,51000,13.6261951093815,13.6756250795485,13.5273351690474,13.5273351690474,61905.7626306283,0.0,1.0
2012-05-10,16.67,16.8384,16.53,16.67,19000,13.7332933780767,13.8720268276789,13.6179567810203,13.7332933780767,23062.9311761165,0.0,1.0
2012-05-11,16.32,16.74,16.29,16.6,50000,13.4449518854356,13.7909616766049,13.4202369003521,13.6756250795485,60691.9241476752,0.0,1.0
2012-05-14,15.81,16.33,15.79,16.26,36400,13.0247971390158,13.4531902137968,13.0083204822934,13.3955219152686,44183.7207795073,0.0,1.0
2012-05-15,15.27,15.93,15.22,15.88,34000,12.5799274075124,13.1236570793499,12.5387357657065,13.082465437544,41270.508420419,0.0,1.0
2012-05-16,15.77,15.935,15.32,15.39,93900,12.9918438255711,13.1277762435304,12.6211190493183,12.6787873478465,113979.433549333,0.0,1.0
2012-05-17,15.61,15.75,15.58,15.75,35800,12.8600305717923,12.9753671688487,12.8353155867088,12.9753671688487,43455.4176897353,0.0,1.0
2012-05-18,15.76,15.909,15.6,15.6,39500,12.9836054972099,13.1063565897914,12.8517922434311,12.8517922434311,47946.6200766633,0.0,1.0
2012-05-21,15.76,15.98,15.68,15.98,40700,12.9836054972099,13.1648487211557,12.9176988703205,13.1648487211557,49403.2262562075,0.0,1.0
2012-05-22,15.68,15.81,15.61,15.75,39000,12.9176988703205,13.0247971390158,12.8600305717923,12.9753671688487,47339.7008351866,0.0,1.0
2012-05-23,15.75,15.75,15.61,15.61,40000,12.9753671688487,12.9753671688487,12.8600305717923,12.8600305717923,48553.5393181401,0.0,1.0
2012-05-24,15.75,15.91,15.58,15.7,28300,12.9753671688487,13.1071804226275,12.8353155867088,12.9341755270429,34351.6290675841,0.0,1.0
2012-05-25,15.8,15.84,15.56,15.7,58900,13.0165588106546,13.0495121240993,12.8188389299864,12.9341755270429,71495.0866459612,0.0,1.0
2012-05-29,15.99,16.1,15.8,15.91,38500,13.1730870495169,13.2637086614898,13.0165588106546,13.1071804226275,46732.7815937098,0.0,1.0
2012-05-30,15.62,15.96,15.61,15.8,95200,12.8682689001535,13.1483720644334,12.8600305717923,13.0165588106546,115557.423577173,0.0,1.0
2012-05-31,15.53,15.77,15.28,15.72,67900,12.7941239449029,12.9918438255711,12.5881657358736,12.9506521837652,82419.6329925427,0.0,1.0
2012-06-01,15.55,15.78,15.2,15.31,57200,12.8106006016253,13.0000821539323,12.5222591089842,12.6128807209571,69431.56122494,0.0,1.0
2012-06-04,16.52,16.56,15.7,15.7,42200,13.6097184526591,13.6426717661038,12.9341755270429,12.9341755270429,51223.9839806378,0.0,1.0
2012-06-05,16.9,16.98,16.38,16.52,28200,13.9227749303837,13.9886815572731,13.4943818556027,13.6097184526591,34230.2452192888,0.0,1.0
2012-06-06,17.25,17.25,17.0,17.0,30800,14.2111164230248,14.2111164230248,14.0051582139955,14.0051582139955,37386.2252749678,0.0,1.0
2012-06-07,17.29,17.76,17.21,17.45,36700,14.2440697364695,14.6312711694447,14.1781631095801,14.3758829902483,44547.8723243935,0.0,1.0
2012-06-08,17.47,17.68,17.1,17.22,24800,14.3923596469706,14.5653645425553,14.0875414976072,14.1864014379413,30103.1943772469,0.0,1.0
2012-06-11,16.12,17.85,16.06,17.66,44600,13.2801853182122,14.7054161246952,13.2307553480451,14.5488878858329,54137.196339726,0.0,1.0
2012-06-12,16.05,16.28,15.7,16.27,40100,13.2225170196839,13.4119985719909,12.9341755270429,13.4037602436298,48674.9231664355,0.0,1.0
2012-06-13,15.9,16.48,15.8,16.1,55500,13.0989420942663,13.5767651392144,13.0165588106546,13.2637086614898,67368.0358039195,0.0,1.0
2012-06-14,15.84,16.35,15.69,15.97,26700,13.0495121240993,13.4696668705192,12.9259371986817,13.1566103927946,32409.4874948585,0.0,1.0
2012-06-15,15.98,16.05,15.5,15.82,53300,13.1648487211557,13.2225170196839,12.7694089598194,13.0330354673769,64697.5911414217,0.0,1.0
2012-06-18,15.96,16.04,15.59,15.93,41900,13.1483720644334,13.2142786913228,12.84355391507,13.1236570793499,50859.8324357516,0.0,1.0
2012-06-19,16.23,16.24,15.9,15.97,41800,13.3708069301851,13.3790452585462,13.0989420942663,13.1566103927946,50738.4485874562,0.0,1.0
2012-06-20,16.51,16.77,16.23,16.28,16200,13.6014801242979,13.8156766616885,13.3708069301851,13.4119985719909,19664.1834238468,0.0,1.0
2012-06-21,15.83,16.63,15.67,16.63,45000,13.0412737957381,13.700340064632,12.9094605419593,13.700340064632,54622.7317329076,0.0,1.0
2012-06-22,16.39,16.39,15.77,15.88,76100,13.5026201839639,13.5026201839639,12.9918438255711,13.082465437544,92373.1085527611,0.0,1.0
2012-06-25,16.15,16.3248,15.77,16.19,16200,13.3049003032957,13.448906283049,12.9918438255711,13.3378536167404,19664.1834238467,0.0,1.0
2012-06-26,16.36,16.57,15.93,16.25,33800,13.4779051988803,13.650910094465,13.1236570793499,13.3872835869074,41027.7407238284,0.0,1.0
2012-06-27,17.21,17.22,16.32,16.32,28900,14.1781631095801,14.1864014379413,13.4449518854356,13.4449518854356,35079.9321573562,0.0,1.0
2012-06-28,17.51,17.62,16.6,17.12,41500,14.4253129604153,14.5159345723882,13.6756250795485,14.1040181543295,50374.2970425703,0.0,1.0
2012-06-29,18.33,18.45,17.57,17.97,53800,15.1008558860316,15.1997158263657,14.4747429305824,14.8042760650293,65304.5103828982,0.0,1.0
2012-07-02,18.63,18.72,17.73,18.23,41100,15.3480057368668,15.4221506921173,14.6065561843611,15.0184726024198,49888.7616493888,0.0,1.0
2012-07-03,19.12,19.12,18.52,18.52,20000,15.7516838265643,15.7516838265643,15.2573841248939,15.2573841248939,24276.76965907,0.0,1.0
2012-07-05,18.89,19.25,18.711,19.1,28100,15.5622022742573,15.8587820952596,15.4147361965923,15.735207169842,34108.8613709934,0.0,1.0
2012-07-06,18.66,18.81,18.3,18.71,39700,15.3727207219503,15.4962956473679,15.0761409009481,15.4139123637562,48189.387773254,0.0,1.0
2012-07-09,18.59,18.7,18.206,18.7,6900,15.3150524234221,15.405674035395,14.998700614353,15.405674035395,8375.48553237915,0.0,1.0
2012-07-10,18.15,18.71,17.88,18.71,20700,14.9525659755304,15.4139123637562,14.7301311097787,15.4139123637562,25126.4565971375,0.0,1.0
2012-07-11,18.14,18.3399,17.96,18.09,15100,14.9443276471693,15.1090118311091,14.7960377366681,14.9031360053634,18328.9610925978,0.0,1.0
2012-07-12,17.9,18.12,17.42,17.89,28000,14.8948976770022,15.0779634585073,14.4954814264457,14.8865765051156,33649.1066181579,0.18,1.0
2012-07-13,18.32,18.35,17.93,18.03,16400,15.2443868962392,15.2693504118989,14.919861192662,15.0030729115279,19708.7624477781,0.0,1.0
2012-07-16,17.82,18.32,17.74,18.32,13100,14.8283283019095,15.2443868962392,14.7617589268167,15.2443868962392,15742.9748820667,0.0,1.0
2012-07-17,17.81,17.98,17.5,17.9,17800,14.8200071300229,14.961467052095,14.5620508015385,14.8948976770022,21391.2177786861,0.0,1.0
2012-07-18,17.95,18.06,17.69,17.82,9200,14.9365035364352,15.0280364271877,14.7201530673838,14.8283283019095,11056.1350316804,0.0,1.0
2012-07-19,17.55,18.04,17.52,17.94,10400,14.6036566609715,15.0113940834145,14.5786931453117,14.9281823645486,12498.23960103,0.0,1.0
2012-07-20,17.36,17.57,17.27,17.42,10900,14.4455543951262,14.6202990047446,14.3706638481468,14.4954814264457,13099.1165049257,0.0,1.0
2012-07-23,16.98,17.25,16.88,17.25,12100,14.1293498634356,14.3540215043737,14.0461381445697,14.3540215043737,14541.2210742754,0.0,1.0
2012-07-24,16.05,17.2,16.02,17.1,30800,13.3554808779824,14.3124156449407,13.3305173623227,14.2292039260748,37014.0172799738,0.0,1.0
2012-07-25,15.99,16.42,15.97,16.22,22800,13.3055538466629,13.6633642377864,13.2889115028897,13.4969408000545,27399.9868176428,0.0,1.0
2012-07-26,16.05,16.5,15.93,16.28,9200,13.3554808779824,13.7299336128791,13.2556268153433,13.5468678313741,11056.1350316805,0.0,1.0
2012-07-27,16.79,16.86,15.91,15.99,21300,13.9712475975904,14.0294958007965,13.2389844715701,13.3055538466629,25597.3561059557,0.0,1.0
2012-07-30,16.52,16.96,16.5,16.8,28100,13.7465759566523,14.1127075196624,13.7299336128791,13.979568769477,33769.2819989371,0.0,1.0
2012-07-31,15.71,16.71,15.65,16.52,23600,13.0725610338383,13.9046782224976,13.0226340025187,13.7465759566523,28361.3898638759,0.0,1.0
2012-08-01,16.1,16.37,15.8,15.8,31800,13.3970867374154,13.6217583783534,13.1474515808176,13.1474515808176,38215.7710877651,0.0,1.0
2012-08-02,16.02,16.14,15.932,16.05,10400,13.3305173623227,13.4303714249618,13.2572910497206,13.3554808779824,12498.23960103,0.0,1.0
2012-08-03,16.04,16.42,15.9,16.26,28000,13.3471597060958,13.6633642377864,13.2306632996835,13.5302254876009,33649.106618158,0.0,1.0
2012-08-06,16.4,16.67,16.08,16.1,25600,13.6467218940132,13.8713935349512,13.3804443936422,13.3970867374154,30764.8974794587,0.0,1.0
2012-08-07,17.7,17.93,16.52,16.55,38500,14.7284742392704,14.919861192662,13.7465759566523,13.7715394723121,46267.5215999669,0.0,1.0
2012-08-08,17.21,17.53,17.01,17.53,59300,14.3207368168273,14.5870143171983,14.1543133790954,14.5870143171983,71264.0008020271,0.0,1.0
2012-08-09,17.61,17.74,16.81,17.29,18600,14.653583692291,14.7617589268167,13.9878899413635,14.38730619192,22352.6208249192,0.0,1.0
2012-08-10,17.41,17.69,17.1,17.53,13100,14.4871602545591,14.7201530673838,14.2292039260748,14.5870143171983,15742.9748820668,0.0,1.0
2012-08-13,17.32,17.48,16.93,17.23,25300,14.4122697075798,14.5454084577653,14.0877440040027,14.3373791606005,30404.3713371212,0.0,1.0
2012-08-14,16.72,17.46,16.68,17.46,18800,13.9129993943842,14.5287661139921,13.8797147068378,14.5287661139921,22592.9715864774,0.0,1.0
2012-08-15,17.14,17.22,16.59,16.59,22600,14.2624886136211,14.3290579887139,13.8048241598585,13.8048241598585,27159.6360560846,0.0,1.0
2012-08-16,17.93,17.94,16.936,17.19,17800,14.919861192662,14.9281823645486,14.0927367071346,14.3040944730541,21391.2177786861,0.0,1.0
2012-08-17,18.29,18.35,17.72,17.79,35400,15.2194233805794,15.2693504118989,14.7451165830435,14.8033647862497,42542.0847958138,0.0,1.0
2012-08-20,17.99,18.15,17.86,18.15,13300,14.9697882239816,15.1029269741671,14.8616129894559,15.1029269741671,15983.325643625,0.0,1.0
2012-08-21,18.16,18.4,17.85,18.1,27400,15.1112481460537,15.3109562713319,14.8532918175693,15.0613211147341,32928.054333483,0.0,1.0
2012-08-22,17.95,18.25,17.5,18.04,42900,14.9365035364352,15.186138693033,14.5620508015385,15.0113940834145,51555.238354249,0.0,1.0
2012-08-23,17.29,17.93,17.26,17.93,7200,14.38730619192,14.919861192662,14.3623426762602,14.919861192662,8652.62741609776,0.0,1.0
2012-08-24,17.56,17.85,17.01,17.19,26100,14.611977832858,14.8532918175693,14.1543133790954,14.3040944730541,31365.7743833544,0.0,1.0
2012-08-27,17.51,17.9175,17.47,17.62,8900,14.5703719734251,14.9094597278038,14.5370872858787,14.6619048641776,10695.608889343,0.0,1.0
2012-08-28,17.2,17.5689,17.03,17.45,15000,14.3124156449407,14.6193836758371,14.1709557228686,14.5204449421055,18026.3071168703,0.0,1.0
2012-08-29,17.03,17.28,16.91,17.16,18500,14.1709557228686,14.3789850200334,14.0711016602295,14.2791309573943,22232.44544414,0.0,1.0
2012-08-30,16.9,17.1,16.85,16.9,7600,14.0627804883429,14.2292039260748,14.0211746289099,14.0627804883429,9133.32893921427,0.0,1.0
2012-08-31,16.86,17.13,16.85,17.13,10900,14.0294958007965,14.2541674417345,14.0211746289099,14.2541674417345,13099.1165049258,0.0,1.0
2012-09-04,17.13,17.23,16.8,16.87,12900,14.2541674417345,14.3373791606005,13.979568769477,14.0378169726831,15502.6241205085,0.0,1.0
2012-09-05,16.87,17.31,16.87,17.23,22500,14.0378169726831,14.4039485356932,14.0378169726831,14.3373791606005,27039.4606753054,0.0,1.0
2012-09-06,17.57,17.78,16.78,16.92,51600,14.6202990047446,14.7950436143631,13.9629264257038,14.0794228321161,62010.496482034,0.0,1.0
2012-09-07,18.15,18.17,17.71,17.71,14000,15.1029269741671,15.1195693179403,14.736795411157,14.736795411157,16824.5533090789,0.0,1.0
2012-09-10,17.82,18.13,17.67,18.13,15400,14.8283283019095,15.0862846303939,14.7035107236106,15.0862846303939,18507.0086399868,0.0,1.0
2012-09-11,17.89,17.95,17.715,17.85,16700,14.8865765051156,14.9365035364352,14.7409559971002,14.8532918175693,20069.2885901156,0.0,1.0
2012-09-12,17.92,18.12,17.65,17.98,50700,14.9115400207754,15.0779634585073,14.6868683798374,14.961467052095,60928.9180550216,0.0,1.0
2012-09-13,18.46,18.68,17.72,17.89,36700,15.3608833026515,15.5439490841565,14.7451165830435,14.8865765051156,44104.3647459425,0.0,1.0
2012-09-14,18.34,18.58,18.15,18.58,40000,15.2610292400123,15.4607373652906,15.1029269741671,15.4607373652906,48070.1523116542,0.0,1.0
2012-09-17,18.06,18.27,17.671,18.18,22100,15.0280364271877,15.2027810368062,14.7043428407992,15.1278904898268,26558.7591521889,0.0,1.0
2012-09-18,18.21,18.5,17.98,17.98,63100,15.1528540054866,15.3941679901978,14.961467052095,14.961467052095,75830.6652716345,0.0,1.0
2012-09-19,18.45,18.54,18.04,18.21,18900,15.3525621307649,15.4274526777442,15.0113940834145,15.1528540054866,22713.1469672565,0.0,1.0
2012-09-20,18.37,18.5,18.06,18.35,7600,15.2859927556721,15.3941679901978,15.0280364271877,15.2693504118989,9133.32893921429,0.0,1.0
2012-09-21,19.56,19.71,18.39,18.64,57800,16.2762122101767,16.4010297884756,15.3026350994453,15.5106643966101,69461.3700903403,0.0,1.0
2012-09-24,19.74,19.74,19.09,19.35,37400,16.4259933041354,16.4259933041354,15.8851171315068,16.1014676005583,44945.5924113966,0.0,1.0
2012-09-25,18.58,19.86,18.4216,19.76,50600,15.4607373652906,16.5258473667745,15.3289300026069,16.4426356479086,60808.7426742424,0.0,1.0
2012-09-26,18.43,18.58,18.25,18.58,15400,15.3359197869917,15.4607373652906,15.186138693033,15.4607373652906,18507.0086399868,0.0,1.0
2012-09-27,18.44,18.59,18.06,18.48,19900,15.3442409588783,15.4690585371772,15.0280364271877,15.3775256464246,23914.9007750479,0.0,1.0
2012-09-28,18.45,18.67,18.34,18.43,27700,15.3525621307649,15.5356279122699,15.2610292400123,15.3359197869917,33288.5804758204,0.0,1.0
2012-10-01,18.65,19.1,18.5,18.62,25200,15.5189855684967,15.8934383033934,15.3941679901978,15.494022052837,30284.1959563422,0.0,1.0
2012-10-02,18.68,18.79,18.4916,18.68,40500,15.5439490841565,15.635481974909,15.3871782058131,15.5439490841565,48671.0292155498,0.0,1.0
2012-10-03,18.58,18.97,18.5,18.62,26500,15.4607373652906,15.7852630688677,15.3941679901978,15.494022052837,31846.4759064708,0.0,1.0
2012-10-04,18.97,18.98,18.5,18.73,8800,15.7852630688677,15.7935842407543,15.3941679901978,15.5855549435895,10575.4335085639,0.0,1.0
2012-10-05,18.86,19.14,18.77,19.0,31000,15.6937301781152,15.9267229909398,15.6188396311359,15.8102265845275,37254.3680415319,0.0,1.0
2012-10-08,18.59,18.8908,18.58,18.83,10900,15.4690585371772,15.7193593875259,15.4607373652906,15.6687666624554,13099.1165049257,0.0,1.0
2012-10-09,18.5,18.7599,18.47,18.5,18500,15.3941679901978,15.6104352475304,15.3692044745381,15.3941679901978,22232.4454441401,0.0,1.0
2012-10-10,18.73,18.7583,18.474,18.51,6700,15.5855549435895,15.6091038600285,15.3725329432927,15.4024891620844,8051.75051220205,0.0,1.0
2012-10-11,18.52,18.6908,18.5,18.65,10800,15.5605914279297,15.7040983942305,15.5437873335151,15.6698180416247,12854.0101400639,0.18,1.0
2012-10-12,18.32,18.75,18.32,18.47,12600,15.3925504837836,15.7538385136977,15.3925504837836,15.5185811918932,14996.3451634079,0.0,1.0
2012-10-15,18.58,18.61,18.27,18.4699,14500,15.6110037111735,15.6362098527954,15.3505402477471,15.5184971714211,17257.6987991599,0.0,1.0
2012-10-16,18.68,18.7,18.39,18.7,22400,15.6950241832466,15.7118282776612,15.4513648142347,15.7118282776612,26660.1691793918,0.0,1.0
2012-10-17,18.88,18.94,18.529,18.69,8800,15.8630651273927,15.9134774106365,15.5681532704163,15.7034262304539,10473.6378919039,0.0,1.0
2012-10-18,18.58,19.17,18.58,18.89,15100,15.6110037111735,16.1067244964046,15.6110037111735,15.8714671746,17971.8104736079,0.0,1.0
2012-10-19,17.53,18.55,17.53,18.51,22300,14.7287887544065,15.5857975695516,14.7287887544065,15.5521893807224,26541.1505669838,0.0,1.0
2012-10-22,17.57,17.79,15.98,15.98,12000,14.7623969432357,14.9472419817964,13.4264714372741,13.4264714372741,14282.2334889599,0.0,1.0
2012-10-23,17.13,17.66,16.62,17.53,17600,14.3927068661142,14.8380153681014,13.9642024585417,14.7287887544065,20947.2757838079,0.0,1.0
2012-10-24,17.36,17.76,17.1,17.25,44200,14.5859539518823,14.9220358401745,14.3675007244923,14.4935314326019,52606.2266843355,0.0,1.0
2012-10-25,17.1,17.54,16.79,17.42,28100,14.3675007244923,14.7371908016138,14.1070372610659,14.6363662351261,33444.2300866478,0.0,1.0
2012-10-26,17.56,17.64,17.12,17.12,10400,14.7539948960284,14.8212112736868,14.3843048189069,14.3843048189069,12377.9356904319,0.0,1.0
2012-10-31,17.66,17.72,17.27,17.62,9300,14.8380153681014,14.8884276513453,14.5103355270165,14.8044071792722,11068.730953944,0.0,1.0
2012-11-01,17.99,18.12,17.64,17.64,11400,15.1152829259425,15.2245095396375,14.8212112736868,14.8212112736868,13568.1218145119,0.0,1.0
2012-11-02,18.09,18.26,18.0,18.01,24600,15.1993033980156,15.3421382005398,15.1236849731498,15.1320870203571,29278.5786523677,0.0,1.0
2012-11-05,18.46,18.63,18.02,18.02,12700,15.5101791446859,15.6530139472101,15.1404890675644,15.1404890675644,15115.3637758159,0.0,1.0
2012-11-06,18.77,18.86,18.46,18.46,10600,15.7706426081123,15.8462610329781,15.5101791446859,15.5101791446859,12615.9729152479,0.0,1.0
2012-11-07,17.93,18.51,17.89,18.45,25400,15.0648706426987,15.5521893807224,15.0312624538695,15.5017770974786,30230.7275516318,0.0,1.0
2012-11-08,17.55,18.01,17.55,17.95,13400,14.7455928488211,15.1320870203571,14.7455928488211,15.0816747371133,15948.4940626719,0.0,1.0
2012-11-09,17.37,17.76,17.37,17.5,12300,14.5943559990896,14.9220358401745,14.5943559990896,14.7035826127845,14639.2893261839,0.0,1.0
2012-11-12,17.47,17.71,17.38,17.46,5200,14.6783764711626,14.880025604138,14.6027580462969,14.6699744239553,6188.96784521597,0.0,1.0
2012-11-13,17.21,17.4201,17.2,17.4,4600,14.4599232437727,14.6364502555982,14.4515211965654,14.6195621407115,5474.85617076796,0.0,1.0
2012-11-14,16.4,17.2705,16.3,17.27,29300,13.7793574199809,14.5107556293769,13.6953369479079,14.5103355270165,34872.4534355439,0.0,1.0
2012-11-15,16.23,16.5099,16.15,16.43,15100,13.6365226174568,13.8716959187892,13.5693062397983,13.8045635616029,17971.8104736078,0.0,1.0
2012-11-16,16.51,16.71,16.14,16.14,14700,13.8717799392613,14.0398208834074,13.560904192591,13.560904192591,17495.7360239759,0.0,1.0
2012-11-19,17.41,17.42,16.69,16.77,11000,14.6279641879188,14.6363662351261,14.0230167889928,14.0902331666512,13092.0473648799,0.0,1.0
2012-11-20,17.39,17.6299,17.11,17.43,12400,14.6111600935042,14.8127252060074,14.3759027716996,14.6447682823334,14758.3079385919,0.0,1.0
2012-11-21,18.2,18.2,17.08,17.31,16500,15.2917259172959,15.2917259172959,14.3506966300777,14.5439437158457,19638.0710473199,0.0,1.0
2012-11-23,18.27,18.45,18.1,18.28,7000,15.3505402477471,15.5017770974786,15.2077054452229,15.3589422949544,8331.30286855993,0.0,1.0
2012-11-26,18.35,18.36,17.78,18.14,12100,15.4177566254055,15.4261586726128,14.9388399345891,15.2413136340521,14401.2521013679,0.0,1.0
2012-11-27,18.11,18.74,18.0601,18.27,18700,15.2161074924302,15.7454364664904,15.1741812768657,15.3505402477471,22256.4805202958,0.0,1.0
2012-11-28,18.35,18.41,18.01,18.06,10200,15.4177566254055,15.4681689086493,15.1320870203571,15.1740972563936,12139.8984656159,0.0,1.0
2012-11-29,18.62,18.89,18.42,18.6,8200,15.6446119000028,15.8714671746,15.4765709558566,15.6278078055881,9759.52621745591,0.0,1.0
2012-11-30,18.73,18.75,18.38,18.72,23100,15.7370344192831,15.7538385136977,15.4429627670274,15.7286323720758,27493.2994662478,0.0,1.0
2012-12-03,18.62,18.96,18.44,18.96,9900,15.6446119000028,15.9302815050511,15.4933750502713,15.9302815050511,11782.8426283919,0.0,1.0
2012-12-04,18.83,18.9,18.53,18.59,5700,15.8210548913562,15.8798692218073,15.568993475137,15.6194057583808,6784.06090725594,0.0,1.0
2012-12-05,18.8,18.9485,18.502,18.92,15600,15.7958487497343,15.9206191507627,15.5454677429565,15.8966733162219,18566.9035356478,0.0,1.0
2012-12-06,18.57,18.84,18.38,18.71,13400,15.6026016639662,15.8294569385635,15.4429627670274,15.7202303248685,15948.4940626719,0.0,1.0
2012-12-07,18.64,18.76,18.544,18.73,6500,15.6614159944174,15.762240560905,15.5807563412272,15.7370344192831,7736.20980651993,0.0,1.0
2012-12-10,18.64,18.72,18.51,18.72,6900,15.6614159944174,15.7286323720758,15.5521893807224,15.7286323720758,8212.28425615193,0.0,1.0
2012-12-11,19.0,19.0,18.64,18.85,14100,15.9638896938804,15.9638896938804,15.6614159944174,15.8378589857708,16781.6243495279,0.0,1.0
2012-12-12,18.7,19.26,18.6001,19.0,36800,15.7118282776612,16.1823429212703,15.6278918260602,15.9638896938804,43798.8493661437,0.0,1.0
2012-12-13,18.38,18.7301,18.27,18.67,6000,15.4429627670274,15.7371184397552,15.3505402477471,15.6866221360393,7141.11674447996,0.0,1.0
2012-12-14,18.68,18.92,18.39,18.39,14000,15.6950241832466,15.8966733162219,15.4513648142347,15.4513648142347,16662.6057371199,0.0,1.0
2012-12-17,18.85,19.06,18.68,18.83,14400,15.8378589857708,16.0143019771242,15.6950241832466,15.8210548913562,17138.6801867519,0.0,1.0
2012-12-18,18.95,19.02,18.665,18.91,28400,15.9218794578438,15.980693788295,15.6824211124356,15.8882712690146,33801.2859238719,0.0,1.0
2012-12-19,18.81,18.95,18.4,18.93,19200,15.8042507969416,15.9218794578438,15.459766861442,15.9050753634292,22851.5735823358,0.0,1.0
2012-12-20,19.5,19.5,18.68,18.77,21400,16.3839920542456,16.3839920542456,15.6950241832466,15.7706426081123,25469.9830553119,0.0,1.0
2012-12-21,19.96,19.96,19.06,19.13,70400,16.7704862257817,16.7704862257817,16.0143019771242,16.0731163075753,83789.1031352314,0.0,1.0
2012-12-24,19.81,19.98,19.67,19.98,7000,16.6444555176721,16.7872903201963,16.5268268567698,16.7872903201963,8331.30286855995,0.0,1.0
2012-12-26,19.35,19.91,19.23,19.91,10500,16.2579613461361,16.7284759897452,16.1571367796484,16.7284759897452,12496.9543028399,0.0,1.0
2012-12-27,19.3,19.53,19.06,19.39,24000,16.2159511100995,16.4091981958676,16.0143019771242,16.2915695349653,28564.4669779199,0.0,1.0
2012-12-28,19.17,19.49,19.15,19.17,8800,16.1067244964046,16.3755900070383,16.0899204019899,16.1067244964046,10473.6378919039,0.0,1.0
2012-12-31,19.98,20.0,19.16,19.25,16500,16.7872903201963,16.8040944146109,16.0983224491973,16.173940874063,19638.0710473199,0.0,1.0
2013-01-02,20.87,21.0212,19.85,20.23,49700,17.5350725216465,17.6621114754209,16.6780637065013,16.9973415003789,59152.2503667756,0.0,1.0
2013-01-03,20.58,20.97,20.4625,20.91,23900,17.2914131526346,17.6190929937195,17.1926890979488,17.5686807104757,28445.4483655118,0.0,1.0
2013-01-04,20.82,20.88,20.53,20.74,9100,17.49306228561,17.5434745688538,17.2494029165981,17.4258459079515,10830.6937291279,0.0,1.0
2013-01-07,20.19,20.88,20.16,20.62,14800,16.9637333115497,17.5434745688538,16.9385271699278,17.3250213414638,17614.7546363839,0.0,1.0
2013-01-08,19.72,20.4899,19.63,20.12,15800,16.5688370928064,17.2157107072968,16.4932186679406,16.9049189810986,18804.9407604638,0.0,1.0
2013-01-09,20.2,20.2,19.74,19.84,16600,16.972135358757,16.972135358757,16.585641187221,16.669661659294,19757.0896597279,0.0,1.0
2013-01-10,19.93,20.22,19.74,20.22,10900,16.7452800841598,16.9889394531716,16.585641187221,16.9889394531716,12973.0287524719,0.0,1.0
2013-01-11,19.66,19.92,19.61,19.85,20600,16.669661659294,16.8901149670975,16.6272667924087,16.8307621534581,24295.3941284224,0.18,1.0
2013-01-14,19.42,19.67,19.37,19.57,8100,16.4661662982447,16.6781406326711,16.4237714313594,16.5933508989005,9553.04332234082,0.0,1.0
2013-01-15,19.68,19.7894,19.27,19.37,13200,16.6866196060481,16.7793795747931,16.3389816975888,16.4237714313594,15567.9224512222,0.0,1.0
2013-01-16,19.19,19.74,19.09,19.62,26600,16.2711499105723,16.7374934463105,16.1863601768018,16.6357457657858,31371.7225153416,0.0,1.0
2013-01-17,19.15,19.28,19.055,19.22,20100,16.2372340170641,16.3474606709659,16.1566837699821,16.2965868307035,23705.7000961792,0.0,1.0
2013-01-18,19.34,19.46,19.16,19.16,15100,16.3983345112282,16.5000821917529,16.2457129904412,16.2457129904412,17808.7597737465,0.0,1.0
2013-01-22,19.36,19.47,19.15,19.41,31700,16.4152924579823,16.5085611651299,16.2372340170641,16.4576873248676,37386.6016442228,0.0,1.0
2013-01-23,19.29,19.47,19.14,19.35,8000,16.3559396443429,16.5085611651299,16.2287550436871,16.4068134846053,9435.1045158922,0.0,1.0
2013-01-24,19.07,19.5222,18.99,19.39,19400,16.1694022300477,16.5528214061582,16.1015704430312,16.4407293781135,22880.1284510385,0.0,1.0
2013-01-25,18.84,19.23,18.71,19.23,14300,15.9743858423753,16.3050658040806,15.8641591884736,16.3050658040806,16865.2493221573,0.0,1.0
2013-01-28,18.63,18.75,18.2,18.75,18900,15.7963274014571,15.8980750819818,15.4317315462437,15.8980750819818,22290.4344187954,0.0,1.0
2013-01-29,18.96,18.9725,18.48,18.57,14500,16.0761335229,16.0867322396214,15.6691428008013,15.7454535611948,17101.1269350546,0.0,1.0
2013-01-30,18.54,18.97,18.44,18.97,5600,15.7200166410636,16.0846124962771,15.6352269072931,16.0846124962771,6604.57316112455,0.0,1.0
2013-01-31,18.42,18.5,18.2,18.5,19300,15.618268960539,15.6861007475554,15.4317315462437,15.6861007475554,22762.1896445899,0.0,1.0
2013-02-01,18.9,18.93,18.38,18.54,14300,16.0252596826377,16.0506966027689,15.5843530670307,15.7200166410636,16865.2493221573,0.0,1.0
2013-02-04,18.21,18.72,18.21,18.72,13100,15.4402105196208,15.8726381618507,15.4402105196208,15.8726381618507,15449.9836447734,0.0,1.0
2013-02-05,18.12,18.25,18.06,18.2,11500,15.3638997592272,15.474126413129,15.3130259189649,15.4317315462437,13562.9627415951,0.0,1.0
2013-02-06,18.04,18.21,18.0,18.03,12400,15.2960679722108,15.4402105196208,15.2621520787026,15.2875889988337,14624.4119996329,0.0,1.0
2013-02-07,17.62,18.04,17.53,18.04,12300,14.9399510903744,15.2960679722108,14.8636403299809,15.2960679722108,14506.4731931842,0.0,1.0
2013-02-08,17.56,17.729,17.54,17.64,21700,14.8890772501121,15.0323719001843,14.8721193033579,14.9569090371285,25592.7209993575,0.0,1.0
2013-02-11,18.41,18.41,17.55,17.67,43800,15.6097899871619,15.6097899871619,14.880598276735,14.9823459572597,51657.1972245098,0.0,1.0
2013-02-12,19.67,19.72,18.5,18.5,64500,16.6781406326711,16.7205354995564,15.6861007475554,15.6861007475554,76070.5301593807,0.0,1.0
2013-02-13,19.2,19.8,19.11,19.8,19000,16.2796288839494,16.7883672865728,16.2033181235559,16.7883672865728,22408.373225244,0.0,1.0
2013-02-14,19.44,19.53,19.05,19.14,5200,16.4831242449988,16.5594350053923,16.1524442832935,16.2287550436871,6132.81793532992,0.0,1.0
2013-02-15,19.41,19.53,19.34,19.53,23000,16.4576873248676,16.5594350053923,16.3983345112282,16.5594350053923,27125.9254831901,0.0,1.0
2013-02-19,19.45,19.45,19.321,19.4,22700,16.4916032183758,16.4916032183758,16.3822244618118,16.4492083514905,26772.1090638441,0.0,1.0
2013-02-20,18.73,19.5,18.7,19.5,25100,15.8811171352277,16.5339980852611,15.8556802150965,16.5339980852611,29602.6404186118,0.0,1.0
2013-02-21,19.07,19.125,18.69,18.69,13000,16.1694022300477,16.2160365836215,15.8472012417195,15.8472012417195,15332.0448383248,0.0,1.0
2013-02-22,19.11,19.27,18.95,19.19,13800,16.2033181235559,16.3389816975888,16.067654549523,16.2711499105723,16275.555289914,0.0,1.0
2013-02-25,18.69,19.1999,18.56,19.19,25600,15.8472012417195,16.2795440942156,15.7369745878178,16.2711499105723,30192.334450855,0.0,1.0
2013-02-26,18.92,19.07,18.7,18.82,16300,16.0422176293918,16.1694022300477,15.8556802150965,15.9574278956212,19224.0254511304,0.0,1.0
2013-02-27,19.01,19.14,18.87,18.87,6700,16.1185283897853,16.2287550436871,15.9998227625065,15.9998227625065,7901.90003205972,0.0,1.0
2013-02-28,18.71,19.07,18.67,18.91,5800,15.8641591884736,16.1694022300477,15.8302432949654,16.0337386560147,6840.45077402185,0.0,1.0
2013-03-01,18.72,18.82,18.41,18.68,12300,15.8726381618507,15.9574278956212,15.6097899871619,15.8387222683424,14506.4731931842,0.0,1.0
2013-03-04,18.94,18.9764,18.48,18.48,7200,16.0591755761459,16.0900390392384,15.6691428008013,15.6691428008013,8491.59406430299,0.0,1.0
2013-03-05,19.22,19.5,18.9253,19.0,12000,16.2965868307035,16.5339980852611,16.0467114852816,16.1100494164083,14152.6567738383,0.0,1.0
2013-03-06,19.43,19.43,19.187,19.26,4700,16.4746452716217,16.4746452716217,16.2686062185592,16.3305027242117,5543.12390308667,0.0,1.0
2013-03-07,19.41,19.49,19.3,19.33,12100,16.4576873248676,16.5255191118841,16.36441861772,16.3898555378511,14270.5955802869,0.0,1.0
2013-03-08,19.49,19.6,19.3401,19.57,12900,16.5255191118841,16.6187878190317,16.398419300962,16.5933508989005,15214.1060318761,0.0,1.0
2013-03-11,19.08,19.5,18.93,19.46,13500,16.1778812034247,16.5339980852611,16.0506966027689,16.5000821917529,15921.7388705681,0.0,1.0
2013-03-12,19.08,19.2,18.98,18.98,6700,16.1778812034247,16.2796288839494,16.0930914696541,16.0930914696541,7901.90003205972,0.0,1.0
2013-03-13,19.03,19.1748,18.66,19.1748,5900,16.1354863365394,16.2582618710392,15.8217643215883,16.2582618710392,6958.38958047051,0.0,1.0
2013-03-14,18.98,19.02,18.73,18.98,11100,16.0930914696541,16.1270073631624,15.8811171352277,16.0930914696541,13091.2075158005,0.0,1.0
2013-03-15,19.05,19.5,18.796,19.05,50000,16.1524442832935,16.5339980852611,15.9370783595163,16.1524442832935,58969.4032243264,0.0,1.0
2013-03-18,19.0,19.09,18.84,18.85,9100,16.1100494164083,16.1863601768018,15.9743858423753,15.9828648157524,10732.4313868273,0.0,1.0
2013-03-19,19.29,19.345,19.0,19.19,17000,16.3559396443429,16.4025739979167,16.1100494164083,16.2711499105723,20049.5970962709,0.0,1.0
2013-03-20,19.5,19.5,19.2601,19.5,9600,16.5339980852611,16.5339980852611,16.3305875139455,16.5339980852611,11322.1254190706,0.0,1.0
2013-03-21,19.11,19.3,19.06,19.25,9300,16.2033181235559,16.36441861772,16.1609232566706,16.3220237508347,10968.3089997247,0.0,1.0
2013-03-22,18.62,19.16,18.54,19.16,13800,15.7878484280801,16.2457129904412,15.7200166410636,16.2457129904412,16275.555289914,0.0,1.0
2013-03-25,19.08,19.1,18.65,18.65,17400,16.1778812034247,16.1948391501788,15.8132853482113,15.8132853482113,20521.3523220655,0.0,1.0
2013-03-26,19.07,19.4099,18.9301,19.19,7900,16.1694022300477,16.4576025351338,16.0507813925026,16.2711499105723,9317.16570944352,0.0,1.0
2013-03-27,18.89,19.0,18.74,18.99,18400,16.0167807092606,16.1100494164083,15.8895961086048,16.1015704430312,21700.7403865521,0.0,1.0
2013-03-28,18.91,19.2,18.82,19.05,21000,16.0337386560147,16.2796288839494,15.9574278956212,16.1524442832935,24767.1493542171,0.0,1.0
2013-04-01,18.86,19.16,18.8,19.16,15900,15.9913437891295,16.2457129904412,15.9404699488671,16.2457129904412,18752.2702253357,0.0,1.0
2013-04-02,18.57,19.13,18.52,18.96,13800,15.7454535611948,16.22027607031,15.7030586943095,16.0761335229,16275.555289914,0.0,1.0
2013-04-03,18.51,18.86,18.5,18.59,33000,15.6945797209325,15.9913437891295,15.6861007475554,15.7624115079489,38919.8061280552,0.0,1.0
2013-04-04,18.51,18.66,18.5,18.5,11300,15.6945797209325,15.8217643215883,15.6861007475554,15.6861007475554,13327.0851286977,0.0,1.0
2013-04-05,17.91,18.45,17.65,18.29,34800,15.185841318309,15.6437058806701,14.9653880105056,15.5080423066372,41042.7046441312,0.0,1.0
2013-04-08,18.19,18.24,17.79,18.03,29500,15.4232525728666,15.4656474397519,15.0840936377844,15.2875889988337,34791.9479023526,0.0,1.0
2013-04-09,17.98,18.339,17.8881,18.18,13000,15.2451941319484,15.5495892761848,15.1672723666133,15.4147735994896,15332.0448383249,0.0,1.0
2013-04-10,18.29,18.3,17.83,18.0,18500,15.5080423066372,15.5165212800143,15.1180095312926,15.2621520787026,21818.6791930007,0.0,1.0
2013-04-11,17.88,18.14,17.75,18.14,14400,15.3130259189649,15.5356985553704,15.2016896007621,15.5356985553704,16813.9204728391,0.18,1.0
2013-04-12,18.05,18.1289,17.93,17.98,7800,15.4586195658454,15.5261921466624,15.3558475798121,15.3986692406593,9107.54025612121,0.0,1.0
2013-04-15,17.01,17.97,16.96,17.93,24300,14.5679290202233,15.3901049084899,14.5251073593761,15.3558475798121,28373.4907979161,0.0,1.0
2013-04-16,17.45,17.59,17.2,17.27,19300,14.9447596356788,15.064660286051,14.7306513314427,14.7906016566289,22535.3239670691,0.0,1.0
2013-04-17,17.43,17.73,16.96,17.5,20300,14.9276309713399,15.1845609364233,14.5251073593761,14.9875812965261,23702.9573332386,0.0,1.0
2013-04-18,17.7,17.77,17.43,17.43,19100,15.1588679399149,15.218818265101,14.9276309713399,14.9276309713399,22301.7972938352,0.0,1.0
2013-04-19,18.12,18.23,17.64,17.64,18400,15.5185698910315,15.6127775448954,15.1074819468983,15.1074819468983,21484.4539375167,0.0,1.0
2013-04-22,17.62,18.2,17.24,18.2,14400,15.0903532825594,15.5870845483871,14.7649086601205,15.5870845483871,16813.9204728391,0.0,1.0
2013-04-23,18.29,18.32,17.75,17.84,18500,15.6641635379121,15.6898565344204,15.2016896007621,15.2787685902871,21601.2172741336,0.0,1.0
2013-04-24,18.44,18.44,18.14,18.14,8000,15.7926285204537,15.7926285204537,15.5356985553704,15.5356985553704,9341.06692935509,0.0,1.0
2013-04-25,18.6,19.01,18.46,18.46,13900,15.9296578351648,16.280795454112,15.8097571847926,15.8097571847926,16230.1037897545,0.0,1.0
2013-04-26,18.33,18.729,18.33,18.56,11300,15.6984208665899,16.0401377201507,15.6984208665899,15.8954005064871,13194.257037714,0.0,1.0
2013-04-29,18.53,18.54,18.33,18.35,3300,15.8697075099787,15.8782718421482,15.6984208665899,15.7155495309287,3853.19010835897,0.0,1.0
2013-04-30,18.74,18.9599,18.51,18.54,10900,16.049558485537,16.2378881499431,15.8525788456398,15.8782718421482,12727.2036912463,0.0,1.0
2013-05-01,17.2,18.56,17.17,18.54,40300,14.7306513314427,15.8954005064871,14.7049583349344,15.8782718421482,47055.6246566263,0.0,1.0
2013-05-02,17.16,17.4,17.15,17.4,20200,14.696394002765,14.9019379748316,14.6878296705955,14.9019379748316,23586.1939966215,0.0,1.0
2013-05-03,17.62,18.0,17.3801,17.5,21200,15.0903532825594,15.4157979049982,14.8848949538144,14.9875812965261,24753.8273627909,0.0,1.0
2013-05-06,17.89,18.08,17.67,17.68,14200,15.3215902511343,15.4843125623538,15.1331749434066,15.141739275576,16580.3937996053,0.0,1.0
2013-05-07,17.95,18.089,17.7,18.06,23000,15.372976244151,15.4920204613063,15.1588679399149,15.4671838980149,26855.5674218958,0.0,1.0
2013-05-08,18.58,18.6,17.9,17.94,10800,15.9125291708259,15.9296578351648,15.3301545833038,15.3644119119816,12610.4403546294,0.0,1.0
2013-05-09,18.36,18.595,18.3,18.48,6500,15.7241138630982,15.9253756690801,15.6727278700815,15.8268858491315,7589.61688010099,0.0,1.0
2013-05-10,18.62,18.63,18.29,18.46,8200,15.9467864995037,15.9553508316732,15.6641635379121,15.8097571847926,9574.59360258895,0.0,1.0
2013-05-13,18.52,18.869,18.51,18.57,9600,15.8611431778093,16.1600383705229,15.8525788456398,15.9039648386565,11209.2803152261,0.0,1.0
2013-05-14,18.99,18.99,18.5701,18.65,26100,16.2636667897731,16.2636667897731,15.9040504819782,15.972479496012,30475.2308570209,0.0,1.0
2013-05-15,18.79,18.95,18.658,18.76,5300,16.0923801463843,16.2294094610954,15.9793309617476,16.0666871498759,6188.45684069771,0.0,1.0
2013-05-16,18.88,18.95,18.62,18.91,11100,16.1694591359092,16.2294094610954,15.9467864995037,16.1951521324176,12960.7303644802,0.0,1.0
2013-05-17,19.05,19.21,18.95,18.95,19300,16.3150527827898,16.4520820975009,16.2294094610954,16.2294094610954,22535.3239670691,0.0,1.0
2013-05-20,19.21,19.29,18.7946,19.03,12800,16.4520820975009,16.5205967548564,16.0963197391822,16.2979241184509,14945.7070869681,0.0,1.0
2013-05-21,19.08,19.26,18.85,19.26,16700,16.3407457792981,16.4949037583481,16.1437661394009,16.4949037583481,19499.4772150287,0.0,1.0
2013-05-22,18.52,19.2055,18.5,19.05,17100,15.8611431778093,16.4482281480246,15.8440145134704,16.3150527827898,19966.5305614964,0.0,1.0
2013-05-23,18.8,18.884,18.49,18.49,10100,16.1009444785537,16.172884868777,15.835450181301,15.835450181301,11793.0969983108,0.0,1.0
2013-05-24,18.75,18.89,18.65,18.75,5000,16.0581228177065,16.1780234680787,15.972479496012,16.0581228177065,5838.16683084691,0.0,1.0
2013-05-28,18.99,19.3,18.85,19.1,15700,16.2636667897731,16.5291610870259,16.1437661394009,16.357874443637,18331.8438488593,0.0,1.0
2013-05-29,19.17,19.49,18.84,18.861,14500,16.4178247688231,16.6918833982453,16.1352018072315,16.1531869047873,16930.6838094561,0.0,1.0
2013-05-30,18.78,19.31,18.65,19.24,16900,16.0838158142148,16.5377254191953,15.972479496012,16.4777750940092,19733.0038882626,0.0,1.0
2013-05-31,18.36,18.7,18.26,18.57,26300,15.7241138630982,16.0153011568593,15.6384705414038,15.9039648386565,30708.7575302548,0.0,1.0
2013-06-03,18.26,18.38,17.63,18.34,47800,15.6384705414038,15.7412425274371,15.0989176147288,15.7069851987593,55812.8749028964,0.0,1.0
2013-06-04,18.13,18.46,18.04,18.25,14000,15.527134223201,15.8097571847926,15.450055233676,15.6299062092343,16346.8671263714,0.0,1.0
2013-06-05,17.75,18.03,17.68,18.03,15900,15.2016896007621,15.4414909015066,15.141739275576,15.4414909015066,18565.3705220932,0.0,1.0
2013-06-06,18.12,18.18,17.75,17.75,12000,15.5185698910315,15.5699558840482,15.2016896007621,15.2016896007621,14011.6003940326,0.0,1.0
2013-06-07,18.15,18.3,17.96,18.3,9600,15.5442628875399,15.6727278700815,15.3815405763205,15.6727278700815,11209.2803152261,0.0,1.0
2013-06-10,18.35,18.45,18.131,18.21,6100,15.7155495309287,15.8011928526232,15.5279906564179,15.5956488805565,7122.56353363326,0.0,1.0
2013-06-11,18.01,18.325,17.9,17.9,12200,15.4243622371677,15.6941387005051,15.3301545833038,15.3301545833038,14245.1270672664,0.0,1.0
2013-06-12,17.9,18.2999,17.85,18.23,12600,15.3301545833038,15.6726422267598,15.2873329224566,15.6127775448954,14712.1804137342,0.0,1.0
2013-06-13,18.47,18.49,17.89,17.89,16900,15.8183215169621,15.835450181301,15.3215902511343,15.3215902511343,19733.0038882625,0.0,1.0
2013-06-14,18.69,18.75,18.2,18.31,21800,16.0067368246898,16.0581228177065,15.5870845483871,15.681292202251,25454.4073824926,0.0,1.0
2013-06-17,18.48,19.07,18.29,18.97,15600,15.8268858491315,16.3321814471287,15.6641635379121,16.2465381254342,18215.0805122424,0.0,1.0
2013-06-18,18.61,18.7,18.34,18.476,13800,15.9382221673343,16.0153011568593,15.7069851987593,15.8234601162637,16113.3404531375,0.0,1.0
2013-06-19,18.58,18.889,18.49,18.53,16600,15.9125291708259,16.1771670348617,15.835450181301,15.8697075099787,19382.7138784118,0.0,1.0
2013-06-20,18.05,18.339,18.01,18.33,9200,15.4586195658454,15.7061287655424,15.4243622371677,15.6984208665899,10742.2269687584,0.0,1.0
2013-06-21,18.13,18.41,18.06,18.11,28400,15.527134223201,15.7669355239454,15.4671838980149,15.5100055588621,33160.7875992105,0.0,1.0
2013-06-24,17.87,18.052,17.5,18.01,14800,15.3044615867955,15.4603324322793,14.9875812965261,15.4243622371677,17280.9738193068,0.0,1.0
2013-06-25,18.11,18.14,17.7805,18.05,17700,15.5100055588621,15.5356985553704,15.2278108138789,15.4586195658454,20667.1105811981,0.0,1.0
2013-06-26,18.23,18.29,18.1099,18.14,13200,15.6127775448954,15.6641635379121,15.5099199155404,15.5356985553704,15412.7604334359,0.0,1.0
2013-06-27,18.87,18.96,18.2227,18.37,12400,16.1608948037398,16.2379737932648,15.6065255824117,15.7326781952676,14478.6537405004,0.0,1.0
2013-06-28,18.77,18.8607,18.6,18.75,29400,16.0752514820454,16.1529299748222,15.9296578351648,16.0581228177065,34328.4209653798,0.0,1.0
2013-07-01,18.81,18.81,18.51,18.8,13300,16.1095088107231,16.1095088107231,15.8525788456398,16.1009444785537,15529.5237700528,0.0,1.0
2013-07-02,18.47,19.229,18.38,18.75,16800,15.8183215169621,16.4683543286228,15.7412425274371,16.0581228177065,19616.2405516456,0.0,1.0
2013-07-03,18.49,18.6242,18.3301,18.39,4600,15.835450181301,15.9503835190149,15.6985065099116,15.7498068596065,5371.11348437915,0.0,1.0
2013-07-05,19.13,19.16,18.57,18.9,10100,16.3835674401453,16.4092604366537,15.9039648386565,16.1865878002481,11793.0969983108,0.0,1.0
2013-07-08,19.75,19.95,18.9801,19.14,18600,16.9145560346508,17.0858426780397,16.2551881009254,16.3921317723148,21717.9806107506,0.0,1.0
2013-07-09,19.94,20.0,19.65,19.87,13300,17.0772783458703,17.1286643388869,16.8289127129564,17.0173280206842,15529.5237700528,0.0,1.0
2013-07-10,19.87,20.06,19.79,20.0,7400,17.0173280206842,17.1800503319036,16.9488133633286,17.1286643388869,8640.48690965341,0.0,1.0
2013-07-11,19.72,19.98,19.6,19.98,15500,17.0430210171925,17.2677261624496,16.9393109501507,17.2677261624496,17934.6138041876,0.18,1.0
2013-07-12,19.83,19.92,19.57,19.64,4700,17.1380885786474,17.2158711289287,16.9133834333903,16.973880972498,5438.23773417302,0.0,1.0
2013-07-15,19.88,19.91,19.65,19.78,6400,17.1813011065815,17.2072286233419,16.9825234780848,17.0948760507134,7405.25989334197,0.0,1.0
2013-07-16,19.89,19.97,19.72,19.88,8900,17.1899436121683,17.2590836568628,17.0430210171925,17.1813011065815,10297.9395391787,0.0,1.0
2013-07-17,20.38,20.64,19.86,20.02,29500,17.613426385922,17.8381315311791,17.1640160954078,17.3022961847968,34133.6198208733,0.0,1.0
2013-07-18,20.52,20.71,20.42,20.67,5900,17.7344214641374,17.8986290702868,17.6479964082693,17.8640590479396,6826.72396417465,0.0,1.0
2013-07-19,20.06,20.53,19.81,20.53,12500,17.3368662071441,17.7430639697242,17.1208035674738,17.7430639697242,14463.3982291835,0.0,1.0
2013-07-22,20.53,20.58,20.06,20.06,6700,17.7430639697242,17.7862764976583,17.3368662071441,17.3368662071441,7752.3814508424,0.0,1.0
2013-07-23,20.45,20.575,20.324,20.55,9400,17.6739239250297,17.7819552448649,17.5650283546359,17.7603489808978,10876.4754683461,0.0,1.0
2013-07-24,20.33,20.51,20.03,20.51,9500,17.570213857988,17.7257789585506,17.3109386903836,17.7257789585506,10992.1826541795,0.0,1.0
2013-07-25,20.64,20.69,20.41,20.41,12500,17.8381315311791,17.8813440591132,17.6393539026825,17.6393539026825,14463.3982291836,0.0,1.0
2013-07-26,20.34,20.57,20.12,20.36,8400,17.5788563635748,17.7776339920715,17.3887212406649,17.5961413747484,9719.40361001136,0.0,1.0
2013-07-29,20.06,20.43,20.05,20.43,9800,17.3368662071441,17.6566389138561,17.3282237015573,17.6566389138561,11339.3042116799,0.0,1.0
2013-07-30,19.87,20.19,19.75,20.19,4500,17.1726586009947,17.4492187797726,17.0689485339529,17.4492187797726,5206.82336250607,0.0,1.0
2013-07-31,19.24,19.98,19.24,19.98,9700,16.6281807490255,17.2677261624496,16.6281807490255,17.2677261624496,11223.5970258465,0.0,1.0
2013-08-01,19.47,19.52,19.0601,19.36,6400,16.8269583775222,16.8701709054562,16.4727020735188,16.7318908160673,7405.25989334198,0.0,1.0
2013-08-02,19.47,19.75,19.32,19.4,12200,16.8269583775222,17.0689485339529,16.69732079372,16.7664608384145,14116.2766716832,0.0,1.0
2013-08-05,19.34,19.47,19.14,19.37,11600,16.7146058048936,16.8269583775222,16.5417556931574,16.7405333216541,13422.0335566824,0.0,1.0
2013-08-06,19.02,19.26,18.9,19.26,7800,16.4380456261157,16.6454657601991,16.3343355590739,16.6454657601991,9025.16049501053,0.0,1.0
2013-08-07,18.99,19.13,18.88,18.88,5700,16.4121181093552,16.5331131875706,16.3170505479003,16.3170505479003,6595.30959250772,0.0,1.0
2013-08-08,19.04,19.11,18.88,19.11,4800,16.4553306372893,16.515828176397,16.3170505479003,16.515828176397,5553.94492000649,0.0,1.0
2013-08-09,19.0,19.01,18.88,18.9,19100,16.420760614942,16.4294031205289,16.3170505479003,16.3343355590739,22100.0724941925,0.0,1.0
2013-08-12,19.01,19.07,18.88,18.94,14100,16.4294031205289,16.4812581540497,16.3170505479003,16.3689055814212,16314.713202519,0.0,1.0
2013-08-13,18.37,18.96,18.0,18.96,28000,15.8762827629729,16.3861905925948,15.5565100562609,16.3861905925948,32398.0120333712,0.0,1.0
2013-08-14,18.39,18.5,18.28,18.4899,7200,15.8935677741465,15.9886353356015,15.7985002126916,15.9799064049588,8330.91738000975,0.0,1.0
2013-08-15,17.63,18.23,17.56,18.19,20200,15.2367373495489,15.7552876847576,15.1762398104412,15.7207176624103,23372.8515383606,0.0,1.0
2013-08-16,17.44,17.72,17.42,17.52,10000,15.0725297433994,15.3145198998302,15.0552447322258,15.1416697880939,11570.7185833469,0.0,1.0
2013-08-19,18.08,18.28,17.44,17.44,13300,15.6256501009554,15.7985002126916,15.0725297433994,15.0725297433994,15389.0557158513,0.0,1.0
2013-08-20,18.3,18.55,18.03,18.08,8200,15.8157852238652,16.0318478635355,15.5824375730213,15.6256501009554,9487.98923834444,0.0,1.0
2013-08-21,17.92,18.32,17.7803,18.3,9200,15.4873700115664,15.8330702350389,15.3666342085186,15.8157852238652,10645.0610966791,0.0,1.0
2013-08-22,18.3,18.45,17.93,18.06,11800,15.8157852238652,15.9454228076674,15.4960125171532,15.6083650897818,13653.4479283493,0.0,1.0
2013-08-23,18.37,18.5,18.3,18.31,12500,15.8762827629729,15.9886353356015,15.8157852238652,15.824427729452,14463.3982291836,0.0,1.0
2013-08-26,18.54,18.82,18.37,18.44,12900,16.0232053579487,16.2651955143794,15.8762827629729,15.9367803020806,14926.2269725174,0.0,1.0
2013-08-27,17.53,18.75,17.44,18.44,24900,15.1503122936807,16.2046979752718,15.0725297433994,15.9367803020806,28811.0892725337,0.0,1.0
2013-08-28,17.4,17.7775,17.4,17.51,15500,15.0379597210522,15.3642143069543,15.0379597210522,15.1330272825071,17934.6138041876,0.0,1.0
2013-08-29,17.52,17.6733,17.39,17.39,11000,15.1416697880939,15.2741593987398,15.0293172154654,15.0293172154654,12727.7904416816,0.0,1.0
2013-08-30,16.28,17.54,16.24,17.51,54100,14.0699990953293,15.1589547992676,14.035429072982,15.1330272825071,62597.5875359064,0.0,1.0
2013-09-03,16.62,16.87,16.28,16.5,54100,14.3638442852809,14.5799069249512,14.0699990953293,14.2601342182391,62597.5875359064,0.0,1.0
2013-09-04,17.58,17.63,16.59,16.6,128700,15.1935248216148,15.2367373495489,14.3379167685204,14.3465592741073,148915.148167674,0.0,1.0
2013-09-05,17.68,17.78,17.6,17.66,39100,15.2799498774829,15.366374933351,15.2108098327884,15.2626648663093,45241.5096608862,0.0,1.0
2013-09-06,17.6,17.887,17.6,17.82,39200,15.2108098327884,15.4588497431299,15.2108098327884,15.4009449556983,45357.2168467197,0.0,1.0
2013-09-09,17.79,17.9598,17.6804,17.79,39900,15.3750174389378,15.5217671838019,15.2802955777064,15.3750174389378,46167.1671475541,0.0,1.0
2013-09-10,17.79,17.909,17.69,17.8,16300,15.3750174389378,15.4778632554209,15.2885923830697,15.3836599445247,18860.2712908554,0.0,1.0
2013-09-11,17.79,17.91,17.69,17.82,20700,15.3750174389378,15.4787275059796,15.2885923830697,15.4009449556983,23951.387467528,0.0,1.0
2013-09-12,17.68,17.8875,17.66,17.79,9600,15.2799498774829,15.4592818684093,15.2626648663093,15.3750174389378,11107.889840013,0.0,1.0
2013-09-13,17.74,17.9,17.72,17.75,13800,15.3318049110038,15.4700850003928,15.3145198998302,15.3404474165906,15967.5916450186,0.0,1.0
2013-09-16,17.85,17.94,17.76,17.91,20400,15.4268724724587,15.50465502274,15.3490899221774,15.4787275059796,23604.2659100276,0.0,1.0
2013-09-17,17.94,17.99,17.8,17.83,24100,15.50465502274,15.5478675506741,15.3836599445247,15.4095874612851,27885.4317858659,0.0,1.0
2013-09-18,18.3,18.5,18.0,18.0,19900,15.8157852238652,15.9886353356015,15.5565100562609,15.5565100562609,23025.7299808603,0.0,1.0
2013-09-19,18.41,18.45,18.25,18.4,56900,15.9108527853202,15.9454228076674,15.7725726959312,15.9022102797333,65837.3887392434,0.0,1.0
2013-09-20,18.28,18.5367,18.28,18.41,102800,15.7985002126916,16.0203533311051,15.7985002126916,15.9108527853202,118946.987036806,0.0,1.0
2013-09-23,18.35,18.492,18.23,18.3,117500,15.8589977517993,15.981721331132,15.7552876847576,15.8157852238652,135955.943354325,0.0,1.0
2013-09-24,18.35,18.63,18.3,18.34,102700,15.8589977517993,16.10098790823,15.8157852238652,15.8503552462125,118831.279850972,0.0,1.0
2013-09-25,18.28,18.51,18.27,18.39,18500,15.7985002126916,15.9972778411883,15.7898577071048,15.8935677741465,21405.8293791917,0.0,1.0
2013-09-26,18.24,18.45,18.15,18.36,14600,15.7639301903444,15.9454228076674,15.6861476400631,15.8676402573861,16893.2491316864,0.0,1.0
2013-09-27,18.03,18.211,18.0,18.08,12100,15.5824375730213,15.7388669241426,15.5565100562609,15.6256501009554,14000.5694858497,0.0,1.0
2013-09-30,17.92,18.16,17.8003,17.92,67500,15.4873700115664,15.6947901456499,15.3839192196923,15.4873700115664,78102.3504375912,0.0,1.0
2013-10-01,18.06,18.29,17.84,17.89,26600,15.6083650897818,15.8071427182784,15.4182299668719,15.461442494806,30778.1114317025,0.0,1.0
2013-10-02,17.88,18.08,17.87,17.88,21700,15.4527999892191,15.6256501009554,15.4441574836323,15.4527999892191,25108.4593258627,0.0,1.0
2013-10-03,17.75,18.04,17.75,17.91,27300,15.3404474165906,15.5910800786081,15.3404474165906,15.4787275059796,31588.0617325369,0.0,1.0
2013-10-04,17.75,17.895,17.73,17.73,15100,15.3404474165906,15.4657637475994,15.323162405417,15.323162405417,17471.7850608537,0.0,1.0
2013-10-07,17.52,17.71,17.5,17.66,17200,15.1416697880939,15.3058773942433,15.1243847769203,15.2626648663093,19901.6359633566,0.0,1.0
2013-10-08,17.43,17.6,17.42,17.5,38500,15.0638872378126,15.2108098327884,15.0552447322258,15.1243847769203,44547.2665458855,0.0,1.0
2013-10-09,17.33,17.7299,17.3,17.43,36100,14.9774621819445,15.3230759803611,14.9515346651841,15.0638872378126,41770.2940858822,0.0,1.0
2013-10-10,17.37,17.55,17.17,17.28,28400,15.1675973048544,15.3247744789979,14.9929560002504,15.0890087177826,32523.8065123285,0.18,1.0
2013-10-11,17.71,18.05,17.36,17.36,36400,15.4644875226811,15.7613777405078,15.1588652396242,15.1588652396242,41685.4421496043,0.0,1.0
2013-10-14,17.73,17.93,17.58,17.67,18200,15.4819516531415,15.6565929577455,15.3509706746885,15.4295592617603,20842.7210748021,0.0,1.0
2013-10-15,17.44,17.88,17.29,17.73,52900,15.2287217614658,15.6129326315945,15.0977407830128,15.4819516531415,60581.3156514851,0.0,1.0
2013-10-16,17.56,17.81,17.46,17.8,12900,15.3335065442281,15.5518081749831,15.2461858919261,15.5430761097529,14773.137465107,0.0,1.0
2013-10-17,17.55,17.8,17.43,17.43,18000,15.3247744789979,15.5430761097529,15.2199896962356,15.2199896962356,20613.6801838703,0.0,1.0
2013-10-18,17.59,17.706,17.43,17.55,23400,15.3597027399187,15.460994696589,15.2199896962356,15.3247744789979,26797.7842390314,0.0,1.0
2013-10-21,17.45,17.665,17.42,17.51,34300,15.2374538266959,15.4251932291452,15.2112576310054,15.2898462180771,39280.5127948195,0.0,1.0
2013-10-22,17.6,17.749,17.53,17.59,15500,15.3684348051489,15.4985425770789,15.3073103485375,15.3597027399187,17750.6690472216,0.0,1.0
2013-10-23,17.62,17.7,17.5,17.52,15900,15.3858989356093,15.4557554574509,15.2811141528469,15.2985782833073,18208.7508290854,0.0,1.0
2013-10-24,17.26,17.62,17.26,17.62,31500,15.0715445873222,15.3858989356093,15.0715445873222,15.3858989356093,36073.9403217729,0.0,1.0
2013-10-25,17.28,17.4523,17.1,17.31,65000,15.0890087177826,15.2394622016989,14.931831543639,15.1152049134732,74438.2895528646,0.0,1.0
2013-10-28,17.6,17.63,17.22,17.24,14700,15.3684348051489,15.3946310008395,15.0366163264014,15.0540804568618,16834.5054834941,0.0,1.0
2013-10-29,18.24,18.3,17.84,17.84,53600,15.9272869798816,15.9796793712628,15.5780043706737,15.5780043706737,61382.958769747,0.0,1.0
2013-10-30,18.45,18.5,18.02,18.3,47300,16.1106603497158,16.1543206758668,15.7351815448172,15.9796793712628,54168.1707053923,0.0,1.0
2013-10-31,18.41,18.6899,18.35,18.5,43200,16.075732088795,16.3201425945882,16.0233396974138,16.1543206758668,49472.8324412885,0.0,1.0
2013-11-01,18.45,18.54,17.92,18.37,43500,16.1106603497158,16.1892489367876,15.6478608925153,16.0408038278742,49816.3937776863,0.0,1.0
2013-11-04,18.47,18.72,18.45,18.54,24400,16.1281244801762,16.3464261109311,16.1106603497158,16.1892489367876,27942.9886936907,0.0,1.0
2013-11-05,18.31,18.5,18.2,18.46,18400,15.988411436493,16.1543206758668,15.8923587189608,16.119392414946,21071.761965734,0.0,1.0
2013-11-06,18.36,18.57,18.36,18.46,29100,16.032071762644,16.2154451324782,16.032071762644,16.119392414946,33325.4496305902,0.0,1.0
2013-11-07,18.26,18.52,18.26,18.46,32600,15.944751110342,16.1717848063272,15.944751110342,16.119392414946,37333.6652218983,0.0,1.0
2013-11-08,18.26,18.42,18.06,18.25,30900,15.944751110342,16.0844641540252,15.770109805738,15.9360190451118,35386.8176489773,0.0,1.0
2013-11-11,18.3,18.42,18.1485,18.18,23200,15.9796793712628,16.0844641540252,15.8473885830253,15.8748945885004,26568.7433480994,0.0,1.0
2013-11-12,18.18,18.375,18.05,18.2,37000,15.8748945885004,16.0451698604893,15.7613777405078,15.8923587189608,42372.5648224,0.0,1.0
2013-11-13,18.32,18.5,18.06,18.14,45300,15.9971435017232,16.1543206758668,15.770109805738,15.8399663275796,51877.7617960734,0.0,1.0
2013-11-14,18.07,18.325,18.06,18.26,11400,15.7788418709682,16.0015095343383,15.770109805738,15.944751110342,13055.3307831179,0.0,1.0
2013-11-15,18.21,18.27,18.05,18.05,27200,15.901090784191,15.9534831755722,15.7613777405078,15.7613777405078,31149.5611667373,0.0,1.0
2013-11-18,18.06,18.3199,18.05,18.2,17100,15.770109805738,15.9970561810709,15.7613777405078,15.8923587189608,19582.9961746768,0.0,1.0
2013-11-19,18.05,18.24,18.01,18.09,28600,15.7613777405078,15.9272869798816,15.7264494795871,15.7963060014286,32752.8474032606,0.0,1.0
2013-11-20,18.07,18.14,17.93,18.08,28200,15.7788418709682,15.8399663275796,15.6565929577455,15.7875739361984,32294.7656213968,0.0,1.0
2013-11-21,18.44,18.46,18.01,18.1,28400,16.1019282844856,16.119392414946,15.7264494795871,15.8050380666588,32523.8065123286,0.0,1.0
2013-11-22,18.5,18.65,18.35,18.4,31400,16.1543206758668,16.2853016543197,16.0233396974138,16.0670000235648,35959.4198763069,0.0,1.0
2013-11-25,18.53,18.7,18.43,18.59,38900,16.1805168715574,16.3289619804707,16.0931962192554,16.2329092629385,44548.4532862528,0.0,1.0
2013-11-26,18.56,18.58,18.365,18.56,56800,16.206713067248,16.2241771977084,16.0364377952591,16.206713067248,65047.613024657,0.0,1.0
2013-11-27,18.5,18.549,18.36,18.52,19800,16.1543206758668,16.1971077954947,16.032071762644,16.1717848063272,22675.0482022572,0.0,1.0
2013-11-29,18.34,18.48,18.27,18.46,18600,16.0146076321836,16.1368565454064,15.9534831755722,16.119392414946,21300.8028566659,0.0,1.0
2013-12-02,18.46,18.5,18.3,18.34,32500,16.119392414946,16.1543206758668,15.9796793712628,16.0146076321836,37219.1447764323,0.0,1.0
2013-12-03,18.46,18.51,18.37,18.48,38100,16.119392414946,16.163052741097,16.0408038278742,16.1368565454064,43632.2897225253,0.0,1.0
2013-12-04,18.4,18.534,18.25,18.32,32000,16.0670000235648,16.1840096976494,15.9360190451118,15.9971435017232,36646.5425491026,0.0,1.0
2013-12-05,18.6,18.75,18.35,18.35,46800,16.2416413281688,16.3726223066217,16.0233396974138,16.0233396974138,53595.5684780624,0.0,1.0
2013-12-06,18.76,18.9,18.54,18.75,31200,16.3813543718519,16.5036032850747,16.1892489367876,16.3726223066217,35730.3789853751,0.0,1.0
2013-12-09,18.51,18.915,18.3,18.91,32600,16.163052741097,16.51670138292,15.9796793712628,16.5123353503049,37333.6652218982,0.0,1.0
2013-12-10,18.45,18.595,18.3,18.54,54300,16.1106603497158,16.2372752955536,15.9796793712628,16.1892489367876,62184.6018880084,0.0,1.0
2013-12-11,18.34,18.52,18.13,18.51,29900,16.0146076321836,16.1717848063272,15.8312342623494,16.163052741097,34241.6131943178,0.0,1.0
2013-12-12,18.46,18.5575,18.31,18.36,24800,16.119392414946,16.2045300509404,15.988411436493,16.032071762644,28401.0704755545,0.0,1.0
2013-12-13,18.48,18.55,18.36,18.46,30100,16.1368565454064,16.1979810020178,16.032071762644,16.119392414946,34470.6540852496,0.0,1.0
2013-12-16,18.7,18.75,18.5,18.5,35300,16.3289619804707,16.3726223066217,16.1543206758668,16.1543206758668,40425.7172494789,0.0,1.0
2013-12-17,18.81,18.88,18.696,18.76,21500,16.4250146980029,16.4861391546143,16.3254691543787,16.3813543718519,24621.8957751784,0.0,1.0
2013-12-18,18.94,18.94,18.68,18.88,34800,16.5385315459955,16.5385315459955,16.3114978500103,16.4861391546143,39853.1150221491,0.0,1.0
2013-12-19,18.56,18.99,18.41,18.86,34900,16.206713067248,16.5821918721465,16.075732088795,16.4686750241539,39967.635467615,0.0,1.0
2013-12-20,18.86,18.9,18.45,18.5,56900,16.4686750241539,16.5036032850747,16.1106603497158,16.1543206758668,65162.1334701231,0.0,1.0
2013-12-23,19.13,19.2,18.83,19.0,42500,16.7044407853693,16.7655652419806,16.4424788284633,16.5909239373767,48671.1893230268,0.0,1.0
2013-12-24,19.24,19.25,19.01,19.22,20000,16.8004935029014,16.8092255681316,16.5996560026069,16.783029372441,22904.0890931892,0.0,1.0
2013-12-26,19.2,19.299,19.06,19.27,25300,16.7655652419806,16.8520126877596,16.6433163287579,16.826689698592,28973.6727028844,0.0,1.0
2013-12-27,19.39,19.42,19.2,19.29,27400,16.9314744813544,16.957670677045,16.7655652419806,16.8441538290524,31378.6020576692,0.0,1.0
2013-12-30,19.54,19.7,19.386,19.41,36200,17.0624554598074,17.2021685034906,16.9279816552623,16.9489386118148,41456.4012586723,0.0,1.0
2013-12-31,19.45,19.64,19.44,19.53,27600,16.9838668727356,17.1497761121094,16.9751348075054,17.0537233945772,31607.642948601,0.0,1.0
2014-01-02,19.38,19.61,19.2,19.33,31200,16.9227424161242,17.1235799164188,16.7655652419806,16.8790820899732,35730.3789853751,0.0,1.0
2014-01-03,19.24,19.62,19.22,19.37,17300,16.8004935029014,17.132311981649,16.783029372441,16.914010350894,19812.0370656087,0.0,1.0
2014-01-06,19.18,19.49,19.16,19.32,32100,16.7481011115202,17.0187951336564,16.7306369810598,16.870350024743,36761.0629945687,0.0,1.0
2014-01-07,19.33,19.5,19.12,19.12,52800,16.8790820899732,17.0275271988866,16.6957087201391,16.6957087201391,60466.7952060194,0.0,1.0
2014-01-08,19.25,19.38,19.13,19.38,42100,16.8092255681316,16.9227424161242,16.7044407853693,16.9227424161242,48213.1075411633,0.0,1.0
2014-01-09,18.92,19.25,18.8,19.25,29800,16.5210674155351,16.8092255681316,16.4162826327727,16.8092255681316,34127.0927488518,0.0,1.0
2014-01-10,18.81,19.05,18.52,18.97,45400,16.4250146980029,16.6345842635277,16.1717848063272,16.5647277416861,51992.2822415394,0.0,1.0
2014-01-13,18.19,18.54,18.08,18.54,40900,16.0408038278742,16.3494504105985,15.9438006161608,16.3494504105985,46379.9076394911,0.18,1.0
2014-01-14,18.52,18.55,18.31,18.32,30000,16.3318134630143,16.3582688843907,16.1466255133797,16.1554439871718,34019.4921561059,0.0,1.0
2014-01-15,18.57,18.77,18.44,18.56,20300,16.3759058319749,16.5522753078174,16.2612656726773,16.3670873581828,23019.856358965,0.0,1.0
2014-01-16,18.59,18.73,18.49,18.63,28500,16.3935427795592,16.5170014126489,16.3053580416379,16.4288166747277,32318.5175483006,0.0,1.0
2014-01-17,18.34,18.66,18.33,18.6,24600,16.1730809347561,16.455272096104,16.1642624609639,16.4023612533513,27895.9835680068,0.0,1.0
2014-01-21,18.24,18.4,18.12,18.36,28000,16.0848961968348,16.2259917775088,15.9790745113293,16.1907178823403,31751.5260123656,0.0,1.0
2014-01-22,18.31,18.39,18.12,18.29,15200,16.1466255133797,16.2171733037167,15.9790745113293,16.1289885657954,17236.542692427,0.0,1.0
2014-01-23,18.01,18.2,18.0,18.2,24300,15.882071299616,16.0496223016663,15.8732528258238,16.0496223016663,27555.7886464457,0.0,1.0
2014-01-24,17.33,18.1799,17.32,17.94,46100,15.2824150817515,16.0318971693441,15.2735966079594,15.8203419830711,52276.6196132161,0.0,1.0
2014-01-27,17.51,17.875,17.33,17.875,66500,15.4411476100097,15.7630219034223,15.2824150817515,15.7630219034223,75409.8742793683,0.0,1.0
2014-01-28,17.76,17.93,17.45,17.5,59400,15.6616094548128,15.811523509279,15.388236767257,15.4323291362176,67358.5944690899,0.0,1.0
2014-01-29,17.57,17.87,17.55,17.57,39600,15.4940584527625,15.7586126665262,15.4764215051782,15.4940584527625,44905.7296460598,0.0,1.0
2014-01-30,18.22,18.38,17.64,17.64,50800,16.0672592492506,16.2083548299245,15.5557877693073,15.5557877693073,57606.3400510059,0.0,1.0
2014-01-31,17.81,18.19,17.8,17.98,33800,15.7057018237735,16.0408038278742,15.6968833499813,15.8556158782396,38328.6278292126,0.0,1.0
2014-02-03,16.99,18.01,16.99,17.9,77900,14.9825869728193,15.882071299616,14.9825869728193,15.7850680879026,88337.2812986882,0.0,1.0
2014-02-04,16.93,17.28,16.9,17.03,47900,14.9296761300665,15.2383227127909,14.9032207086901,15.0178608679878,54317.7891425825,0.0,1.0
2014-02-05,16.53,17.0,16.45,16.95,72100,14.5769371783815,14.9914054466114,14.5063893880445,14.9473130776508,81760.1794818415,0.0,1.0
2014-02-06,17.26,17.4755,16.53,16.53,40600,15.2206857652066,15.4107238754269,14.5769371783815,14.5769371783815,46039.7127179301,0.0,1.0
2014-02-07,17.28,17.35,17.05,17.26,23300,15.2383227127909,15.3000520293357,15.035497815572,15.2206857652066,26421.8055745756,0.0,1.0
2014-02-10,17.95,18.3558,17.23,17.34,57600,15.8291604568632,16.1870141233476,15.1942303438303,15.2912335555436,65317.4249397234,0.0,1.0
2014-02-11,18.15,18.23,17.687,18.01,31900,16.0055299327057,16.0760777230427,15.5972345961303,15.882071299616,36174.0599926593,0.0,1.0
2014-02-12,18.5,18.52,18.11,18.11,30600,16.31417651543,16.3318134630143,15.9702560375372,15.9702560375372,34699.8819992281,0.0,1.0
2014-02-13,19.0,19.01,18.42,18.42,35000,16.7551002050363,16.7639186788284,16.243628725093,16.243628725093,39689.4075154568,0.0,1.0
2014-02-14,19.05,19.08,18.86,19.01,38700,16.7991925739969,16.8256479953733,16.6316415719465,16.7639186788284,43885.1448813766,0.0,1.0
2014-02-18,19.43,19.45,19.0,19.05,32200,17.1342945780976,17.1519315256819,16.7551002050363,16.7991925739969,36514.2549142204,0.0,1.0
2014-02-19,19.52,19.71,19.26,19.43,42400,17.2136608422267,17.3812118442771,16.9843805236315,17.1342945780976,48080.8822472965,0.0,1.0
2014-02-20,19.82,19.95,19.4995,19.6,23100,17.4782150559905,17.5928552152881,17.1955829709529,17.2842086325637,26195.0089602015,0.0,1.0
2014-02-21,19.77,19.95,19.62,19.89,27500,17.4341226870298,17.5928552152881,17.301845580148,17.5399443725353,31184.5344764305,0.0,1.0
2014-02-24,19.97,19.98,19.77,19.77,21700,17.6104921628723,17.6193106366644,17.4341226870298,17.4341226870298,24607.4326595833,0.0,1.0
2014-02-25,19.99,20.071,19.92,19.97,54700,17.6281291104566,17.6995587481728,17.5663997939117,17.6104921628723,62028.8740312997,0.0,1.0
2014-02-26,19.98,20.1099,19.9,19.99,53600,17.6193106366644,17.7338626112241,17.5487628463274,17.6281291104566,60781.4926522428,0.0,1.0
2014-02-27,20.46,20.5,19.9,19.9,71100,18.0425973786864,18.0778712738549,17.5487628463274,17.5487628463274,80626.1964099711,0.0,1.0
2014-02-28,20.45,20.8,20.37,20.5,38300,18.0337789048943,18.3424254876186,17.9632311145573,18.0778712738549,43431.5516526286,0.0,1.0
2014-03-03,20.13,20.41,20.0,20.34,54000,17.7515877435463,17.9985050097258,17.6369475842487,17.9367756931809,61235.0858809907,0.0,1.0
2014-03-04,20.43,20.6,20.18,20.22,89900,18.01614195731,18.1660560117762,17.7956801125069,17.8309540076754,101945.078161131,0.0,1.0
2014-03-05,20.19,20.57,20.02,20.33,42800,17.8044985862991,18.1396005903998,17.6545845318329,17.9279572193888,48534.4754760443,0.0,1.0
2014-03-06,19.97,20.3725,19.97,20.16,24100,17.6104921628723,17.9654357330053,17.6104921628723,17.7780431649227,27328.9920320718,0.0,1.0
2014-03-07,20.08,20.16,19.76,20.15,33300,17.7074953745857,17.7780431649227,17.4253042132377,17.7692246911306,37761.6362932776,0.0,1.0
2014-03-10,19.51,20.02,19.35,20.02,39300,17.2048423684346,17.6545845318329,17.0637467877606,17.6545845318329,44565.5347244988,0.0,1.0
2014-03-11,18.64,19.7299,18.64,19.43,35800,16.4376351485198,17.3987606071234,16.4376351485198,17.1342945780976,40596.5939729531,0.0,1.0
2014-03-12,18.15,18.77,18.008,18.58,37200,16.0055299327057,16.5522753078174,15.8803076048575,16.384724305767,42184.1702735713,0.0,1.0
2014-03-13,17.82,18.44,17.76,18.2,34300,15.7145202975656,16.2612656726773,15.6616094548128,16.0496223016663,38895.6193651478,0.0,1.0
2014-03-14,17.73,17.84,17.58,17.8,54900,15.6351540334365,15.7321572451498,15.5028769265546,15.6968833499813,62255.6706456737,0.0,1.0
2014-03-17,18.45,18.49,17.88,17.88,28100,16.2700841464694,16.3053580416379,15.7674311403183,15.7674311403183,31864.9243195526,0.0,1.0
2014-03-18,18.58,18.68,18.4301,18.45,22700,16.384724305767,16.4729090436883,16.2525353836231,16.2700841464694,25741.4157314535,0.0,1.0
2014-03-19,18.54,18.65,18.5,18.58,14800,16.3494504105985,16.4464536223119,16.31417651543,16.384724305767,16782.949463679,0.0,1.0
2014-03-20,18.86,19.04,18.19,18.45,21500,16.6316415719465,16.7903741002048,16.0408038278742,16.2700841464694,24380.6360452093,0.0,1.0
2014-03-21,19.1,19.46,18.92,18.96,42100,16.8432849429575,17.160749999474,16.6845524146993,16.7198263098678,47740.6873257353,0.0,1.0
2014-03-24,19.13,20.91,19.04,20.91,29200,16.8697403643339,18.439428699332,16.7903741002048,18.439428699332,33112.3056986097,0.0,1.0
2014-03-25,19.19,19.35,19.08,19.31,13500,16.9226512070866,17.0637467877606,16.8256479953733,17.0284728925921,15308.7714702477,0.0,1.0
2014-03-26,18.71,19.22,18.65,19.22,31400,16.4993644650647,16.949106628463,16.4464536223119,16.949106628463,35607.0684567241,0.0,1.0
2014-03-27,18.37,18.8,18.09,18.8,25800,16.1995363561324,16.5787307291938,15.9526190899529,16.5787307291938,29256.7632542512,0.0,1.0
2014-03-28,18.55,19.22,18.41,18.48,26700,16.3582688843907,16.949106628463,16.2348102513009,16.2965395678458,30277.3480189342,0.0,1.0
2014-03-31,18.87,19.0,18.65,18.71,47600,16.6404600457386,16.7551002050363,16.4464536223119,16.4993644650647,53977.5942210216,0.0,1.0
2014-04-01,18.94,19.03,18.7101,18.84,30100,16.7021893622835,16.7815556264126,16.4994526498026,16.6140046243623,34132.890463293,0.0,1.0
2014-04-02,19.32,19.55,18.8925,19.07,50400,17.0372913663842,17.2401162636031,16.6603016117709,16.8168295215811,57152.7468222581,0.0,1.0
2014-04-03,19.38,19.56,19.23,19.23,50300,17.090202209137,17.2489347373952,16.9579251022551,16.9579251022551,57039.3485150709,0.0,1.0
2014-04-04,19.12,20.15,19.11,19.5,37100,16.8609218905418,17.7692246911306,16.8521034167496,17.1960238946425,42070.7719663842,0.0,1.0
2014-04-07,19.51,19.7,19.11,19.11,27500,17.2048423684346,17.372393370485,16.8521034167496,16.8521034167496,31184.5344764304,0.0,1.0
2014-04-08,20.16,20.55,19.45,19.69,45800,17.7780431649227,18.1219636428155,17.1519315256819,17.3635748966928,51936.424691655,0.0,1.0
2014-04-09,20.39,20.46,20.026,20.16,14400,17.9808680621415,18.0425973786864,17.6598756161082,17.7780431649227,16329.3562349309,0.0,1.0
2014-04-10,20.08,20.45,20.0,20.44,27500,17.7074953745857,18.0337789048943,17.6369475842487,18.0249604311022,31184.5344764304,0.0,1.0
2014-04-11,20.0,20.2,19.9,19.91,36800,17.7956801125069,17.973636913632,17.7067017119444,17.7155995520007,41358.3518779221,0.18,1.0
2014-04-14,20.01,20.25,19.96,20.12,29700,17.8045779525632,18.0181261139133,17.7600887522819,17.902454193182,33378.8872493011,0.0,1.0
2014-04-15,20.38,20.41,19.91,20.01,40400,18.1337980346446,18.1604915548133,17.7155995520007,17.8045779525632,45404.2776051099,0.0,1.0
2014-04-16,20.54,20.8,20.3,20.65,27900,18.2761634755446,18.5075073170072,18.0626153141945,18.3740397161634,31355.9243857072,0.0,1.0
2014-04-17,20.92,20.95,20.45,20.45,20800,18.6142813976823,18.640974917851,18.1960829150383,18.1960829150383,23376.4597570863,0.0,1.0
2014-04-21,21.14,21.15,20.79,20.99,20100,18.8100338789198,18.8189317189761,18.498609476951,18.676566278076,22589.7519767998,0.0,1.0
2014-04-22,20.97,21.13,20.84,21.1,12700,18.6587705979635,18.8011360388636,18.5430986772322,18.7744425186948,14273.1268709133,0.0,1.0
2014-04-23,20.72,20.9,20.52,20.9,20100,18.4363245965572,18.5964857175697,18.2583677954321,18.5964857175697,22589.7519767998,0.0,1.0
2014-04-24,20.03,20.78,19.91,20.78,21600,17.8223736326757,18.4897116368947,17.7155995520007,18.4897116368947,24275.5543631281,0.0,1.0
2014-04-25,19.8,20.112,19.6701,19.98,49500,17.6177233113819,17.895335921137,17.5021403690511,17.7778844323944,55631.4787488352,0.0,1.0
2014-04-28,20.01,20.5,19.8,19.82,43000,17.8045779525632,18.2405721153196,17.6177233113819,17.6355189914944,48326.3350747458,0.0,1.0
2014-04-29,20.0,20.2499,19.91,20.12,18400,17.7956801125069,18.0180371355127,17.7155995520007,17.902454193182,20679.175938961,0.0,1.0
2014-04-30,20.03,20.14,19.97,20.0,19900,17.8223736326757,17.9202498732945,17.7689865923382,17.7956801125069,22364.9783252893,0.0,1.0
2014-05-01,20.29,20.4,19.85,20.0,41400,18.0537174741383,18.1515937147571,17.6622125116631,17.7956801125069,46528.1458626622,0.0,1.0
2014-05-02,20.1,20.67,20.08,20.34,25900,17.8846585130695,18.3918353962759,17.866862832957,18.0982066744196,29108.1878706027,0.0,1.0
2014-05-05,20.25,20.519,19.91,20.0,26200,18.0181261139133,18.2574780114265,17.7155995520007,17.7956801125069,29445.3483478683,0.0,1.0
2014-05-06,20.02,20.33,19.9,20.21,42700,17.8134757926194,18.0893088343633,17.7067017119444,17.9825347536883,47989.1745974802,0.0,1.0
2014-05-07,20.57,20.69,20.0,20.01,37500,18.3028569957134,18.4096310763884,17.7956801125069,17.8045779525632,42145.0596582085,0.0,1.0
2014-05-08,20.06,20.7,20.01,20.25,20500,17.8490671528445,18.4185289164447,17.8045779525632,18.0181261139133,23039.2992798206,0.0,1.0
2014-05-09,20.35,20.4,19.93,19.93,20200,18.1071045144758,18.1515937147571,17.7333952321132,17.7333952321132,22702.138802555,0.0,1.0
2014-05-12,21.5,21.6463,20.4,20.41,49900,19.130356120945,19.2605315209679,18.1515937147571,18.1604915548133,56081.026051856,0.0,1.0
2014-05-13,20.73,21.5,20.72,21.5,49400,18.4452224366134,19.130356120945,18.4363245965572,19.130356120945,55519.0919230802,0.0,1.0
2014-05-14,20.46,20.78,20.15,20.62,33700,18.2049807550946,18.4897116368947,17.9291477133507,18.3473461959946,37874.3602795101,0.0,1.0
2014-05-15,20.03,20.482,20.0,20.27,33100,17.8223736326757,18.2245560032183,17.7956801125069,18.0359217940258,37200.0393249787,0.0,1.0
2014-05-16,20.29,20.335,20.0,20.02,26100,18.0537174741383,18.0937577543914,17.7956801125069,17.8134757926194,29332.9615221131,0.0,1.0
2014-05-19,20.87,20.94,20.14,20.14,16600,18.569792197401,18.6320770777948,17.9202498732945,17.9202498732945,18656.213075367,0.0,1.0
2014-05-20,20.0,20.8,19.98,20.8,53700,17.7956801125069,18.5075073170072,17.7778844323944,18.5075073170072,60351.7254305547,0.0,1.0
2014-05-21,20.26,20.36,19.9,20.04,30200,18.0270239539695,18.1160023545321,17.7067017119444,17.8312714727319,33940.8213780773,0.0,1.0
2014-05-22,20.7,20.82,20.25,20.27,20200,18.4185289164447,18.5253029971197,18.0181261139133,18.0359217940258,22702.138802555,0.0,1.0
2014-05-23,21.3,21.3,20.62,20.72,20800,18.9523993198199,18.9523993198199,18.3473461959946,18.4363245965572,23376.4597570863,0.0,1.0
2014-05-27,21.55,21.57,21.3,21.38,32900,19.1748453212262,19.1926410013387,18.9523993198199,19.0235820402699,36975.2656734683,0.0,1.0
2014-05-28,21.41,21.638,21.3,21.61,24500,19.0502755604387,19.2531463137213,18.9523993198199,19.2282323615637,27534.7723100295,0.0,1.0
2014-05-29,21.48,21.728,21.41,21.41,23900,19.1125604408324,19.3332268742275,19.0502755604387,19.0502755604387,26860.4513554983,0.0,1.0
2014-05-30,21.59,21.63,21.48,21.54,38600,19.2104366814512,19.2460280416762,19.1125604408324,19.16594748117,43381.3147415161,0.0,1.0
2014-06-02,21.39,21.75,21.3,21.53,40200,19.0324798803262,19.3528021223513,18.9523993198199,19.1570496411137,45179.5039535995,0.0,1.0
2014-06-03,20.98,21.41,20.82,21.37,17500,18.6676684380198,19.0502755604387,18.5253029971197,19.0146842002137,19667.694507164,0.0,1.0
2014-06-04,21.07,21.11,20.94,20.95,13600,18.7477489985261,18.7833403587511,18.6320770777948,18.640974917851,15284.6083027103,0.0,1.0
2014-06-05,21.67,21.71,20.901,21.04,20400,19.2816194019013,19.3172107621263,18.5973755015754,18.7210554783573,22926.9124540654,0.0,1.0
2014-06-06,21.91,21.99,21.66,21.74,16300,19.4951675632513,19.5663502837014,19.272721561845,19.343904282295,18319.0525981014,0.0,1.0
2014-06-09,22.28,22.4,21.86,21.86,17300,19.8243876453327,19.9311617260078,19.4506783629701,19.4506783629701,19442.9208556536,0.0,1.0
2014-06-10,22.23,22.31,21.85,22.1,28700,19.7798984450515,19.8510811655015,19.4417805229138,19.6642265243202,32255.0189917489,0.0,1.0
2014-06-11,22.22,22.32,21.99,22.01,20900,19.7710006049952,19.8599790055577,19.5663502837014,19.5841459638139,23488.8465828416,0.0,1.0
2014-06-12,21.96,22.19,21.86,22.19,20000,19.5396567635326,19.7443070848264,19.4506783629701,19.7443070848264,22477.3651510446,0.0,1.0
2014-06-13,21.74,22.058,21.68,22.0,13400,19.343904282295,19.6268555960839,19.2905172419575,19.5752481237576,15059.8346511999,0.0,1.0
2014-06-16,22.44,22.5,21.65,21.7,39500,19.9667530862328,20.0201401265703,19.2638237217888,19.30831292207,44392.796173313,0.0,1.0
2014-06-17,23.12,23.339,22.3,22.43,42800,20.571806210058,20.76666890729,19.8421833254452,19.9578552461765,48101.5614232354,0.0,1.0
2014-06-18,23.57,23.63,23.1,23.1,28300,20.9722090125894,21.0255960529269,20.5540105299455,20.5540105299455,31805.4716887281,0.0,1.0
2014-06-19,23.52,23.7,23.2,23.58,30400,20.9277198123082,21.0878809333207,20.642988930508,20.9811068526457,34165.5950295876,0.0,1.0
2014-06-20,23.59,23.65,23.401,23.64,41100,20.9900046927019,21.0433917330394,20.8218355156387,21.0344938929832,46190.9853853966,0.0,1.0
2014-06-23,23.24,23.73,23.0611,23.73,22000,20.6785802907331,21.1145744534895,20.5193979321267,21.1145744534895,24725.101666149,0.0,1.0
2014-06-24,22.53,23.47,22.51,23.15,35100,20.0468336467391,20.8832306120269,20.0290379666266,20.5984997302268,39447.7758400831,0.0,1.0
2014-06-25,22.7,22.75,22.37,22.45,28900,20.1980969276954,20.2425861279766,19.904468205839,19.975650926289,32479.7926432593,0.0,1.0
2014-06-26,22.56,23.02,22.44,22.68,21200,20.0735271669078,20.4828278094955,19.9667530862328,20.1803012475829,23826.0070601073,0.0,1.0
2014-06-27,22.72,22.79,22.44,22.44,59400,20.2158926078079,20.2781774882016,19.9667530862328,19.9667530862328,66757.7744986023,0.0,1.0
2014-06-30,22.94,22.98,22.61,22.72,32100,20.4116450890455,20.4472364492705,20.1180163671891,20.2158926078079,36076.1710674264,0.0,1.0
2014-07-01,24.13,24.49,22.834,22.85,98200,21.4704880557396,21.7908102977647,20.3173279844492,20.3315645285392,110363.862891629,0.0,1.0
2014-07-02,24.63,24.75,23.86,24.0,63100,21.9153800585523,22.0221541392273,21.2302463742208,21.3548161350083,70916.0870515455,0.0,1.0
2014-07-03,24.88,24.9,24.62,24.7,10300,22.1378260599586,22.1556217400711,21.906482218496,21.9776649389461,11575.843052788,0.0,1.0
2014-07-07,23.85,24.75,23.74,24.75,51200,21.2213485341645,22.0221541392273,21.1234722935457,22.0221541392273,57542.0547866741,0.0,1.0
2014-07-08,23.42,23.83,23.2,23.83,36000,20.8387414117456,21.203552854052,20.642988930508,21.203552854052,40459.2572718802,0.0,1.0
2014-07-09,23.04,23.5,23.0,23.5,13000,20.500623489608,20.9099241321956,20.465032129383,20.9099241321956,14610.287348179,0.0,1.0
2014-07-10,22.45,22.72,22.37,22.4,20800,19.975650926289,20.2158926078079,19.904468205839,19.9311617260078,23376.4597570864,0.0,1.0
2014-07-11,21.84,22.25,21.7,22.21,38100,19.5930438038701,19.9608619338878,19.4674473692299,19.9249772382764,42469.3584278947,0.18,1.0
2014-07-14,21.73,22.2,21.66,22.2,28200,19.4943608909386,19.9160060643735,19.4315626736185,19.9160060643735,31434.0133245833,0.0,1.0
2014-07-15,21.07,21.59,21.01,21.59,23800,18.9022634133491,19.3687644562984,18.8484363699318,19.3687644562984,26529.4155008895,0.0,1.0
2014-07-16,21.08,21.28,20.91,21.28,25400,18.9112345872519,19.0906580653094,18.7587246309031,19.0906580653094,28312.9056185965,0.0,1.0
2014-07-17,20.43,20.952,20.38,20.87,20000,18.3281082835653,18.7964035612952,18.283252414051,18.7228399352917,22293.6264713358,0.0,1.0
2014-07-18,21.32,21.53,20.258,20.34,45900,19.1265427609208,19.3149374128811,18.173804092436,18.2473677184395,51163.8727517157,0.0,1.0
2014-07-21,21.15,21.88,21.1,21.38,25500,18.974032804572,19.6289284994816,18.9291769350577,19.1803698043381,28424.3737509531,0.0,1.0
2014-07-22,21.59,21.67,21.24,21.34,26500,19.3687644562984,19.4405338475213,19.0547733696979,19.1444851087266,29539.0550745198,0.0,1.0
2014-07-23,21.3,21.62,21.21,21.62,18000,19.1086004131151,19.395677978007,19.0278598479893,19.395677978007,20064.2638242022,0.0,1.0
2014-07-24,20.78,21.29,20.65,21.28,18700,18.6420993701658,19.0996292392122,18.5254741094285,19.0906580653094,20844.5407506989,0.0,1.0
2014-07-25,20.57,20.71,20.101,20.66,22200,18.4537047182055,18.5793011528457,18.0329566621609,18.5344452833314,24745.9253831827,0.0,1.0
2014-07-28,20.52,20.76,20.24,20.66,15500,18.4088488486912,18.6241570223601,18.1576559794108,18.5344452833314,17277.5605152852,0.0,1.0
2014-07-29,20.46,20.61,20.39,20.52,7500,18.3550218052739,18.489589413817,18.2922235879538,18.4088488486912,8360.10992675092,0.0,1.0
2014-07-30,20.42,20.6,20.28,20.6,11200,18.3191371096625,18.4806182399141,18.1935406750223,18.4806182399141,12484.430823948,0.0,1.0
2014-07-31,20.17,20.55,19.992,20.26,31500,18.0948577620907,18.4357623703998,17.9351708666196,18.1755983272165,35112.4616923538,0.0,1.0
2014-08-01,20.03,20.3775,19.97,20.25,34000,17.9692613274505,18.2810096205753,17.9154342840333,18.1666271533137,37899.1650012708,0.0,1.0
2014-08-04,20.61,20.67,20.01,20.02,23200,18.489589413817,18.5434164572342,17.9513189796448,17.9602901535476,25860.6067067495,0.0,1.0
2014-08-05,20.44,20.85,20.41,20.54,12900,18.3370794574682,18.7048975874859,18.3101659357596,18.4267911964969,14379.3890740116,0.0,1.0
2014-08-06,21.0,21.16,20.19,20.19,24000,18.839465196029,18.9830039784749,18.1128001098964,18.1128001098964,26752.3517656029,0.0,1.0
2014-08-07,21.06,21.326,20.95,21.0,21700,18.8932922394462,19.1319254652626,18.7946093265146,18.839465196029,24188.5847213993,0.0,1.0
2014-08-08,21.05,21.29,20.955,21.04,13000,18.8843210655433,19.0996292392122,18.7990949134661,18.8753498916405,14490.8572063683,0.0,1.0
2014-08-11,21.08,21.31,20.85,21.05,19800,18.9112345872519,19.117571587018,18.7048975874859,18.8843210655433,22070.6902066224,0.0,1.0
2014-08-12,20.63,21.26,20.56,21.04,10100,18.5075317616227,19.0727157175036,18.4447335443027,18.8753498916405,11258.2813680246,0.0,1.0
2014-08-13,20.62,20.7222,20.33,20.7222,19000,18.4985605877199,18.5902459850072,18.2383965445366,18.5902459850072,21178.9451477689,0.0,1.0
2014-08-14,20.47,20.68,20.29,20.501,27000,18.3639929791768,18.5523876311371,18.2025118489251,18.3918036182757,30096.3957363033,0.0,1.0
2014-08-15,20.34,20.72,20.0,20.7,29200,18.2473677184395,18.5882723267486,17.9423478057419,18.5703299789428,32548.6946481502,0.0,1.0
2014-08-18,20.4,20.6524,20.2,20.46,21500,18.3011947618567,18.5276271911652,18.1217712837993,18.3550218052739,23965.6484566859,0.0,1.0
2014-08-19,20.45,20.62,20.27,20.27,21100,18.3460506313711,18.4985605877199,18.1845695011194,18.1845695011194,23519.7759272592,0.0,1.0
2014-08-20,20.13,20.54,20.0,20.39,17200,18.0589730664792,18.4267911964969,17.9423478057419,18.2922235879538,19172.5187653487,0.0,1.0
2014-08-21,20.5,20.5,20.0,20.19,25200,18.3909065008854,18.3909065008854,17.9423478057419,18.1128001098964,28089.9693538831,0.0,1.0
2014-08-22,20.55,20.7,20.32,20.41,24200,18.4357623703998,18.5703299789428,18.2294253706338,18.3101659357596,26975.2880303162,0.0,1.0
2014-08-25,20.81,20.89,20.45,20.59,26000,18.6690128918744,18.7407822830974,18.3460506313711,18.4716470660113,28981.7144127365,0.0,1.0
2014-08-26,21.13,21.43,20.88,20.89,17600,18.9560904567663,19.2252256738524,18.7318111091945,18.7407822830974,19618.3912947755,0.0,1.0
2014-08-27,21.77,22.24,21.09,21.09,24700,19.53024558655,19.951890759985,18.9202057611548,18.9202057611548,27532.6286920997,0.0,1.0
2014-08-28,21.08,21.75,21.04,21.75,21500,18.9112345872519,19.5123032387443,18.8753498916405,19.5123032387443,23965.648456686,0.0,1.0
2014-08-29,21.24,21.31,20.9,21.11,16000,19.0547733696979,19.117571587018,18.7497534570003,18.9381481089606,17834.9011770686,0.0,1.0
2014-09-02,21.21,21.7,21.18,21.33,24500,19.0278598479893,19.4674473692299,19.0009463262807,19.1355139348237,27309.6924273862,0.0,1.0
2014-09-03,20.7,21.4,20.67,21.4,18100,18.5703299789428,19.1983121521438,18.5434164572342,19.1983121521438,20175.7319565589,0.0,1.0
2014-09-04,20.61,21.29,20.6,20.8,38300,18.489589413817,19.0996292392122,18.4806182399141,18.6600417179716,42692.294692608,0.0,1.0
2014-09-05,21.0,21.09,20.6,20.6,33800,18.839465196029,18.9202057611548,18.4806182399141,18.4806182399141,37676.2287365574,0.0,1.0
2014-09-08,20.77,21.2001,20.72,21.01,24000,18.6331281962629,19.0189783858254,18.5882723267486,18.8484363699318,26752.351765603,0.0,1.0
2014-09-09,20.78,20.86,20.66,20.77,17400,18.6420993701658,18.7138687613888,18.5344452833314,18.6331281962629,19395.4550300621,0.0,1.0
2014-09-10,20.87,21.06,20.68,20.75,20100,18.7228399352917,18.8932922394462,18.5523876311371,18.6151858484572,22405.0946036924,0.0,1.0
2014-09-11,21.08,21.17,20.77,20.77,10500,18.9112345872519,18.9919751523778,18.6331281962629,18.6331281962629,11704.1538974513,0.0,1.0
2014-09-12,20.75,21.12,20.6001,21.12,19000,18.6151858484572,18.9471192828634,18.4807079516532,18.9471192828634,21178.945147769,0.0,1.0
2014-09-15,20.5,20.99,20.38,20.68,18700,18.3909065008854,18.8304940221261,18.283252414051,18.5523876311371,20844.540750699,0.0,1.0
2014-09-16,20.66,20.7899,20.44,20.45,8900,18.5344452833314,18.6509808323297,18.3370794574682,18.3460506313711,9920.66377974439,0.0,1.0
2014-09-17,20.65,21.09,20.65,20.76,10600,18.5254741094285,18.9202057611548,18.5254741094285,18.6241570223601,11815.6220298079,0.0,1.0
2014-09-18,21.31,21.49,20.66,20.66,36800,19.117571587018,19.2790527172696,18.5344452833314,18.5344452833314,41020.2727072577,0.0,1.0
2014-09-19,21.87,22.0,21.2501,21.34,47500,19.6199573255787,19.7365825863161,19.0638342553398,19.1444851087266,52947.3628694225,0.0,1.0
2014-09-22,21.43,21.74,21.31,21.74,24900,19.2252256738524,19.5033320648414,19.117571587018,19.5033320648414,27755.564956813,0.0,1.0
2014-09-23,21.01,21.52,21.0,21.5,28000,18.8484363699318,19.3059662389783,18.839465196029,19.2880238911725,31211.0770598701,0.0,1.0
2014-09-24,21.19,21.49,20.96,21.29,18600,19.0099175001835,19.2790527172696,18.8035805004175,19.0996292392122,20733.0726183423,0.0,1.0
2014-09-25,20.51,21.09,20.16,21.09,28800,18.3998776747883,18.9202057611548,18.0858865881878,18.9202057611548,32102.8221187235,0.0,1.0
2014-09-26,20.92,20.94,20.28,20.52,24900,18.767695804806,18.7856381526117,18.1935406750223,18.4088488486912,27755.564956813,0.0,1.0
2014-09-29,19.63,20.74,19.62,20.7,28700,17.6104143713357,18.6062146745543,17.6014431974328,18.5703299789428,31991.3539863667,0.0,1.0
2014-09-30,20.0,20.3,19.68,19.68,47800,17.9423478057419,18.211483022828,17.65527024085,17.65527024085,53281.7672664924,0.0,1.0
2014-10-01,20.02,20.45,19.88,20.04,23300,17.9602901535476,18.3460506313711,17.8346937189074,17.9782325013534,25972.0748391062,0.0,1.0
2014-10-02,20.2,20.45,19.93,20.27,18200,18.1217712837993,18.3460506313711,17.8795495884218,18.1845695011194,20287.2000889155,0.0,1.0
2014-10-03,20.29,20.48,19.99,20.3,20200,18.2025118489251,18.3729641530797,17.933376631839,18.211483022828,22516.5627360491,0.0,1.0
2014-10-06,20.02,20.38,20.0,20.31,32400,17.9602901535476,18.283252414051,17.9423478057419,18.2204541967309,36115.6748835639,0.0,1.0
2014-10-07,19.79,20.44,19.74,19.85,27700,17.7539531537816,18.3370794574682,17.7090972842672,17.8077801971988,30876.6726628,0.0,1.0
2014-10-08,20.56,20.64,19.68,19.89,36900,18.4447335443027,18.5165029355256,17.65527024085,17.8436648928103,41131.7408396143,0.0,1.0
2014-10-09,19.68,20.7,19.65,20.42,58100,17.65527024085,18.5703299789428,17.6283567191414,18.3191371096625,64762.9848992304,0.0,1.0
2014-10-10,18.57,19.39,18.54,19.39,38700,16.820951067883,17.563717889405,16.7937766719737,17.563717889405,42724.0408167032,0.18,1.0
2014-10-13,18.68,18.87,18.28,18.29,36600,16.9205905195506,17.0926950269764,16.5582652407594,16.5673233727291,40405.682012696,0.0,1.0
2014-10-14,19.69,20.06,18.8064,18.86,40400,17.8354618484985,18.1706127313804,17.0350853076486,17.0836368950067,44600.807467566,0.0,1.0
2014-10-15,19.92,20.05,19.35,19.37,37500,18.0437988838034,18.1615545994106,17.5274853615259,17.5456016254655,41399.2643572705,0.0,1.0
2014-10-16,20.09,20.25,19.47,19.47,23000,18.1977871272897,18.3427172388062,17.6361829451633,17.6361829451633,25391.5488057926,0.0,1.0
2014-10-17,19.51,20.39,19.31,20.39,17500,17.6724154730424,18.4695310863831,17.4912528336468,18.4695310863831,19319.6567000596,0.0,1.0
2014-10-20,19.88,19.92,19.77,19.77,20700,18.0075663559243,18.0437988838034,17.9079269042567,17.9079269042567,22852.3939252133,0.0,1.0
2014-10-21,20.13,20.23,19.77,19.77,16700,18.2340196551688,18.3246009748666,17.9079269042567,17.9079269042567,18436.4723937711,0.0,1.0
2014-10-22,19.64,20.07,19.53,20.06,9500,17.7901711886496,18.1796708633501,17.690531736982,18.1706127313804,10487.8136371752,0.0,1.0
2014-10-23,20.58,20.68,19.34,19.4,28600,18.641635593809,18.7322169135068,17.5184272295561,17.5727760213748,31573.8389498116,0.0,1.0
2014-10-24,20.71,21.02,20.12,20.48,19200,18.7593913094161,19.0401934004793,18.224961523199,18.5510542741112,21196.4233509225,0.0,1.0
2014-10-27,20.3,20.44,20.14,20.44,12100,18.3880078986551,18.514821746232,18.2430777871386,18.514821746232,13358.1626326126,0.0,1.0
2014-10-28,21.8,21.98,20.55,20.65,33700,19.7467276941222,19.9097740695783,18.6144611978996,18.7050425175974,37204.1389024004,0.0,1.0
2014-10-29,21.63,22.0,21.14,22.0,23300,19.5927394506359,19.9278903335178,19.1488909841167,19.9278903335178,25722.7429206508,0.0,1.0
2014-10-30,22.04,22.23,21.28,21.5,21800,19.964122861397,20.1362273688228,19.2757048316936,19.4749837350288,24066.7723463599,0.0,1.0
2014-10-31,21.79,22.28,21.0301,22.28,42900,19.7376695621524,20.1815180286717,19.0493421137688,20.1815180286717,47360.7584247175,0.0,1.0
2014-11-03,19.35,21.6,18.84,21.6,131400,17.5274853615259,19.5655650547266,17.0655206310671,19.5655650547266,145063.022307876,0.0,1.0
2014-11-04,19.22,19.4256,19.18,19.42,43000,17.4097296459188,17.5959648392175,17.3734971180396,17.5908922853144,47471.1564630034,0.0,1.0
2014-11-05,18.86,19.25,18.281,19.22,75900,17.0836368950067,17.4369040418281,16.5591710539563,17.4097296459188,83792.1110591153,0.0,1.0
2014-11-06,19.17,19.27,18.66,18.82,34700,17.3644389860699,17.4550203057677,16.902474255611,17.0474043671275,38308.1192852609,0.0,1.0
2014-11-07,19.38,19.43,19.06,19.12,18000,17.5546597574353,17.5999504172842,17.2647995344023,17.319148326221,19871.6468914898,0.0,1.0
2014-11-10,19.45,19.5,19.12,19.28,27300,17.6180666812237,17.6633573410726,17.319148326221,17.4640784377375,30138.664452093,0.0,1.0
2014-11-11,19.19,19.3,19.0,19.3,17800,17.3825552500094,17.482194701677,17.2104507425836,17.482194701677,19650.8508149177,0.0,1.0
2014-11-12,18.69,19.31,18.61,19.15,31500,16.9296486515204,17.4912528336468,16.8571835957621,17.3463227221303,34775.3820601072,0.0,1.0
2014-11-13,18.81,19.15,18.78,18.8,15600,17.0383462351577,17.3463227221303,17.0111718392484,17.029288103188,17222.0939726246,0.0,1.0
2014-11-14,18.88,19.09,18.8,18.91,18000,17.1017531589462,17.2919739303116,17.029288103188,17.1289275548556,19871.6468914899,0.0,1.0
2014-11-17,18.69,18.89,18.66,18.85,15200,16.9296486515204,17.110811290916,16.902474255611,17.0745787630369,16780.5018194803,0.0,1.0
2014-11-18,18.39,18.84,18.36,18.75,18200,16.657904692427,17.0655206310671,16.6307302965176,16.9839974433391,20092.4429680619,0.0,1.0
2014-11-19,17.66,18.3,17.26,18.17,46600,15.996661058633,16.5763815046989,15.6343357798417,16.4586257890918,51445.4858413013,0.0,1.0
2014-11-20,17.85,18.05,17.58,17.62,20200,16.1687655660588,16.3499282054544,15.9241960028747,15.9604285307538,22300.403733783,0.0,1.0
2014-11-21,17.62,18.19,17.51,18.19,24900,15.9604285307538,16.4767420530313,15.8607890790862,16.4767420530313,27489.1115332277,0.0,1.0
2014-11-24,18.58,18.63,17.75,17.76,19900,16.8300091998528,16.8752998597017,16.078184246361,16.0872423783308,21969.2096189249,0.0,1.0
2014-11-25,18.35,18.5,17.95,18.5,20800,16.6216721645478,16.7575441440945,16.2593468857566,16.7575441440945,22962.7919634994,0.0,1.0
2014-11-26,18.98,19.07,18.29,18.46,24000,17.192334478644,17.2738576663721,16.5673233727291,16.7213116162154,26495.5291886531,0.0,1.0
2014-11-28,18.3,18.9,18.28,18.9,14900,16.5763815046989,17.1198694228858,16.5582652407594,17.1198694228858,16449.3077046222,0.0,1.0
2014-12-01,18.28,18.42,18.11,18.42,19700,16.5582652407594,16.6850790883363,16.4042769972731,16.6850790883363,21748.4135423527,0.0,1.0
2014-12-02,18.41,18.46,18.31,18.31,10000,16.6760209563665,16.7213116162154,16.5854396366687,16.5854396366687,11039.8038286055,0.0,1.0
2014-12-03,18.7,18.928,18.354,18.928,16700,16.9387067834902,17.1452321924012,16.6252954173357,17.1452321924012,18436.4723937711,0.0,1.0
2014-12-04,19.08,19.16,18.4301,18.4301,18300,17.2829157983418,17.3553808541001,16.6942278016258,16.6942278016258,20202.841006348,0.0,1.0
2014-12-05,18.84,19.14,18.78,19.06,21300,17.0655206310671,17.3372645901605,17.0111718392484,17.2647995344023,23514.7821549296,0.0,1.0
2014-12-08,18.52,19.18,18.41,18.84,22500,16.7756604080341,17.3734971180396,16.6760209563665,17.0655206310671,24839.5586143623,0.0,1.0
2014-12-09,18.97,18.99,18.2,18.38,16800,17.1832763466742,17.2013926106138,16.4858001850011,16.6488465604572,18546.8704320572,0.0,1.0
2014-12-10,18.28,18.94,18.27,18.76,24000,16.5582652407594,17.1561019507649,16.5492071087896,16.9930555753089,26495.5291886531,0.0,1.0
2014-12-11,17.94,18.36,17.32,18.2601,39200,16.2502887537868,16.6307302965176,15.6886845716604,16.5402395581395,43276.0310081335,0.0,1.0
2014-12-12,17.67,17.95,17.45,17.63,19100,16.0057191906027,16.2593468857566,15.8064402872676,15.9694866627236,21086.0253126365,0.0,1.0
2014-12-15,17.62,17.86,17.42,17.7,24800,15.9604285307538,16.1778236980286,15.7792658913582,16.0328935865121,27378.7134949416,0.0,1.0
2014-12-16,17.49,18.0,17.46,17.7,40300,15.8426728151467,16.3046375456055,15.8154984192373,16.0328935865121,44490.40942928,0.0,1.0
2014-12-17,17.58,17.75,16.75,17.44,185100,15.9241960028747,16.078184246361,15.1723710493829,15.7973821552978,204346.768867487,0.0,1.0
2014-12-18,17.88,17.99,17.7,17.8,78300,16.1959399619681,16.2955794136357,16.0328935865121,16.1234749062099,86441.6639779809,0.0,1.0
2014-12-19,18.0,18.24,17.92,17.96,77900,16.3046375456055,16.5220327128802,16.2321724898473,16.2684050177264,86000.0718248366,0.0,1.0
2014-12-22,18.02,18.72,17.98,18.0,46100,16.3227538095451,16.9568230474297,16.2865212816659,16.3046375456055,50893.4956498711,0.0,1.0
2014-12-23,18.56,18.63,18.0,18.34,33800,16.8118929359132,16.8752998597017,16.3046375456055,16.6126140325781,37314.5369406865,0.0,1.0
2014-12-24,19.03,19.1,18.5,18.52,9900,17.2376251384929,17.3010320622814,16.7575441440945,16.7756604080341,10929.4057903194,0.0,1.0
2014-12-26,19.3,19.408,19.08,19.1,22600,17.482194701677,17.5800225269506,17.2829157983418,17.3010320622814,24949.9566526484,0.0,1.0
2014-12-29,19.26,19.4,19.25,19.25,13600,17.4459621737979,17.5727760213748,17.4369040418281,17.4369040418281,15014.1332069034,0.0,1.0
2014-12-30,19.28,19.35,19.25,19.25,41400,17.4640784377375,17.5274853615259,17.4369040418281,17.4369040418281,45704.7878504265,0.0,1.0
2014-12-31,19.25,19.47,19.22,19.26,30800,17.4369040418281,17.6361829451633,17.4097296459188,17.4459621737979,34002.5957921048,0.0,1.0
2015-01-02,19.25,19.44,18.83,19.4,23300,17.4369040418281,17.6090085492539,17.0564624990973,17.5727760213748,25722.7429206507,0.0,1.0
2015-01-05,18.92,19.36,18.91,19.21,21500,17.1379856868253,17.5365434934957,17.1289275548556,17.400671513949,23735.5782315018,0.0,1.0
2015-01-06,18.2,19.14,18.2,18.99,29200,16.4858001850011,17.3372645901605,16.4858001850011,17.2013926106138,32236.227179528,0.0,1.0
2015-01-07,18.17,18.3,17.85,18.3,21600,16.4586257890918,16.5763815046989,16.1687655660588,16.5763815046989,23845.9762697878,0.0,1.0
2015-01-08,18.62,18.72,18.09,18.21,21900,16.8662417277319,16.9568230474297,16.3861607333335,16.4948583169709,24177.170384646,0.0,1.0
2015-01-09,18.59,18.83,18.43,18.53,20900,16.8390673318226,17.0564624990973,16.6941372203061,16.7847185400039,23073.1900017854,0.0,1.0
2015-01-12,19.06,19.115,18.25,18.71,26100,17.2647995344023,17.3146192602361,16.53109084485,16.9477649154599,28813.8879926602,0.0,1.0
2015-01-13,18.65,19.23,18.45,19.12,33900,17.0564624990973,17.5869047644848,16.8735513731016,17.4863036451872,37067.1820158172,0.18,1.0
2015-01-14,18.58,18.9,18.34,18.58,10000,16.9924436049988,17.2851014065919,16.772950253804,16.9924436049988,10934.271981067,0.0,1.0
2015-01-15,18.22,18.64,17.92,18.64,22900,16.6632035782066,17.0473169427975,16.3888368892131,17.0473169427975,25039.4828366435,0.0,1.0
2015-01-16,18.89,19.02,18.11,18.11,61600,17.2759558502921,17.3948480821893,16.562602458909,16.562602458909,67355.1154033729,0.0,1.0
2015-01-20,18.56,19.0,18.52,19.0,17600,16.9741524923993,17.3765569695898,16.9375702672001,17.3765569695898,19244.3186866779,0.0,1.0
2015-01-21,18.25,18.546,18.0401,18.33,30600,16.690640247106,16.9613487135796,16.4986750203735,16.7638046975042,33458.872262065,0.0,1.0
2015-01-22,18.74,18.78,18.26,18.35,21200,17.1387725057954,17.1753547309945,16.6997858034057,16.7820958101038,23180.656599862,0.0,1.0
2015-01-23,18.54,18.81,18.36,18.81,22900,16.9558613797997,17.2027913998939,16.7912413664036,17.2027913998939,25039.4828366434,0.0,1.0
2015-01-26,18.43,18.53,18.15,18.53,17600,16.8552602605021,16.9467158234999,16.5991846841081,16.9467158234999,19244.3186866779,0.0,1.0
2015-01-27,18.38,18.59,18.02,18.09,25300,16.8095324790031,17.0015891612986,16.4802924522109,16.5443113463094,27663.7081120996,0.0,1.0
2015-01-28,18.13,18.35,17.9,18.3,26100,16.5808935715085,16.7820958101038,16.3705457766135,16.7363680286049,28538.449870585,0.0,1.0
2015-01-29,18.75,18.75,18.13,18.31,17500,17.1479180620952,17.1479180620952,16.5808935715085,16.7455135849047,19134.9759668672,0.0,1.0
2015-01-30,18.2,18.84,18.19,18.57,14300,16.644912465607,17.2302280687932,16.6357669093072,16.983298048699,15636.0089329259,0.0,1.0
2015-02-02,18.11,18.42,17.9,18.21,23600,16.562602458909,16.8461147042023,16.3705457766135,16.6540580219068,25804.8818753181,0.0,1.0
2015-02-03,18.36,18.63,18.09,18.09,32700,16.7912413664036,17.0381713864977,16.5443113463094,16.5443113463094,35755.0693780891,0.0,1.0
2015-02-04,17.96,18.31,17.92,18.14,19200,16.4254191144122,16.7455135849047,16.3888368892131,16.5900391278083,20993.8022036487,0.0,1.0
2015-02-05,17.91,18.0,17.77,18.0,30300,16.3796913329133,16.4620013396113,16.2516535447163,16.4620013396113,33130.844102633,0.0,1.0
2015-02-06,18.16,18.245,17.88,17.88,11900,16.6083302404079,16.6860674689561,16.3522546640139,16.3522546640139,13011.7836574697,0.0,1.0
2015-02-09,18.26,18.49,18.22,18.25,12300,16.6997858034057,16.9101335983008,16.6632035782066,16.690640247106,13449.1545367125,0.0,1.0
2015-02-10,18.05,18.45,17.785,18.45,27500,16.5077291211103,16.8735513731016,16.265371879166,16.8735513731016,30069.2479479342,0.0,1.0
2015-02-11,18.09,18.28,17.94,17.98,22000,16.5443113463094,16.7180769160053,16.4071280018126,16.4437102270118,24055.3983583474,0.0,1.0
2015-02-12,18.18,18.39,18.06,18.09,11200,16.6266213530075,16.8186780353029,16.5168746774101,16.5443113463094,12246.384618795,0.0,1.0
2015-02-13,18.27,18.48,18.15,18.27,22300,16.7089313597055,16.900988042001,16.5991846841081,16.7089313597055,24383.4265177795,0.0,1.0
2015-02-17,18.58,18.61,18.16,18.37,30100,16.9924436049988,17.0198802738982,16.6083302404079,16.8003869227034,32912.1586630118,0.0,1.0
2015-02-18,18.6,18.67,18.3,18.56,13200,17.0107347175984,17.0747536116969,16.7363680286049,16.9741524923993,14433.2390150085,0.0,1.0
2015-02-19,18.59,18.64,18.5616,18.58,13700,17.0015891612986,17.0473169427975,16.9756157814072,16.9924436049988,14979.9526140618,0.0,1.0
2015-02-20,18.53,18.62,18.06,18.62,19100,16.9467158234999,17.029025830198,16.5168746774101,17.029025830198,20884.459483838,0.0,1.0
2015-02-23,18.56,18.76,18.5,18.59,15700,16.9741524923993,17.1570636183949,16.9192791546006,17.0015891612986,17166.8070102752,0.0,1.0
2015-02-24,18.62,18.78,18.36,18.66,28800,17.029025830198,17.1753547309945,16.7912413664036,17.0656080553971,31490.7033054729,0.0,1.0
2015-02-25,18.6,18.69,18.32,18.6,21800,17.0107347175984,17.0930447242965,16.7546591412044,17.0107347175984,23836.7129187261,0.0,1.0
2015-02-26,18.78,18.85,18.68,18.76,12200,17.1753547309945,17.239373625093,17.0838991679967,17.1570636183949,13339.8118169018,0.0,1.0
2015-02-27,18.75,18.82,18.54,18.75,61700,17.1479180620952,17.2119369561936,16.9558613797997,17.1479180620952,67464.4581231833,0.0,1.0
2015-03-02,19.04,19.05,18.75,18.75,16800,17.4131391947889,17.4222847510887,17.1479180620952,17.1479180620952,18369.5769281926,0.0,1.0
2015-03-03,18.73,19.1,18.69,19.02,48300,17.1296269494956,17.4680125325876,17.0930447242965,17.3948480821893,52812.5336685536,0.0,1.0
2015-03-04,18.23,18.7,18.2,18.65,14700,16.6723491345064,17.1021902805962,16.644912465607,17.0564624990973,16073.3798121685,0.0,1.0
2015-03-05,18.05,18.41,17.5,18.16,60600,16.5077291211103,16.8369691479025,16.0047235246221,16.6083302404079,66261.688205266,0.0,1.0
2015-03-06,17.78,18.17,17.76,17.91,29000,16.2607991010161,16.6174757967077,16.2425079884165,16.3796913329133,31709.3887450943,0.0,1.0
2015-03-09,17.58,18.13,17.5,17.78,26500,16.0778879750204,16.5808935715085,16.0047235246221,16.2607991010161,28975.8207498276,0.0,1.0
2015-03-10,17.04,17.5406,17.02,17.5,28700,15.5840279348321,16.0418544831993,15.5657368222325,16.0047235246221,31381.3605856623,0.0,1.0
2015-03-11,17.01,17.35,17.0,17.13,30900,15.5565912659327,15.8675401801254,15.5474457096329,15.6663379415301,33786.9004214971,0.0,1.0
2015-03-12,17.75,17.84,17.15,17.15,20800,16.2333624321167,16.3156724388148,15.6846290541297,15.6846290541297,22743.2857206195,0.0,1.0
2015-03-13,17.03,17.73,17.0,17.73,27600,15.5748823785323,16.2150713195172,15.5474457096329,16.2150713195172,30178.5906677449,0.0,1.0
2015-03-16,16.34,17.0,16.19,17.0,38700,14.9438389938472,15.5474457096329,14.8066556493504,15.5474457096329,42315.6325667293,0.0,1.0
2015-03-17,16.9,16.9,16.24,16.32,31700,15.4559901466351,15.4559901466351,14.8523834308493,14.9255478812476,34661.6421799824,0.0,1.0
2015-03-18,17.41,17.44,16.6,16.87,45000,15.9224135179241,15.9498501868234,15.1816234576416,15.4285534777357,49204.2239148015,0.0,1.0
2015-03-19,16.87,17.27,16.7,17.26,19200,15.4285534777357,15.7943757297271,15.2730790206394,15.7852301734273,20993.8022036487,0.0,1.0
2015-03-20,17.05,17.26,16.87,16.98,56700,15.5931734911319,15.7852301734273,15.4285534777357,15.5291545970334,61997.3221326498,0.0,1.0
2015-03-23,17.32,17.46,17.03,17.03,12200,15.840103511226,15.968141299423,15.5748823785323,15.5748823785323,13339.8118169018,0.0,1.0
2015-03-24,17.65,17.71,17.14,17.37,13100,16.1419068691189,16.1967802069176,15.6754834978299,15.885831292725,14323.8962951978,0.0,1.0
2015-03-25,17.69,17.936,17.66,17.68,20400,16.178489094318,16.4034697792927,16.1510524254187,16.1693435380183,22305.9148413768,0.0,1.0
2015-03-26,17.65,17.78,17.61,17.74,13900,16.1419068691189,16.2607991010161,16.1053246439198,16.224216875817,15198.6380536832,0.0,1.0
2015-03-27,17.61,17.64,17.38,17.61,18600,16.1053246439198,16.1327613128191,15.8949768490247,16.1053246439198,20337.7458847846,0.0,1.0
2015-03-30,17.68,17.75,17.51,17.56,11100,16.1693435380183,16.2333624321167,16.0138690809219,16.0595968624208,12137.0418989844,0.0,1.0
2015-03-31,17.46,17.54,17.38,17.5,24300,15.968141299423,16.0413057498213,15.8949768490247,16.0047235246221,26570.2809139929,0.0,1.0
2015-04-01,17.06,17.48,17.0,17.38,22000,15.6023190474316,15.9864324120226,15.5474457096329,15.8949768490247,24055.3983583475,0.0,1.0
2015-04-02,17.46,17.63,17.17,17.19,18900,15.968141299423,16.1236157565193,15.7029201667293,15.7212112793288,20665.7740442167,0.0,1.0
2015-04-06,17.38,17.45,17.3,17.34,11300,15.8949768490247,15.9589957431232,15.8218123986265,15.8583946238256,12355.7273386058,0.0,1.0
2015-04-07,17.49,17.52,17.4,17.49,8000,15.9955779683224,16.0230146372217,15.9132679616243,15.9955779683224,8747.41758485359,0.0,1.0
2015-04-08,17.11,17.6152,17.1,17.45,18100,15.6480468289306,16.1100803331957,15.6389012726308,15.9589957431232,19791.0322857312,0.0,1.0
2015-04-09,17.04,17.1925,17.0,17.18,10000,15.5840279348321,15.7234976684038,15.5474457096329,15.7120657230291,10934.271981067,0.0,1.0
2015-04-10,17.0,17.2075,17.0,17.16,14200,15.5474457096329,15.7372160028535,15.5474457096329,15.6937746104295,15526.6662131152,0.0,1.0
2015-04-13,16.76,17.0212,16.75,16.85,25100,15.4925723718342,15.7340198601113,15.4833285935694,15.5757663762176,27153.3990549431,0.18,1.0
2015-04-14,16.98,17.0,16.76,16.76,11900,15.6959354936602,15.7144230501899,15.4925723718342,15.4925723718342,12873.523854734,0.0,1.0
2015-04-15,17.17,17.4,16.78,17.0,24100,15.8715672806918,16.0841741807826,15.5110599283639,15.7144230501899,26071.5903276544,0.0,1.0
2015-04-16,17.18,17.37,17.0555,17.1,10700,15.8808110589566,16.0564428459881,15.7657260195596,15.806860832838,11575.3533819876,0.0,1.0
2015-04-17,16.55,17.03,16.55,17.02,26800,15.2984530282731,15.7421543849843,15.2984530282731,15.7329106067195,28992.4738913335,0.0,1.0
2015-04-20,16.87,17.04,16.69,16.74,26600,15.5942539327472,15.7513981632491,15.4278659239805,15.4740848153046,28776.1121458759,0.0,1.0
2015-04-21,16.59,16.81,16.58,16.81,20200,15.3354281413323,15.5387912631583,15.3261843630675,15.5387912631583,21852.5362912291,0.0,1.0
2015-04-22,16.44,16.69,16.44,16.59,17600,15.1967714673601,15.4278659239805,15.1967714673601,15.3354281413323,19039.8336002787,0.0,1.0
2015-04-23,16.47,16.5,16.27,16.46,28100,15.2245028021545,15.252234136949,15.0396272368582,15.2152590238897,30398.8252368088,0.0,1.0
2015-04-24,16.66,16.78,16.5,16.5,21800,15.4001345891861,15.5110599283639,15.252234136949,15.252234136949,23583.4302548907,0.0,1.0
2015-04-27,16.23,16.85,16.19,16.66,34900,15.0026521237989,15.5757663762176,14.9656770107396,15.4001345891861,37755.124582371,0.0,1.0
2015-04-28,16.64,16.72,16.45,16.48,22500,15.3816470326564,15.455597258775,15.2060152456249,15.2337465804193,24340.6963639928,0.0,1.0
2015-04-29,16.58,16.8,16.4,16.57,18800,15.3261843630675,15.5295474848935,15.1597963543008,15.3169405848027,20338.0040730251,0.0,1.0
2015-04-30,15.99,16.58,15.99,16.58,31100,14.7808014454433,15.3261843630675,14.7808014454433,15.3261843630675,33644.2514186744,0.0,1.0
2015-05-01,15.97,16.2488,15.96,16.01,21100,14.7623138889136,15.0200304269368,14.7530701106488,14.7992890019729,22826.1641457888,0.0,1.0
2015-05-04,16.02,16.33,16.02,16.02,21400,14.8085327802377,15.0950899064471,14.8085327802377,14.8085327802377,23150.7067639754,0.0,1.0
2015-05-05,15.72,16.26,15.72,16.09,29100,14.5312194322932,15.0303834585934,14.5312194322932,14.8732392280915,31480.6339640973,0.0,1.0
2015-05-06,16.21,16.22,15.72,15.86,39100,14.9841645672693,14.9934083455341,14.5312194322932,14.6606323280007,42298.7212369829,0.0,1.0
2015-05-07,16.46,16.5,16.12,16.15,30500,15.2152590238897,15.252234136949,14.9009705628859,14.9287018976804,32995.1661823013,0.0,1.0
2015-05-08,16.29,16.795,16.26,16.54,33500,15.0581147933878,15.5249255957611,15.0303834585934,15.2892092500082,36240.592364167,0.0,1.0
2015-05-11,16.37,16.54,16.26,16.3,55100,15.1320650195064,15.2892092500082,15.0303834585934,15.0673585716526,59607.6608735998,0.0,1.0
2015-05-12,16.51,16.85,15.97,16.26,55300,15.2614779152138,15.5757663762176,14.7623138889136,15.0303834585934,59824.0226190577,0.0,1.0
2015-05-13,16.67,16.77,16.26,16.6,31400,15.4093783674509,15.5018161500991,15.0303834585934,15.3446719195972,33968.7940368609,0.0,1.0
2015-05-14,16.97,17.14,16.79,17.05,34700,15.6866917153954,15.8438359458973,15.5203037066287,15.7606419415139,37538.7628369133,0.0,1.0
2015-05-15,16.51,17.08,16.44,17.04,21300,15.2614779152138,15.7883732763084,15.1967714673601,15.7513981632491,23042.5258912465,0.0,1.0
2015-05-18,16.24,16.68,16.23,16.68,24800,15.0118959020637,15.4186221457157,15.0026521237989,15.4186221457157,26828.8564367565,0.0,1.0
2015-05-19,15.92,16.25,15.72,16.23,42100,14.7160949975896,15.0211396803285,14.5312194322932,15.0026521237989,45544.1474188485,0.0,1.0
2015-05-20,15.96,16.1,15.85,15.96,32100,14.7530701106488,14.8824830063563,14.6513885497358,14.7530701106488,34726.060145963,0.0,1.0
2015-05-21,15.86,16.01,15.81,15.99,16000,14.6606323280007,14.7992890019729,14.6144134366766,14.7808014454433,17308.939636617,0.0,1.0
2015-05-22,15.71,16.11,15.7,15.89,29600,14.5219756540284,14.8917267846211,14.5127318757636,14.6883636627951,32021.5383277415,0.0,1.0
2015-05-26,15.57,15.91,15.34,15.91,41700,14.3925627583209,14.7068512193247,14.1799558582301,14.7068512193247,45111.4239279334,0.0,1.0
2015-05-27,16.02,16.05,15.42,15.51,49200,14.8085327802377,14.8362641150322,14.2539060843487,14.337100088732,53224.9893825976,0.0,1.0
2015-05-28,16.24,16.3,15.76,16.03,48400,15.0118959020637,15.0673585716526,14.5681945453525,14.8177765585026,52359.5424007667,0.0,1.0
2015-05-29,16.5,16.56,16.19,16.27,90100,15.252234136949,15.3076968065379,14.9656770107396,15.0396272368582,97470.9663286997,0.0,1.0
2015-06-01,16.44,17.0,16.3,17.0,62400,15.1967714673601,15.7144230501899,15.0673585716526,15.7144230501899,67504.8645828064,0.0,1.0
2015-06-02,16.58,16.74,16.35,16.45,23900,15.3261843630675,15.4740848153046,15.1135774629767,15.2060152456249,25855.2285821968,0.0,1.0
2015-06-03,16.17,16.77,16.07,16.68,33800,14.94718945421,15.5018161500991,14.8547516715618,15.4186221457157,36565.1349823535,0.0,1.0
2015-06-04,15.5,16.21,15.43,16.21,32600,14.3278563104672,14.9841645672693,14.2631498626135,14.9841645672693,35266.9645096073,0.0,1.0
2015-06-05,15.65,15.72,15.41,15.6,35600,14.4665129844395,14.5312194322932,14.2446623060839,14.4202940931154,38512.3906914729,0.0,1.0
2015-06-08,15.17,15.91,15.12,15.72,31400,14.0228116277282,14.7068512193247,13.9765927364042,14.5312194322932,33968.7940368611,0.0,1.0
2015-06-09,15.04,15.32,15.0036,15.32,26300,13.9026425102856,14.1614683017005,13.8689951574017,14.1614683017005,28451.5695276893,0.0,1.0
2015-06-10,15.05,15.46,15.03,15.08,27900,13.9118862885504,14.290881197408,13.8933987320208,13.9396176233449,30182.4634913511,0.0,1.0
2015-06-11,15.38,15.41,15.1,15.15,24100,14.2169309712894,14.2446623060839,13.9581051798745,14.0043240711986,26071.5903276545,0.0,1.0
2015-06-12,15.03,15.38,15.0,15.38,36300,13.8933987320208,14.2169309712894,13.8656673972263,14.2169309712894,39269.6568005749,0.0,1.0
2015-06-15,14.82,15.039,14.51,14.98,49600,13.6992793884596,13.9017181324591,13.4127222622503,13.8471798406967,53657.712873513,0.0,1.0
2015-06-16,15.71,15.73,14.68,14.68,60400,14.5219756540284,14.540463210558,13.5698664927522,13.5698664927522,65341.2471282294,0.0,1.0
2015-06-17,15.66,15.804,15.56,15.56,24900,14.4757567627043,14.6088671697177,14.3833189800561,14.3833189800561,26937.0373094853,0.0,1.0
2015-06-18,15.37,15.78,15.21,15.78,44800,14.2076871930246,14.5866821018821,14.0597867407875,14.5866821018821,48465.0309825277,0.0,1.0
2015-06-19,15.09,15.45,15.0,15.45,51700,13.9488614016097,14.2816374191431,13.8656673972263,14.2816374191431,55929.5112008189,0.0,1.0
2015-06-22,15.4,15.51,15.0,15.15,33800,14.235418527819,14.337100088732,13.8656673972263,14.0043240711986,36565.1349823537,0.0,1.0
2015-06-23,15.67,15.69,15.22,15.45,43000,14.4850005409691,14.5034880974988,14.0690305190523,14.2816374191431,46517.7752734084,0.0,1.0
2015-06-24,15.34,15.69,15.05,15.56,65500,14.1799558582301,14.5034880974988,13.9118862885504,14.3833189800561,70858.4716374013,0.0,1.0
2015-06-25,15.37,15.59,15.2,15.42,40900,14.2076871930246,14.4110503148506,14.0505429625227,14.2539060843487,44245.9769461023,0.0,1.0
2015-06-26,15.57,15.89,15.31,15.47,616700,14.3925627583209,14.6883636627951,14.1522245234357,14.3001249756728,667151.442118861,0.0,1.0
2015-06-29,15.43,15.71,15.22,15.32,82800,14.2631498626135,14.5219756540284,14.0690305190523,14.1614683017005,89573.7626194933,0.0,1.0
2015-06-30,15.12,15.5,15.12,15.5,48900,13.9765927364042,14.3278563104672,13.9765927364042,14.3278563104672,52900.4467644107,0.0,1.0
2015-07-01,15.25,15.37,15.1501,15.28,24200,14.0967618538468,14.2076871930246,14.0044165089813,14.1244931886412,26179.7712003833,0.0,1.0
2015-07-02,15.3,15.57,15.2999,15.37,23300,14.1429807451709,14.3925627583209,14.1428883073882,14.2076871930246,25206.1433458235,0.0,1.0
2015-07-06,15.05,15.8,15.02,15.35,91200,13.9118862885504,14.6051696584118,13.884154953756,14.189199636495,98660.9559287175,0.0,1.0
2015-07-07,15.0,15.43,14.96,15.07,38400,13.8656673972263,14.2631498626135,13.8286922841671,13.9303738450801,41541.4551278811,0.0,1.0
2015-07-08,14.62,15.1162,14.62,14.96,65900,13.5144038231633,13.9730801006635,13.5144038231633,13.8286922841671,71291.1951283164,0.0,1.0
2015-07-09,14.54,15.05,14.54,14.96,38100,13.4404535970447,13.9118862885504,13.4404535970447,13.8286922841671,41216.9125096945,0.0,1.0
2015-07-10,14.73,14.83,14.61,14.61,18600,13.6160853840763,13.7085231667244,13.5051600448985,13.5051600448985,20121.6423275673,0.0,1.0
2015-07-13,14.31,14.68,14.31,14.67,46000,13.3942347057206,13.7405566373151,13.3942347057206,13.7311965851098,49145.0250396808,0.18,1.0
2015-07-14,14.39,14.49,14.27,14.31,32300,13.4691151233627,13.5627156454152,13.3567944968996,13.3942347057206,34508.3545387322,0.0,1.0
2015-07-15,14.26,14.37,13.71,14.37,78000,13.3474344446944,13.4503950189522,12.8326315734053,13.4503950189522,83332.8685455451,0.0,1.0
2015-07-16,14.34,14.4,14.06,14.2,32500,13.4223148623364,13.4784751755679,13.1602334005893,13.2912741314628,34722.0285606439,0.0,1.0
2015-07-17,13.86,14.36,13.79,14.34,55500,12.9730323564841,13.4410349667469,12.9075119910474,13.4223148623364,59294.5410804844,0.0,1.0
2015-07-20,13.88,14.114,13.59,13.97,45100,12.9917524608947,13.2107776824976,12.7203109469423,13.075992930742,48183.491941078,0.0,1.0
2015-07-21,13.87,14.02,13.77,13.9,21900,12.9823924086894,13.1227931917682,12.8887918866368,13.0104725653052,23397.3053993262,0.0,1.0
2015-07-22,13.58,13.89,13.42,13.86,25300,12.710950894737,13.0011125130999,12.5611900594529,12.9730323564841,27029.7637718243,0.0,1.0
2015-07-23,13.13,13.57,13.0,13.57,52200,12.2897485455005,12.7015908425317,12.1680678668322,12.7015908425317,55768.9197189419,0.0,1.0
2015-07-24,13.26,13.28,13.0,13.1,43600,12.4114292241688,12.4301493285793,12.1680678668322,12.2616683888847,46580.9367767408,0.0,1.0
2015-07-27,13.39,13.41,13.03,13.29,25400,12.5331099028371,12.5518300072477,12.1961480234479,12.4395093807846,27136.6007827802,0.0,1.0
2015-07-28,13.48,13.53,13.12,13.46,29300,12.6173503726844,12.6641506337107,12.2803884932952,12.5986302682739,31303.2442100575,0.0,1.0
2015-07-29,13.49,13.67,13.31,13.43,14500,12.6267104248897,12.7951913645843,12.4582294851951,12.5705501116582,15491.366588595,0.0,1.0
2015-07-30,13.79,13.86,13.3401,13.51,18100,12.9075119910474,12.9730323564841,12.4864032423329,12.6454305293002,19337.4989830047,0.0,1.0
2015-07-31,13.31,13.85,13.21,13.83,46000,12.4582294851951,12.9636723042789,12.3646289631425,12.9449521998684,49145.0250396806,0.0,1.0
2015-08-03,13.18,13.32,13.13,13.32,25000,12.3365488065268,12.4675895374004,12.2897485455005,12.4675895374004,26709.2527389568,0.0,1.0
2015-08-04,12.67,13.29,12.6118,13.19,24700,11.8591861440587,12.4395093807846,11.8047106402242,12.345908858732,26388.7417060895,0.0,1.0
2015-08-05,12.85,12.9,12.5401,12.75,29000,12.0276670837533,12.0744673447796,11.7375990659125,11.9340665617008,30982.73317719,0.0,1.0
2015-08-06,12.75,13.05,12.5,12.8,39900,11.9340665617008,12.2148681278585,11.7000652565694,11.9808668227271,42627.9673713751,0.0,1.0
2015-08-07,13.05,13.1,12.6,12.64,16000,12.2148681278585,12.2616683888847,11.793665778622,11.831105987443,17093.9217529323,0.0,1.0
2015-08-10,13.21,13.28,13.01,13.09,29200,12.3646289631425,12.4301493285793,12.1774279190374,12.2523083366795,31196.4071991017,0.0,1.0
2015-08-11,13.15,13.18,12.881,13.13,12900,12.308468649911,12.3365488065268,12.0566832455896,12.2897485455005,13781.9744133017,0.0,1.0
2015-08-12,13.17,13.35,13.07,13.07,13000,12.3271887543215,12.4956696940161,12.233588232269,12.233588232269,13888.8114242576,0.0,1.0
2015-08-13,12.52,13.4,12.39,13.16,60500,11.7187853609799,12.5424699550424,11.5971046823116,12.3178287021163,64636.3916282756,0.0,1.0
2015-08-14,12.55,12.6324,12.23,12.23,23600,11.7468655175957,11.823992347767,11.4473438470275,11.4473438470275,25213.5345855752,0.0,1.0
2015-08-17,12.26,12.43,12.12,12.43,16200,11.4754240036433,11.6345448911326,11.3443832727697,11.6345448911326,17307.595774844,0.0,1.0
2015-08-18,12.49,12.52,12.23,12.23,16200,11.6907052043641,11.7187853609799,11.4473438470275,11.4473438470275,17307.5957748441,0.0,1.0
2015-08-19,12.39,12.53,12.2,12.39,13800,11.5971046823116,11.7281454131852,11.4192636904117,11.5971046823116,14743.5075119042,0.0,1.0
2015-08-20,12.43,12.6,12.2,12.2,11400,11.6345448911326,11.793665778622,11.4192636904117,11.4192636904117,12179.4192489643,0.0,1.0
2015-08-21,12.17,12.43,12.16,12.33,26500,11.391183533796,11.6345448911326,11.3818234815907,11.5409443690801,28311.8079032942,0.0,1.0
2015-08-24,11.9,12.07,11.0,11.29,78100,11.1384621242541,11.2975830117434,10.2960574257811,10.5674989397335,83439.7055565009,0.0,1.0
2015-08-25,11.45,12.2,11.37,12.2,50500,10.7172597750176,11.4192636904117,10.6423793573755,11.4192636904117,53952.6905326927,0.0,1.0
2015-08-26,11.38,12.03,11.38,11.78,46200,10.6517394095808,11.2601428029224,10.6517394095808,11.026141497791,49358.6990615922,0.0,1.0
2015-08-27,11.57,11.73,11.25,11.52,18200,10.8295804014806,10.9793412367647,10.5300587309125,10.7827801404544,19444.3359939606,0.0,1.0
2015-08-28,12.46,12.47,11.6701,11.68,18900,11.6626250477484,11.6719850999536,10.9232745240552,10.9325409757384,20192.1950706513,0.0,1.0
2015-08-31,12.32,12.48,12.27,12.42,8700,11.5315843168748,11.6813451521589,11.4847840558485,11.6251848389274,9294.81995315698,0.0,1.0
2015-09-01,11.98,12.27,11.9328,12.15,11600,11.2133425418961,11.4847840558485,11.1691630954873,11.3724634293855,12393.093270876,0.0,1.0
2015-09-02,11.86,12.09,11.79,12.09,12000,11.101021915433,11.3163031161539,11.0355015499963,11.3163031161539,12820.4413146993,0.0,1.0
2015-09-03,11.95,12.06,11.76,11.76,7900,11.1852623852803,11.2882229595382,11.0074213933805,11.0074213933805,8440.1238655104,0.0,1.0
2015-09-04,11.5,11.86,11.48,11.76,11900,10.7640600360438,11.101021915433,10.7453399316333,11.0074213933805,12713.6043037435,0.0,1.0
2015-09-08,11.28,11.5,11.26,11.5,28700,10.5581388875282,10.7640600360438,10.5394187831177,10.7640600360438,30662.2221443225,0.0,1.0
2015-09-09,11.44,11.56,11.25,11.28,21800,10.7078997228123,10.8202203492754,10.5300587309125,10.5581388875282,23290.4683883704,0.0,1.0
2015-09-10,11.38,11.5,11.32,11.43,6500,10.6517394095808,10.7640600360438,10.5955790963492,10.6985396706071,6944.40571212877,0.0,1.0
2015-09-11,11.17,11.4399,11.08,11.35,36800,10.4551783132704,10.7078061222903,10.3709378434231,10.623659252965,39316.0200317445,0.0,1.0
2015-09-14,11.18,11.25,11.08,11.2,9500,10.4645383654757,10.5300587309125,10.3709378434231,10.4832584698862,10149.5160408036,0.0,1.0
2015-09-15,11.5,11.57,11.06,11.22,33400,10.7640600360438,10.8295804014806,10.3522177390126,10.5019785742967,35683.5616592465,0.0,1.0
2015-09-16,11.61,11.88,11.44,11.44,10900,10.8670206103017,11.1197420198436,10.7078997228123,10.7078997228123,11645.2341941851,0.0,1.0
2015-09-17,11.83,11.91,11.44,11.71,11100,11.0729417588173,11.1478221764593,10.7078997228123,10.9606211323542,11858.9082160968,0.0,1.0
2015-09-18,11.5,11.66,11.35,11.64,25800,10.7640600360438,10.9138208713279,10.623659252965,10.8951007669174,27563.9488266036,0.0,1.0
2015-09-21,11.31,11.6,11.25,11.6,13400,10.586219044144,10.8576605580964,10.5300587309125,10.8576605580964,14316.1594680809,0.0,1.0
2015-09-22,11.17,11.24,10.78,11.19,28500,10.4551783132704,10.5206986787072,10.0901362772654,10.4738984176809,30448.5481224108,0.0,1.0
2015-09-23,11.02,11.1839,10.88,11.18,21500,10.3147775301916,10.4681887858357,10.183736799318,10.4645383654757,22969.9573555028,0.0,1.0
2015-09-24,11.1,11.13,10.87,10.92,17400,10.3896579478336,10.4177381044494,10.1743767471127,10.221177008139,18589.639906314,0.0,1.0
2015-09-25,11.05,11.25,10.94,11.2,11400,10.3428576868073,10.5300587309125,10.2398971125495,10.4832584698862,12179.4192489644,0.0,1.0
2015-09-28,11.02,11.22,10.95,11.02,13900,10.3147775301916,10.5019785742967,10.2492571647548,10.3147775301916,14850.34452286,0.0,1.0
2015-09-29,10.96,11.17,10.76,11.08,84300,10.25861721696,10.4551783132704,10.0714161728549,10.3709378434231,90063.6002357629,0.0,1.0
2015-09-30,10.91,11.0,10.55,10.97,27200,10.2118169559338,10.2960574257811,9.87485507654457,10.2679772691653,29059.666979985,0.0,1.0
2015-10-01,10.92,11.11,10.7201,11.0,28200,10.221177008139,10.3990180000389,10.034069564556,10.2960574257811,30128.0370895434,0.0,1.0
2015-10-02,10.97,11.26,10.9,10.9,24700,10.2679772691653,10.5394187831177,10.2024569037285,10.2024569037285,26388.7417060894,0.0,1.0
2015-10-05,11.23,11.31,11.0,11.0,33200,10.5113386265019,10.586219044144,10.2960574257811,10.2960574257811,35469.8876373349,0.0,1.0
2015-10-06,11.45,11.53,11.2,11.2,25900,10.7172597750176,10.7921401926596,10.4832584698862,10.4832584698862,27670.7858375592,0.0,1.0
2015-10-07,12.09,12.42,11.5712,11.5712,55600,11.3163031161539,11.6251848389274,10.8307036077453,10.8307036077453,59401.3780914401,0.0,1.0
2015-10-08,12.27,12.51,12.12,12.16,31600,11.4847840558485,11.7094253087747,11.3443832727697,11.3818234815907,33760.4954620415,0.0,1.0
2015-10-09,12.31,12.566,12.17,12.4,25700,11.5222242646695,11.7618416011241,11.391183533796,11.6064647345168,27457.1118156477,0.0,1.0
2015-10-12,11.96,12.25,11.96,12.25,8500,11.1946224374856,11.466063951438,11.1946224374856,11.466063951438,9081.14593124533,0.0,1.0
2015-10-13,11.51,11.9,11.51,11.9,13900,10.9419010279437,11.3126518012624,10.9419010279437,11.3126518012624,14621.6822462035,0.18,1.0
2015-10-14,11.46,11.81,11.37,11.59,10400,10.8943688775182,11.2270939304965,10.8088110067524,11.0179524686245,10939.9636950012,0.0,1.0
2015-10-15,11.52,11.55,11.4,11.41,27600,10.9514074580288,10.9799267482841,10.8373302970077,10.8468367270928,29032.9805751954,0.0,1.0
2015-10-16,11.22,11.5,11.11,11.5,12700,10.666214555476,10.9323945978586,10.5616438245399,10.9323945978586,13359.3787429341,0.0,1.0
2015-10-19,11.08,11.29,11.04,11.09,11200,10.5331245342846,10.7327595660716,10.4950988139443,10.5426309643697,11781.4993638475,0.0,1.0
2015-10-20,11.12,11.27,10.97,11.08,22100,10.571150254625,10.7137467059014,10.4285538033486,10.5331245342846,23247.4228518775,0.0,1.0
2015-10-21,11.41,11.68,11.16,11.16,166100,10.8468367270928,11.1035103393903,10.6091759749654,10.6091759749654,174723.843244201,0.0,1.0
2015-10-22,11.6,11.76,11.41,11.41,75500,11.0274588987096,11.1795617800711,10.8468367270928,10.8468367270928,79419.9287473639,0.0,1.0
2015-10-23,11.95,12.06,11.63,11.63,38300,11.3601839516879,11.4647546826239,11.0559781889648,11.0559781889648,40288.5201460137,0.0,1.0
2015-10-26,11.8,12.01,11.58,11.85,23800,11.2175875004114,11.4172225321984,11.0084460385394,11.2651196508369,25035.6861481758,0.0,1.0
2015-10-27,11.6,11.73,11.5,11.7,31700,11.0274588987096,11.1510424898158,10.9323945978586,11.1225231995605,33345.8508780322,0.0,1.0
2015-10-28,11.84,11.935,11.64,11.64,67300,11.2556132207518,11.3459243065602,11.0654846190499,11.0654846190499,70794.1881416903,0.0,1.0
2015-10-29,11.72,11.9499,11.685,11.75,11700,11.1415360597307,11.360088887387,11.1082635544329,11.170055349986,12307.4591568763,0.0,1.0
2015-10-30,11.59,11.92,11.51,11.82,14100,11.0179524686245,11.3316646614326,10.9419010279437,11.2366003605816,14832.066163415,0.0,1.0
2015-11-02,11.52,11.7,11.22,11.55,32800,10.9514074580288,11.1225231995605,10.666214555476,10.9799267482841,34502.962422696,0.0,1.0
2015-11-03,12.36,12.391,11.73,11.86,33600,11.7499475851767,11.7794175184405,11.1510424898158,11.274626080922,35344.4980915423,0.0,1.0
2015-11-04,12.5,12.57,12.22,12.33,11300,11.8830376063681,11.9495826169637,11.6168575639854,11.7214282949214,11886.6913224531,0.0,1.0
2015-11-05,12.41,12.57,12.2058,12.39,8900,11.7974797356022,11.9495826169637,11.6033584332646,11.778466875432,9362.08431591446,0.0,1.0
2015-11-06,12.3,12.44,12.14,12.28,12500,11.6929090046662,11.8259990258575,11.5408061233047,11.673896144496,13148.9948257225,0.0,1.0
2015-11-09,12.19,12.29,12.0801,12.21,9400,11.5883382737301,11.6834025745811,11.4838626070949,11.6073511339003,9888.04410894338,0.0,1.0
2015-11-10,12.01,12.3,11.91,12.05,19800,11.4172225321984,11.6929090046662,11.3221582313475,11.4552482525388,20828.0078039446,0.0,1.0
2015-11-11,11.86,12.05,11.7,12.05,13700,11.274626080922,11.4552482525388,11.1225231995605,11.4552482525388,14411.2983289919,0.0,1.0
2015-11-12,11.31,11.77,11.3,11.77,23000,10.7517724262418,11.1890682101562,10.7422659961567,11.1890682101562,24194.1504793295,0.0,1.0
2015-11-13,11.32,11.455,11.195,11.23,13200,10.7612788563269,10.8896156624757,10.6424484802632,10.6757209855611,13885.338535963,0.0,1.0
2015-11-16,11.35,11.49,11.14,11.23,36000,10.7897981465822,10.9228881677735,10.5901631147952,10.6757209855611,37869.1050980809,0.0,1.0
2015-11-17,11.38,11.45,11.18,11.38,17300,10.8183174368375,10.8848624474331,10.6281888351356,10.8183174368375,18198.2088388,0.0,1.0
2015-11-18,11.31,11.49,11.29,11.4,6600,10.7517724262418,10.9228881677735,10.7327595660716,10.8373302970077,6942.66926798152,0.0,1.0
2015-11-19,11.28,11.36,11.248,11.3201,8000,10.7232531359865,10.7993045766673,10.6928325597142,10.7613739206278,8415.35668846246,0.0,1.0
2015-11-20,11.32,11.34,11.15,11.25,78500,10.7612788563269,10.7802917164971,10.5996695448803,10.6947338457312,82575.6875055377,0.0,1.0
2015-11-23,11.38,11.42,11.13,11.2,19900,10.8183174368375,10.8563431571779,10.5806566847101,10.6472016953058,20933.1997625503,0.0,1.0
2015-11-24,11.46,11.49,11.16,11.22,13800,10.8943688775182,10.9228881677735,10.6091759749654,10.666214555476,14516.4902875977,0.0,1.0
2015-11-25,11.49,11.5,11.411,11.45,8600,10.9228881677735,10.9323945978586,10.8477873701013,10.8848624474331,9046.50844009712,0.0,1.0
2015-11-27,11.8,11.8601,11.41,11.48,7300,11.2175875004114,11.2747211452229,10.8468367270928,10.9133817376884,7679.012978222,0.0,1.0
2015-11-30,11.61,11.81,11.6,11.77,6700,11.0369653287946,11.2270939304965,11.0274588987096,11.1890682101562,7047.86122658732,0.0,1.0
2015-12-01,11.51,11.75,11.41,11.7,7100,10.9419010279437,11.170055349986,10.8468367270928,11.1225231995605,7468.62906101041,0.0,1.0
2015-12-02,11.2,11.55,11.16,11.47,34600,10.6472016953058,10.9799267482841,10.6091759749654,10.9038753076033,36396.4176775999,0.0,1.0
2015-12-03,11.04,11.14,10.46,11.14,55300,10.4950988139443,10.5901631147952,9.94372586900879,10.5901631147952,58171.1531089964,0.0,1.0
2015-12-04,11.74,11.78,10.88,11.02,14700,11.1605489199009,11.1985746402413,10.3429959325828,10.4760859537741,15463.2179150497,0.0,1.0
2015-12-07,11.44,11.98,11.35,11.63,8700,10.875356017348,11.3887032419431,10.7897981465822,11.0559781889648,9151.70039870293,0.0,1.0
2015-12-08,11.17,11.44,11.17,11.23,9400,10.6186824050505,10.875356017348,10.6186824050505,10.6757209855611,9888.04410894335,0.0,1.0
2015-12-09,11.22,11.25,11.0,11.05,15100,10.666214555476,10.6947338457312,10.4570730936039,10.5046052440294,15883.9857494728,0.0,1.0
2015-12-10,11.63,11.6452,11.22,11.35,25700,11.0559781889648,11.0704279626942,10.666214555476,10.7897981465822,27034.3333616857,0.0,1.0
2015-12-11,11.4,11.57,11.22,11.57,20700,10.8373302970077,10.9989396084543,10.666214555476,10.9989396084543,21774.7354313965,0.0,1.0
2015-12-14,10.96,11.5,10.9,11.44,36300,10.4190473732635,10.9323945978586,10.3620087927529,10.875356017348,38184.6809738983,0.0,1.0
2015-12-15,10.51,11.08,10.4,11.02,37300,9.99125801943426,10.5331245342846,9.88668728849822,10.4760859537741,39236.6005599561,0.0,1.0
2015-12-16,10.43,10.71,10.39,10.54,13700,9.9152065787535,10.1813866211361,9.87718085841312,10.0197773096895,14411.2983289919,0.0,1.0
2015-12-17,9.71,10.447,9.7,10.24,55000,9.2307436126267,9.93136750989816,9.22123718254161,9.73458440713671,57855.5772331793,0.0,1.0
2015-12-18,10.1,10.21,9.66,9.66,47300,9.60149438594539,9.70606511688143,9.18321146220123,9.18321146220123,49755.7964205341,0.0,1.0
2015-12-21,10.29,10.34,10.14,10.14,31900,9.78211655756218,9.82964870798765,9.63952010628577,9.63952010628577,33556.234795244,0.0,1.0
2015-12-22,10.3,10.49,10.25,10.25,20400,9.79162298764728,9.97224515926407,9.7440908372218,9.7440908372218,21459.1595555792,0.0,1.0
2015-12-23,10.41,10.47,10.33,10.33,13000,9.89619371858331,9.95323229909388,9.82014227790256,9.82014227790256,13674.9546187515,0.0,1.0
2015-12-24,10.4562,10.49,10.4,10.41,6800,9.94011342557645,9.97224515926407,9.88668728849822,9.89619371858331,7153.05318519307,0.0,1.0
2015-12-28,10.46,10.5,10.38,10.45,12800,9.94372586900879,9.98175158934916,9.86767442832803,9.93421943892369,13464.5707015399,0.0,1.0
2015-12-29,10.5,10.56,10.4,10.4,24200,9.98175158934916,10.0387901698597,9.88668728849822,9.88668728849822,25456.4539825989,0.0,1.0
2015-12-30,10.21,10.5,10.18,10.46,32300,9.70606511688143,9.98175158934916,9.67754582662614,9.94372586900879,33977.0026296671,0.0,1.0
2015-12-31,10.26,10.34,10.13,10.24,33700,9.7535972673069,9.82964870798765,9.63001367620067,9.73458440713671,35449.690050148,0.0,1.0
2016-01-04,10.19,10.2,9.72,10.0,14259,9.68705225671124,9.69655868679633,9.2402500427118,9.50643008509444,14999.3213775982,0.0,1.0
2016-01-05,10.28,10.3,10.08,10.19,8972,9.77261012747709,9.79162298764728,9.5824815257752,9.68705225671124,9437.82252611061,0.0,1.0
2016-01-06,10.08,10.24,9.93,10.12,15934,9.5824815257752,9.73458440713671,9.43988507449878,9.62050724611558,16761.286684245,0.0,1.0
2016-01-07,9.8,10.02,9.7606,9.94,12694,9.31630148339256,9.52544294526463,9.27884614885728,9.44939150458388,13353.0672254178,0.0,1.0
2016-01-08,9.93,10.01,9.72,9.88,12348,9.43988507449878,9.51593651517954,9.2402500427118,9.39235292407331,12989.1030486418,0.0,1.0
2016-01-11,9.83,10.11,9.75,9.75,27518,9.34482077364784,9.61100081603048,9.26876933296708,9.26876933296708,28946.7231691386,0.0,1.0
2016-01-12,9.82,10.08,9.77,10.0,36231,9.33531434356274,9.5824815257752,9.28778219313727,9.50643008509444,38112.0985224603,0.0,1.0
2016-01-13,9.46,9.75,9.39,9.75,18303,9.16419860203104,9.44513069448231,9.09638740730143,9.44513069448231,18893.7830266605,0.18,1.0
2016-01-14,9.77,9.8,9.39,9.46,15411,9.46450532154791,9.49356726214632,9.09638740730143,9.16419860203104,15908.4352414285,0.0,1.0
2016-01-15,9.71,9.76,9.38,9.57,15617,9.4063814403511,9.45481800801511,9.08670009376862,9.27075905089187,16121.0844958399,0.0,1.0
2016-01-19,9.29,9.76,9.22,9.76,23203,8.9995142719734,9.45481800801511,8.93170307724379,9.45481800801511,23951.9449034368,0.0,1.0
2016-01-20,9.34,9.34,8.88,9.26,22600,9.04795083963741,9.04795083963741,8.6023344171285,8.97045233137499,23329.4813092131,0.0,1.0
2016-01-21,9.34,9.58,9.3,9.3,6260,9.04795083963741,9.28044636442467,9.0092015855062,9.0092015855062,6462.05986706522,0.0,1.0
2016-01-22,9.5,9.61,9.4001,9.607,7042,9.20294785616225,9.30950830502308,9.10617159396956,9.30660211096324,7269.30121148136,0.0,1.0
2016-01-25,9.49,9.51,9.26,9.51,13872,9.19326054262945,9.21263516969505,8.97045233137499,9.21263516969505,14319.7595009471,0.0,1.0
2016-01-26,9.97,10.0,9.52,9.54,22281,9.65825159220396,9.68731353280237,9.22232248322786,9.24169711029346,23000.1846482556,0.0,1.0
2016-01-27,9.95,10.0,9.76,9.76,10042,9.63887696513836,9.68731353280237,9.45481800801511,9.45481800801511,10366.1350135893,0.0,1.0
2016-01-28,10.1,10.11,9.95,9.95,9694,9.78418666813039,9.7938739816632,9.63887696513836,9.63887696513836,10006.9022925448,0.0,1.0
2016-01-29,10.42,10.49,10.17,10.2,18326,10.0941807011801,10.1619918959097,9.85199786286001,9.88105980345842,18917.5254191433,0.0,1.0
2016-02-01,10.42,10.4899,10.142,10.42,7992,10.0941807011801,10.1618950227744,9.82487338496816,10.0941807011801,8249.96524881551,0.0,1.0
2016-02-02,10.19,10.401,10.18,10.36,3237,9.87137248992561,10.0757748054677,9.86168517639281,10.0360568199833,3341.48367247446,0.0,1.0
2016-02-03,10.29,10.43,10.17,10.19,6298,9.96824562525364,10.1038680147129,9.85199786286001,9.87137248992561,6501.28642855859,0.0,1.0
2016-02-04,10.61,10.8,10.25,10.25,13838,10.2782396583033,10.4622986154266,9.92949637112243,9.92949637112243,14284.6620511899,0.0,1.0
2016-02-05,10.79,10.8,10.65,10.65,5863,10.4526113018938,10.4622986154266,10.3169889124345,10.3169889124345,6052.24552725291,0.0,1.0
2016-02-08,10.43,10.97,10.38,10.71,5808,10.1038680147129,10.6269829454842,10.0554314470489,10.3751127936313,5995.47024088094,0.0,1.0
2016-02-09,9.96,10.36,9.96,10.36,12148,9.64856427867116,10.0360568199833,9.64856427867116,10.0360568199833,12540.1123426691,0.0,1.0
2016-02-10,9.94,10.0563,9.663,9.99,4151,9.62918965160556,9.74185310799205,9.36085106674693,9.67762621926957,4284.98570418334,0.0,1.0
2016-02-11,9.86,9.96,9.7101,9.94,4564,9.55169114334314,9.64856427867116,9.40647831348643,9.62918965160556,4711.3164909402,0.0,1.0
2016-02-12,10.23,10.29,10.01,10.12,4291,9.91012174405683,9.96824562525364,9.69700084633517,9.803561295196,4429.50461494838,0.0,1.0
2016-02-16,10.2,10.24,10.11,10.18,8252,9.88105980345842,9.91980905758963,9.7938739816632,9.86168517639281,8518.35751166488,0.0,1.0
2016-02-17,10.32,10.49,10.24,10.35,19007,9.99730756585205,10.1619918959097,9.91980905758963,10.0263695064505,19620.5066922218,0.0,1.0
2016-02-18,10.69,10.7,10.35,10.35,45052,10.3557381665657,10.3654254800985,10.0263695064505,10.0263695064505,46506.185484189,0.0,1.0
2016-02-19,10.61,10.77,10.61,10.74,8564,10.2782396583033,10.4332366748282,10.2782396583033,10.4041747342297,8840.42822708412,0.0,1.0
2016-02-22,11.74,11.9,11.0,11.0,42842,11.37290608751,11.5279031040348,10.6560448860826,10.6560448860826,44224.8512499693,0.0,1.0
2016-02-23,11.79,11.93,11.7,11.9028,23578,11.421342655174,11.5569650446332,11.3341568333788,11.530615551824,24339.0491287003,0.0,1.0
2016-02-24,11.48,11.55,11.39,11.502,5143,11.1210359356571,11.1888471303867,11.0338501138619,11.1423480254293,5309.00541474704,0.0,1.0
2016-02-25,11.57,11.67,11.3801,11.5,10869,11.2082217574523,11.3050948927804,11.0242596734644,11.1404105627227,11219.8288650371,0.0,1.0
2016-02-26,11.79,11.8,11.61,11.68,4975,11.421342655174,11.4310299687068,11.2469710115836,11.3147822063132,5135.58272182899,0.0,1.0
2016-02-29,12.01,12.1499,11.61,11.74,18752,11.6344635528956,11.7699890692196,11.2469710115836,11.37290608751,19357.2758190427,0.0,1.0
2016-03-01,12.5,12.57,12.01,12.18,64503,12.109141916003,12.1769531107326,11.6344635528956,11.7991478829533,66585.0235791225,0.0,1.0
2016-03-02,12.7,12.87,12.38,12.5,35582,12.302888186659,12.4675725167167,11.9928941536093,12.109141916003,36730.5134488682,0.0,1.0
2016-03-03,12.46,12.94,12.4301,12.61,10548,12.0703926618718,12.5353837114463,12.0414275944087,12.2157023648638,10888.4676482115,0.0,1.0
2016-03-04,12.33,12.85,11.8,12.2,64334,11.9444575859453,12.448197889651,11.4310299687068,11.8185225100189,66410.5686082707,0.0,1.0
2016-03-07,12.51,12.78,12.4,12.49,25974,12.1188292295358,12.3803866949214,12.0122687806749,12.0994546024702,26812.3870586504,0.0,1.0
2016-03-08,12.59,12.64,12.5,12.5,12603,12.1963277377982,12.2447643054622,12.109141916003,12.109141916003,13009.7988026554,0.0,1.0
2016-03-09,12.77,12.93,12.745,12.75,24153,12.3706993813886,12.5256963979135,12.3464810975566,12.351324754323,24932.608940771,0.0,1.0
2016-03-10,12.76,12.84,12.57,12.74,23002,12.3610120678558,12.4385105761182,12.1769531107326,12.3416374407902,23744.4570386956,0.0,1.0
2016-03-11,12.71,12.81,12.59,12.81,25264,12.3125755001918,12.4094486355198,12.1963277377982,12.4094486355198,26079.469725485,0.0,1.0
2016-03-14,12.91,13.03,12.55,12.73,15786,12.5063217708479,12.6225695332415,12.157578483667,12.3319501272574,16295.5394666919,0.0,1.0
2016-03-15,12.66,12.9,12.57,12.74,13316,12.2641389325278,12.4966344573151,12.1769531107326,12.3416374407902,13745.8129696231,0.0,1.0
2016-03-16,13.22,13.36,12.86,12.96,14591,12.8066284903647,12.942250879824,12.4578852031838,12.5547583385119,15061.967335519,0.0,1.0
2016-03-17,13.43,13.49,13.18,13.25,23275,13.0100620745536,13.0681859557504,12.7678792362335,12.8356904309631,24026.2689146874,0.0,1.0
2016-03-18,12.64,13.4901,12.56,13.4,45320,12.2447643054622,13.0682828288857,12.1672657971998,12.9810001339552,46782.8359705105,0.0,1.0
2016-03-21,12.87,13.15,12.5,12.59,35164,12.4675725167167,12.7388172956351,12.109141916003,12.1963277377982,36299.021272441,0.0,1.0
2016-03-22,13.19,13.2,12.53,12.53,41515,12.7775665497663,12.7872538632991,12.1382038566014,12.1382038566014,42855.0184315037,0.0,1.0
2016-03-23,13.17,13.2,12.91,12.91,23180,12.7581919227007,12.7872538632991,12.5063217708479,12.5063217708479,23928.202510954,0.0,1.0
2016-03-24,13.61,13.66,12.97,13.09,32109,13.184433718144,13.232870285808,12.5644456520447,12.6806934144383,33145.4121839613,0.0,1.0
2016-03-28,14.04,14.21,13.5,13.5,54636,13.6009882000545,13.7656725301122,13.0778732692832,13.0778732692832,56399.5372039898,0.0,1.0
2016-03-29,14.45,14.68,13.8901,13.98,80125,13.9981680548994,14.2209762661539,13.4557753701978,13.5428643188577,82711.2694646329,0.0,1.0
2016-03-30,14.02,14.4,13.97,14.4,31092,13.5816135729889,13.9497314872354,13.5331770053249,13.9497314872354,32095.5855250467,0.0,1.0
2016-03-31,13.91,14.38,13.9,14.0,30717,13.4750531241281,13.9303568601698,13.4653658105953,13.5622389459233,31708.4812997831,0.0,1.0
2016-04-01,13.95,14.15,13.83,13.84,26714,13.5138023782593,13.7075486489154,13.3975546158657,13.4072419293985,27576.2727298371,0.0,1.0
2016-04-04,13.93,14.26,13.81,13.85,33868,13.4944277511937,13.8141090977762,13.3781799888001,13.4169292429313,34961.1890699305,0.0,1.0
2016-04-05,14.34,14.34,13.84,13.84,106203,13.8916076060386,13.8916076060386,13.4072419293985,13.4072419293985,109631.013428423,0.0,1.0
2016-04-06,14.86,14.98,14.3,14.34,34074,14.3953479097443,14.511595672138,13.8528583519074,13.8916076060386,35173.838324342,0.0,1.0
2016-04-07,15.2,15.2,14.809,14.87,35916,14.7247165698596,14.7247165698596,14.345942610727,14.4050352232771,37075.2942788362,0.0,1.0
2016-04-08,15.24,15.48,15.04,15.2,47683,14.7634658239908,14.9959613487781,14.5697195533348,14.7247165698596,49222.1087286376,0.0,1.0
2016-04-11,15.8,16.01,15.54,15.54,42716,15.3059553818277,15.5093889660166,15.0540852299749,15.0540852299749,44094.784230281,0.0,1.0
2016-04-12,16.64,17.03,15.8108,15.85,79185,16.1196897185831,16.4974949463624,15.3164176804432,15.3543919494918,81740.9282066391,0.0,1.0
2016-04-13,17.19,17.43,16.78,16.86,79176,16.7396777846825,16.9733905635262,16.3404184541578,16.4183227137724,81305.9520921845,0.09,1.0
2016-04-14,18.09,18.47,16.8491,17.01,164255,17.6161007053465,17.9861459385157,16.4077082583999,16.5643932005497,168673.703658959,0.0,1.0
2016-04-15,18.17,18.23,17.75,18.0,88463,17.6940049649611,17.752433159672,17.2850076019845,17.5284584132801,90842.7861969651,0.0,1.0
2016-04-18,18.09,18.21,17.8,18.17,41908,17.6161007053465,17.7329570947684,17.3336977642437,17.6940049649611,43035.3874946861,0.0,1.0
2016-04-19,18.2,18.8876,18.08,18.15,51211,17.7232190623165,18.3928061737038,17.6063626728947,17.6745289000574,52588.6520232504,0.0,1.0
2016-04-20,18.25,18.34,18.04,18.05,57406,17.7719092245757,17.8595515166421,17.5674105430874,17.5771485755392,58950.3067318876,0.0,1.0
2016-04-21,18.53,18.7,18.15,18.31,32829,18.0445741332267,18.2101206849077,17.6745289000574,17.8303374192866,33712.1488990896,0.0,1.0
2016-04-22,18.46,18.9899,18.14,18.57,47080,17.9764079060639,18.492426245686,17.6647908676056,18.083526263034,48346.5219826722,0.0,1.0
2016-04-25,18.18,18.49,17.628,18.49,40634,17.7037429974129,18.0056220034194,17.1662036060723,18.0056220034194,41727.1150009324,0.0,1.0
2016-04-26,18.61,18.68,17.64,18.18,61700,18.1224783928413,18.190644620004,17.1778892450145,17.7037429974129,63359.8217147592,0.0,1.0
2016-04-27,18.38,18.65,18.12,18.63,33689,17.8985036464493,18.1614305226485,17.645314802702,18.1419544577449,34595.2841774478,0.0,1.0
2016-04-28,18.28,18.51,18.16,18.37,28483,17.8011233219311,18.025098068323,17.6842669325093,17.8887656139975,29249.2350389221,0.0,1.0
2016-04-29,19.09,19.14,18.27,18.27,43740,18.5899039505287,18.6385941127878,17.7913852894793,17.7913852894793,44916.6710178862,0.0,1.0
2016-05-02,18.91,19.22,18.68,18.83,48510,18.4146193663959,18.7164983724024,18.190644620004,18.3367151067813,49814.9911083141,0.0,1.0
2016-05-03,18.52,19.19,18.036,18.69,39314,18.0348361007749,18.687284275047,17.5635153301067,18.2003826524558,40371.6050388013,0.0,1.0
2016-05-04,18.85,18.89,18.19,18.43,34574,18.356191171685,18.3951433014923,17.7134810298647,17.9471938087085,35504.0919929674,0.0,1.0
2016-05-05,18.7,19.0,18.4,18.87,27196,18.2101206849077,18.5022616584623,17.917979711353,18.3756672365886,27927.6128258443,0.0,1.0
2016-05-06,17.86,18.38,17.58,18.27,32221,17.3921259589546,17.8985036464493,17.1194610503036,17.7913852894793,33087.7927953202,0.0,1.0
2016-05-09,17.06,17.7,16.88,17.3,68887,16.6130833628088,17.2363174397254,16.437798778676,16.8467961416525,70740.162697968,0.0,1.0
2016-05-10,16.96,17.18,16.84,16.9,36545,16.5157030382906,16.7299397522307,16.3988466488687,16.4572748435796,37528.1148227857,0.0,1.0
2016-05-11,16.28,17.1,16.27,16.85,51270,15.8535168315667,16.6520354926161,15.8437787991148,16.4085846813205,52649.2392109514,0.0,1.0
2016-05-12,16.08,16.65,16.045,16.42,31895,15.6587561825302,16.2138240322841,15.6246730689488,15.9898492858922,32753.0229107334,0.0,1.0
2016-05-13,15.52,16.385,15.41,16.06,32269,15.1134263652282,15.9557661723108,15.0063080082581,15.6392801176266,33137.0840666704,0.0,1.0
2016-05-16,15.19,15.85,15.15,15.54,45375,14.792071294318,15.4347814361383,14.7531191645107,15.1329024301318,46595.654948253,0.0,1.0
2016-05-17,14.89,15.48,14.81,15.36,20255,14.4999303207634,15.0744742354209,14.4220260611488,14.957617845999,20799.8896083055,0.0,1.0
2016-05-18,14.92,15.31,14.66,14.66,22078,14.5291444181188,14.9089276837399,14.2759555743715,14.2759555743715,22671.9310181274,0.0,1.0
2016-05-19,14.0,15.04,13.6,14.85,79484,13.6332454325512,14.6460008075407,13.2437241344783,14.4609781909561,81622.237750015,0.0,1.0
2016-05-20,14.74,14.92,14.17,14.2,37951,14.353859833986,14.5291444181188,13.7987919842322,13.8280060815876,38971.9383127526,0.0,1.0
2016-05-23,15.26,15.48,14.58,14.62,42852,14.8602375214808,15.0744742354209,14.1980513147569,14.2370034445642,44004.7824979071,0.0,1.0
2016-05-24,15.16,15.53,15.12,15.4,35851,14.7628571969626,15.12316439768,14.7239050671553,14.9965699758063,36815.4451911804,0.0,1.0
2016-05-25,14.67,15.27,14.43,15.16,55503,14.2856936068233,14.8699755539326,14.0519808279795,14.7628571969626,56996.1132031488,0.0,1.0
2016-05-26,14.7,14.87,14.1,14.87,51205,14.3149077041787,14.4804542558597,13.7306257570694,14.4804542558597,52582.4906143316,0.0,1.0
2016-05-27,14.67,14.9399,14.6,14.78,37368,14.2856936068233,14.548523102698,14.2175273796605,14.3928119637933,38373.2547461446,0.0,1.0
2016-05-31,14.39,14.95,14.37,14.67,42189,14.0130286981723,14.5583585154743,13.9935526332686,14.2856936068233,43323.9468123821,0.0,1.0
2016-06-01,14.17,14.375,13.97,14.36,21843,13.7987919842322,13.9984216494945,13.6040313351957,13.9838146008168,22430.6091688085,0.0,1.0
2016-06-02,14.15,14.4,13.86,14.0,31690,13.7793159193285,14.0227667306241,13.4969129782257,13.6332454325512,32542.5081060085,0.0,1.0
2016-06-03,14.31,14.505,13.93,14.19,25925,13.9351244385577,14.1250160713682,13.5650792053884,13.8182680491358,26622.42103655,0.0,1.0
2016-06-06,14.32,14.69,14.24,14.27,25943,13.9448624710095,14.3051696717269,13.8669582113949,13.8961723087504,26640.9052633063,0.0,1.0
2016-06-07,14.1,14.645,14.07,14.23,32821,13.7306257570694,14.2613485256937,13.7014116597139,13.8572201789431,33703.933687198,0.0,1.0
2016-06-08,14.38,14.71,14.11,14.2,37569,14.0032906657204,14.3246457366306,13.7403637895212,13.8280060815876,38579.6619449238,0.0,1.0
2016-06-09,14.1,14.31,13.68,14.13,31312,13.7306257570694,13.9351244385577,13.3216283940929,13.7598398544249,32154.3393441255,0.0,1.0
2016-06-10,13.78,14.12,13.57,14.12,34789,13.4190087186111,13.7501018219731,13.2145100371228,13.7501018219731,35724.8758125569,0.0,1.0
2016-06-13,12.95,13.72,12.77,13.55,76385,12.6107520251098,13.3605805239002,12.435467440977,13.1950339722192,78439.8700434669,0.0,1.0
2016-06-14,12.96,13.14,12.69,12.82,31212,12.6204900575617,12.7957746416945,12.3575631813625,12.4841576032362,32051.6491954791,0.0,1.0
2016-06-15,13.17,13.54,13.0,13.09,51548,12.8249887390499,13.1852959397674,12.659442187369,12.7470844794354,52934.7178241884,0.0,1.0
2016-06-16,13.08,13.36,12.57,13.06,34518,12.7373464469835,13.0100113556346,12.2407067919406,12.7178703820799,35446.5855097256,0.0,1.0
2016-06-17,12.91,13.16,12.675,12.88,79571,12.5717998953026,12.8152507065981,12.3429561326847,12.5425857979471,81711.5781793371,0.0,1.0
2016-06-20,12.71,13.474,12.69,13.124,51133,12.3770392462661,13.1210249255853,12.3575631813625,12.7801937897716,52508.5537073062,0.0,1.0
2016-06-21,12.43,12.98,12.23,12.82,58066,12.1043743376151,12.6399661224653,11.9096136885786,12.4841576032362,59628.0617129532,0.0,1.0
2016-06-22,12.71,12.79,12.395,12.43,36541,12.3770392462661,12.4549435058807,12.0702912240337,12.1043743376151,37524.0072168399,0.0,1.0
2016-06-23,12.77,13.38,12.67,12.71,87169,12.435467440977,13.0294874205382,12.3380871164588,12.3770392462661,89513.9756734826,0.0,1.0
2016-06-24,11.86,12.67,11.63,12.34,724857,11.5493064878612,12.3380871164588,11.3253317414693,12.0167320455487,744356.730773021,0.0,1.0
2016-06-27,10.67,11.73,10.56,11.66,132883,10.3904806260944,11.4227120659875,10.2833622691243,11.3545458388248,136457.750225646,0.0,1.0
2016-06-28,10.73,10.9999,10.38,10.92,120494,10.4489088208053,10.71173831668,10.1080776849915,10.6339314373899,123735.467709858,0.0,1.0
2016-06-29,10.81,11.16,10.72,11.16,82096,10.5268130804199,10.8676442162337,10.4391707883535,10.8676442162337,84304.5044326559,0.0,1.0
2016-06-30,11.31,11.33,10.74,10.95,45455,11.013714703011,11.0331907679146,10.4586468532571,10.6631455347454,46677.8070671699,0.0,1.0
2016-07-01,11.5,11.85,11.19,11.25,29457,11.1987373195956,11.5395684554094,10.8968583135891,10.9552865083001,30249.4370867369,0.0,1.0
2016-07-05,11.34,11.45,11.08,11.35,25575,11.0429288003665,11.1500471573365,10.7897399566191,11.0526668328183,26263.0055162879,0.0,1.0
2016-07-06,11.66,11.73,11.25,11.25,45784,11.3545458388248,11.4227120659875,10.9552865083001,10.9552865083001,47015.6576562161,0.0,1.0
2016-07-07,11.29,12.17,11.15,11.62,81586,10.9942386381073,11.8511854938677,10.8579061837818,11.3155937090175,83780.7846745604,0.0,1.0
2016-07-08,11.92,12.08,11.21,11.3,101529,11.6077346825722,11.7635432018013,10.9163343784928,11.0039766705592,104260.281019089,0.0,1.0
2016-07-11,12.32,12.59,11.85,11.85,81853,11.997255980645,12.2601828568442,11.5395684554094,11.5395684554094,84054.9673714459,0.0,1.0
2016-07-12,13.22,13.31,12.22,12.35,73094,12.8736789013091,12.9613211933755,11.8998756561268,12.0264700780005,75060.337251517,0.0,1.0
2016-07-13,12.8,13.53,12.73,13.2,51319,12.4646815383325,13.1755579073155,12.3965153111698,12.8542028364054,52699.5573837883,0.0,1.0
2016-07-14,13.05,13.24,12.89,12.94,30089,12.7957746416945,12.9820732763245,12.6388915809534,12.687917537435,30686.8056835363,0.09,1.0
2016-07-15,13.19,13.49,13.0,13.1,60682,12.9330473198429,13.2272030587324,12.7467486852129,12.8448005981761,61887.6247960502,0.0,1.0
2016-07-18,12.86,13.08,12.515,12.95,43785,12.6094760070644,12.8251902155834,12.2711969073415,12.6977227287313,44654.9166424156,0.0,1.0
2016-07-19,12.36,12.76,12.31,12.76,34266,12.1192164422486,12.5114240941013,12.070190485767,12.5114240941013,34946.7939629782,0.0,1.0
2016-07-20,12.07,12.445,11.97,12.34,36540,11.8348658946553,12.2025605682673,11.7368139816922,12.0996060596559,37265.9736008648,0.0,1.0
2016-07-21,12.03,12.165,11.83,12.07,35501,11.7956451294701,11.9280152119704,11.5995413035437,11.8348658946553,36206.330837556,0.0,1.0
2016-07-22,12.23,12.27,11.89,11.9,21664,11.9917489553964,12.0309697205817,11.6583724513216,11.6681776426179,22094.418502713,0.0,1.0
2016-07-25,12.21,12.29,12.12,12.23,37480,11.9721385728038,12.0505801031743,11.8838918511369,11.9917489553964,38224.6494406242,0.0,1.0
2016-07-26,12.73,12.98,12.28,12.32,68804,12.4820085202123,12.7271383026203,12.040774911878,12.0799956770633,70170.9919987382,0.0,1.0
2016-07-27,13.53,13.58,12.82,12.82,55235,13.2664238239177,13.3154497803993,12.5702552418792,12.5702552418792,56332.4042650182,0.0,1.0
2016-07-28,13.22,13.65,13.18,13.5,39928,12.9624628937319,13.3840861194735,12.9232421285466,13.2370082500288,40721.2860956574,0.0,1.0
2016-07-29,13.21,13.57,13.0,13.18,29426,12.9526577024356,13.305644589103,12.7467486852129,12.9232421285466,30010.6332561314,0.0,1.0
2016-08-01,12.76,13.325,12.72,13.21,40375,12.5114240941013,13.0654174023432,12.472203328916,12.9526577024356,41177.1670535005,0.0,1.0
2016-08-02,11.9,12.75,11.88,12.73,61685,11.6681776426179,12.5016189028049,11.6485672600253,12.4820085202123,62910.5523144321,0.0,1.0
2016-08-03,11.51,11.705,11.07,11.63,69965,11.2857751820616,11.4769764123398,10.8543467650236,11.4034374776174,71355.0586476324,0.0,1.0
2016-08-04,11.47,11.67,11.45,11.56,13373,11.2465544168763,11.4426582428026,11.2269440342837,11.3348011385432,13638.6936224511,0.0,1.0
2016-08-05,11.54,11.83,11.46,11.56,18068,11.3151907559505,11.5995413035437,11.23674922558,11.3348011385432,18426.9734816755,0.0,1.0
2016-08-08,11.46,11.68,11.31,11.65,25662,11.23674922558,11.452463434099,11.0896713561352,11.42304786021,26171.8504254348,0.0,1.0
2016-08-09,11.49,11.5624,11.38,11.52,24819,11.2661647994689,11.3371543844543,11.1583076952094,11.2955803733579,25312.1017733953,0.0,1.0
2016-08-10,11.57,11.68,11.5,11.56,19961,11.3446063298395,11.452463434099,11.2759699907652,11.3348011385432,20357.5834440848,0.0,1.0
2016-08-11,12.28,12.44,11.49,11.61,36311,12.040774911878,12.1976579726191,11.2661647994689,11.3838270950247,37032.4238484127,0.0,1.0
2016-08-12,12.76,12.88,12.29,12.3,41575,12.5114240941013,12.6290863896571,12.0505801031743,12.0603852944707,42401.0085510658,0.0,1.0
2016-08-15,13.13,13.42,12.75,12.77,44187,12.874216172065,13.1585667196582,12.5016189028049,12.5212292853976,45064.9035440999,0.0,1.0
2016-08-16,12.66,13.11,12.56,13.08,23322,12.4133721811381,12.8546057894724,12.3153202681749,12.8251902155834,23785.3595051824,0.0,1.0
2016-08-17,12.79,12.88,12.46,12.56,20354,12.5408396679902,12.6290863896571,12.2172683552117,12.3153202681749,20758.3915345375,0.0,1.0
2016-08-18,13.22,13.29,12.67,12.67,25502,12.9624628937319,13.0310992328061,12.4231773724344,12.4231773724344,26008.6715590928,0.0,1.0
2016-08-19,12.63,13.269,12.6,13.17,64657,12.3839566072491,13.0105083310838,12.3545410333602,12.9134369372503,65941.5997567355,0.0,1.0
2016-08-22,12.04,12.63,12.01,12.63,34662,11.8054503207664,12.3839566072491,11.7760347468774,12.3839566072491,35350.6616571749,0.0,1.0
2016-08-23,12.07,12.325,12.0,12.202,22428,11.8348658946553,12.0848982727114,11.7662295555811,11.9642944197667,22873.5975894963,0.0,1.0
2016-08-24,11.57,12.14,11.51,12.04,26610,11.3446063298395,11.9035022337296,11.2857751820616,11.8054503207664,27138.6852085114,0.0,1.0
2016-08-25,11.33,11.63,11.3,11.56,26401,11.1092817387278,11.4034374776174,11.0798661648389,11.3348011385432,26925.5328143523,0.0,1.0
2016-08-26,10.98,11.58,10.91,11.32,19168,10.7661000433567,11.3544115211358,10.6974637042825,11.0994765474315,19548.8281877771,0.0,1.0
2016-08-29,11.06,11.13,10.95,10.99,15834,10.8445415737273,10.9131779128015,10.7366844694678,10.775905234653,16148.5885603747,0.0,1.0
2016-08-30,11.12,11.36,11.11,11.15,13211,10.9033727215052,11.1386973126168,10.8935675302089,10.9327882953941,13473.4750202798,0.0,1.0
2016-08-31,10.8,11.23,10.75,11.23,23304,10.589606600023,11.0112298257647,10.5405806435414,11.0112298257647,23767.001882719,0.0,1.0
2016-09-01,11.3,11.34,10.78,10.78,34203,11.0798661648389,11.1190869300242,10.5699962174304,10.5699962174304,34882.5422843562,0.0,1.0
2016-09-02,11.77,11.88,11.37,11.37,35063,11.5407101557658,11.6485672600253,11.1485025039131,11.1485025039131,35759.6286909447,0.0,1.0
2016-09-06,11.65,11.87,11.55,11.87,13669,11.42304786021,11.638762068729,11.3249959472468,11.638762068729,13940.5745251839,0.0,1.0
2016-09-07,11.43,11.64,11.41,11.55,18414,11.207333651691,11.4132426689137,11.1877232690984,11.3249959472468,18779.8477801402,0.0,1.0
2016-09-08,11.16,11.44,11.05,11.43,11642,10.9425934866904,11.2171388429873,10.834736382431,11.207333651691,11873.3022622131,0.0,1.0
2016-09-09,10.62,10.9395,10.59,10.9,23930,10.4131131566893,10.7263890186066,10.3836975828003,10.6876585129862,24405.4391972822,0.0,1.0
2016-09-12,10.57,10.63,10.45,10.54,15214,10.3640872002077,10.4229183479856,10.2464249046519,10.3346716263188,15516.2704532993,0.0,1.0
2016-09-13,10.06,10.59,9.9791,10.48,31247,9.86402244409551,10.3836975828003,9.7846984465083,10.2758404785408,31867.8127286869,0.0,1.0
2016-09-14,10.26,10.52,10.11,10.12,23668,10.0601262700219,10.3150612437261,9.9130484005771,9.92285359187341,24138.233803647,0.0,1.0
2016-09-15,10.28,10.4899,10.25,10.25,14818,10.0797366526145,10.2855476179242,10.0503210787255,10.0503210787255,15112.4027591027,0.0,1.0
2016-09-16,10.18,10.3834,10.16,10.3,45882,9.98168473965132,10.1811223306184,9.96207435705869,10.0993470352071,46793.5796594109,0.0,1.0
2016-09-19,9.61,10.27,9.34,10.26,108091,9.42278883576122,10.0699314613182,9.15804867076064,10.0601262700219,110238.542761113,0.0,1.0
2016-09-20,9.88,10.15,9.53,9.53,41175,9.68752900076179,9.95226916576237,9.34434730539068,9.34434730539068,41993.0613852108,0.0,1.0
2016-09-21,10.27,10.28,9.97,9.97,11956,10.0699314613182,10.0797366526145,9.77577572242865,9.77577572242865,12193.5407874093,0.0,1.0
2016-09-22,10.38,10.4846,10.14,10.35,26864,10.1777885655777,10.2803508665372,9.94246397446605,10.1483729916887,27397.7316588294,0.0,1.0
2016-09-23,10.34,10.65,10.31,10.32,25158,10.1385678003924,10.4425287305782,10.1091522265035,10.1189574177998,25657.8369964574,0.0,1.0
2016-09-26,10.92,11.0,10.26,10.26,27472,10.7072688955788,10.7857104259494,10.0601262700219,10.0601262700219,28017.8113509293,0.0,1.0
2016-09-27,11.11,11.18,10.757,10.92,19621,10.8935675302089,10.9622038692831,10.5474442774488,10.7072688955788,20010.8283531079,0.0,1.0
2016-09-28,11.25,11.39,11.0799,11.08,18715,11.0308402083573,11.1681128865058,10.8640539044069,10.8641519563199,19086.8280224462,0.0,1.0
2016-09-29,11.28,11.5,11.24,11.25,26446,11.0602557822463,11.2759699907652,11.021035017061,11.0308402083573,26971.4268705108,0.0,1.0
2016-09-30,11.09,11.299,11.0,11.27,25727,10.8739571476162,11.0788856457093,10.7857104259494,11.0504505909499,26238.1418398864,0.0,1.0
2016-10-03,10.73,11.166,10.54,11.05,15965,10.5209702609488,10.9484766014682,10.3346716263188,10.834736382431,16282.1912571922,0.0,1.0
2016-10-04,10.4,10.73,10.35,10.73,18598,10.1973989481703,10.5209702609488,10.1483729916887,10.5209702609488,18967.5034764336,0.0,1.0
2016-10-05,10.85,10.935,10.5,10.6484,87269,10.6386325565046,10.7219766825233,10.2954508611335,10.4409598999708,89002.8530425249,0.0,1.0
2016-10-06,11.11,11.35,10.76,10.76,148588,10.8935675302089,11.1288921213205,10.5503858348377,10.5503858348377,151540.133700199,0.0,1.0
2016-10-07,10.32,11.16,10.286,11.16,19410,10.1189574177998,10.9425934866904,10.0856197673923,10.9425934866904,19795.6362231194,0.0,1.0
2016-10-10,10.85,10.96,10.3268,10.3268,31378,10.6386325565046,10.7464896607641,10.1256249478813,10.1256249478813,32001.4154255044,0.0,1.0
2016-10-11,10.58,10.79,10.44,10.74,63015,10.373892391504,10.5798014087267,10.2366197133556,10.5307754522451,64266.9766409002,0.0,1.0
2016-10-12,10.64,10.87,10.54,10.59,75892,10.5209702609488,10.7483972496723,10.4220889615038,10.4715296112263,76750.6094943737,0.09,1.0
2016-10-13,10.37,10.64,10.22,10.64,32542,10.2539907524473,10.5209702609488,10.1056688032798,10.5209702609488,32910.1662120632,0.0,1.0
2016-10-14,10.41,10.68,10.39,10.52,16702,10.2935432722253,10.5605227807268,10.2737670123363,10.4023127016148,16890.9592549284,0.0,1.0
2016-10-17,10.51,10.57,10.4,10.4,10426,10.3924245716703,10.4517533513373,10.2836551422808,10.2836551422808,10543.9552863061,0.0,1.0
2016-10-18,10.64,10.72,10.465,10.58,8704,10.5209702609488,10.6000753005048,10.34792798692,10.4616414812818,8802.47331785997,0.0,1.0
2016-10-19,10.56,10.8162,10.53,10.54,23470,10.4418652213928,10.6951991105709,10.4122008315593,10.4220889615038,23735.5295002497,0.0,1.0
2016-10-20,10.57,10.8264,10.45,10.52,21302,10.4517533513373,10.7052850031143,10.3330957920033,10.4023127016148,21543.0016793489,0.0,1.0
2016-10-21,10.55,10.61,10.28,10.4,12555,10.4319770914483,10.4913058711153,10.1649975829468,10.2836551422808,12697.0418779563,0.0,1.0
2016-10-24,10.85,10.895,10.6,10.65,14457,10.7286209897833,10.7731175745336,10.4814177411708,10.5308583908933,14620.5602890972,0.0,1.0
2016-10-25,11.1,11.3,10.7,10.75,17397,10.9758242383958,11.1735868372858,10.5802990406158,10.6297396903383,17593.8221864442,0.0,1.0
2016-10-26,11.0,11.1,10.9,11.0,9697,10.8769429389508,10.9758242383958,10.7780616395058,10.8769429389508,9806.7076933925,0.0,1.0
2016-10-27,10.7,11.0,10.6,11.0,12255,10.5802990406158,10.8769429389508,10.4814177411708,10.8769429389508,12393.6478067985,0.0,1.0
2016-10-28,10.7,11.0,10.55,10.75,15175,10.5802990406158,10.8769429389508,10.4319770914483,10.6297396903383,15346.6834327349,0.0,1.0
2016-10-31,10.8,10.95,10.3,10.55,14798,10.6791803400608,10.8275022892283,10.1847738428358,10.4319770914483,14965.4182166466,0.0,1.0
2016-11-01,10.5,10.65,10.3,10.55,53823,10.3825364417258,10.5308583908933,10.1847738428358,10.4319770914483,54431.9303064311,0.0,1.0
2016-11-02,10.75,10.8,10.25,10.55,29384,10.6297396903383,10.6791803400608,10.1353331931133,10.4319770914483,29716.4379563416,0.0,1.0
2016-11-03,10.45,10.75,10.45,10.75,12251,10.3330957920033,10.6297396903383,10.3330957920033,10.6297396903383,12389.6025525163,0.0,1.0
2016-11-04,10.45,10.6,10.4,10.55,19454,10.3330957920033,10.4814177411708,10.2836551422808,10.4319770914483,19674.0942010165,0.0,1.0
2016-11-07,10.85,10.9,10.5,10.7,14671,10.7286209897833,10.7780616395058,10.3825364417258,10.5802990406158,14836.9813931898,0.0,1.0
2016-11-08,10.4,10.9,10.3,10.75,13630,10.2836551422808,10.7780616395058,10.1847738428358,10.6297396903383,13784.203966272,0.0,1.0
2016-11-09,12.0,12.4,10.4,10.55,47223,11.8657559334009,12.2612811311809,10.2836551422808,10.4319770914483,47757.2607409583,0.0,1.0
2016-11-10,12.7,12.85,12.0,12.1,34447,12.5579250295159,12.7062469786835,11.8657559334009,11.9646372328459,34836.7185639158,0.0,1.0
2016-11-11,14.25,14.25,12.2,12.9,43652,14.0905851709136,14.0905851709136,12.0635185322909,12.755687628406,44145.8599806092,0.0,1.0
2016-11-14,14.75,14.8,13.8,14.35,36876,14.5849916681386,14.6344323178611,13.645619323411,14.1894664703586,37293.1992267238,0.0,1.0
2016-11-15,15.45,15.65,14.555,14.7,43553,15.2771607642536,15.4749233631437,14.3921731342208,14.5355510184161,44045.7399371274,0.0,1.0
2016-11-16,14.65,15.45,14.1,15.3,133153,14.4861103686936,15.2771607642536,13.942263221746,15.1288388150861,134659.435856274,0.0,1.0
2016-11-17,15.05,15.25,14.45,14.6,23839,14.8816355664736,15.0793981653636,14.2883477698036,14.4366697189711,24108.7042077739,0.0,1.0
2016-11-18,15.2,15.4,14.85,15.05,33166,15.0299575156411,15.2277201145311,14.6838729675836,14.8816355664736,33541.2258800717,0.0,1.0
2016-11-21,15.2,15.25,14.95,15.05,12720,15.0299575156411,15.0793981653636,14.7827542670286,14.8816355664736,12863.9086170932,0.0,1.0
2016-11-22,15.55,15.6,14.95,15.3,19175,15.3760420636987,15.4254827134212,14.7827542670286,15.1288388150861,19391.9377148397,0.0,1.0
2016-11-23,15.5,17.6,15.2,15.35,63415,15.3266014139761,17.4031087023213,15.0299575156411,15.1782794648086,64132.4500749187,0.0,1.0
2016-11-25,15.6,15.7,15.35,15.55,16850,15.4254827134212,15.5243640128662,15.1782794648086,15.3760420636987,17040.6336633663,0.0,1.0
2016-11-28,15.15,15.495,15.15,15.4,19919,14.9805168659186,15.3216573490039,14.9805168659186,15.2277201145311,20144.3550113112,0.0,1.0
2016-11-29,15.0,15.3671,14.8,15.15,32184,14.8321949167511,15.1951881670137,14.6344323178611,14.9805168659186,32548.115953815,0.0,1.0
2016-11-30,15.55,15.6,14.8,15.0,30188,15.3760420636987,15.4254827134212,14.6344323178611,14.8321949167511,30529.5340670446,0.0,1.0
2016-12-01,16.15,16.25,15.55,15.55,18569,15.9693298603687,16.0682111598137,15.3760420636987,15.3760420636987,18779.0816911009,0.0,1.0
2016-12-02,16.15,16.3,15.6,16.05,25065,15.9693298603687,16.1176518095362,15.4254827134212,15.8704485609237,25348.574645239,0.0,1.0
2016-12-05,16.9,16.95,16.15,16.3,18581,16.7109396062062,16.7603802559288,15.9693298603687,16.1176518095362,18791.2174539472,0.0,1.0
2016-12-06,17.4,17.4,16.65,16.65,38113,17.2053461034313,17.2053461034313,16.4637363575937,16.4637363575937,38544.1941134647,0.0,1.0
2016-12-07,17.35,17.4,16.85,17.4,20217,17.1559054537088,17.2053461034313,16.6614989564837,17.2053461034313,20445.726455328,0.0,1.0
2016-12-08,17.45,17.55,16.95,17.25,19294,17.2547867531538,17.3536680525988,16.7603802559288,17.0570241542638,19512.2840297323,0.0,1.0
2016-12-09,17.3,17.75,17.0,17.75,30325,17.1064648039863,17.5514306514888,16.8098209056513,17.5514306514888,30668.0840262067,0.0,1.0
2016-12-12,17.05,17.25,17.0,17.25,17640,16.8592615553738,17.0570241542638,16.8098209056513,17.0570241542638,17839.571384082,0.0,1.0
2016-12-13,17.1,17.25,16.6,17.2,18336,16.9087022050963,17.0570241542638,16.4142957078712,17.0075835045413,18543.4456291682,0.0,1.0
2016-12-14,16.85,17.1,16.7,16.95,13487,16.6614989564837,16.9087022050963,16.5131770073162,16.7603802559288,13639.5861256868,0.0,1.0
2016-12-15,17.1,17.19,16.8,16.8,24851,16.9087022050963,16.9976953745968,16.6120583067612,16.6120583067612,25132.1535411463,0.0,1.0
2016-12-16,17.0,17.3694,16.95,17.15,114540,16.8098209056513,17.1750884258011,16.7603802559288,16.9581428548188,115835.85636807,0.0,1.0
2016-12-19,18.05,18.25,16.7,16.95,28544,17.8480745498238,18.0458371487139,16.5131770073162,16.7603802559288,28866.9345570997,0.0,1.0
2016-12-20,17.5,18.0,17.15,18.0,21636,17.3042274028763,17.7986339001013,16.9581428548188,17.7986339001013,21880.7804119047,0.0,1.0
2016-12-21,17.55,17.7,17.2,17.5,12867,17.3536680525988,17.5019900017663,17.0075835045413,17.3042274028763,13012.5717119605,0.0,1.0
2016-12-22,16.7,17.653,16.65,17.445,16470,16.5131770073162,17.4555157910272,16.4637363575937,17.2498426881815,16656.3345065664,0.0,1.0
2016-12-23,16.7,16.8,16.5,16.6,8324,16.5131770073162,16.6120583067612,16.3154144084262,16.4142957078712,8418.17416106004,0.0,1.0
2016-12-27,17.1,17.25,16.75,16.75,14103,16.9087022050963,17.0570241542638,16.5626176570387,16.5626176570387,14262.5552851309,0.0,1.0
2016-12-28,17.05,17.2,16.9,17.1,15480,16.8592615553738,17.0075835045413,16.7109396062062,16.9087022050963,15655.1340717454,0.0,1.0
2016-12-29,17.0,17.05,16.7,17.0,14273,16.8098209056513,16.8592615553738,16.5131770073162,16.8098209056513,14434.4785921203,0.0,1.0
2016-12-30,16.75,17.1,16.55,17.1,23004,16.5626176570387,16.9087022050963,16.3648550581487,16.9087022050963,23264.2573763846,0.0,1.0
2017-01-03,16.15,16.85,16.1,16.8,12311,15.9693298603687,16.6614989564837,15.9198892106462,16.6120583067612,12450.2813667479,0.0,1.0
2017-01-04,16.25,16.4,16.0,16.3,13223,16.0682111598137,16.2165331089812,15.8210079112012,16.1176518095362,13372.5993430678,0.0,1.0
2017-01-05,15.9,16.15,15.8,16.05,11445,15.7221266117562,15.9693298603687,15.6232453123112,15.8704485609237,11574.4838146722,0.0,1.0
2017-01-06,15.25,15.9,15.2,15.9,10787,15.0793981653636,15.7221266117562,15.0299575156411,15.7221266117562,10909.0394852661,0.0,1.0
2017-01-09,15.25,15.55,15.0,15.25,10955,15.0793981653636,15.3760420636987,14.8321949167511,15.0793981653636,11078.9401651145,0.0,1.0
2017-01-10,15.75,15.8,15.25,15.25,8155,15.5738046625887,15.6232453123112,15.0793981653636,15.0793981653636,8247.26216764108,0.0,1.0
2017-01-11,15.15,15.7,14.95,15.7,7352,15.0695100354191,15.616587957497,14.870572609209,15.616587957497,7391.26884272998,0.09,1.0
2017-01-12,14.75,15.25,14.65,15.25,10200,14.6716351829988,15.1689787485242,14.5721664698937,15.1689787485242,10254.4807121662,0.0,1.0
2017-01-13,14.85,14.95,14.8,14.9,6143,14.7711038961039,14.870572609209,14.7213695395514,14.8208382526564,6175.81127596439,0.0,1.0
2017-01-17,14.3,14.8,14.25,14.75,11001,14.224025974026,14.7213695395514,14.1742916174734,14.6716351829988,11059.7590504451,0.0,1.0
2017-01-18,14.45,14.75,13.9871,14.25,32920,14.3732290436836,14.6716351829988,13.9127883707202,14.1742916174734,33095.8338278931,0.0,1.0
2017-01-19,14.35,14.5,14.2,14.5,9523,14.2737603305785,14.4229634002361,14.1245572609209,14.4229634002361,9573.86468842731,0.0,1.0
2017-01-20,14.55,14.7,14.25,14.35,30155,14.4726977567887,14.6219008264463,14.1742916174734,14.2737603305785,30316.065281899,0.0,1.0
2017-01-23,14.5,14.75,14.375,14.65,11821,14.4229634002361,14.6716351829988,14.2986275088548,14.5721664698937,11884.1388724036,0.0,1.0
2017-01-24,14.95,15.05,14.655,14.7,33908,14.870572609209,14.9700413223141,14.577139905549,14.6219008264463,34089.1109792284,0.0,1.0
2017-01-25,15.8,15.95,15.2,15.2,13601,15.7160566706021,15.8652597402597,15.1192443919717,15.1192443919717,13673.6462908012,0.0,1.0
2017-01-26,15.25,16.05,15.2,15.7,15490,15.1689787485242,15.9647284533648,15.1192443919717,15.616587957497,15572.7359050445,0.0,1.0
2017-01-27,15.3,15.425,15.1,15.35,5810,15.2187131050767,15.3430489964581,15.0197756788666,15.2684474616293,5841.03264094957,0.0,1.0
2017-01-30,15.2,15.45,15.2,15.25,12613,15.1192443919717,15.3679161747344,15.1192443919717,15.1689787485242,12680.3691394658,0.0,1.0
2017-01-31,15.05,15.15,14.675,15.15,16348,14.9700413223141,15.0695100354191,14.59703364817,15.0695100354191,16435.318694362,0.0,1.0
2017-02-01,15.3,16.05,15.25,15.4,12727,15.2187131050767,15.9647284533648,15.1689787485242,15.3181818181818,12794.9780415431,0.0,1.0
2017-02-02,15.7,15.95,15.05,15.35,9764,15.616587957497,15.8652597402597,14.9700413223141,15.2684474616293,9816.15192878341,0.0,1.0
2017-02-03,15.6,15.95,15.4,15.8,18003,15.517119244392,15.8652597402597,15.3181818181818,15.7160566706021,18099.1584569733,0.0,1.0
2017-02-06,14.9,15.7,14.9,15.7,8283,14.8208382526564,15.616587957497,14.8208382526564,15.616587957497,8327.24154302673,0.0,1.0
2017-02-07,14.9,15.5,14.85,15.1,26457,14.8208382526564,15.4176505312869,14.7711038961039,15.0197756788666,26598.3133531158,0.0,1.0
2017-02-08,14.55,14.75,14.35,14.7,9563,14.4726977567887,14.6716351829988,14.2737603305785,14.6219008264463,9614.07833827891,0.0,1.0
2017-02-09,15.5,15.7,14.7,14.75,27281,15.4176505312869,15.616587957497,14.6219008264463,14.6716351829988,27426.7145400593,0.0,1.0
2017-02-10,15.45,15.7,15.3,15.7,17890,15.3679161747344,15.616587957497,15.2187131050767,15.616587957497,17985.5548961424,0.0,1.0
2017-02-13,15.75,16.15,15.6,15.6,31285,15.6663223140496,16.0641971664699,15.517119244392,15.517119244392,31452.1008902077,0.0,1.0
2017-02-14,15.65,16.0,15.55,15.95,23151,15.5668536009445,15.9149940968123,15.4673848878394,15.8652597402597,23274.6551928784,0.0,1.0
2017-02-15,15.6,15.75,15.5,15.6,14938,15.517119244392,15.6663223140496,15.4176505312869,15.517119244392,15017.787537092,0.0,1.0
2017-02-16,15.15,15.95,15.05,15.95,11001,15.0695100354191,15.8652597402597,14.9700413223141,15.8652597402597,11059.7590504451,0.0,1.0
2017-02-17,15.15,15.2,14.9,15.15,15965,15.0695100354191,15.1192443919717,14.8208382526564,15.0695100354191,16050.2729970327,0.0,1.0
2017-02-21,15.15,15.27,15.05,15.27,8496,15.0695100354191,15.1888724911452,14.9700413223141,15.1888724911452,8541.37922848666,0.0,1.0
2017-02-22,15.1,15.2,15.04,15.1,6335,15.0197756788666,15.1192443919717,14.9600944510035,15.0197756788666,6368.83679525222,0.0,1.0
2017-02-23,14.9,15.23,14.75,15.15,19338,14.8208382526564,15.1490850059032,14.6716351829988,15.0695100354191,19441.2890207716,0.0,1.0
2017-02-24,14.9,15.0,14.65,14.69,18428,14.8208382526564,14.9203069657615,14.5721664698937,14.6119539551358,18526.4284866469,0.0,1.0
2017-02-27,15.0,15.35,14.9,14.95,40220,14.9203069657615,15.2684474616293,14.8208382526564,14.870572609209,40434.8249258161,0.0,1.0
2017-02-28,14.6,14.9,14.6,14.9,31333,14.5224321133412,14.8208382526564,14.5224321133412,14.8208382526564,31500.3572700297,0.0,1.0
2017-03-01,16.05,16.25,14.85,14.95,28546,15.9647284533648,16.163665879575,14.7711038961039,14.870572609209,28698.4712166172,0.0,1.0
2017-03-02,15.75,16.0,15.35,16.0,69519,15.6663223140496,15.9149940968123,15.2684474616293,15.9149940968123,69890.3181008902,0.0,1.0
2017-03-03,14.45,15.85,14.3,15.65,34490,14.3732290436836,15.7657910271547,14.224025974026,15.5668536009445,34674.2195845697,0.0,1.0
2017-03-06,14.65,14.65,14.4,14.5,21826,14.5721664698937,14.5721664698937,14.3234946871311,14.4229634002361,21942.5780415431,0.0,1.0
2017-03-07,14.45,14.85,14.25,14.6,28479,14.3732290436836,14.7711038961039,14.1742916174734,14.5224321133412,28631.1133531157,0.0,1.0
2017-03-08,14.35,14.65,14.25,14.55,19553,14.2737603305785,14.5721664698937,14.1742916174734,14.4726977567887,19657.4373887241,0.0,1.0
2017-03-09,13.35,14.55,13.3,14.3,38467,13.2790731995277,14.4726977567887,13.2293388429752,14.224025974026,38672.4617210684,0.0,1.0
2017-03-10,13.65,13.75,13.45,13.5,35438,13.577479338843,13.6769480519481,13.3785419126328,13.4282762691854,35627.2830860534,0.0,1.0
2017-03-13,14.4,14.5,13.75,13.75,22705,14.3234946871311,14.4229634002361,13.6769480519481,13.6769480519481,22826.2729970326,0.0,1.0
2017-03-14,13.35,14.2,13.2,14.2,46473,13.2790731995277,14.1245572609209,13.1298701298701,14.1245572609209,46721.2237388726,0.0,1.0
2017-03-15,14.15,14.15,13.5,13.5,16920,14.0748229043684,14.0748229043684,13.4282762691854,13.4282762691854,17010.3738872403,0.0,1.0
2017-03-16,14.7,14.85,14.15,14.15,15113,14.6219008264463,14.7711038961039,14.0748229043684,14.0748229043684,15193.7222551929,0.0,1.0
2017-03-17,15.1,15.1,14.4,14.75,52685,15.0197756788666,15.0197756788666,14.3234946871311,14.6716351829988,52966.4035608308,0.0,1.0
2017-03-20,14.45,15.0,14.0,14.95,22848,14.3732290436836,14.9203069657615,13.9256198347107,14.870572609209,22970.0367952522,0.0,1.0
2017-03-21,13.9,14.5,13.8,14.5,29190,13.8261511216057,14.4229634002361,13.7266824085006,14.4229634002361,29345.9109792284,0.0,1.0
2017-03-22,13.95,14.23,13.85,13.9,26714,13.8758854781582,14.1543978748524,13.7764167650531,13.8261511216057,26856.6860534125,0.0,1.0
2017-03-23,14.55,14.75,13.95,14.05,22627,14.4726977567887,14.6716351829988,13.8758854781582,13.9753541912633,22747.8563798219,0.0,1.0
2017-03-24,13.95,14.7,13.9,14.6,14308,13.8758854781582,14.6219008264463,13.8261511216057,14.5224321133412,14384.4225519288,0.0,1.0
2017-03-27,13.75,14.1,13.65,13.7,18813,13.6769480519481,14.0250885478158,13.577479338843,13.6272136953955,18913.4848664688,0.0,1.0
2017-03-28,14.85,14.85,13.7,13.7,49458,14.7711038961039,14.7711038961039,13.6272136953955,13.6272136953955,49722.1673590504,0.0,1.0
2017-03-29,14.25,15.05,14.05,14.7,63464,14.1742916174734,14.9700413223141,13.9753541912633,14.6219008264463,63802.9768545996,0.0,1.0
2017-03-30,14.4,14.49,14.0,14.25,33746,14.3234946871311,14.4130165289256,13.9256198347107,14.1742916174734,33926.2456973293,0.0,1.0
2017-03-31,14.05,14.35,14.0,14.1,23047,13.9753541912633,14.2737603305785,13.9256198347107,14.0250885478158,23170.0997032641,0.0,1.0
2017-04-03,13.9,14.2,13.8,14.05,45901,13.8261511216057,14.1245572609209,13.7266824085006,13.9753541912633,46146.168545994,0.0,1.0
2017-04-04,13.45,13.95,13.3,13.75,47665,13.3785419126328,13.8758854781582,13.2293388429752,13.6769480519481,47919.5905044511,0.0,1.0
2017-04-05,13.3,13.8,13.2,13.7,34907,13.2293388429752,13.7266824085006,13.1298701298701,13.6272136953955,35093.446884273,0.0,1.0
2017-04-06,13.55,14.15,13.15,13.4,33645,13.4780106257379,14.0748229043684,13.0801357733176,13.3288075560803,33824.706231454,0.0,1.0
2017-04-07,14.5,14.85,13.65,13.75,100685,14.4229634002361,14.7711038961039,13.577479338843,13.6769480519481,101222.78338279,0.0,1.0
2017-04-10,15.25,15.35,14.55,14.55,70773,15.1689787485242,15.2684474616293,14.4726977567887,14.4726977567887,71151.0160237389,0.0,1.0
2017-04-11,16.85,17.0,15.0,15.0,98945,16.85,17.0,15.0,15.0,98945,0.09,1.0
2017-04-12,16.15,17.0,16.1,16.5,140491,16.15,17.0,16.1,16.5,140491,0.0,1.0
2017-04-13,15.5,16.15,15.0,16.15,50413,15.5,16.15,15.0,16.15,50413,0.0,1.0
2017-04-17,14.25,15.5,13.95,15.5,25854,14.25,15.5,13.95,15.5,25854,0.0,1.0
2017-04-18,14.2,14.65,13.9,14.25,23315,14.2,14.65,13.9,14.25,23315,0.0,1.0
2017-04-19,13.5,14.3,13.45,14.1,22210,13.5,14.3,13.45,14.1,22210,0.0,1.0
2017-04-20,14.65,14.78,13.6,13.6,42868,14.65,14.78,13.6,13.6,42868,0.0,1.0
2017-04-21,14.35,14.75,14.35,14.6,20760,14.35,14.75,14.35,14.6,20760,0.0,1.0
2017-04-24,14.95,15.2,14.5,14.75,33712,14.95,15.2,14.5,14.75,33712,0.0,1.0
2017-04-25,14.85,15.48,14.8,15.1,16647,14.85,15.48,14.8,15.1,16647,0.0,1.0
2017-04-26,15.3,15.45,14.72,14.8,27563,15.3,15.45,14.72,14.8,27563,0.0,1.0
2017-04-27,15.15,15.4,15.05,15.2,17545,15.15,15.4,15.05,15.2,17545,0.0,1.0
2017-04-28,14.55,15.08,14.45,15.05,12834,14.55,15.08,14.45,15.05,12834,0.0,1.0
2017-05-01,14.8,15.05,14.4,14.5,18731,14.8,15.05,14.4,14.5,18731,0.0,1.0
2017-05-02,14.5,15.08,14.45,14.75,9315,14.5,15.08,14.45,14.75,9315,0.0,1.0
2017-05-03,14.0,14.75,13.95,14.5,20404,14.0,14.75,13.95,14.5,20404,0.0,1.0
2017-05-04,14.4,14.45,14.0,14.0,12244,14.4,14.45,14.0,14.0,12244,0.0,1.0
2017-05-05,14.75,14.9,14.2,14.4,13762,14.75,14.9,14.2,14.4,13762,0.0,1.0
2017-05-08,15.3,15.45,14.2,14.75,20223,15.3,15.45,14.2,14.75,20223,0.0,1.0
2017-05-09,14.6,14.95,14.05,14.95,38213,14.6,14.95,14.05,14.95,38213,0.0,1.0
2017-05-10,15.35,15.45,14.45,14.7,62775,15.35,15.45,14.45,14.7,62775,0.0,1.0
2017-05-11,15.8,16.0,15.2,15.35,35200,15.8,16.0,15.2,15.35,35200,0.0,1.0
2017-05-12,15.75,15.93,15.5,15.7,38780,15.75,15.93,15.5,15.7,38780,0.0,1.0
2017-05-15,16.25,16.3,15.85,15.9,34864,16.25,16.3,15.85,15.9,34864,0.0,1.0
2017-05-16,16.05,16.25,15.0,16.15,28442,16.05,16.25,15.0,16.15,28442,0.0,1.0
2017-05-17,15.75,16.0,15.5,15.65,22232,15.75,16.0,15.5,15.65,22232,0.0,1.0
2017-05-18,15.85,16.45,15.7,15.75,22873,15.85,16.45,15.7,15.75,22873,0.0,1.0
2017-05-19,16.0,16.3,15.75,16.05,28973,16.0,16.3,15.75,16.05,28973,0.0,1.0
2017-05-22,16.15,16.15,15.85,16.0,20038,16.15,16.15,15.85,16.0,20038,0.0,1.0
2017-05-23,16.35,16.45,15.8,16.1,18393,16.35,16.45,15.8,16.1,18393,0.0,1.0
2017-05-24,16.2,16.98,16.1,16.2,23443,16.2,16.98,16.1,16.2,23443,0.0,1.0
2017-05-25,16.05,16.25,15.9,16.25,30635,16.05,16.25,15.9,16.25,30635,0.0,1.0
2017-05-26,15.9,15.97,15.45,15.9,17709,15.9,15.97,15.45,15.9,17709,0.0,1.0
2017-05-30,15.4,16.15,15.35,15.73,19849,15.4,16.15,15.35,15.73,19849,0.0,1.0
2017-05-31,15.7,15.75,15.35,15.45,43484,15.7,15.75,15.35,15.45,43484,0.0,1.0
2017-06-01,16.7,17.2,15.75,15.75,80427,16.7,17.2,15.75,15.75,80427,0.0,1.0
2017-06-02,16.7,17.1,16.6,16.9,54658,16.7,17.1,16.6,16.9,54658,0.0,1.0
2017-06-05,16.0,16.7,15.95,16.7,26062,16.0,16.7,15.95,16.7,26062,0.0,1.0
2017-06-06,16.15,16.3,15.8,15.9,19976,16.15,16.3,15.8,15.9,19976,0.0,1.0
2017-06-07,16.1,16.3,15.55,16.25,37476,16.1,16.3,15.55,16.25,37476,0.0,1.0
2017-06-08,16.45,16.55,16.05,16.1,49018,16.45,16.55,16.05,16.1,49018,0.0,1.0
2017-06-09,16.55,16.8,16.2,16.75,55721,16.55,16.8,16.2,16.75,55721,0.0,1.0
2017-06-12,16.2,16.9,16.0,16.9,48559,16.2,16.9,16.0,16.9,48559,0.0,1.0
2017-06-13,16.2,16.65,16.1,16.2,32774,16.2,16.65,16.1,16.2,32774,0.0,1.0
2017-06-14,15.75,16.25,15.75,16.15,51520,15.75,16.25,15.75,16.15,51520,0.0,1.0
2017-06-15,14.6,15.25,14.17,15.05,49199,14.6,15.25,14.17,15.05,49199,0.0,1.0
2017-06-16,14.3,14.55,14.13,14.25,36225,14.3,14.55,14.13,14.25,36225,0.0,1.0
2017-06-19,14.35,14.6,14.0,14.15,36417,14.35,14.6,14.0,14.15,36417,0.0,1.0
2017-06-20,13.85,14.38,13.8,14.35,50502,13.85,14.38,13.8,14.35,50502,0.0,1.0
2017-06-21,12.95,13.9,12.9,13.9,48124,12.95,13.9,12.9,13.9,48124,0.0,1.0
2017-06-22,12.6,13.05,12.6,13.0,39354,12.6,13.05,12.6,13.0,39354,0.0,1.0
2017-06-23,12.6,12.98,12.46,12.8,81201,12.6,12.98,12.46,12.8,81201,0.0,1.0
2017-06-26,12.55,12.75,12.4,12.65,16860,12.55,12.75,12.4,12.65,16860,0.0,1.0
2017-06-27,12.5,12.7,12.4,12.65,17065,12.5,12.7,12.4,12.65,17065,0.0,1.0
2017-06-28,13.5,13.6,12.55,12.55,22962,13.5,13.6,12.55,12.55,22962,0.0,1.0
2017-06-29,14.4,14.5,13.5,13.55,51338,14.4,14.5,13.5,13.55,51338,0.0,1.0
2017-06-30,14.75,14.9,14.5,14.5,49843,14.75,14.9,14.5,14.5,49843,0.0,1.0
2017-07-03,15.15,15.15,14.5,14.75,36150,15.15,15.15,14.5,14.75,36150,0.0,1.0
2017-07-05,14.4,15.1,13.95,15.1,31802,14.4,15.1,13.95,15.1,31802,0.0,1.0
2017-07-06,14.5,14.8,14.2089,14.35,23756,14.5,14.8,14.2089,14.35,23756,0.0,1.0
2017-07-07,14.55,14.85,14.4,14.605,37218,14.55,14.85,14.4,14.605,37218,0.0,1.0
2017-07-10,14.75,14.95,14.45,14.45,17553,14.75,14.95,14.45,14.45,17553,0.0,1.0
2017-07-11,14.7,14.85,14.25,14.75,22578,14.7,14.85,14.25,14.75,22578,0.0,1.0
2017-07-12,15.05,15.1,14.4,14.95,16934,15.05,15.1,14.4,14.95,16934,0.0,1.0
2017-07-13,14.6,15.05,14.5,15.0,10050,14.6,15.05,14.5,15.0,10050,0.0,1.0
2017-07-14,14.55,14.8,14.35,14.65,16526,14.55,14.8,14.35,14.65,16526,0.0,1.0
2017-07-17,14.5,14.85,14.45,14.55,18207,14.5,14.85,14.45,14.55,18207,0.0,1.0
2017-07-18,14.4,14.7,14.1,14.5,12673,14.4,14.7,14.1,14.5,12673,0.0,1.0
2017-07-19,14.65,14.65,14.0,14.4,58501,14.65,14.65,14.0,14.4,58501,0.0,1.0
2017-07-20,14.9,14.9,14.475,14.5,15851,14.9,14.9,14.475,14.5,15851,0.0,1.0
2017-07-21,14.6,15.2,14.4,15.15,36860,14.6,15.2,14.4,15.15,36860,0.0,1.0
2017-07-24,14.5,14.7,14.15,14.4,23092,14.5,14.7,14.15,14.4,23092,0.0,1.0
2017-07-25,14.75,15.1,14.6,14.75,35183,14.75,15.1,14.6,14.75,35183,0.0,1.0
2017-07-26,14.15,15.0,14.15,14.65,23700,14.15,15.0,14.15,14.65,23700,0.0,1.0
2017-07-27,14.2,14.4,13.95,14.25,28644,14.2,14.4,13.95,14.25,28644,0.0,1.0
2017-07-28,14.15,14.35,14.0,14.15,27639,14.15,14.35,14.0,14.15,27639,0.0,1.0
2017-07-31,14.45,14.7,14.02,14.07,24984,14.45,14.7,14.02,14.07,24984,0.0,1.0
2017-08-01,14.5,14.7,14.25,14.5,20229,14.5,14.7,14.25,14.5,20229,0.0,1.0
2017-08-02,14.4,14.6,14.3,14.45,11311,14.4,14.6,14.3,14.45,11311,0.0,1.0
2017-08-03,14.35,14.65,14.13,14.35,11405,14.35,14.65,14.13,14.35,11405,0.0,1.0
2017-08-04,13.4,14.35,13.4,14.33,21367,13.4,14.35,13.4,14.33,21367,0.0,1.0
2017-08-07,13.35,13.6,12.86,13.15,31672,13.35,13.6,12.86,13.15,31672,0.0,1.0
2017-08-08,13.55,14.5,12.7,12.75,29669,13.55,14.5,12.7,12.75,29669,0.0,1.0
2017-08-09,14.05,14.45,13.9,14.35,28576,14.05,14.45,13.9,14.35,28576,0.0,1.0
2017-08-10,13.7,14.05,13.65,14.05,44687,13.7,14.05,13.65,14.05,44687,0.0,1.0
2017-08-11,13.55,13.8,13.45,13.8,16236,13.55,13.8,13.45,13.8,16236,0.0,1.0
2017-08-14,13.5,13.7,13.4,13.7,28722,13.5,13.7,13.4,13.7,28722,0.0,1.0
2017-08-15,13.4,13.6,13.2,13.4,71745,13.4,13.6,13.2,13.4,71745,0.0,1.0
2017-08-16,13.45,13.65,13.15,13.65,32368,13.45,13.65,13.15,13.65,32368,0.0,1.0
2017-08-17,13.55,13.85,13.35,13.35,18519,13.55,13.85,13.35,13.35,18519,0.0,1.0
2017-08-18,13.35,13.5,13.25,13.35,17936,13.35,13.5,13.25,13.35,17936,0.0,1.0
2017-08-21,13.2,13.6,13.15,13.3,16920,13.2,13.6,13.15,13.3,16920,0.0,1.0
2017-08-22,13.65,14.05,13.2,13.2,21946,13.65,14.05,13.2,13.2,21946,0.0,1.0
2017-08-23,13.45,13.75,13.4,13.55,14838,13.45,13.75,13.4,13.55,14838,0.0,1.0
2017-08-24,13.3,13.6,13.2,13.6,15691,13.3,13.6,13.2,13.6,15691,0.0,1.0
2017-08-25,13.45,13.6,13.3,13.3,15020,13.45,13.6,13.3,13.3,15020,0.0,1.0
2017-08-28,13.5,13.6,13.4,13.5,15942,13.5,13.6,13.4,13.5,15942,0.0,1.0
2017-08-29,14.05,14.25,13.4,13.4,33549,14.05,14.25,13.4,13.4,33549,0.0,1.0
2017-08-30,14.55,14.6,14.0,14.1,11126,14.55,14.6,14.0,14.1,11126,0.0,1.0
2017-08-31,15.4,15.4,14.65,14.65,30264,15.4,15.4,14.65,14.65,30264,0.0,1.0
2017-09-01,15.45,15.55,15.25,15.55,15072,15.45,15.55,15.25,15.55,15072,0.0,1.0
2017-09-05,15.55,15.65,14.9,15.35,59031,15.55,15.65,14.9,15.35,59031,0.0,1.0
2017-09-06,16.15,16.2,15.55,15.55,48507,16.15,16.2,15.55,15.55,48507,0.0,1.0
2017-09-07,16.3,16.35,15.9,16.15,36616,16.3,16.35,15.9,16.15,36616,0.0,1.0
2017-09-08,16.5,16.55,16.0,16.1,19302,16.5,16.55,16.0,16.1,19302,0.0,1.0
2017-09-11,16.35,16.6,16.15,16.45,27492,16.35,16.6,16.15,16.45,27492,0.0,1.0
2017-09-12,16.5,16.65,16.2,16.45,20477,16.5,16.65,16.2,16.45,20477,0.0,1.0
2017-09-13,16.7,16.95,16.35,16.35,32178,16.7,16.95,16.35,16.35,32178,0.0,1.0
2017-09-14,17.25,17.35,16.5,16.65,35747,17.25,17.35,16.5,16.65,35747,0.0,1.0
2017-09-15,17.6,17.75,17.1,17.3,100013,17.6,17.75,17.1,17.3,100013,0.0,1.0
2017-09-18,17.95,18.0,17.52,17.6,32852,17.95,18.0,17.52,17.6,32852,0.0,1.0
2017-09-19,18.05,18.25,17.65,18.0,40924,18.05,18.25,17.65,18.0,40924,0.0,1.0
2017-09-20,17.6,18.0,17.3,18.0,24117,17.6,18.0,17.3,18.0,24117,0.0,1.0
2017-09-21,17.35,17.65,17.25,17.45,24143,17.35,17.65,17.25,17.45,24143,0.0,1.0
2017-09-22,17.25,17.5,16.85,17.3,30357,17.25,17.5,16.85,17.3,30357,0.0,1.0
2017-09-25,17.9,17.93,17.15,17.15,19998,17.9,17.93,17.15,17.15,19998,0.0,1.0
2017-09-26,17.9,18.15,17.85,17.9,20506,17.9,18.15,17.85,17.9,20506,0.0,1.0
2017-09-27,18.05,18.2,17.75,17.9,25995,18.05,18.2,17.75,17.9,25995,0.0,1.0
2017-09-28,17.85,18.1,17.7,18.05,20586,17.85,18.1,17.7,18.05,20586,0.0,1.0
2017-09-29,17.4,17.75,17.4,17.73,18981,17.4,17.75,17.4,17.73,18981,0.0,1.0
2017-10-02,18.05,18.25,17.2,17.2,44439,18.05,18.25,17.2,17.2,44439,0.0,1.0
2017-10-03,17.8,18.05,17.7,18.0,16819,17.8,18.05,17.7,18.0,16819,0.0,1.0
2017-10-04,17.0,17.68,16.95,17.68,18651,17.0,17.68,16.95,17.68,18651,0.0,1.0
2017-10-05,17.4,17.44,16.9,17.1,16761,17.4,17.44,16.9,17.1,16761,0.0,1.0
2017-10-06,17.4,17.45,17.3,17.37,18837,17.4,17.45,17.3,17.37,18837,0.0,1.0
2017-10-09,17.45,17.65,17.19,17.3,20090,17.45,17.65,17.19,17.3,20090,0.0,1.0
2017-10-10,17.5,17.65,17.25,17.45,15147,17.5,17.65,17.25,17.45,15147,0.0,1.0
2017-10-11,17.55,17.8,17.4,17.4,15841,17.55,17.8,17.4,17.4,15841,0.0,1.0
2017-10-12,17.75,18.05,17.65,17.65,15499,17.75,18.05,17.65,17.65,15499,0.0,1.0
2017-10-13,17.8,18.0,17.5,17.8,24164,17.8,18.0,17.5,17.8,24164,0.0,1.0
2017-10-16,17.25,18.1,17.1,17.9,22737,17.25,18.1,17.1,17.9,22737,0.0,1.0
2017-10-17,17.15,17.68,17.05,17.4,20390,17.15,17.68,17.05,17.4,20390,0.0,1.0
2017-10-18,17.45,17.55,17.2,17.3,15574,17.45,17.55,17.2,17.3,15574,0.0,1.0
2017-10-19,18.05,18.1,17.15,17.15,16913,18.05,18.1,17.15,17.15,16913,0.0,1.0
2017-10-20,18.25,18.6,18.05,18.1,22388,18.25,18.6,18.05,18.1,22388,0.0,1.0
2017-10-23,18.3,18.35,18.1,18.2,15297,18.3,18.35,18.1,18.2,15297,0.0,1.0
2017-10-24,18.1,18.34,17.95,18.25,18354,18.1,18.34,17.95,18.25,18354,0.0,1.0
2017-10-25,17.65,18.0,17.5,18.0,20572,17.65,18.0,17.5,18.0,20572,0.0,1.0
2017-10-26,17.2,17.7,17.2,17.7,10604,17.2,17.7,17.2,17.7,10604,0.0,1.0
2017-10-27,17.15,17.35,16.7,17.05,15879,17.15,17.35,16.7,17.05,15879,0.0,1.0
2017-10-30,17.1,17.1,16.9,17.0,15291,17.1,17.1,16.9,17.0,15291,0.0,1.0
2017-10-31,16.55,17.1,16.5,17.1,17445,16.55,17.1,16.5,17.1,17445,0.0,1.0
2017-11-01,16.4,17.4,16.4,16.7,29504,16.4,17.4,16.4,16.7,29504,0.0,1.0
2017-11-02,16.9,17.11,16.75,16.75,4606,16.9,17.11,16.75,16.75,4606,0.0,1.0
2017-11-03,17.1,18.0,16.9,17.2,28027,17.1,18.0,16.9,17.2,28027,0.0,1.0
2017-11-06,14.95,16.0,14.6,15.0,50556,14.95,16.0,14.6,15.0,50556,0.0,1.0
2017-11-07,15.1,15.35,14.75,14.75,23315,15.1,15.35,14.75,14.75,23315,0.0,1.0
2017-11-08,14.55,15.0,14.4,15.0,42123,14.55,15.0,14.4,15.0,42123,0.0,1.0
2017-11-09,14.4,14.86,14.35,14.4,29350,14.4,14.86,14.35,14.4,29350,0.0,1.0
2017-11-10,14.35,14.8,14.35,14.45,10412,14.35,14.8,14.35,14.45,10412,0.0,1.0
2017-11-13,13.65,14.4,13.65,14.2,18694,13.65,14.4,13.65,14.2,18694,0.0,1.0
2017-11-14,13.5,14.55,13.5,13.7,37516,13.5,14.55,13.5,13.7,37516,0.0,1.0
2017-11-15,13.35,13.75,13.25,13.5,24143,13.35,13.75,13.25,13.5,24143,0.0,1.0
2017-11-16,13.6,13.65,13.35,13.35,11478,13.6,13.65,13.35,13.35,11478,0.0,1.0
2017-11-17,13.55,13.9,13.4,13.45,11148,13.55,13.9,13.4,13.45,11148,0.0,1.0
2017-11-20,13.75,13.9,13.65,13.75,12145,13.75,13.9,13.65,13.75,12145,0.0,1.0
2017-11-21,14.35,14.4,13.8,13.8,17757,14.35,14.4,13.8,13.8,17757,0.0,1.0
2017-11-22,13.8,14.5,13.8,14.35,15703,13.8,14.5,13.8,14.35,15703,0.0,1.0
2017-11-24,14.15,14.15,13.95,14.0,5865,14.15,14.15,13.95,14.0,5865,0.0,1.0
2017-11-27,13.85,14.2,13.8,14.15,21761,13.85,14.2,13.8,14.15,21761,0.0,1.0
2017-11-28,14.7,14.8,13.85,13.85,13128,14.7,14.8,13.85,13.85,13128,0.0,1.0
2017-11-29,14.8,15.05,14.7,14.97,16196,14.8,15.05,14.7,14.97,16196,0.0,1.0
2017-11-30,14.3,14.9,14.25,14.9,11229,14.3,14.9,14.25,14.9,11229,0.0,1.0
2017-12-01,13.2,14.35,13.05,14.35,25698,13.2,14.35,13.05,14.35,25698,0.0,1.0
2017-12-04,13.0,13.85,12.95,13.25,52737,13.0,13.85,12.95,13.25,52737,0.0,1.0
2017-12-05,13.05,13.2,12.8857,13.0,23114,13.05,13.2,12.8857,13.0,23114,0.0,1.0
2017-12-06,12.9,13.6,12.9,12.9,31159,12.9,13.6,12.9,12.9,31159,0.0,1.0
2017-12-07,13.05,13.25,12.9322,12.95,11562,13.05,13.25,12.9322,12.95,11562,0.0,1.0
2017-12-08,13.45,13.6314,13.0,13.0,25653,13.45,13.6314,13.0,13.0,25653,0.0,1.0
2017-12-11,13.05,13.7,13.0,13.5,25434,13.05,13.7,13.0,13.5,25434,0.0,1.0
2017-12-12,12.8,13.312,12.75,13.1,33709,12.8,13.312,12.75,13.1,33709,0.0,1.0
2017-12-13,12.85,13.0,12.8,12.8,18307,12.85,13.0,12.8,12.8,18307,0.0,1.0
2017-12-14,12.75,12.945,12.55,12.775,34936,12.75,12.945,12.55,12.775,34936,0.0,1.0
2017-12-15,12.8,13.15,12.7,13.0,45795,12.8,13.15,12.7,13.0,45795,0.0,1.0
2017-12-18,13.3,13.47,12.7,13.2,35049,13.3,13.47,12.7,13.2,35049,0.0,1.0
2017-12-19,12.85,13.3,12.7,13.1,26894,12.85,13.3,12.7,13.1,26894,0.0,1.0
2017-12-20,13.15,13.19,12.8,13.0,25409,13.15,13.19,12.8,13.0,25409,0.0,1.0
2017-12-21,13.35,13.45,12.85,13.15,77552,13.35,13.45,12.85,13.15,77552,0.0,1.0
2017-12-22,13.1,13.4,13.0,13.1,16313,13.1,13.4,13.0,13.1,16313,0.0,1.0
2017-12-26,12.9,13.105,12.9,13.1,13455,12.9,13.105,12.9,13.1,13455,0.0,1.0
2017-12-27,12.9,13.05,12.8,12.85,16909,12.9,13.05,12.8,12.85,16909,0.0,1.0
2017-12-28,12.55,12.9,12.5,12.9,27413,12.55,12.9,12.5,12.9,27413,0.0,1.0
2017-12-29,12.4,12.6,12.15,12.6,32230,12.4,12.6,12.15,12.6,32230,0.0,1.0
2018-01-02,12.9,13.05,12.5,12.5,40799,12.9,13.05,12.5,12.5,40799,0.0,1.0
2018-01-03,12.6,13.045,12.55,12.95,42678,12.6,13.045,12.55,12.95,42678,0.0,1.0
2018-01-04,14.0,14.2,12.625,12.65,51267,14.0,14.2,12.625,12.65,51267,0.0,1.0
2018-01-05,14.3,14.45,13.81,14.0,18458,14.3,14.45,13.81,14.0,18458,0.0,1.0
2018-01-08,14.35,15.0,14.2,14.3,43660,14.35,15.0,14.2,14.3,43660,0.0,1.0
2018-01-09,13.75,14.595,13.75,14.4,23325,13.75,14.595,13.75,14.4,23325,0.0,1.0
2018-01-10,14.05,14.15,13.75,13.9,30414,14.05,14.15,13.75,13.9,30414,0.0,1.0
2018-01-11,14.35,14.549,14.1,14.2,46735,14.35,14.549,14.1,14.2,46735,0.0,1.0
2018-01-12,14.75,14.85,14.245,14.35,21274,14.75,14.85,14.245,14.35,21274,0.0,1.0
2018-01-16,14.6,15.3,14.5,14.85,42902,14.6,15.3,14.5,14.85,42902,0.0,1.0
2018-01-17,14.6,14.9,14.45,14.7,19081,14.6,14.9,14.45,14.7,19081,0.0,1.0
2018-01-18,14.05,14.6536,14.05,14.45,17258,14.05,14.6536,14.05,14.45,17258,0.0,1.0
2018-01-19,14.2,14.3,13.7,14.0,28574,14.2,14.3,13.7,14.0,28574,0.0,1.0
2018-01-22,15.05,15.35,14.2,14.2,28268,15.05,15.35,14.2,14.2,28268,0.0,1.0
2018-01-23,15.6,15.65,14.85,15.1,35426,15.6,15.65,14.85,15.1,35426,0.0,1.0
2018-01-24,15.2,15.55,14.95,15.534,21863,15.2,15.55,14.95,15.534,21863,0.0,1.0
2018-01-25,14.9,15.2,14.7,15.2,10642,14.9,15.2,14.7,15.2,10642,0.0,1.0
2018-01-26,14.95,15.25,14.95,15.0,21427,14.95,15.25,14.95,15.0,21427,0.0,1.0
2018-01-29,14.75,15.0,14.75,15.0,10179,14.75,15.0,14.75,15.0,10179,0.0,1.0
2018-01-30,13.9,14.625,13.8,14.55,24218,13.9,14.625,13.8,14.55,24218,0.0,1.0
2018-01-31,13.6,14.0,13.35,13.95,16175,13.6,14.0,13.35,13.95,16175,0.0,1.0
2018-02-01,13.45,13.65,13.3,13.6,14388,13.45,13.65,13.3,13.6,14388,0.0,1.0
2018-02-02,13.1,13.4,12.8444,13.25,20523,13.1,13.4,12.8444,13.25,20523,0.0,1.0
2018-02-05,12.5,13.25,12.5,13.05,25313,12.5,13.25,12.5,13.05,25313,0.0,1.0
2018-02-06,12.45,12.65,11.65,12.15,56874,12.45,12.65,11.65,12.15,56874,0.0,1.0
2018-02-07,11.8,12.45,11.8,12.45,28389,11.8,12.45,11.8,12.45,28389,0.0,1.0
2018-02-08,11.25,11.85,11.2,11.8,53984,11.25,11.85,11.2,11.8,53984,0.0,1.0
2018-02-09,11.25,11.35,9.6,11.35,165208,11.25,11.35,9.6,11.35,165208,0.0,1.0
2018-02-12,10.8,11.25,10.11,11.25,48112,10.8,11.25,10.11,11.25,48112,0.0,1.0
2018-02-13,10.3,10.9,9.95,10.9,66342,10.3,10.9,9.95,10.9,66342,0.0,1.0
2018-02-14,10.5,10.7,10.05,10.15,39142,10.5,10.7,10.05,10.15,39142,0.0,1.0
2018-02-15,10.75,10.8,10.25,10.5,40659,10.75,10.8,10.25,10.5,40659,0.0,1.0
2018-02-16,11.0,11.38,10.6,10.65,60306,11.0,11.38,10.6,10.65,60306,0.0,1.0
2018-02-20,11.0,11.05,10.75,11.0,28160,11.0,11.05,10.75,11.0,28160,0.0,1.0
2018-02-21,10.85,11.05,10.812,10.95,39756,10.85,11.05,10.812,10.95,39756,0.0,1.0
2018-02-22,11.05,11.05,10.8,10.95,16813,11.05,11.05,10.8,10.95,16813,0.0,1.0
2018-02-23,10.55,11.1,10.5,11.05,26465,10.55,11.1,10.5,11.05,26465,0.0,1.0
2018-02-26,10.95,11.05,10.4,10.55,24299,10.95,11.05,10.4,10.55,24299,0.0,1.0
2018-02-27,10.95,11.1,10.9,11.0,22591,10.95,11.1,10.9,11.0,22591,0.0,1.0
2018-02-28,10.2,10.95,10.2,10.95,30915,10.2,10.95,10.2,10.95,30915,0.0,1.0
2018-03-01,10.35,10.65,10.0,10.2,51173,10.35,10.65,10.0,10.2,51173,0.0,1.0
2018-03-02,11.0,11.0,10.1,10.45,39159,11.0,11.0,10.1,10.45,39159,0.0,1.0
2018-03-05,10.75,11.02,10.6,10.95,36351,10.75,11.02,10.6,10.95,36351,0.0,1.0
2018-03-06,10.55,10.875,10.4,10.75,24954,10.55,10.875,10.4,10.75,24954,0.0,1.0
2018-03-07,11.0,11.2,10.5,10.5,32862,11.0,11.2,10.5,10.5,32862,0.0,1.0
2018-03-08,10.85,11.0,10.8,11.0,14286,10.85,11.0,10.8,11.0,14286,0.0,1.0
2018-03-09,11.1,11.15,10.933,11.05,19486,11.1,11.15,10.933,11.05,19486,0.0,1.0
2018-03-12,11.15,11.2,11.0,11.1,34961,11.15,11.2,11.0,11.1,34961,0.0,1.0
2018-03-13,10.8,11.15,10.25,11.15,42444,10.8,11.15,10.25,11.15,42444,0.0,1.0
2018-03-14,10.85,11.0,10.35,10.55,45520,10.85,11.0,10.35,10.55,45520,0.0,1.0
2018-03-15,10.8,10.85,10.55,10.85,19818,10.8,10.85,10.55,10.85,19818,0.0,1.0
2018-03-16,11.0,11.0,10.7,10.85,46960,11.0,11.0,10.7,10.85,46960,0.0,1.0
2018-03-19,10.8,10.95,10.45,10.95,32162,10.8,10.95,10.45,10.95,32162,0.0,1.0
2018-03-20,10.05,10.92,10.05,10.8,27927,10.05,10.92,10.05,10.8,27927,0.0,1.0
2018-03-21,10.15,10.4,10.0,10.1,32872,10.15,10.4,10.0,10.1,32872,0.0,1.0
2018-03-22,9.9,10.1,9.65,10.1,43854,9.9,10.1,9.65,10.1,43854,0.0,1.0
2018-03-23,9.7,10.1,9.5,9.9,28763,9.7,10.1,9.5,9.9,28763,0.0,1.0
2018-03-26,9.35,9.9,9.35,9.9,42202,9.35,9.9,9.35,9.9,42202,0.0,1.0
2018-03-27,9.05,9.3881,9.0,9.3881,68977,9.05,9.3881,9.0,9.3881,68977,0.0,1.0
2018-03-28,9.05,9.25,8.9,9.05,59718,9.05,9.25,8.9,9.05,59718,0.0,1.0
2018-03-29,8.9,9.49,8.85,9.1447,42486,8.9,9.49,8.85,9.1447,42486,0.0,1.0
2018-04-02,8.85,9.0,8.49,8.9,71131,8.85,9.0,8.49,8.9,71131,0.0,1.0
2018-04-03,9.6,9.75,8.95,9.0,74161,9.6,9.75,8.95,9.0,74161,0.0,1.0
2018-04-04,9.8,9.875,9.4,9.5,36181,9.8,9.875,9.4,9.5,36181,0.0,1.0
2018-04-05,10.1,10.3,9.85,9.85,43377,10.1,10.3,9.85,9.85,43377,0.0,1.0
2018-04-06,10.15,10.25,9.75,10.1,37313,10.15,10.25,9.75,10.1,37313,0.0,1.0
2018-04-09,10.85,11.05,10.2,10.2,45759,10.85,11.05,10.2,10.2,45759,0.0,1.0
2018-04-10,10.0,11.0,9.9,10.95,37662,10.0,11.0,9.9,10.95,37662,0.0,1.0
2018-04-11,10.05,10.35,9.95,9.95,35236,10.05,10.35,9.95,9.95,35236,0.0,1.0
2018-04-12,10.4,10.55,10.1,10.1,26826,10.4,10.55,10.1,10.1,26826,0.0,1.0
2018-04-13,10.35,10.6825,10.2,10.4,41447,10.35,10.6825,10.2,10.4,41447,0.0,1.0
2018-04-16,10.7,10.7,10.35,10.35,16161,10.7,10.7,10.35,10.35,16161,0.0,1.0
2018-04-17,10.95,11.05,10.7,10.8,31150,10.95,11.05,10.7,10.8,31150,0.0,1.0
2018-04-18,11.25,11.35,11.0,11.0,36745,11.25,11.35,11.0,11.0,36745,0.0,1.0
2018-04-19,11.25,11.3,11.15,11.15,21610,11.25,11.3,11.15,11.15,21610,0.0,1.0
2018-04-20,11.15,11.25,11.05,11.2,27432,11.15,11.25,11.05,11.2,27432,0.0,1.0
2018-04-23,10.8,11.2,10.75,11.0,22683,10.8,11.2,10.75,11.0,22683,0.0,1.0
2018-04-24,10.9,11.0,10.7,10.75,19381,10.9,11.0,10.7,10.75,19381,0.0,1.0
2018-04-25,10.55,11.0,10.45,10.95,43337,10.55,11.0,10.45,10.95,43337,0.0,1.0
2018-04-26,10.4,10.65,10.25,10.45,58359,10.4,10.65,10.25,10.45,58359,0.0,1.0
2018-04-27,10.4,10.65,10.2,10.45,65898,10.4,10.65,10.2,10.45,65898,0.0,1.0
2018-04-30,9.85,10.5,9.85,10.5,27088,9.85,10.5,9.85,10.5,27088,0.0,1.0
2018-05-01,9.4,9.9,8.95,9.9,44158,9.4,9.9,8.95,9.9,44158,0.0,1.0
2018-05-02,9.8,9.9,9.5073,9.6,30353,9.8,9.9,9.5073,9.6,30353,0.0,1.0
2018-05-03,9.2,9.75,9.15,9.75,31911,9.2,9.75,9.15,9.75,31911,0.0,1.0
2018-05-04,9.35,9.6,9.2,9.2,58550,9.35,9.6,9.2,9.2,58550,0.0,1.0
2018-05-07,9.55,9.55,9.35,9.4,15358,9.55,9.55,9.35,9.4,15358,0.0,1.0
2018-05-08,9.6,9.95,9.45,9.55,17863,9.6,9.95,9.45,9.55,17863,0.0,1.0
2018-05-09,9.7,9.75,9.55,9.7,21358,9.7,9.75,9.55,9.7,21358,0.0,1.0
2018-05-10,9.95,10.6,9.8,9.85,64110,9.95,10.6,9.8,9.85,64110,0.0,1.0
2018-05-11,10.05,10.05,9.95,10.0,21071,10.05,10.05,9.95,10.0,21071,0.0,1.0
2018-05-14,9.95,10.45,9.9,10.126,45039,9.95,10.45,9.9,10.126,45039,0.0,1.0
2018-05-15,9.35,9.95,9.3,9.95,37751,9.35,9.95,9.3,9.95,37751,0.0,1.0
2018-05-16,9.9,10.05,9.25,9.35,36570,9.9,10.05,9.25,9.35,36570,0.0,1.0
2018-05-17,9.7,10.2,9.6,9.95,19847,9.7,10.2,9.6,9.95,19847,0.0,1.0
2018-05-18,9.65,9.75,9.6,9.75,28240,9.65,9.75,9.6,9.75,28240,0.0,1.0
2018-05-21,9.55,9.85,9.45,9.7244,26775,9.55,9.85,9.45,9.7244,26775,0.0,1.0
2018-05-22,10.0,10.1,9.45,9.6,28095,10.0,10.1,9.45,9.6,28095,0.0,1.0
2018-05-23,9.75,10.0,9.6,9.85,28392,9.75,10.0,9.6,9.85,28392,0.0,1.0
2018-05-24,9.2,9.8,8.8,9.8,47977,9.2,9.8,8.8,9.8,47977,0.0,1.0
2018-05-25,9.8,9.8,9.0,9.0,18900,9.8,9.8,9.0,9.0,18900,0.0,1.0
2018-05-29,9.9,10.2,9.63,9.65,34753,9.9,10.2,9.63,9.65,34753,0.0,1.0
2018-05-30,9.7,10.0,9.6,9.95,24220,9.7,10.0,9.6,9.95,24220,0.0,1.0
2018-05-31,10.9,11.1,9.9,9.9,51292,10.9,11.1,9.9,9.9,51292,0.0,1.0
2018-06-01,10.35,10.9,9.8,10.9,43432,10.35,10.9,9.8,10.9,43432,0.0,1.0
2018-06-04,9.65,10.4809,9.6,10.35,35127,9.65,10.4809,9.6,10.35,35127,0.0,1.0
2018-06-05,9.75,9.9,9.6,9.65,30349,9.75,9.9,9.6,9.65,30349,0.0,1.0
2018-06-06,10.0,10.1,9.8,9.8,23791,10.0,10.1,9.8,9.8,23791,0.0,1.0
2018-06-07,10.0,10.25,10.0,10.0,17500,10.0,10.25,10.0,10.0,17500,0.0,1.0
2018-06-08,10.05,10.2,10.0,10.0,19543,10.05,10.2,10.0,10.0,19543,0.0,1.0
2018-06-11,10.3,10.4,10.1,10.1,21314,10.3,10.4,10.1,10.1,21314,0.0,1.0
2018-06-12,10.1,10.475,10.0,10.35,41524,10.1,10.475,10.0,10.35,41524,0.0,1.0
2018-06-13,10.4,10.45,9.95,10.2,19753,10.4,10.45,9.95,10.2,19753,0.0,1.0
2018-06-14,9.75,10.45,9.6,10.4,23171,9.75,10.45,9.6,10.4,23171,0.0,1.0
2018-06-15,9.6,9.75,9.45,9.75,30413,9.6,9.75,9.45,9.75,30413,0.0,1.0
2018-06-18,9.65,9.75,9.35,9.6,25948,9.65,9.75,9.35,9.6,25948,0.0,1.0
2018-06-19,10.15,10.25,9.45,9.6,71142,10.15,10.25,9.45,9.6,71142,0.0,1.0
2018-06-20,9.65,10.25,9.55,10.15,45733,9.65,10.25,9.55,10.15,45733,0.0,1.0
2018-06-21,9.75,9.85,9.65,9.65,37577,9.75,9.85,9.65,9.65,37577,0.0,1.0
2018-06-22,10.05,10.3,9.7,9.85,743729,10.05,10.3,9.7,9.85,743729,0.0,1.0
2018-06-25,10.5,10.65,9.9,10.05,56668,10.5,10.65,9.9,10.05,56668,0.0,1.0
2018-06-26,10.5,10.55,10.15,10.45,77221,10.5,10.55,10.15,10.45,77221,0.0,1.0
2018-06-27,10.55,10.85,10.375,10.5,67922,10.55,10.85,10.375,10.5,67922,0.0,1.0
2018-06-28,10.25,10.65,10.15,10.45,48299,10.25,10.65,10.15,10.45,48299,0.0,1.0
2018-06-29,10.25,10.45,10.2,10.2,37029,10.25,10.45,10.2,10.2,37029,0.0,1.0
2018-07-02,10.1,10.35,9.95,10.2,33657,10.1,10.35,9.95,10.2,33657,0.0,1.0
2018-07-03,10.05,10.1,9.85,10.1,24121,10.05,10.1,9.85,10.1,24121,0.0,1.0
2018-07-05,10.35,10.45,9.9,10.1,14179,10.35,10.45,9.9,10.1,14179,0.0,1.0
2018-07-06,10.7,10.85,10.55,10.6,18290,10.7,10.85,10.55,10.6,18290,0.0,1.0
2018-07-09,10.45,10.75,10.35,10.7,21863,10.45,10.75,10.35,10.7,21863,0.0,1.0
2018-07-10,10.3,10.55,10.2,10.5,18891,10.3,10.55,10.2,10.5,18891,0.0,1.0
2018-07-11,9.7,10.25,9.4,10.25,58922,9.7,10.25,9.4,10.25,58922,0.0,1.0
2018-07-12,9.95,9.95,9.65,9.7,23268,9.95,9.95,9.65,9.7,23268,0.0,1.0
2018-07-13,9.9,10.3196,9.9,9.95,11658,9.9,10.3196,9.9,9.95,11658,0.0,1.0
2018-07-16,9.6,10.0,9.5,9.95,23364,9.6,10.0,9.5,9.95,23364,0.0,1.0
2018-07-17,9.9,10.15,9.6,9.6,13700,9.9,10.15,9.6,9.6,13700,0.0,1.0
2018-07-18,9.8,9.95,9.6,9.9,34375,9.8,9.95,9.6,9.9,34375,0.0,1.0
2018-07-19,9.85,10.1,9.7,9.7,21203,9.85,10.1,9.7,9.7,21203,0.0,1.0
2018-07-20,9.85,9.925,9.75,9.9,4862,9.85,9.925,9.75,9.9,4862,0.0,1.0
2018-07-23,9.8,9.85,9.525,9.6,19333,9.8,9.85,9.525,9.6,19333,0.0,1.0
2018-07-24,9.65,10.15,9.575,9.9,30367,9.65,10.15,9.575,9.9,30367,0.0,1.0
2018-07-25,9.95,9.95,9.6,9.75,18861,9.95,9.95,9.6,9.75,18861,0.0,1.0
2018-07-26,10.1,10.15,9.85,9.95,11321,10.1,10.15,9.85,9.95,11321,0.0,1.0
2018-07-27,10.5,10.5,10.0484,10.15,17656,10.5,10.5,10.0484,10.15,17656,0.0,1.0
2018-07-30,10.8,11.0687,10.5,10.5885,57673,10.8,11.0687,10.5,10.5885,57673,0.0,1.0
2018-07-31,10.55,10.8817,10.5,10.8817,25741,10.55,10.8817,10.5,10.8817,25741,0.0,1.0
2018-08-01,10.4,10.5,10.3,10.5,9186,10.4,10.5,10.3,10.5,9186,0.0,1.0
2018-08-02,10.25,10.3,10.15,10.3,5185,10.25,10.3,10.15,10.3,5185,0.0,1.0
2018-08-03,10.1,10.4194,10.1,10.4194,5536,10.1,10.4194,10.1,10.4194,5536,0.0,1.0
2018-08-06,10.0,10.2286,10.0,10.2286,7208,10.0,10.2286,10.0,10.2286,7208,0.0,1.0
2018-08-07,9.7,10.2,9.675,10.1747,35154,9.7,10.2,9.675,10.1747,35154,0.0,1.0
2018-08-08,10.0,10.0,9.55,9.65,19526,10.0,10.0,9.55,9.65,19526,0.0,1.0
2018-08-09,9.75,10.1,9.75,10.1,42159,9.75,10.1,9.75,10.1,42159,0.0,1.0
2018-08-10,8.65,9.5,8.55,9.5,82095,8.65,9.5,8.55,9.5,82095,0.0,1.0
2018-08-13,8.5,8.8,8.455,8.65,56161,8.5,8.8,8.455,8.65,56161,0.0,1.0
2018-08-14,7.4,8.6,7.275,8.6,137220,7.4,8.6,7.275,8.6,137220,0.0,1.0
2018-08-15,7.3,7.6249,7.3,7.4,41823,7.3,7.6249,7.3,7.4,41823,0.0,1.0
2018-08-16,7.95,8.05,7.2,7.3,96689,7.95,8.05,7.2,7.3,96689,0.0,1.0
2018-08-17,7.5,8.05,7.35,8.0,73537,7.5,8.05,7.35,8.0,73537,0.0,1.0
2018-08-20,7.7,7.75,7.3989,7.5,61781,7.7,7.75,7.3989,7.5,61781,0.0,1.0
2018-08-21,7.7,7.945,7.5,7.7,22555,7.7,7.945,7.5,7.7,22555,0.0,1.0
2018-08-22,7.7,7.9,7.55,7.55,37414,7.7,7.9,7.55,7.55,37414,0.0,1.0
2018-08-23,7.6,7.9,7.5,7.6,36497,7.6,7.9,7.5,7.6,36497,0.0,1.0
2018-08-24,7.8,7.8111,7.65,7.65,17393,7.8,7.8111,7.65,7.65,17393,0.0,1.0
2018-08-27,7.7,7.7263,7.6,7.7263,17455,7.7,7.7263,7.6,7.7263,17455,0.0,1.0
2018-08-28,7.4,7.65,7.4,7.6,21060,7.4,7.65,7.4,7.6,21060,0.0,1.0
2018-08-29,7.35,7.5,7.25,7.4,19465,7.35,7.5,7.25,7.4,19465,0.0,1.0
2018-08-30,7.55,7.65,7.35,7.45,50879,7.55,7.65,7.35,7.45,50879,0.0,1.0
2018-08-31,7.55,7.6,7.45,7.55,12279,7.55,7.6,7.45,7.55,12279,0.0,1.0
2018-09-04,7.75,7.8,7.55,7.55,14619,7.75,7.8,7.55,7.55,14619,0.0,1.0
2018-09-05,7.5,7.6,7.3,7.6,25343,7.5,7.6,7.3,7.6,25343,0.0,1.0
2018-09-06,7.25,7.6,7.25,7.55,41473,7.25,7.6,7.25,7.55,41473,0.0,1.0
2018-09-07,7.25,7.45,7.1,7.2,38374,7.25,7.45,7.1,7.2,38374,0.0,1.0
2018-09-10,7.2,7.3,7.1,7.3,29358,7.2,7.3,7.1,7.3,29358,0.0,1.0
2018-09-11,6.95,7.15,6.875,7.1,66182,6.95,7.15,6.875,7.1,66182,0.0,1.0
2018-09-12,6.7,6.95,6.55,6.9,72031,6.7,6.95,6.55,6.9,72031,0.0,1.0
2018-09-13,7.05,7.1,6.3,6.7,124019,7.05,7.1,6.3,6.7,124019,0.0,1.0
2018-09-14,7.25,7.35,6.85,7.05,60411,7.25,7.35,6.85,7.05,60411,0.0,1.0
2018-09-17,7.0,7.25,6.85,7.2,54732,7.0,7.25,6.85,7.2,54732,0.0,1.0
2018-09-18,7.0,7.2,6.876,7.0,95668,7.0,7.2,6.876,7.0,95668,0.0,1.0
2018-09-19,6.9,7.2,6.9,6.95,66435,6.9,7.2,6.9,6.95,66435,0.0,1.0
2018-09-20,6.9,7.1,6.9,6.975,87941,6.9,7.1,6.9,6.975,87941,0.0,1.0
2018-09-21,7.0,7.0,6.85,6.85,41948,7.0,7.0,6.85,6.85,41948,0.0,1.0
2018-09-24,6.95,7.0,6.8,6.9,31772,6.95,7.0,6.8,6.9,31772,0.0,1.0
2018-09-25,6.75,6.95,6.65,6.9,43811,6.75,6.95,6.65,6.9,43811,0.0,1.0
2018-09-26,6.5,6.75,6.45,6.75,55949,6.5,6.75,6.45,6.75,55949,0.0,1.0
2018-09-27,6.45,6.6,6.35,6.5,345575,6.45,6.6,6.35,6.5,345575,0.0,1.0
2018-09-28,5.9,6.025,5.55,6.0,67429,5.9,6.025,5.55,6.0,67429,0.0,1.0
2018-10-01,5.71,6.0,5.63,5.94,105970,5.71,6.0,5.63,5.94,105970,0.0,1.0
2018-10-02,5.17,5.7,5.05,5.7,130126,5.17,5.7,5.05,5.7,130126,0.0,1.0
2018-10-03,5.45,5.54,5.15,5.16,119042,5.45,5.54,5.15,5.16,119042,0.0,1.0
2018-10-04,5.18,5.49,5.1,5.48,56092,5.18,5.49,5.1,5.48,56092,0.0,1.0
2018-10-05,5.13,5.2,4.91,5.11,46760,5.13,5.2,4.91,5.11,46760,0.0,1.0
2018-10-08,5.12,5.3,5.03,5.08,36760,5.12,5.3,5.03,5.08,36760,0.0,1.0
2018-10-09,4.98,5.16,4.95,5.07,59315,4.98,5.16,4.95,5.07,59315,0.0,1.0
2018-10-10,4.74,4.95,4.66,4.95,59527,4.74,4.95,4.66,4.95,59527,0.0,1.0
2018-10-11,4.76,4.79,4.35,4.75,205692,4.76,4.79,4.35,4.75,205692,0.0,1.0
2018-10-12,4.79,4.945,4.65,4.8,102012,4.79,4.945,4.65,4.8,102012,0.0,1.0
2018-10-15,4.63,4.98,4.6,4.79,39057,4.63,4.98,4.6,4.79,39057,0.0,1.0
2018-10-16,4.71,4.87,4.46,4.67,65095,4.71,4.87,4.46,4.67,65095,0.0,1.0
2018-10-17,4.55,4.71,4.46,4.67,62474,4.55,4.71,4.46,4.67,62474,0.0,1.0
2018-10-18,4.56,4.56,4.38,4.54,58722,4.56,4.56,4.38,4.54,58722,0.0,1.0
2018-10-19,4.5,4.56,4.39,4.5,44669,4.5,4.56,4.39,4.5,44669,0.0,1.0
2018-10-22,4.38,4.54,4.37,4.54,34854,4.38,4.54,4.37,4.54,34854,0.0,1.0
2018-10-23,4.26,4.3,4.145,4.3,55322,4.26,4.3,4.145,4.3,55322,0.0,1.0
2018-10-24,4.18,4.28,4.1,4.23,53321,4.18,4.28,4.1,4.23,53321,0.0,1.0
2018-10-25,4.17,4.21,4.02,4.19,42671,4.17,4.21,4.02,4.19,42671,0.0,1.0
2018-10-26,4.05,4.15,4.0,4.07,51353,4.05,4.15,4.0,4.07,51353,0.0,1.0
2018-10-29,3.68,4.05,3.65,4.05,71336,3.68,4.05,3.65,4.05,71336,0.0,1.0
2018-10-30,3.71,3.87,3.55,3.66,87502,3.71,3.87,3.55,3.66,87502,0.0,1.0
2018-10-31,3.71,3.93,3.58,3.75,101185,3.71,3.93,3.58,3.75,101185,0.0,1.0
2018-11-01,3.97,4.01,3.71,3.71,88949,3.97,4.01,3.71,3.71,88949,0.0,1.0
2018-11-02,4.19,4.26,4.0,4.0,143424,4.19,4.26,4.0,4.0,143424,0.0,1.0
2018-11-05,4.39,4.52,4.1335,4.26,139281,4.39,4.52,4.1335,4.26,139281,0.0,1.0
2018-11-06,4.45,4.58,4.3846,4.42,50900,4.45,4.58,4.3846,4.42,50900,0.0,1.0
2018-11-07,4.47,4.55,4.36,4.49,64916,4.47,4.55,4.36,4.49,64916,0.0,1.0
2018-11-08,5.07,5.12,4.5,4.5,271435,5.07,5.12,4.5,4.5,271435,0.0,1.0
2018-11-09,4.81,5.05,4.64,5.05,129574,4.81,5.05,4.64,5.05,129574,0.0,1.0
2018-11-12,4.45,4.7,4.4,4.7,41107,4.45,4.7,4.4,4.7,41107,0.0,1.0
2018-11-13,4.42,4.87,4.21,4.45,63932,4.42,4.87,4.21,4.45,63932,0.0,1.0
2018-11-14,4.4,4.45,4.25,4.43,109687,4.4,4.45,4.25,4.43,109687,0.0,1.0
2018-11-15,4.23,4.36,3.82,4.35,98247,4.23,4.36,3.82,4.35,98247,0.0,1.0
2018-11-16,4.23,4.355,4.1,4.23,43807,4.23,4.355,4.1,4.23,43807,0.0,1.0
2018-11-19,4.38,4.4981,4.16,4.21,46144,4.38,4.4981,4.16,4.21,46144,0.0,1.0
2018-11-20,3.98,4.21,3.9,4.12,81858,3.98,4.21,3.9,4.12,81858,0.0,1.0
2018-11-21,4.33,4.48,4.05,4.09,50245,4.33,4.48,4.05,4.09,50245,0.0,1.0
2018-11-23,4.48,4.48,4.2639,4.35,7414,4.48,4.48,4.2639,4.35,7414,0.0,1.0
2018-11-26,4.25,4.5421,4.01,4.53,59487,4.25,4.5421,4.01,4.53,59487,0.0,1.0
2018-11-27,4.03,4.23,4.02,4.21,25489,4.03,4.23,4.02,4.21,25489,0.0,1.0
2018-11-28,4.23,4.34,3.9,4.07,53433,4.23,4.34,3.9,4.07,53433,0.0,1.0
2018-11-29,4.01,4.23,4.0,4.19,21123,4.01,4.23,4.0,4.19,21123,0.0,1.0
2018-11-30,4.3,4.3,3.9,4.01,47592,4.3,4.3,3.9,4.01,47592,0.0,1.0
2018-12-03,4.22,4.42,4.17,4.4,24656,4.22,4.42,4.17,4.4,24656,0.0,1.0
2018-12-04,4.04,4.305,4.01,4.21,34829,4.04,4.305,4.01,4.21,34829,0.0,1.0
2018-12-06,3.83,3.99,3.7203,3.95,50739,3.83,3.99,3.7203,3.95,50739,0.0,1.0
2018-12-07,3.9,3.99,3.76,3.8,37233,3.9,3.99,3.76,3.8,37233,0.0,1.0
2018-12-10,3.84,3.93,3.8,3.88,57412,3.84,3.93,3.8,3.88,57412,0.0,1.0
2018-12-11,3.81,4.0,3.6916,3.85,32562,3.81,4.0,3.6916,3.85,32562,0.0,1.0
2018-12-12,4.0,4.04,3.9,3.9,46360,4.0,4.04,3.9,3.9,46360,0.0,1.0
2018-12-13,3.92,4.024,3.92,3.97,32125,3.92,4.024,3.92,3.97,32125,0.0,1.0
2018-12-14,3.79,3.95,3.75,3.91,75105,3.79,3.95,3.75,3.91,75105,0.0,1.0
2018-12-17,3.57,3.81,3.5,3.79,42678,3.57,3.81,3.5,3.79,42678,0.0,1.0
2018-12-18,3.48,3.62,3.46,3.51,54726,3.48,3.62,3.46,3.51,54726,0.0,1.0
2018-12-19,3.29,3.64,3.25,3.61,89029,3.29,3.64,3.25,3.61,89029,0.0,1.0
2018-12-20,3.07,3.41,3.03,3.29,89954,3.07,3.41,3.03,3.29,89954,0.0,1.0
2018-12-21,3.02,3.2711,3.0,3.07,157273,3.02,3.2711,3.0,3.07,157273,0.0,1.0
2018-12-24,3.08,3.12,2.95,2.98,28809,3.08,3.12,2.95,2.98,28809,0.0,1.0
2018-12-26,3.1,3.14,2.91,3.09,60732,3.1,3.14,2.91,3.09,60732,0.0,1.0
2018-12-27,2.97,3.1208,2.79,3.01,122030,2.97,3.1208,2.79,3.01,122030,0.0,1.0
2018-12-28,3.27,3.3,2.935,2.97,121405,3.27,3.3,2.935,2.97,121405,0.0,1.0
2018-12-31,3.1,3.3,3.0646,3.27,142436,3.1,3.3,3.0646,3.27,142436,0.0,1.0
2019-01-02,4.06,4.09,3.02,3.06,164350,4.06,4.09,3.02,3.06,164350,0.0,1.0
2019-01-03,4.2,4.27,3.7775,3.96,119759,4.2,4.27,3.7775,3.96,119759,0.0,1.0
2019-01-04,4.24,4.35,4.06,4.23,62145,4.24,4.35,4.06,4.23,62145,0.0,1.0
2019-01-07,4.18,4.22,4.11,4.2,33668,4.18,4.22,4.11,4.2,33668,0.0,1.0
2019-01-08,4.19,4.3,4.15,4.22,36676,4.19,4.3,4.15,4.22,36676,0.0,1.0
2019-01-09,4.26,4.26,4.15,4.19,32999,4.26,4.26,4.15,4.19,32999,0.0,1.0
2019-01-10,4.44,4.64,4.22,4.26,71212,4.44,4.64,4.22,4.26,71212,0.0,1.0
2019-01-11,4.25,4.49,4.23,4.39,22413,4.25,4.49,4.23,4.39,22413,0.0,1.0
2019-01-14,4.16,4.24,4.14,4.24,35679,4.16,4.24,4.14,4.24,35679,0.0,1.0
2019-01-15,4.15,4.32,4.15,4.16,13523,4.15,4.32,4.15,4.16,13523,0.0,1.0
2019-01-16,4.2,4.3,4.08,4.15,22341,4.2,4.3,4.08,4.15,22341,0.0,1.0
2019-01-17,4.2,4.2,4.15,4.15,31554,4.2,4.2,4.15,4.15,31554,0.0,1.0
2019-01-18,4.18,4.2,4.1361,4.2,29157,4.18,4.2,4.1361,4.2,29157,0.0,1.0
2019-01-22,4.11,4.15,4.06,4.15,44366,4.11,4.15,4.06,4.15,44366,0.0,1.0
2019-01-23,3.86,4.103,3.79,4.103,30314,3.86,4.103,3.79,4.103,30314,0.0,1.0
2019-01-24,3.68,3.9,3.62,3.89,70606,3.68,3.9,3.62,3.89,70606,0.0,1.0
2019-01-25,3.83,3.8799,3.59,3.73,61562,3.83,3.8799,3.59,3.73,61562,0.0,1.0
2019-01-28,3.56,3.8318,3.55,3.82,46017,3.56,3.8318,3.55,3.82,46017,0.0,1.0
2019-01-29,3.69,3.7,3.32,3.57,102585,3.69,3.7,3.32,3.57,102585,0.0,1.0
2019-01-30,3.5,3.78,3.31,3.7,131070,3.5,3.78,3.31,3.7,131070,0.0,1.0
2019-01-31,3.48,3.65,3.4,3.49,47396,3.48,3.65,3.4,3.49,47396,0.0,1.0
2019-02-01,3.75,3.81,3.48,3.51,62385,3.75,3.81,3.48,3.51,62385,0.0,1.0
2019-02-04,3.69,3.91,3.6816,3.91,27285,3.69,3.91,3.6816,3.91,27285,0.0,1.0
2019-02-05,3.75,3.8799,3.6844,3.7185,62267,3.75,3.8799,3.6844,3.7185,62267,0.0,1.0
2019-02-06,3.7,3.7,3.63,3.7,46783,3.7,3.7,3.63,3.7,46783,0.0,1.0
2019-02-07,3.58,3.65,3.54,3.6,35524,3.58,3.65,3.54,3.6,35524,0.0,1.0
2019-02-08,3.61,3.67,3.47,3.6,40644,3.61,3.67,3.47,3.6,40644,0.0,1.0
2019-02-11,3.48,3.6,3.48,3.6,21658,3.48,3.6,3.48,3.6,21658,0.0,1.0
2019-02-12,3.37,3.6122,3.32,3.52,44337,3.37,3.6122,3.32,3.52,44337,0.0,1.0
2019-02-13,3.41,3.48,3.31,3.4,80058,3.41,3.48,3.31,3.4,80058,0.0,1.0
2019-02-14,3.37,3.45,3.28,3.3668,70006,3.37,3.45,3.28,3.3668,70006,0.0,1.0
2019-02-15,3.42,3.51,3.35,3.4,51662,3.42,3.51,3.35,3.4,51662,0.0,1.0
2019-02-19,3.35,3.5,3.29,3.48,108177,3.35,3.5,3.29,3.48,108177,0.0,1.0
2019-02-20,3.48,3.55,3.35,3.55,107217,3.48,3.55,3.35,3.55,107217,0.0,1.0
2019-02-21,3.56,3.56,3.39,3.5,41056,3.56,3.56,3.39,3.5,41056,0.0,1.0
2019-02-22,4.24,4.305,3.5672,3.58,101631,4.24,4.305,3.5672,3.58,101631,0.0,1.0
2019-02-25,4.2,4.27,4.07,4.27,81685,4.2,4.27,4.07,4.27,81685,0.0,1.0
2019-02-26,4.13,4.19,4.07,4.16,16959,4.13,4.19,4.07,4.16,16959,0.0,1.0
2019-02-27,4.12,4.19,4.094,4.15,42307,4.12,4.19,4.094,4.15,42307,0.0,1.0
2019-02-28,3.94,4.13,3.8823,4.12,35089,3.94,4.13,3.8823,4.12,35089,0.0,1.0
2019-03-01,3.56,3.9715,3.56,3.9,63536,3.56,3.9715,3.56,3.9,63536,0.0,1.0
2019-03-04,3.85,3.95,3.6,3.6,64673,3.85,3.95,3.6,3.6,64673,0.0,1.0
2019-03-05,3.82,3.87,3.69,3.85,24991,3.82,3.87,3.69,3.85,24991,0.0,1.0
2019-03-06,3.66,3.895,3.61,3.8,43129,3.66,3.895,3.61,3.8,43129,0.0,1.0
2019-03-07,3.86,3.89,3.7412,3.762,35019,3.86,3.89,3.7412,3.762,35019,0.0,1.0
2019-03-08,3.79,3.94,3.715,3.715,34412,3.79,3.94,3.715,3.715,34412,0.0,1.0
2019-03-11,3.79,3.8,3.7301,3.8,10077,3.79,3.8,3.7301,3.8,10077,0.0,1.0
2019-03-12,3.94,3.9556,3.7501,3.81,25825,3.94,3.9556,3.7501,3.81,25825,0.0,1.0
2019-03-13,4.07,4.16,3.92,4.1,42581,4.07,4.16,3.92,4.1,42581,0.0,1.0
2019-03-14,3.77,4.0,3.59,4.0,46030,3.77,4.0,3.59,4.0,46030,0.0,1.0
2019-03-15,3.94,4.07,3.82,3.82,89736,3.94,4.07,3.82,3.82,89736,0.0,1.0
2019-03-18,3.91,3.965,3.86,3.94,49421,3.91,3.965,3.86,3.94,49421,0.0,1.0
2019-03-19,3.9,3.99,3.8918,3.8918,31625,3.9,3.99,3.8918,3.8918,31625,0.0,1.0
2019-03-20,3.77,3.9574,3.76,3.9,7041,3.77,3.9574,3.76,3.9,7041,0.0,1.0
2019-03-21,3.7,3.87,3.62,3.6812,49512,3.7,3.87,3.62,3.6812,49512,0.0,1.0
2019-03-22,3.54,3.7301,3.39,3.7,60121,3.54,3.7301,3.39,3.7,60121,0.0,1.0
2019-03-25,3.35,3.61,3.31,3.61,48995,3.35,3.61,3.31,3.61,48995,0.0,1.0
2019-03-26,3.31,3.427,3.27,3.4,33695,3.31,3.427,3.27,3.4,33695,0.0,1.0
2019-03-27,3.24,3.35,3.23,3.26,27102,3.24,3.35,3.23,3.26,27102,0.0,1.0
2019-03-28,3.28,3.4132,3.11,3.4132,36378,3.28,3.4132,3.11,3.4132,36378,0.0,1.0
2019-03-29,3.3,3.41,3.11,3.28,53024,3.3,3.41,3.11,3.28,53024,0.0,1.0
2019-04-01,3.35,3.41,3.3,3.338,21796,3.35,3.41,3.3,3.338,21796,0.0,1.0
2019-04-02,3.4,3.49,3.27,3.38,27225,3.4,3.49,3.27,3.38,27225,0.0,1.0
2019-04-03,3.21,3.4138,3.19,3.3601,237495,3.21,3.4138,3.19,3.3601,237495,0.0,1.0
2019-04-04,3.15,3.2763,3.0771,3.25,83825,3.15,3.2763,3.0771,3.25,83825,0.0,1.0
2019-04-05,3.2,3.3,3.05,3.08,52706,3.2,3.3,3.05,3.08,52706,0.0,1.0
2019-04-08,3.27,3.34,3.15,3.18,13364,3.27,3.34,3.15,3.18,13364,0.0,1.0
2019-04-09,3.22,3.34,3.22,3.28,5286,3.22,3.34,3.22,3.28,5286,0.0,1.0
2019-04-10,3.15,3.28,3.15,3.22,21550,3.15,3.28,3.15,3.22,21550,0.0,1.0
2019-04-11,3.09,3.2863,3.0,3.27,42341,3.09,3.2863,3.0,3.27,42341,0.0,1.0
2019-04-12,3.22,3.3,3.08,3.12,54856,3.22,3.3,3.08,3.12,54856,0.0,1.0
2019-04-15,3.2,3.31,3.07,3.26,79207,3.2,3.31,3.07,3.26,79207,0.0,1.0
2019-04-16,3.22,3.23,3.16,3.23,6291,3.22,3.23,3.16,3.23,6291,0.0,1.0
2019-04-17,3.23,3.32,3.13,3.13,19447,3.23,3.32,3.13,3.13,19447,0.0,1.0
2019-04-18,3.26,3.28,3.15,3.15,27246,3.26,3.28,3.15,3.15,27246,0.0,1.0
2019-04-22,3.25,3.301,3.1323,3.29,16178,3.25,3.301,3.1323,3.29,16178,0.0,1.0
2019-04-23,3.28,3.34,3.2,3.28,64518,3.28,3.34,3.2,3.28,64518,0.0,1.0
2019-04-24,3.11,3.34,3.05,3.28,30884,3.11,3.34,3.05,3.28,30884,0.0,1.0
2019-04-25,3.26,3.29,3.1201,3.1201,15620,3.26,3.29,3.1201,3.1201,15620,0.0,1.0
2019-04-26,3.23,3.2966,3.16,3.23,9628,3.23,3.2966,3.16,3.23,9628,0.0,1.0
2019-04-29,3.25,3.2863,3.22,3.253,20555,3.25,3.2863,3.22,3.253,20555,0.0,1.0
2019-04-30,3.22,3.3,3.05,3.3,109240,3.22,3.3,3.05,3.3,109240,0.0,1.0
2019-05-01,3.16,3.22,3.115,3.115,18324,3.16,3.22,3.115,3.115,18324,0.0,1.0
2019-05-02,3.11,3.21,3.06,3.17,7905,3.11,3.21,3.06,3.17,7905,0.0,1.0
2019-05-03,3.23,3.28,3.11,3.11,25721,3.23,3.28,3.11,3.11,25721,0.0,1.0
2019-05-06,3.15,3.34,3.15,3.26,92629,3.15,3.34,3.15,3.26,92629,0.0,1.0
2019-05-07,3.1499,3.18,3.03,3.15,27460,3.1499,3.18,3.03,3.15,27460,0.0,1.0
2019-05-08,3.2,3.23,3.14,3.22,9176,3.2,3.23,3.14,3.22,9176,0.0,1.0
2019-05-09,3.17,3.2604,3.12,3.21,24650,3.17,3.2604,3.12,3.21,24650,0.0,1.0
2019-05-10,3.39,3.7499,3.155,3.155,180722,3.39,3.7499,3.155,3.155,180722,0.0,1.0
2019-05-13,3.42,3.4469,3.32,3.32,11963,3.42,3.4469,3.32,3.32,11963,0.0,1.0
2019-05-14,3.67,3.67,3.4027,3.5,17390,3.67,3.67,3.4027,3.5,17390,0.0,1.0
2019-05-15,3.95,4.1055,3.67,3.67,121831,3.95,4.1055,3.67,3.67,121831,0.0,1.0
2019-05-16,4.06,4.1141,3.9428,3.95,85616,4.06,4.1141,3.9428,3.95,85616,0.0,1.0
2019-05-17,4.38,4.5,4.02,4.02,168844,4.38,4.5,4.02,4.02,168844,0.0,1.0
2019-05-20,4.6,4.6,4.335,4.4,152970,4.6,4.6,4.335,4.4,152970,0.0,1.0
2019-05-21,4.35,4.7135,4.22,4.68,95340,4.35,4.7135,4.22,4.68,95340,0.0,1.0
2019-05-22,4.32,4.39,4.15,4.18,68412,4.32,4.39,4.15,4.18,68412,0.0,1.0
2019-05-23,4.37,4.46,4.29,4.45,68300,4.37,4.46,4.29,4.45,68300,0.0,1.0
2019-05-24,4.47,4.49,4.3,4.38,8579,4.47,4.49,4.3,4.38,8579,0.0,1.0
2019-05-28,4.41,4.47,4.28,4.4498,39317,4.41,4.47,4.28,4.4498,39317,0.0,1.0
2019-05-29,4.48,4.53,4.2813,4.4,29391,4.48,4.53,4.2813,4.4,29391,0.0,1.0
2019-05-30,4.83,4.92,4.48,4.48,38924,4.83,4.92,4.48,4.48,38924,0.0,1.0
2019-05-31,4.7,4.88,4.65,4.81,14972,4.7,4.88,4.65,4.81,14972,0.0,1.0
2019-06-03,4.67,4.83,4.65,4.66,12831,4.67,4.83,4.65,4.66,12831,0.0,1.0
2019-06-04,4.7,4.77,4.64,4.65,13067,4.7,4.77,4.64,4.65,13067,0.0,1.0
2019-06-05,4.41,4.7,4.255,4.7,35685,4.41,4.7,4.255,4.7,35685,0.0,1.0
2019-06-06,4.13,4.23,3.59,4.13,166954,4.13,4.23,3.59,4.13,166954,0.0,1.0
2019-06-07,4.13,4.22,3.94,4.1,38644,4.13,4.22,3.94,4.1,38644,0.0,1.0
2019-06-10,4.23,4.3501,4.15,4.15,20398,4.23,4.3501,4.15,4.15,20398,0.0,1.0
2019-06-11,4.11,4.26,4.03,4.26,40998,4.11,4.26,4.03,4.26,40998,0.0,1.0
2019-06-12,4.03,4.245,4.02,4.24,14289,4.03,4.245,4.02,4.24,14289,0.0,1.0
2019-06-13,4.14,4.275,4.09,4.1997,52409,4.14,4.275,4.09,4.1997,52409,0.0,1.0
2019-06-14,4.07,4.23,4.015,4.23,15022,4.07,4.23,4.015,4.23,15022,0.0,1.0
2019-06-17,3.92,4.13,3.92,4.02,27339,3.92,4.13,3.92,4.02,27339,0.0,1.0
2019-06-18,3.95,4.165,3.86,3.92,37680,3.95,4.165,3.86,3.92,37680,0.0,1.0
2019-06-19,3.8638,3.9525,3.84,3.9305,16395,3.8638,3.9525,3.84,3.9305,16395,0.0,1.0
2019-06-20,3.82,3.88,3.75,3.88,17229,3.82,3.88,3.75,3.88,17229,0.0,1.0
2019-06-21,4.0,4.11,3.8,3.84,13450,4.0,4.11,3.8,3.84,13450,0.0,1.0
2019-06-24,4.05,4.14,3.931,3.931,39527,4.05,4.14,3.931,3.931,39527,0.0,1.0
2019-06-25,3.98,4.115,3.93,4.1,14090,3.98,4.115,3.93,4.1,14090,0.0,1.0
2019-06-26,4.0,4.03,3.9001,3.9698,21697,4.0,4.03,3.9001,3.9698,21697,0.0,1.0
2019-06-27,3.95,4.08,3.9,3.9,24501,3.95,4.08,3.9,3.9,24501,0.0,1.0
2019-06-28,4.03,4.09,3.87,3.9391,14197,4.03,4.09,3.87,3.9391,14197,0.0,1.0
2019-07-01,3.98,4.09,3.89,4.09,12844,3.98,4.09,3.89,4.09,12844,0.0,1.0
2019-07-02,3.88,3.94,3.855,3.8712,5649,3.88,3.94,3.855,3.8712,5649,0.0,1.0
2019-07-03,3.89,3.99,3.84,3.91,7349,3.89,3.99,3.84,3.91,7349,0.0,1.0
2019-07-05,3.85,4.07,3.83,4.07,9489,3.85,4.07,3.83,4.07,9489,0.0,1.0
2019-07-08,3.88,3.97,3.83,3.97,1753,3.88,3.97,3.83,3.97,1753,0.0,1.0
2019-07-09,3.85,3.92,3.84,3.87,5283,3.85,3.92,3.84,3.87,5283,0.0,1.0
2019-07-10,3.92,4.09,3.85,4.03,6606,3.92,4.09,3.85,4.03,6606,0.0,1.0
2019-07-11,3.98,4.107,3.885,4.01,24433,3.98,4.107,3.885,4.01,24433,0.0,1.0
2019-07-12,3.98,4.12,3.955,4.0247,22268,3.98,4.12,3.955,4.0247,22268,0.0,1.0
2019-07-15,4.0,4.11,3.93,3.94,23388,4.0,4.11,3.93,3.94,23388,0.0,1.0
2019-07-16,3.93,3.96,3.875,3.95,3785,3.93,3.96,3.875,3.95,3785,0.0,1.0
2019-07-17,3.74,4.01,3.72,3.91,26374,3.74,4.01,3.72,3.91,26374,0.0,1.0
2019-07-18,3.57,3.71,3.55,3.71,17502,3.57,3.71,3.55,3.71,17502,0.0,1.0
2019-07-19,3.6,3.71,3.6,3.6,3499,3.6,3.71,3.6,3.6,3499,0.0,1.0
2019-07-22,3.63,3.6821,3.56,3.57,18792,3.63,3.6821,3.56,3.57,18792,0.0,1.0
2019-07-23,3.6337,3.67,3.55,3.65,7722,3.6337,3.67,3.55,3.65,7722,0.0,1.0
2019-07-24,3.6,3.67,3.55,3.61,26245,3.6,3.67,3.55,3.61,26245,0.0,1.0
2019-07-25,3.6259,3.68,3.56,3.6086,4780,3.6259,3.68,3.56,3.6086,4780,0.0,1.0
2019-07-26,3.62,3.6819,3.62,3.65,8095,3.62,3.6819,3.62,3.65,8095,0.0,1.0
2019-07-29,3.48,3.81,3.42,3.6081,16451,3.48,3.81,3.42,3.6081,16451,0.0,1.0
2019-07-30,3.52,3.63,3.46,3.5727,15033,3.52,3.63,3.46,3.5727,15033,0.0,1.0
2019-07-31,3.62,3.8,3.5794,3.6298,20041,3.62,3.8,3.5794,3.6298,20041,0.0,1.0
2019-08-01,3.53,3.72,3.48,3.72,35406,3.53,3.72,3.48,3.72,35406,0.0,1.0
2019-08-02,3.61,3.63,3.4535,3.51,7458,3.61,3.63,3.4535,3.51,7458,0.0,1.0
2019-08-05,3.5,3.5899,3.49,3.55,16742,3.5,3.5899,3.49,3.55,16742,0.0,1.0
2019-08-06,3.52,3.57,3.51,3.5638,4447,3.52,3.57,3.51,3.5638,4447,0.0,1.0
2019-08-07,3.65,3.81,3.435,3.435,11559,3.65,3.81,3.435,3.435,11559,0.0,1.0
2019-08-08,3.61,3.78,3.565,3.565,38805,3.61,3.78,3.565,3.565,38805,0.0,1.0
2019-08-09,4.09,4.11,3.7,3.71,70451,4.09,4.11,3.7,3.71,70451,0.0,1.0
2019-08-12,3.88,4.1,3.85,4.05,17199,3.88,4.1,3.85,4.05,17199,0.0,1.0
2019-08-13,3.98,4.0799,3.78,3.78,20015,3.98,4.0799,3.78,3.78,20015,0.0,1.0
2019-08-14,3.8,4.011,3.79,3.92,11704,3.8,4.011,3.79,3.92,11704,0.0,1.0
2019-08-15,3.8,3.88,3.77,3.77,5317,3.8,3.88,3.77,3.77,5317,0.0,1.0
2019-08-16,3.83,3.87,3.78,3.87,11738,3.83,3.87,3.78,3.87,11738,0.0,1.0
2019-08-19,3.75,3.83,3.73,3.83,16680,3.75,3.83,3.73,3.83,16680,0.0,1.0
2019-08-20,3.71,3.765,3.71,3.72,8272,3.71,3.765,3.71,3.72,8272,0.0,1.0
2019-08-21,3.66,3.765,3.65,3.765,4989,3.66,3.765,3.65,3.765,4989,0.0,1.0
2019-08-22,3.76,3.76,3.63,3.63,1453,3.76,3.76,3.63,3.63,1453,0.0,1.0
2019-08-23,3.8,3.8,3.6984,3.76,3692,3.8,3.8,3.6984,3.76,3692,0.0,1.0
2019-08-26,3.7,3.83,3.7,3.83,3412,3.7,3.83,3.7,3.83,3412,0.0,1.0
2019-08-27,3.48,3.72,3.48,3.71,21649,3.48,3.72,3.48,3.71,21649,0.0,1.0
2019-08-28,3.62,3.62,3.33,3.53,27243,3.62,3.62,3.33,3.53,27243,0.0,1.0
2019-08-29,3.59,3.64,3.59,3.62,18387,3.59,3.64,3.59,3.62,18387,0.0,1.0
2019-08-30,3.59,3.61,3.51,3.59,1965,3.59,3.61,3.51,3.59,1965,0.0,1.0
2019-09-03,3.45,3.5521,3.45,3.525,28846,3.45,3.5521,3.45,3.525,28846,0.0,1.0
2019-09-04,3.48,3.59,3.41,3.41,41194,3.48,3.59,3.41,3.41,41194,0.0,1.0
2019-09-05,3.48,3.57,3.42,3.42,14900,3.48,3.57,3.42,3.42,14900,0.0,1.0
2019-09-06,3.64,3.665,3.49,3.5305,2196,3.64,3.665,3.49,3.5305,2196,0.0,1.0
2019-09-09,3.48,3.6309,3.45,3.622,13817,3.48,3.6309,3.45,3.622,13817,0.0,1.0
2019-09-10,3.5923,3.7,3.5429,3.5429,9816,3.5923,3.7,3.5429,3.5429,9816,0.0,1.0
2019-09-11,3.57,3.6722,3.545,3.6247,17301,3.57,3.6722,3.545,3.6247,17301,0.0,1.0
2019-09-12,3.79,3.88,3.52,3.7134,97168,3.79,3.88,3.52,3.7134,97168,0.0,1.0
2019-09-13,4.35,4.35,3.78,3.84,62978,4.35,4.35,3.78,3.84,62978,0.0,1.0
2019-09-16,3.86,4.45,3.86,4.3,46707,3.86,4.45,3.86,4.3,46707,0.0,1.0
2019-09-17,3.95,4.12,3.83,3.83,19567,3.95,4.12,3.83,3.83,19567,0.0,1.0
2019-09-18,4.01,4.08,3.95,3.95,18590,4.01,4.08,3.95,3.95,18590,0.0,1.0
2019-09-19,4.0,4.155,3.94,4.04,21402,4.0,4.155,3.94,4.04,21402,0.0,1.0
2019-09-20,4.03,4.15,3.93,4.0,20378,4.03,4.15,3.93,4.0,20378,0.0,1.0
2019-09-23,4.09,4.1601,3.96,3.96,15219,4.09,4.1601,3.96,3.96,15219,0.0,1.0
2019-09-24,4.0,4.04,3.875,4.0101,22303,4.0,4.04,3.875,4.0101,22303,0.0,1.0
2019-09-25,3.92,4.09,3.9,4.01,23951,3.92,4.09,3.9,4.01,23951,0.0,1.0
2019-09-26,3.75,3.93,3.64,3.93,27984,3.75,3.93,3.64,3.93,27984,0.0,1.0
2019-09-27,3.8,3.89,3.62,3.62,27913,3.8,3.89,3.62,3.62,27913,0.0,1.0
2019-09-30,3.68,3.77,3.63,3.63,20108,3.68,3.77,3.63,3.63,20108,0.0,1.0
2019-10-01,4.0299,4.2376,3.983,4.1,48152,4.0299,4.2376,3.983,4.1,48152,0.0,1.0
2019-10-02,3.92,4.0,3.8,4.0,28535,3.92,4.0,3.8,4.0,28535,0.0,1.0
2019-10-03,3.89,3.97,3.825,3.825,9260,3.89,3.97,3.825,3.825,9260,0.0,1.0
2019-10-04,3.93,3.98,3.82,3.82,15395,3.93,3.98,3.82,3.82,15395,0.0,1.0
2019-10-07,4.06,4.185,3.99,3.99,23849,4.06,4.185,3.99,3.99,23849,0.0,1.0
2019-10-08,3.93,4.15,3.91,4.0,14496,3.93,4.15,3.91,4.0,14496,0.0,1.0
2019-10-09,3.88,3.998,3.88,3.998,5876,3.88,3.998,3.88,3.998,5876,0.0,1.0
2019-10-10,4.03,4.06,3.84,3.88,17890,4.03,4.06,3.84,3.88,17890,0.0,1.0
2019-10-11,3.935,4.09,3.91,4.02,22191,3.935,4.09,3.91,4.02,22191,0.0,1.0
2019-10-14,3.86,3.91,3.86,3.9,7146,3.86,3.91,3.86,3.9,7146,0.0,1.0
2019-10-15,3.81,3.9,3.81,3.8833,13818,3.81,3.9,3.81,3.8833,13818,0.0,1.0
2019-10-16,3.88,3.9676,3.81,3.9502,4309,3.88,3.9676,3.81,3.9502,4309,0.0,1.0
2019-10-17,3.77,3.9448,3.77,3.85,19002,3.77,3.9448,3.77,3.85,19002,0.0,1.0
2019-10-18,3.785,3.8792,3.77,3.8792,3079,3.785,3.8792,3.77,3.8792,3079,0.0,1.0
2019-10-21,3.78,3.79,3.77,3.7739,3075,3.78,3.79,3.77,3.7739,3075,0.0,1.0
2019-10-22,3.73,3.85,3.65,3.73,15041,3.73,3.85,3.65,3.73,15041,0.0,1.0
2019-10-23,3.69,3.8319,3.68,3.7943,11343,3.69,3.8319,3.68,3.7943,11343,0.0,1.0
2019-10-24,3.71,3.74,3.68,3.68,3990,3.71,3.74,3.68,3.68,3990,0.0,1.0
2019-10-25,3.7,3.74,3.7,3.7,4723,3.7,3.74,3.7,3.7,4723,0.0,1.0
2019-10-28,3.62,3.76,3.62,3.745,8986,3.62,3.76,3.62,3.745,8986,0.0,1.0
2019-10-29,3.87,3.8796,3.66,3.71,13251,3.87,3.8796,3.66,3.71,13251,0.0,1.0
2019-10-30,3.895,4.001,3.8,3.93,16005,3.895,4.001,3.8,3.93,16005,0.0,1.0
2019-10-31,3.88,3.94,3.81,3.94,3098,3.88,3.94,3.81,3.94,3098,0.0,1.0
2019-11-01,3.91,3.91,3.77,3.85,33984,3.91,3.91,3.77,3.85,33984,0.0,1.0
2019-11-04,3.915,3.97,3.83,3.86,17364,3.915,3.97,3.83,3.86,17364,0.0,1.0
2019-11-05,3.92,3.98,3.915,3.955,11417,3.92,3.98,3.915,3.955,11417,0.0,1.0
2019-11-06,3.89,3.9504,3.89,3.95,9499,3.89,3.9504,3.89,3.95,9499,0.0,1.0
2019-11-07,4.0,4.05,3.0201,4.05,101753,4.0,4.05,3.0201,4.05,101753,0.0,1.0
2019-11-08,3.83,4.07,3.79,4.07,17939,3.83,4.07,3.79,4.07,17939,0.0,1.0
2019-11-11,3.9,4.02,3.82,3.91,18555,3.9,4.02,3.82,3.91,18555,0.0,1.0
2019-11-12,3.74,3.855,3.735,3.84,13919,3.74,3.855,3.735,3.84,13919,0.0,1.0
2019-11-13,3.7,3.73,3.65,3.73,2736,3.7,3.73,3.65,3.73,2736,0.0,1.0
2019-11-14,3.66,3.75,3.4,3.68,32472,3.66,3.75,3.4,3.68,32472,0.0,1.0
2019-11-15,3.78,3.86,3.69,3.74,9946,3.78,3.86,3.69,3.74,9946,0.0,1.0
2019-11-18,3.65,3.82,3.65,3.82,7079,3.65,3.82,3.65,3.82,7079,0.0,1.0
2019-11-19,3.5275,3.62,3.51,3.62,5978,3.5275,3.62,3.51,3.62,5978,0.0,1.0
2019-11-20,3.52,3.66,3.49,3.4969,11597,3.52,3.66,3.49,3.4969,11597,0.0,1.0
2019-11-21,3.38,3.5,3.38,3.5,16358,3.38,3.5,3.38,3.5,16358,0.0,1.0
2019-11-22,3.31,3.4172,3.3,3.4172,8883,3.31,3.4172,3.3,3.4172,8883,0.0,1.0
2019-11-25,3.5,3.5,3.34,3.43,25996,3.5,3.5,3.34,3.43,25996,0.0,1.0
2019-11-26,3.42,3.53,3.42,3.53,4806,3.42,3.53,3.42,3.53,4806,0.0,1.0
2019-11-27,3.359,3.4,3.33,3.4,6133,3.359,3.4,3.33,3.4,6133,0.0,1.0
2019-11-29,3.4178,3.4178,3.32,3.32,1076,3.4178,3.4178,3.32,3.32,1076,0.0,1.0
2019-12-02,3.39,3.4712,3.35,3.4712,32809,3.39,3.4712,3.35,3.4712,32809,0.0,1.0
2019-12-03,3.2258,3.3502,3.22,3.35,39065,3.2258,3.3502,3.22,3.35,39065,0.0,1.0
2019-12-04,3.19,3.22,3.17,3.21,15056,3.19,3.22,3.17,3.21,15056,0.0,1.0
2019-12-05,3.09,3.17,3.09,3.16,23983,3.09,3.17,3.09,3.16,23983,0.0,1.0
2019-12-06,3.04,3.1,3.04,3.1,53603,3.04,3.1,3.04,3.1,53603,0.0,1.0
2019-12-09,3.12,3.17,3.04,3.04,31769,3.12,3.17,3.04,3.04,31769,0.0,1.0
2019-12-10,3.04,3.1414,3.03,3.09,59517,3.04,3.1414,3.03,3.09,59517,0.0,1.0
2019-12-11,2.95,3.12,2.95,3.0301,49648,2.95,3.12,2.95,3.0301,49648,0.0,1.0
2019-12-12,3.01,3.12,2.95,2.96,35156,3.01,3.12,2.95,2.96,35156,0.0,1.0
2019-12-13,2.95,3.0062,2.95,2.98,33332,2.95,3.0062,2.95,2.98,33332,0.0,1.0
2019-12-16,2.98,3.14,2.98,3.0,52673,2.98,3.14,2.98,3.0,52673,0.0,1.0
2019-12-17,3.01,3.04,2.95,2.95,27515,3.01,3.04,2.95,2.95,27515,0.0,1.0
2019-12-18,3.03,3.05,2.98,2.98,22131,3.03,3.05,2.98,2.98,22131,0.0,1.0
2019-12-19,3.07,3.1212,3.0,3.01,53821,3.07,3.1212,3.0,3.01,53821,0.0,1.0
2019-12-20,3.06,3.1044,3.02,3.1044,15931,3.06,3.1044,3.02,3.1044,15931,0.0,1.0
2019-12-23,3.02,3.075,2.99,3.06,20352,3.02,3.075,2.99,3.06,20352,0.0,1.0
2019-12-24,2.996,3.06,2.99,3.0425,7481,2.996,3.06,2.99,3.0425,7481,0.0,1.0
2019-12-26,3.04,3.1341,3.0,3.0,25565,3.04,3.1341,3.0,3.0,25565,0.0,1.0
2019-12-27,2.95,3.1117,2.95,3.08,55937,2.95,3.1117,2.95,3.08,55937,0.0,1.0
2019-12-30,2.9579,3.02,2.85,2.95,77604,2.9579,3.02,2.85,2.95,77604,0.0,1.0
2019-12-31,3.01,3.0653,2.95,2.95,22556,3.01,3.0653,2.95,2.95,22556,0.0,1.0
2020-01-02,3.07,3.0765,3.01,3.01,5106,3.07,3.0765,3.01,3.01,5106,0.0,1.0
2020-01-03,3.05,3.1,3.05,3.07,2724,3.05,3.1,3.05,3.07,2724,0.0,1.0
2020-01-06,3.04,3.06,3.02,3.02,7077,3.04,3.06,3.02,3.02,7077,0.0,1.0
2020-01-07,3.02,3.1,3.02,3.02,17604,3.02,3.1,3.02,3.02,17604,0.0,1.0
2020-01-08,3.05,3.08,3.0063,3.06,11725,3.05,3.08,3.0063,3.06,11725,0.0,1.0
2020-01-09,3.08,3.08,3.04,3.05,12537,3.08,3.08,3.04,3.05,12537,0.0,1.0
2020-01-10,2.9,3.03,2.86,3.03,33963,2.9,3.03,2.86,3.03,33963,0.0,1.0
2020-01-13,2.99,3.0,2.95,2.99,42556,2.99,3.0,2.95,2.99,42556,0.0,1.0
2020-01-14,2.94,3.0,2.93,2.99,27224,2.94,3.0,2.93,2.99,27224,0.0,1.0
2020-01-15,2.92,2.9793,2.92,2.94,30647,2.92,2.9793,2.92,2.94,30647,0.0,1.0
2020-01-16,2.9,2.936,2.86,2.92,42453,2.9,2.936,2.86,2.92,42453,0.0,1.0
2020-01-17,3.04,3.04,2.87,2.9918,13882,3.04,3.04,2.87,2.9918,13882,0.0,1.0
2020-01-21,2.97,3.07,2.89,2.98,25927,2.97,3.07,2.89,2.98,25927,0.0,1.0
2020-01-22,2.99,3.0396,2.77,3.0,33782,2.99,3.0396,2.77,3.0,33782,0.0,1.0
2020-01-23,2.88,2.98,2.88,2.96,18475,2.88,2.98,2.88,2.96,18475,0.0,1.0
2020-01-24,3.01,3.03,2.88,2.9043,9039,3.01,3.03,2.88,2.9043,9039,0.0,1.0
2020-01-27,3.0,3.08,2.99,2.99,11679,3.0,3.08,2.99,2.99,11679,0.0,1.0
2020-01-28,2.99,2.99,2.9605,2.98,2450,2.99,2.99,2.9605,2.98,2450,0.0,1.0
2020-01-29,2.89,2.9608,2.8,2.9608,24529,2.89,2.9608,2.8,2.9608,24529,0.0,1.0
2020-01-30,2.85,2.93,2.84,2.93,27556,2.85,2.93,2.84,2.93,27556,0.0,1.0
2020-01-31,2.9,2.94,2.84,2.85,9018,2.9,2.94,2.84,2.85,9018,0.0,1.0
2020-02-03,2.88,2.94,2.87,2.87,8514,2.88,2.94,2.87,2.87,8514,0.0,1.0
2020-02-04,2.813,2.93,2.68,2.93,46908,2.813,2.93,2.68,2.93,46908,0.0,1.0
2020-02-05,2.84,2.8801,2.8,2.8264,18521,2.84,2.8801,2.8,2.8264,18521,0.0,1.0
2020-02-06,2.82,2.846,2.785,2.846,8226,2.82,2.846,2.785,2.846,8226,0.0,1.0
2020-02-07,2.86,2.86,2.71,2.82,39747,2.86,2.86,2.71,2.82,39747,0.0,1.0
2020-02-10,2.94,2.94,2.855,2.86,34887,2.94,2.94,2.855,2.86,34887,0.0,1.0
2020-02-11,2.92,2.99,2.899,2.94,15042,2.92,2.99,2.899,2.94,15042,0.0,1.0
2020-02-12,2.93,2.96,2.86,2.91,4413,2.93,2.96,2.86,2.91,4413,0.0,1.0
2020-02-13,2.928,2.936,2.89,2.9116,4647,2.928,2.936,2.89,2.9116,4647,0.0,1.0
2020-02-14,3.0294,3.03,2.81,2.89,69685,3.0294,3.03,2.81,2.89,69685,0.0,1.0
2020-02-18,2.98,3.0,2.835,3.0,55491,2.98,3.0,2.835,3.0,55491,0.0,1.0
2020-02-19,3.03,3.04,2.87,2.87,40144,3.03,3.04,2.87,2.87,40144,0.0,1.0
2020-02-20,2.9966,3.016,2.9,2.96,75673,2.9966,3.016,2.9,2.96,75673,0.0,1.0
2020-02-21,2.94,3.02,2.89,2.96,42525,2.94,3.02,2.89,2.96,42525,0.0,1.0
2020-02-24,2.78,2.8999,2.77,2.8999,31243,2.78,2.8999,2.77,2.8999,31243,0.0,1.0
2020-02-25,2.65,2.806,2.65,2.75,28780,2.65,2.806,2.65,2.75,28780,0.0,1.0
2020-02-26,2.6736,2.78,2.64,2.724,6937,2.6736,2.78,2.64,2.724,6937,0.0,1.0
2020-02-27,2.75,2.7705,2.6,2.6675,10351,2.75,2.7705,2.6,2.6675,10351,0.0,1.0
2020-02-28,2.73,2.73,2.6,2.66,7950,2.73,2.73,2.6,2.66,7950,0.0,1.0
2020-03-02,2.77,2.82,2.65,2.65,11888,2.77,2.82,2.65,2.65,11888,0.0,1.0
2020-03-03,2.78,2.835,2.63,2.824,18165,2.78,2.835,2.63,2.824,18165,0.0,1.0
2020-03-04,2.71,2.878,2.71,2.851,10730,2.71,2.878,2.71,2.851,10730,0.0,1.0
2020-03-05,2.6,2.73,2.495,2.7251,28832,2.6,2.73,2.495,2.7251,28832,0.0,1.0
2020-03-06,2.66,2.71,2.6111,2.6205,13350,2.66,2.71,2.6111,2.6205,13350,0.0,1.0
2020-03-09,2.474,2.56,2.44,2.5,38167,2.474,2.56,2.44,2.5,38167,0.0,1.0
2020-03-10,2.54,2.58,2.45,2.574,24623,2.54,2.58,2.45,2.574,24623,0.0,1.0
2020-03-11,2.36,2.52,2.28,2.52,101079,2.36,2.52,2.28,2.52,101079,0.0,1.0
2020-03-12,3.2,3.2,2.195,2.2,92352,3.2,3.2,2.195,2.2,92352,0.0,1.0
2020-03-13,2.85,3.2,2.4498,3.2,164364,2.85,3.2,2.4498,3.2,164364,0.0,1.0
2020-03-16,2.15,2.8,2.15,2.8,28526,2.15,2.8,2.15,2.8,28526,0.0,1.0
2020-03-17,2.46,2.4919,2.08,2.08,30482,2.46,2.4919,2.08,2.08,30482,0.0,1.0
2020-03-18,2.21,2.47,2.2,2.4698,16123,2.21,2.47,2.2,2.4698,16123,0.0,1.0
2020-03-19,2.17,2.38,2.0904,2.38,41601,2.17,2.38,2.0904,2.38,41601,0.0,1.0
2020-03-20,1.94,2.25,1.94,2.25,99156,1.94,2.25,1.94,2.25,99156,0.0,1.0
2020-03-23,1.99,2.08,1.95,2.08,272120,1.99,2.08,1.95,2.08,272120,0.0,1.0
2020-03-24,2.42,2.43,2.03,2.03,298963,2.42,2.43,2.03,2.03,298963,0.0,1.0
2020-03-25,2.29,2.42,2.1571,2.4,60837,2.29,2.42,2.1571,2.4,60837,0.0,1.0
2020-03-26,2.65,2.69,2.29,2.29,85887,2.65,2.69,2.29,2.29,85887,0.0,1.0
2020-03-27,2.62,2.8,2.62,2.73,75249,2.62,2.8,2.62,2.73,75249,0.0,1.0
2020-03-30,2.4,2.74,2.3001,2.74,42724,2.4,2.74,2.3001,2.74,42724,0.0,1.0
2020-03-31,2.5,2.778,2.4002,2.4151,56527,2.5,2.778,2.4002,2.4151,56527,0.0,1.0
2020-04-01,2.41,2.46,2.29,2.45,26659,2.41,2.46,2.29,2.45,26659,0.0,1.0
2020-04-02,3.25,3.3,2.47,2.5,259626,3.25,3.3,2.47,2.5,259626,0.0,1.0
2020-04-03,2.85,3.26,2.8,3.26,125268,2.85,3.26,2.8,3.26,125268,0.0,1.0
2020-04-06,2.59,3.25,2.44,3.04,155922,2.59,3.25,2.44,3.04,155922,0.0,1.0
2020-04-07,2.81,2.94,2.6801,2.82,158692,2.81,2.94,2.6801,2.82,158692,0.0,1.0
2020-04-08,2.86,2.9821,2.8101,2.93,119092,2.86,2.9821,2.8101,2.93,119092,0.0,1.0
2020-04-09,2.88,2.98,2.75,2.92,124056,2.88,2.98,2.75,2.92,124056,0.0,1.0
2020-04-13,2.94,2.96,2.8,2.92,177309,2.94,2.96,2.8,2.92,177309,0.0,1.0
2020-04-14,2.98,3.0,2.8,2.99,137896,2.98,3.0,2.8,2.99,137896,0.0,1.0
2020-04-15,2.98,3.03,2.79,2.79,58863,2.98,3.03,2.79,2.79,58863,0.0,1.0
2020-04-16,3.01,3.07,2.91,2.91,50804,3.01,3.07,2.91,2.91,50804,0.0,1.0
2020-04-17,3.17,3.18,3.01,3.0246,72537,3.17,3.18,3.01,3.0246,72537,0.0,1.0
2020-04-20,3.18,3.24,3.0791,3.1,47147,3.18,3.24,3.0791,3.1,47147,0.0,1.0
2020-04-21,3.36,3.6799,3.1384,3.18,134277,3.36,3.6799,3.1384,3.18,134277,0.0,1.0
2020-04-22,3.56,3.59,3.3134,3.36,93025,3.56,3.59,3.3134,3.36,93025,0.0,1.0
2020-04-23,3.78,3.85,3.6,3.61,78518,3.78,3.85,3.6,3.61,78518,0.0,1.0
2020-04-24,3.98,4.03,3.81,3.9,182027,3.98,4.03,3.81,3.9,182027,0.0,1.0
2020-04-27,4.32,4.35,4.09,4.09,236954,4.32,4.35,4.09,4.09,236954,0.0,1.0
2020-04-28,3.6,4.5,3.42,4.4,148979,3.6,4.5,3.42,4.4,148979,0.0,1.0
2020-04-29,3.73,4.2,3.59,3.59,120393,3.73,4.2,3.59,3.59,120393,0.0,1.0
2020-04-30,3.74,3.94,3.73,3.94,66233,3.74,3.94,3.73,3.94,66233,0.0,1.0
2020-05-01,3.31,3.8245,3.15,3.75,73042,3.31,3.8245,3.15,3.75,73042,0.0,1.0
2020-05-04,3.52,3.54,3.2,3.25,44225,3.52,3.54,3.2,3.25,44225,0.0,1.0
2020-05-05,3.26,3.619,3.1101,3.55,170420,3.26,3.619,3.1101,3.55,170420,0.0,1.0
2020-05-06,3.19,3.4937,3.1,3.37,119568,3.19,3.4937,3.1,3.37,119568,0.0,1.0
2020-05-07,3.08,3.1799,3.0,3.1,52701,3.08,3.1799,3.0,3.1,52701,0.0,1.0
2020-05-08,3.05,3.17,3.01,3.08,66258,3.05,3.17,3.01,3.08,66258,0.0,1.0
2020-05-11,3.05,3.18,2.8,3.04,214353,3.05,3.18,2.8,3.04,214353,0.0,1.0
2020-05-12,3.31,3.55,3.12,3.34,192779,3.31,3.55,3.12,3.34,192779,0.0,1.0
2020-05-13,3.34,3.38,3.175,3.32,115241,3.34,3.38,3.175,3.32,115241,0.0,1.0
2020-05-14,3.2,3.345,3.14,3.25,49931,3.2,3.345,3.14,3.25,49931,0.0,1.0
2020-05-15,3.13,3.19,3.07,3.16,26066,3.13,3.19,3.07,3.16,26066,0.0,1.0
2020-05-18,3.13,3.25,3.09,3.13,75469,3.13,3.25,3.09,3.13,75469,0.0,1.0
2020-05-19,3.06,3.15,3.05,3.07,62642,3.06,3.15,3.05,3.07,62642,0.0,1.0
2020-05-20,3.04,3.16,2.95,3.105,83565,3.04,3.16,2.95,3.105,83565,0.0,1.0
2020-05-21,3.19,3.31,3.0,3.0,83661,3.19,3.31,3.0,3.0,83661,0.0,1.0
2020-05-22,3.28,3.28,3.135,3.2,57996,3.28,3.28,3.135,3.2,57996,0.0,1.0
2020-05-26,3.23,3.34,3.22,3.28,58391,3.23,3.34,3.22,3.28,58391,0.0,1.0
2020-05-27,3.32,3.34,3.25,3.28,21988,3.32,3.34,3.25,3.28,21988,0.0,1.0
2020-05-28,3.22,3.35,3.17,3.35,68407,3.22,3.35,3.17,3.35,68407,0.0,1.0
2020-05-29,3.29,3.29,3.1001,3.22,26237,3.29,3.29,3.1001,3.22,26237,0.0,1.0
2020-06-01,3.19,3.24,3.1,3.2,96090,3.19,3.24,3.1,3.2,96090,0.0,1.0
2020-06-02,3.23,3.3696,3.15,3.15,91332,3.23,3.3696,3.15,3.15,91332,0.0,1.0
2020-06-03,3.17,3.21,3.03,3.17,221115,3.17,3.21,3.03,3.17,221115,0.0,1.0
2020-06-04,3.19,3.2772,3.09,3.09,81607,3.19,3.2772,3.09,3.09,81607,0.0,1.0
2020-06-05,3.07,3.27,3.07,3.22,37869,3.07,3.27,3.07,3.22,37869,0.0,1.0
2020-06-08,3.1,3.22,3.06,3.11,42225,3.1,3.22,3.06,3.11,42225,0.0,1.0
2020-06-09,3.18,3.21,3.07,3.1,31731,3.18,3.21,3.07,3.1,31731,0.0,1.0
2020-06-10,3.19,3.295,3.08,3.1,54121,3.19,3.295,3.08,3.1,54121,0.0,1.0
2020-06-11,3.19,3.265,3.0,3.04,96879,3.19,3.265,3.0,3.04,96879,0.0,1.0
2020-06-12,3.17,3.265,3.07,3.25,48135,3.17,3.265,3.07,3.25,48135,0.0,1.0
2020-06-15,3.33,3.3801,3.12,3.17,40196,3.33,3.3801,3.12,3.17,40196,0.0,1.0
2020-06-16,3.47,3.75,3.42,3.55,72744,3.47,3.75,3.42,3.55,72744,0.0,1.0
2020-06-17,3.71,3.75,3.41,3.42,51201,3.71,3.75,3.41,3.42,51201,0.0,1.0
2020-06-18,3.8,3.83,3.59,3.71,89461,3.8,3.83,3.59,3.71,89461,0.0,1.0
2020-06-19,3.26,3.86,3.2301,3.86,109471,3.26,3.86,3.2301,3.86,109471,0.0,1.0
2020-06-22,3.21,3.4075,3.2,3.38,29644,3.21,3.4075,3.2,3.38,29644,0.0,1.0
2020-06-23,3.02,3.25,3.0,3.25,72417,3.02,3.25,3.0,3.25,72417,0.0,1.0
2020-06-24,2.96,3.04,2.87,2.98,88559,2.96,3.04,2.87,2.98,88559,0.0,1.0
2020-06-25,2.89,3.05,2.82,2.94,128787,2.89,3.05,2.82,2.94,128787,0.0,1.0
2020-06-26,3.06,3.06,2.785,2.924,122204,3.06,3.06,2.785,2.924,122204,0.0,1.0
2020-06-29,2.87,3.25,2.85,3.18,131300,2.87,3.25,2.85,3.18,131300,0.0,1.0
2020-06-30,3.07,3.15,2.87,2.87,485800,3.07,3.15,2.87,2.87,485800,0.0,1.0
2020-07-01,2.84,3.07,2.82,3.07,91200,2.84,3.07,2.82,3.07,91200,0.0,1.0
2020-07-02,3.09,3.09,2.82,2.84,102800,3.09,3.09,2.82,2.84,102800,0.0,1.0
2020-07-06,3.16,3.26,3.06,3.24,93600,3.16,3.26,3.06,3.24,93600,0.0,1.0
2020-07-07,3.02,3.18,2.97,3.08,49600,3.02,3.18,2.97,3.08,49600,0.0,1.0
2020-07-08,3.15,3.19,2.95,3.07,94700,3.15,3.19,2.95,3.07,94700,0.0,1.0
2020-07-09,2.99,3.21,2.98,3.15,91500,2.99,3.21,2.98,3.15,91500,0.0,1.0
2020-07-10,3.03,3.16,2.95,2.95,71300,3.03,3.16,2.95,2.95,71300,0.0,1.0
2020-07-13,2.8,3.14,2.79,3.03,89600,2.8,3.14,2.79,3.03,89600,0.0,1.0
2020-07-14,2.89,2.98,2.79,2.86,73600,2.89,2.98,2.79,2.86,73600,0.0,1.0
2020-07-15,3.09,3.14,2.92,2.94,57200,3.09,3.14,2.92,2.94,57200,0.0,1.0
2020-07-16,3.0,3.14,2.99,3.09,118900,3.0,3.14,2.99,3.09,118900,0.0,1.0
2020-07-17,3.0,3.05,2.94,2.95,44400,3.0,3.05,2.94,2.95,44400,0.0,1.0
2020-07-20,2.86,2.98,2.85,2.96,66659,2.86,2.98,2.85,2.96,66659,0.0,1.0
2020-07-21,2.95,2.99,2.82,2.85,71930,2.95,2.99,2.82,2.85,71930,0.0,1.0
2020-07-22,2.85,2.965,2.83,2.91,89557,2.85,2.965,2.83,2.91,89557,0.0,1.0
2020-07-23,2.84,2.9243,2.82,2.89,56005,2.84,2.9243,2.82,2.89,56005,0.0,1.0
2020-07-24,2.89,2.91,2.7811,2.91,51384,2.89,2.91,2.7811,2.91,51384,0.0,1.0
2020-07-27,2.9,2.98,2.825,2.89,114015,2.9,2.98,2.825,2.89,114015,0.0,1.0
2020-07-28,2.91,3.0,2.9001,2.94,87110,2.91,3.0,2.9001,2.94,87110,0.0,1.0
2020-07-29,2.89,3.03,2.83,2.9,65406,2.89,3.03,2.83,2.9,65406,0.0,1.0
2020-07-30,2.96,3.03,2.89,2.92,72301,2.96,3.03,2.89,2.92,72301,0.0,1.0
2020-07-31,2.93,3.03,2.87,2.99,77047,2.93,3.03,2.87,2.99,77047,0.0,1.0
2020-08-03,2.8717,2.9717,2.84,2.9,82615,2.8717,2.9717,2.84,2.9,82615,0.0,1.0
2020-08-04,2.88,2.9345,2.83,2.87,79363,2.88,2.9345,2.83,2.87,79363,0.0,1.0
2020-08-05,2.92,2.9594,2.7,2.84,310868,2.92,2.9594,2.7,2.84,310868,0.0,1.0
2020-08-06,2.99,3.1556,2.9,2.9,138324,2.99,3.1556,2.9,2.9,138324,0.0,1.0
2020-08-07,2.95,3.05,2.92,2.99,56178,2.95,3.05,2.92,2.99,56178,0.0,1.0
2020-08-10,3.0,3.1205,2.91,2.91,57713,3.0,3.1205,2.91,2.91,57713,0.0,1.0
2020-08-11,3.17,3.32,2.97,2.97,183371,3.17,3.32,2.97,2.97,183371,0.0,1.0
2020-08-12,2.98,3.3013,2.95,3.17,139111,2.98,3.3013,2.95,3.17,139111,0.0,1.0
2020-08-13,3.07,3.26,2.82,3.0,584062,3.07,3.26,2.82,3.0,584062,0.0,1.0
2020-08-14,3.2,3.26,2.91,3.0,190620,3.2,3.26,2.91,3.0,190620,0.0,1.0
2020-08-17,3.47,3.5,3.2,3.2,244007,3.47,3.5,3.2,3.2,244007,0.0,1.0
2020-08-18,4.25,4.31,3.39,3.39,311346,4.25,4.31,3.39,3.39,311346,0.0,1.0
2020-08-19,3.9,4.18,3.9,4.09,130370,3.9,4.18,3.9,4.09,130370,0.0,1.0
2020-08-20,3.9,4.0595,3.795,3.86,23412,3.9,4.0595,3.795,3.86,23412,0.0,1.0
2020-08-21,3.81,3.92,3.66,3.89,46175,3.81,3.92,3.66,3.89,46175,0.0,1.0
2020-08-24,3.45,3.8,3.39,3.76,113804,3.45,3.8,3.39,3.76,113804,0.0,1.0
2020-08-25,3.44,3.58,3.38,3.45,29511,3.44,3.58,3.38,3.45,29511,0.0,1.0
2020-08-26,3.17,3.43,3.1,3.39,117758,3.17,3.43,3.1,3.39,117758,0.0,1.0
2020-08-27,3.33,3.35,3.13,3.13,71760,3.33,3.35,3.13,3.13,71760,0.0,1.0
2020-08-28,3.51,3.54,3.28,3.28,84105,3.51,3.54,3.28,3.28,84105,0.0,1.0
2020-08-31,3.46,3.64,3.38,3.515,54137,3.46,3.64,3.38,3.515,54137,0.0,1.0
2020-09-01,3.68,3.79,3.3601,3.41,75926,3.68,3.79,3.3601,3.41,75926,0.0,1.0
2020-09-02,3.5215,3.65,3.42,3.63,80454,3.5215,3.65,3.42,3.63,80454,0.0,1.0
2020-09-03,3.63,3.63,3.35,3.45,67217,3.63,3.63,3.35,3.45,67217,0.0,1.0
2020-09-04,3.59,3.69,3.47,3.57,71687,3.59,3.69,3.47,3.57,71687,0.0,1.0
2020-09-08,3.47,3.565,3.4515,3.51,63375,3.47,3.565,3.4515,3.51,63375,0.0,1.0
2020-09-09,3.4426,3.53,3.4,3.47,49194,3.4426,3.53,3.4,3.47,49194,0.0,1.0
2020-09-10,3.33,3.463,3.3048,3.463,63751,3.33,3.463,3.3048,3.463,63751,0.0,1.0
2020-09-11,3.35,3.437,3.2827,3.29,32595,3.35,3.437,3.2827,3.29,32595,0.0,1.0
2020-09-14,3.32,3.4471,3.26,3.35,46886,3.32,3.4471,3.26,3.35,46886,0.0,1.0
2020-09-15,3.26,3.405,3.21,3.32,88874,3.26,3.405,3.21,3.32,88874,0.0,1.0
2020-09-16,3.26,3.39,3.2142,3.26,61683,3.26,3.39,3.2142,3.26,61683,0.0,1.0
2020-09-17,3.26,3.3,3.16,3.1792,58322,3.26,3.3,3.16,3.1792,58322,0.0,1.0
2020-09-18,3.17,3.33,3.13,3.22,126736,3.17,3.33,3.13,3.22,126736,0.0,1.0
2020-09-21,2.98,3.17,2.96,3.11,115782,2.98,3.17,2.96,3.11,115782,0.0,1.0
2020-09-22,3.13,3.13,2.95,2.95,61151,3.13,3.13,2.95,2.95,61151,0.0,1.0
2020-09-23,3.15,3.3,3.07,3.08,91292,3.15,3.3,3.07,3.08,91292,0.0,1.0
2020-09-24,3.38,3.46,3.145,3.15,119289,3.38,3.46,3.145,3.15,119289,0.0,1.0
2020-09-25,3.54,3.61,3.25,3.31,289777,3.54,3.61,3.25,3.31,289777,0.0,1.0
2020-09-28,3.48,3.685,3.38,3.56,159422,3.48,3.685,3.38,3.56,159422,0.0,1.0
2020-09-29,3.49,3.69,3.41,3.42,150144,3.49,3.69,3.41,3.42,150144,0.0,1.0
2020-09-30,3.29,3.6437,3.29,3.48,125227,3.29,3.6437,3.29,3.48,125227,0.0,1.0
2020-10-01,3.36,3.5,3.27,3.286,54458,3.36,3.5,3.27,3.286,54458,0.0,1.0
2020-10-02,3.63,3.75,3.44,3.45,138525,3.63,3.75,3.44,3.45,138525,0.0,1.0
2020-10-05,3.7,3.95,3.61,3.69,86852,3.7,3.95,3.61,3.69,86852,0.0,1.0
2020-10-06,3.52,3.76,3.49,3.68,60684,3.52,3.76,3.49,3.68,60684,0.0,1.0
2020-10-07,3.84,3.95,3.53,3.55,253953,3.84,3.95,3.53,3.55,253953,0.0,1.0
2020-10-08,3.76,3.8585,3.607,3.8,119121,3.76,3.8585,3.607,3.8,119121,0.0,1.0
2020-10-09,3.62,3.875,3.62,3.75,74602,3.62,3.875,3.62,3.75,74602,0.0,1.0
2020-10-12,3.61,3.8455,3.61,3.63,54342,3.61,3.8455,3.61,3.63,54342,0.0,1.0
2020-10-13,3.81,3.89,3.5432,3.5432,136716,3.81,3.89,3.5432,3.5432,136716,0.0,1.0
2020-10-14,4.19,4.23,3.8,3.81,159054,4.19,4.23,3.8,3.81,159054,0.0,1.0
2020-10-15,4.47,4.5619,4.11,4.2,365909,4.47,4.5619,4.11,4.2,365909,0.0,1.0
2020-10-16,4.5,4.55,4.26,4.5,132167,4.5,4.55,4.26,4.5,132167,0.0,1.0
2020-10-19,4.48,4.77,4.38,4.6,375922,4.48,4.77,4.38,4.6,375922,0.0,1.0
2020-10-20,4.3,4.52,4.26,4.5,271138,4.3,4.52,4.26,4.5,271138,0.0,1.0
2020-10-21,4.42,4.5199,4.22,4.3,95910,4.42,4.5199,4.22,4.3,95910,0.0,1.0
2020-10-22,4.45,4.54,4.33,4.34,109917,4.45,4.54,4.33,4.34,109917,0.0,1.0
2020-10-23,4.91,5.23,4.46,4.55,213194,4.91,5.23,4.46,4.55,213194,0.0,1.0
2020-10-26,4.88,5.2,4.62,5.02,408444,4.88,5.2,4.62,5.02,408444,0.0,1.0
2020-10-27,4.89,5.1,4.75,4.97,134284,4.89,5.1,4.75,4.97,134284,0.0,1.0
2020-10-28,4.4,4.7899,4.4,4.76,152052,4.4,4.7899,4.4,4.76,152052,0.0,1.0
2020-10-29,4.5,4.7,4.39,4.39,74132,4.5,4.7,4.39,4.39,74132,0.0,1.0
2020-10-30,4.35,4.63,4.26,4.49,68116,4.35,4.63,4.26,4.49,68116,0.0,1.0
2020-11-02,4.02,4.3723,3.91,4.35,160306,4.02,4.3723,3.91,4.35,160306,0.0,1.0
2020-11-03,4.03,4.23,3.99,4.14,81059,4.03,4.23,3.99,4.14,81059,0.0,1.0
2020-11-04,3.85,4.11,3.8,4.03,79314,3.85,4.11,3.8,4.03,79314,0.0,1.0
2020-11-05,4.19,4.35,3.89,3.89,138117,4.19,4.35,3.89,3.89,138117,0.0,1.0
2020-11-06,3.96,4.29,3.93,4.15,48046,3.96,4.29,3.93,4.15,48046,0.0,1.0
2020-11-09,3.97,4.15,3.84,4.05,111256,3.97,4.15,3.84,4.05,111256,0.0,1.0
2020-11-10,4.16,4.22,3.97,3.97,66309,4.16,4.22,3.97,3.97,66309,0.0,1.0
2020-11-11,4.05,4.22,3.99,4.21,31409,4.05,4.22,3.99,4.21,31409,0.0,1.0
2020-11-12,4.09,4.154,3.97,4.05,48705,4.09,4.154,3.97,4.05,48705,0.0,1.0
2020-11-13,4.05,4.15,3.99,4.14,49989,4.05,4.15,3.99,4.14,49989,0.0,1.0
2020-11-16,4.23,4.3075,4.0501,4.13,112565,4.23,4.3075,4.0501,4.13,112565,0.0,1.0
2020-11-17,4.04,4.21,3.8801,4.07,98882,4.04,4.21,3.8801,4.07,98882,0.0,1.0
2020-11-18,4.12,4.15,3.96,4.05,53449,4.12,4.15,3.96,4.05,53449,0.0,1.0
2020-11-19,4.13,4.16,3.89,4.12,124559,4.13,4.16,3.89,4.12,124559,0.0,1.0
2020-11-20,4.04,4.17,3.97,4.17,68728,4.04,4.17,3.97,4.17,68728,0.0,1.0
2020-11-23,4.02,4.12,3.9,4.0,81397,4.02,4.12,3.9,4.0,81397,0.0,1.0
2020-11-24,4.29,4.33,4.06,4.11,93848,4.29,4.33,4.06,4.11,93848,0.0,1.0
2020-11-25,4.36,4.57,4.283,4.36,110637,4.36,4.57,4.283,4.36,110637,0.0,1.0
2020-11-27,4.31,4.33,4.17,4.3,27947,4.31,4.33,4.17,4.3,27947,0.0,1.0
2020-11-30,4.25,4.34,4.2189,4.34,59264,4.25,4.34,4.2189,4.34,59264,0.0,1.0
2020-12-01,4.1,4.35,4.03,4.33,77526,4.1,4.35,4.03,4.33,77526,0.0,1.0
2020-12-02,4.19,4.25,4.045,4.09,38861,4.19,4.25,4.045,4.09,38861,0.0,1.0
2020-12-03,4.36,4.44,4.19,4.27,50686,4.36,4.44,4.19,4.27,50686,0.0,1.0
2020-12-04,4.67,4.68,4.39,4.4,55353,4.67,4.68,4.39,4.4,55353,0.0,1.0
2020-12-07,5.46,5.51,4.67,4.72,256591,5.46,5.51,4.67,4.72,256591,0.0,1.0
2020-12-08,5.92,5.99,5.34,5.42,190095,5.92,5.99,5.34,5.42,190095,0.0,1.0
2020-12-09,6.21,6.388,5.7319,6.11,227196,6.21,6.388,5.7319,6.11,227196,0.0,1.0
2020-12-10,6.11,6.455,5.96,6.28,142530,6.11,6.455,5.96,6.28,142530,0.0,1.0
2020-12-11,5.78,6.195,5.55,6.14,127993,5.78,6.195,5.55,6.14,127993,0.0,1.0
2020-12-14,5.6,5.9301,5.4,5.8,135650,5.6,5.9301,5.4,5.8,135650,0.0,1.0
2020-12-15,5.69,5.7,5.4,5.54,125840,5.69,5.7,5.4,5.54,125840,0.0,1.0
2020-12-16,5.33,5.76,5.33,5.76,89312,5.33,5.76,5.33,5.76,89312,0.0,1.0
2020-12-17,6.37,6.44,5.67,5.71,337567,6.37,6.44,5.67,5.71,337567,0.0,1.0
2020-12-18,5.83,6.81,5.83,6.52,334367,5.83,6.81,5.83,6.52,334367,0.0,1.0
2020-12-21,5.99,6.13,5.9,5.94,151655,5.99,6.13,5.9,5.94,151655,0.0,1.0
2020-12-22,5.89,6.1648,5.89,5.9,108456,5.89,6.1648,5.89,5.9,108456,0.0,1.0
2020-12-23,5.96,6.08,5.89,5.98,71199,5.96,6.08,5.89,5.98,71199,0.0,1.0
2020-12-24,5.82,5.98,5.76,5.95,72708,5.82,5.98,5.76,5.95,72708,0.0,1.0
2020-12-28,5.69,5.95,5.64,5.95,89702,5.69,5.95,5.64,5.95,89702,0.0,1.0
2020-12-29,5.55,5.73,5.38,5.73,100390,5.55,5.73,5.38,5.73,100390,0.0,1.0
2020-12-30,5.48,5.71,5.42,5.55,103740,5.48,5.71,5.42,5.55,103740,0.0,1.0
2020-12-31,5.48,5.5561,5.3387,5.47,86452,5.48,5.5561,5.3387,5.47,86452,0.0,1.0
2021-01-04,5.65,5.76,5.45,5.65,80789,5.65,5.76,5.45,5.65,80789,0.0,1.0
2021-01-05,5.97,6.12,5.68,5.68,168929,5.97,6.12,5.68,5.68,168929,0.0,1.0
2021-01-06,6.51,6.54,6.0,6.04,128593,6.51,6.54,6.0,6.04,128593,0.0,1.0
2021-01-07,7.2,7.25,6.5853,6.75,261458,7.2,7.25,6.5853,6.75,261458,0.0,1.0
2021-01-08,7.11,7.225,6.8501,7.22,191370,7.11,7.225,6.8501,7.22,191370,0.0,1.0
2021-01-11,7.34,7.74,7.11,7.11,195508,7.34,7.74,7.11,7.11,195508,0.0,1.0
2021-01-12,7.37,7.64,7.2,7.3,117162,7.37,7.64,7.2,7.3,117162,0.0,1.0
2021-01-13,6.82,7.4,6.6,7.4,175200,6.82,7.4,6.6,7.4,175200,0.0,1.0
2021-01-14,7.18,7.34,6.8417,6.91,122783,7.18,7.34,6.8417,6.91,122783,0.0,1.0
2021-01-15,6.81,7.13,6.7101,7.11,91717,6.81,7.13,6.7101,7.11,91717,0.0,1.0
2021-01-19,6.91,7.0,6.765,6.97,79266,6.91,7.0,6.765,6.97,79266,0.0,1.0
2021-01-20,6.85,7.08,6.8,6.93,52262,6.85,7.08,6.8,6.93,52262,0.0,1.0
2021-01-21,6.88,6.92,6.76,6.83,31804,6.88,6.92,6.76,6.83,31804,0.0,1.0
2021-01-22,6.92,6.97,6.63,6.75,71222,6.92,6.97,6.63,6.75,71222,0.0,1.0
2021-01-25,6.64,6.87,6.3133,6.78,84836,6.64,6.87,6.3133,6.78,84836,0.0,1.0
2021-01-26,6.65,6.75,6.44,6.7,79797,6.65,6.75,6.44,6.7,79797,0.0,1.0
2021-01-27,6.26,6.53,6.055,6.5,90899,6.26,6.53,6.055,6.5,90899,0.0,1.0
2021-01-28,6.51,6.59,6.23,6.37,60206,6.51,6.59,6.23,6.37,60206,0.0,1.0
2021-01-29,6.48,6.64,6.28,6.64,49700,6.48,6.64,6.28,6.64,49700,0.0,1.0
2021-02-01,6.66,6.79,6.305,6.48,135865,6.66,6.79,6.305,6.48,135865,0.0,1.0
2021-02-02,6.89,6.94,6.53,6.76,110420,6.89,6.94,6.53,6.76,110420,0.0,1.0
2021-02-03,7.25,7.385,6.95,7.0,109013,7.25,7.385,6.95,7.0,109013,0.0,1.0
2021-02-04,7.36,7.65,7.05,7.39,120657,7.36,7.65,7.05,7.39,120657,0.0,1.0
2021-02-05,7.99,8.129,7.437,7.52,112183,7.99,8.129,7.437,7.52,112183,0.0,1.0
2021-02-08,8.68,8.8,8.1499,8.2,119367,8.68,8.8,8.1499,8.2,119367,0.0,1.0
2021-02-09,8.49,8.81,8.0084,8.67,154966,8.49,8.81,8.0084,8.67,154966,0.0,1.0
2021-02-10,7.98,8.6618,7.9195,8.59,102705,7.98,8.6618,7.9195,8.59,102705,0.0,1.0
2021-02-11,7.54,8.179,7.2,8.03,119562,7.54,8.179,7.2,8.03,119562,0.0,1.0
2021-02-12,8.11,8.21,7.4246,7.51,84931,8.11,8.21,7.4246,7.51,84931,0.0,1.0
2021-02-16,8.53,8.65,8.15,8.35,101796,8.53,8.65,8.15,8.35,101796,0.0,1.0
2021-02-17,8.08,8.5,7.78,8.5,68026,8.08,8.5,7.78,8.5,68026,0.0,1.0
2021-02-18,7.7,8.16,7.7,8.04,48001,7.7,8.16,7.7,8.04,48001,0.0,1.0
2021-02-19,8.02,8.33,7.71,7.71,91652,8.02,8.33,7.71,7.71,91652,0.0,1.0
2021-02-22,8.0,8.71,7.86,8.07,148309,8.0,8.71,7.86,8.07,148309,0.0,1.0
2021-02-23,7.72,8.19,7.42,8.0,123692,7.72,8.19,7.42,8.0,123692,0.0,1.0
2021-02-24,7.69,7.9,7.6,7.77,55081,7.69,7.9,7.6,7.77,55081,0.0,1.0
2021-02-25,7.88,7.89,7.43,7.7,69894,7.88,7.89,7.43,7.7,69894,0.0,1.0
2021-02-26,7.64,8.0,7.54,7.95,70710,7.64,8.0,7.54,7.95,70710,0.0,1.0
2021-03-01,8.03,8.17,7.73,8.03,128092,8.03,8.17,7.73,8.03,128092,0.0,1.0
2021-03-02,8.1,8.35,8.04,8.17,115329,8.1,8.35,8.04,8.17,115329,0.0,1.0
2021-03-03,8.36,8.58,8.08,8.09,102395,8.36,8.58,8.08,8.09,102395,0.0,1.0
2021-03-04,7.46,8.3,7.26,8.29,128028,7.46,8.3,7.26,8.29,128028,0.0,1.0
2021-03-05,6.94,7.897,6.64,7.6,153043,6.94,7.897,6.64,7.6,153043,0.0,1.0
2021-03-08,7.36,7.3973,6.94,6.94,101837,7.36,7.3973,6.94,6.94,101837,0.0,1.0
2021-03-09,7.68,7.68,7.11,7.49,104492,7.68,7.68,7.11,7.49,104492,0.0,1.0
2021-03-10,7.5,7.84,7.3614,7.72,269315,7.5,7.84,7.3614,7.72,269315,0.0,1.0
2021-03-11,7.94,8.0,7.5978,7.67,100218,7.94,8.0,7.5978,7.67,100218,0.0,1.0
2021-03-12,8.2,8.29,7.99,8.02,110891,8.2,8.29,7.99,8.02,110891,0.0,1.0
2021-03-15,8.0,8.25,7.75,8.22,89287,8.0,8.25,7.75,8.22,89287,0.0,1.0
2021-03-16,7.55,8.17,7.5,8.05,61329,7.55,8.17,7.5,8.05,61329,0.0,1.0
2021-03-17,7.85,7.87,7.2877,7.4,62599,7.85,7.87,7.2877,7.4,62599,0.0,1.0
2021-03-18,7.44,8.0,7.33,7.7,100559,7.44,8.0,7.33,7.7,100559,0.0,1.0
2021-03-19,7.54,7.54,7.12,7.29,120654,7.54,7.54,7.12,7.29,120654,0.0,1.0
2021-03-22,7.29,7.74,7.29,7.49,82899,7.29,7.74,7.29,7.49,82899,0.0,1.0
2021-03-23,6.8,7.41,6.77,7.2,95557,6.8,7.41,6.77,7.2,95557,0.0,1.0
2021-03-24,6.61,6.9943,6.55,6.9,65542,6.61,6.9943,6.55,6.9,65542,0.0,1.0
2021-03-25,6.8,6.8,6.36,6.5,79119,6.8,6.8,6.36,6.5,79119,0.0,1.0
2021-03-26,6.98,7.07,6.61,6.87,65739,6.98,7.07,6.61,6.87,65739,0.0,1.0
2021-03-29,6.68,7.1686,6.62,7.12,51004,6.68,7.1686,6.62,7.12,51004,0.0,1.0
2021-03-30,6.72,6.9399,6.51,6.57,66134,6.72,6.9399,6.51,6.57,66134,0.0,1.0
2021-03-31,6.75,7.0,6.67,6.81,184005,6.75,7.0,6.67,6.81,184005,0.0,1.0
2021-04-01,7.7,7.76,6.8,6.8,154165,7.7,7.76,6.8,6.8,154165,0.0,1.0
2021-04-05,7.5,7.82,7.25,7.82,83234,7.5,7.82,7.25,7.82,83234,0.0,1.0
2021-04-06,7.28,7.7,7.25,7.55,32131,7.28,7.7,7.25,7.55,32131,0.0,1.0
2021-04-07,7.3,7.41,7.25,7.3,52675,7.3,7.41,7.25,7.3,52675,0.0,1.0
2021-04-08,7.25,7.43,7.16,7.43,43128,7.25,7.43,7.16,7.43,43128,0.0,1.0
2021-04-09,7.16,7.2363,7.12,7.2,31189,7.16,7.2363,7.12,7.2,31189,0.0,1.0
2021-04-12,6.9,7.29,6.81,7.16,55552,6.9,7.29,6.81,7.16,55552,0.0,1.0
2021-04-13,6.76,6.9,6.67,6.8,49230,6.76,6.9,6.67,6.8,49230,0.0,1.0
2021-04-14,6.93,7.195,6.8,6.8,31949,6.93,7.195,6.8,6.8,31949,0.0,1.0
2021-04-15,6.86,7.06,6.7001,7.06,21250,6.86,7.06,6.7001,7.06,21250,0.0,1.0
2021-04-16,6.92,7.07,6.67,6.87,55000,6.92,7.07,6.67,6.87,55000,0.0,1.0
2021-04-19,6.95,7.1,6.87,7.02,46366,6.95,7.1,6.87,7.02,46366,0.0,1.0
2021-04-20,6.74,6.9,6.66,6.87,50049,6.74,6.9,6.66,6.87,50049,0.0,1.0
2021-04-21,6.73,6.909,6.63,6.64,18300,6.73,6.909,6.63,6.64,18300,0.0,1.0
2021-04-22,6.69,6.895,6.553,6.75,56239,6.69,6.895,6.553,6.75,56239,0.0,1.0
2021-04-23,6.95,6.965,6.65,6.65,25542,6.95,6.965,6.65,6.65,25542,0.0,1.0
2021-04-26,7.07,7.1,6.82,7.0,29571,7.07,7.1,6.82,7.0,29571,0.0,1.0
2021-04-27,7.01,7.15,6.98,6.98,18368,7.01,7.15,6.98,6.98,18368,0.0,1.0
2021-04-28,7.02,7.06,6.95,7.0,22157,7.02,7.06,6.95,7.0,22157,0.0,1.0
2021-04-29,6.8,7.1,6.7415,7.1,28232,6.8,7.1,6.7415,7.1,28232,0.0,1.0
2021-04-30,7.57,7.725,6.8,6.8,225645,7.57,7.725,6.8,6.8,225645,0.0,1.0
2021-05-03,7.53,7.7,7.36,7.6,80983,7.53,7.7,7.36,7.6,80983,0.0,1.0
2021-05-04,7.5,7.6,7.26,7.54,28795,7.5,7.6,7.26,7.54,28795,0.0,1.0
2021-05-05,7.95,8.0,7.46,7.66,75026,7.95,8.0,7.46,7.66,75026,0.0,1.0
2021-05-06,8.15,8.19,7.7192,8.08,91776,8.15,8.19,7.7192,8.08,91776,0.0,1.0
2021-05-07,7.26,7.52,7.25,7.46,125925,7.26,7.52,7.25,7.46,125925,0.0,1.0
2021-05-10,6.56,7.3,6.485,7.29,214531,6.56,7.3,6.485,7.29,214531,0.0,1.0
2021-05-11,6.29,6.72,6.21,6.4,121541,6.29,6.72,6.21,6.4,121541,0.0,1.0
2021-05-12,5.78,6.33,5.75,6.33,134731,5.78,6.33,5.75,6.33,134731,0.0,1.0
2021-05-13,5.74,6.1,5.52,5.76,135949,5.74,6.1,5.52,5.76,135949,0.0,1.0
2021-05-14,6.48,6.59,5.8,5.82,100752,6.48,6.59,5.8,5.82,100752,0.0,1.0
2021-05-17,7.0,7.0,6.33,6.48,133135,7.0,7.0,6.33,6.48,133135,0.0,1.0
2021-05-18,7.14,7.19,6.8,7.0,102987,7.14,7.19,6.8,7.0,102987,0.0,1.0
2021-05-19,6.72,6.94,6.62,6.93,77698,6.72,6.94,6.62,6.93,77698,0.0,1.0
2021-05-20,6.88,6.92,6.65,6.83,39901,6.88,6.92,6.65,6.83,39901,0.0,1.0
2021-05-21,6.98,7.05,6.7609,6.95,93511,6.98,7.05,6.7609,6.95,93511,0.0,1.0
2021-05-24,6.94,7.04,6.79,7.02,31779,6.94,7.04,6.79,7.02,31779,0.0,1.0
2021-05-25,6.52,6.95,6.49,6.95,67599,6.52,6.95,6.49,6.95,67599,0.0,1.0
2021-05-26,6.72,6.81,6.5,6.5,58206,6.72,6.81,6.5,6.5,58206,0.0,1.0
2021-05-27,6.83,6.85,6.7,6.75,41278,6.83,6.85,6.7,6.75,41278,0.0,1.0
2021-05-28,7.03,7.06,6.72,6.87,63762,7.03,7.06,6.72,6.87,63762,0.0,1.0
2021-06-01,7.11,7.21,7.01,7.1,47297,7.11,7.21,7.01,7.1,47297,0.0,1.0
2021-06-02,6.93,7.19,6.88,7.19,39650,6.93,7.19,6.88,7.19,39650,0.0,1.0
2021-06-03,6.83,6.88,6.6,6.88,87068,6.83,6.88,6.6,6.88,87068,0.0,1.0
2021-06-04,6.52,6.77,6.5,6.74,93419,6.52,6.77,6.5,6.74,93419,0.0,1.0
2021-06-07,6.24,6.6499,6.19,6.5,87240,6.24,6.6499,6.19,6.5,87240,0.0,1.0
2021-06-08,6.54,6.65,6.25,6.43,67528,6.54,6.65,6.25,6.43,67528,0.0,1.0
2021-06-09,6.77,6.77,6.49,6.61,36905,6.77,6.77,6.49,6.61,36905,0.0,1.0
2021-06-10,6.71,6.73,6.59,6.73,31874,6.71,6.73,6.59,6.73,31874,0.0,1.0
2021-06-11,6.71,6.8,6.59,6.71,37921,6.71,6.8,6.59,6.71,37921,0.0,1.0
2021-06-14,6.56,6.71,6.5,6.63,64366,6.56,6.71,6.5,6.63,64366,0.0,1.0
2021-06-15,6.47,6.54,6.41,6.5,53097,6.47,6.54,6.41,6.5,53097,0.0,1.0
2021-06-16,6.43,6.48,6.3,6.39,34123,6.43,6.48,6.3,6.39,34123,0.0,1.0
2021-06-17,6.36,6.48,6.32,6.45,32801,6.36,6.48,6.32,6.45,32801,0.0,1.0
2021-06-18,5.95,6.37,5.95,6.28,91039,5.95,6.37,5.95,6.28,91039,0.0,1.0
2021-06-21,6.05,6.2,5.95,5.95,35197,6.05,6.2,5.95,5.95,35197,0.0,1.0
2021-06-22,5.97,6.1016,5.97,6.01,18870,5.97,6.1016,5.97,6.01,18870,0.0,1.0
2021-06-23,6.17,6.17,5.915,5.99,36475,6.17,6.17,5.915,5.99,36475,0.0,1.0
2021-06-24,6.14,6.25,6.04,6.25,44268,6.14,6.25,6.04,6.25,44268,0.0,1.0
2021-06-25,6.13,6.25,6.125,6.25,37683,6.13,6.25,6.125,6.25,37683,0.0,1.0
2021-06-28,6.15,6.1899,6.05,6.14,32019,6.15,6.1899,6.05,6.14,32019,0.0,1.0
2021-06-29,6.09,6.19,6.01,6.19,24656,6.09,6.19,6.01,6.19,24656,0.0,1.0
2021-06-30,6.07,6.18,5.95,6.1,86171,6.07,6.18,5.95,6.1,86171,0.0,1.0
2021-07-01,6.13,6.17,5.99,6.08,23039,6.13,6.17,5.99,6.08,23039,0.0,1.0
2021-07-02,6.12,6.2102,5.98,6.2,36973,6.12,6.2102,5.98,6.2,36973,0.0,1.0
2021-07-06,6.07,6.12,5.8501,6.02,82981,6.07,6.12,5.8501,6.02,82981,0.0,1.0
2021-07-07,6.11,6.14,5.9438,6.14,15970,6.11,6.14,5.9438,6.14,15970,0.0,1.0
2021-07-08,6.01,6.0999,5.81,5.91,43479,6.01,6.0999,5.81,5.91,43479,0.0,1.0
2021-07-09,6.2,6.22,6.0,6.01,30066,6.2,6.22,6.0,6.01,30066,0.0,1.0
2021-07-12,6.2,6.25,6.11,6.11,13016,6.2,6.25,6.11,6.11,13016,0.0,1.0
2021-07-13,6.06,6.14,6.02,6.12,19260,6.06,6.14,6.02,6.12,19260,0.0,1.0
2021-07-14,6.0,6.18,5.97,6.14,22606,6.0,6.18,5.97,6.14,22606,0.0,1.0
2021-07-15,6.05,6.07,5.98,6.0,13679,6.05,6.07,5.98,6.0,13679,0.0,1.0
2021-07-16,6.0,6.1,5.9501,6.04,23647,6.0,6.1,5.9501,6.04,23647,0.0,1.0
2021-07-19,6.15,6.16,5.91,5.98,30211,6.15,6.16,5.91,5.98,30211,0.0,1.0
2021-07-20,6.33,6.5,6.15,6.2,50048,6.33,6.5,6.15,6.2,50048,0.0,1.0
2021-07-21,6.07,6.55,6.07,6.24,51100,6.07,6.55,6.07,6.24,51100,0.0,1.0
2021-07-22,6.19,6.24,6.0282,6.03,13268,6.19,6.24,6.0282,6.03,13268,0.0,1.0
2021-07-23,6.06,6.17,5.94,6.14,58623,6.06,6.17,5.94,6.14,58623,0.0,1.0
2021-07-26,6.01,6.06,5.99,6.03,17210,6.01,6.06,5.99,6.03,17210,0.0,1.0
2021-07-27,5.95,6.04,5.82,6.01,31926,5.95,6.04,5.82,6.01,31926,0.0,1.0
2021-07-28,5.97,6.04,5.86,6.04,14077,5.97,6.04,5.86,6.04,14077,0.0,1.0
2021-07-29,6.19,6.2,5.99,6.05,19892,6.19,6.2,5.99,6.05,19892,0.0,1.0
2021-07-30,6.23,6.27,6.11,6.15,12171,6.23,6.27,6.11,6.15,12171,0.0,1.0
2021-08-02,6.32,6.34,6.09,6.19,25862,6.32,6.34,6.09,6.19,25862,0.0,1.0
2021-08-03,6.2,6.3499,6.2,6.33,25517,6.2,6.3499,6.2,6.33,25517,0.0,1.0
2021-08-04,5.98,6.19,5.9485,6.12,16366,5.98,6.19,5.9485,6.12,16366,0.0,1.0
2021-08-05,6.03,6.13,6.0,6.0,9868,6.03,6.13,6.0,6.0,9868,0.0,1.0
2021-08-06,6.16,6.2,6.0,6.0,13427,6.16,6.2,6.0,6.0,13427,0.0,1.0
2021-08-09,6.22,6.33,6.1,6.15,25889,6.22,6.33,6.1,6.15,25889,0.0,1.0
2021-08-10,5.6,6.35,5.6,6.35,128238,5.6,6.35,5.6,6.35,128238,0.0,1.0
2021-08-11,5.53,5.85,5.5,5.85,83883,5.53,5.85,5.5,5.85,83883,0.0,1.0
2021-08-12,5.32,5.61,5.32,5.51,34005,5.32,5.61,5.32,5.51,34005,0.0,1.0
2021-08-13,4.83,5.2132,4.81,5.21,111004,4.83,5.2132,4.81,5.21,111004,0.0,1.0
2021-08-16,4.46,4.85,4.42,4.75,164963,4.46,4.85,4.42,4.75,164963,0.0,1.0
2021-08-17,4.19,4.6384,4.15,4.5,82146,4.19,4.6384,4.15,4.5,82146,0.0,1.0
2021-08-18,4.36,5.2062,4.12,4.15,153923,4.36,5.2062,4.12,4.15,153923,0.0,1.0
2021-08-19,4.54,4.71,4.35,4.36,132538,4.54,4.71,4.35,4.36,132538,0.0,1.0
2021-08-20,4.91,4.99,4.49,4.49,33411,4.91,4.99,4.49,4.49,33411,0.0,1.0
2021-08-23,5.01,5.06,4.825,4.93,41966,5.01,5.06,4.825,4.93,41966,0.0,1.0
2021-08-24,5.02,5.1699,5.0,5.0,31265,5.02,5.1699,5.0,5.0,31265,0.0,1.0
2021-08-25,5.0,5.13,4.95,5.03,26163,5.0,5.13,4.95,5.03,26163,0.0,1.0
2021-08-26,4.67,4.99,4.65,4.93,36943,4.67,4.99,4.65,4.93,36943,0.0,1.0
2021-08-27,4.75,4.89,4.7,4.71,77180,4.75,4.89,4.7,4.71,77180,0.0,1.0
2021-08-30,4.82,4.9,4.79,4.8,23262,4.82,4.9,4.79,4.8,23262,0.0,1.0
2021-08-31,4.8,4.96,4.8,4.88,63291,4.8,4.96,4.8,4.88,63291,0.0,1.0
2021-09-01,4.84,4.88,4.8,4.81,21102,4.84,4.88,4.8,4.81,21102,0.0,1.0
2021-09-02,4.73,4.8701,4.725,4.83,25131,4.73,4.8701,4.725,4.83,25131,0.0,1.0
2021-09-03,4.63,4.759,4.62,4.73,29340,4.63,4.759,4.62,4.73,29340,0.0,1.0
2021-09-07,4.54,4.73,4.51,4.63,34071,4.54,4.73,4.51,4.63,34071,0.0,1.0
2021-09-08,4.5,4.56,4.4,4.54,38521,4.5,4.56,4.4,4.54,38521,0.0,1.0
2021-09-09,4.65,4.68,4.47,4.5,37478,4.65,4.68,4.47,4.5,37478,0.0,1.0
2021-09-10,4.54,4.75,4.46,4.75,38855,4.54,4.75,4.46,4.75,38855,0.0,1.0
2021-09-13,4.68,4.75,4.46,4.46,27317,4.68,4.75,4.46,4.46,27317,0.0,1.0
2021-09-14,4.59,4.7399,4.49,4.61,23314,4.59,4.7399,4.49,4.61,23314,0.0,1.0
2021-09-15,4.64,4.69,4.56,4.62,16807,4.64,4.69,4.56,4.62,16807,0.0,1.0
2021-09-16,4.85,4.96,4.65,4.68,74314,4.85,4.96,4.65,4.68,74314,0.0,1.0
2021-09-17,4.88,4.99,4.83,4.89,35875,4.88,4.99,4.83,4.89,35875,0.0,1.0
2021-09-20,4.85,4.9881,4.715,4.86,115406,4.85,4.9881,4.715,4.86,115406,0.0,1.0
2021-09-21,4.79,4.9,4.75,4.84,66485,4.79,4.9,4.75,4.84,66485,0.0,1.0
2021-09-22,4.63,4.89,4.6,4.78,172965,4.63,4.89,4.6,4.78,172965,0.0,1.0
2021-09-23,4.83,4.85,4.67,4.67,60231,4.83,4.85,4.67,4.67,60231,0.0,1.0
2021-09-24,4.83,4.9,4.6632,4.77,65814,4.83,4.9,4.6632,4.77,65814,0.0,1.0
2021-09-27,4.82,4.92,4.8,4.8,160803,4.82,4.92,4.8,4.8,160803,0.0,1.0
2021-09-28,4.82,4.88,4.75,4.79,116037,4.82,4.88,4.75,4.79,116037,0.0,1.0
2021-09-29,4.77,4.84,4.75,4.79,25208,4.77,4.84,4.75,4.79,25208,0.0,1.0
2021-09-30,4.7,4.79,4.61,4.78,27999,4.7,4.79,4.61,4.78,27999,0.0,1.0
2021-10-01,4.79,4.82,4.68,4.7,23570,4.79,4.82,4.68,4.7,23570,0.0,1.0
2021-10-04,4.82,4.885,4.75,4.78,55143,4.82,4.885,4.75,4.78,55143,0.0,1.0
2021-10-05,4.82,4.85,4.78,4.85,67000,4.82,4.85,4.78,4.85,67000,0.0,1.0
2021-10-06,4.76,4.84,4.74,4.75,24304,4.76,4.84,4.74,4.75,24304,0.0,1.0
2021-10-07,4.7,4.8,4.65,4.8,53019,4.7,4.8,4.65,4.8,53019,0.0,1.0
2021-10-08,4.65,4.73,4.6,4.7,31405,4.65,4.73,4.6,4.7,31405,0.0,1.0
2021-10-11,4.47,4.705,4.47,4.66,34274,4.47,4.705,4.47,4.66,34274,0.0,1.0
2021-10-12,4.44,4.6,4.41,4.49,35185,4.44,4.6,4.41,4.49,35185,0.0,1.0
2021-10-13,4.43,4.51,4.4,4.44,30241,4.43,4.51,4.4,4.44,30241,0.0,1.0
2021-10-14,4.53,4.55,4.45,4.52,41399,4.53,4.55,4.45,4.52,41399,0.0,1.0
2021-10-15,4.69,4.7493,4.6,4.6,48080,4.69,4.7493,4.6,4.6,48080,0.0,1.0
2021-10-18,4.66,4.7,4.6,4.6,43770,4.66,4.7,4.6,4.6,43770,0.0,1.0
2021-10-19,4.66,4.7499,4.64,4.65,17201,4.66,4.7499,4.64,4.65,17201,0.0,1.0
2021-10-20,4.69,4.7092,4.62,4.68,31184,4.69,4.7092,4.62,4.68,31184,0.0,1.0
2021-10-21,4.78,4.83,4.675,4.72,268459,4.78,4.83,4.675,4.72,268459,0.0,1.0
2021-10-22,4.76,4.8898,4.75,4.85,77981,4.76,4.8898,4.75,4.85,77981,0.0,1.0
2021-10-25,4.86,5.02,4.8,4.8,79203,4.86,5.02,4.8,4.8,79203,0.0,1.0
2021-10-26,4.94,5.0,4.83,4.9,240165,4.94,5.0,4.83,4.9,240165,0.0,1.0
2021-10-27,5.08,5.2,4.95,4.95,67118,5.08,5.2,4.95,4.95,67118,0.0,1.0
2021-10-28,5.68,5.72,5.1975,5.22,98370,5.68,5.72,5.1975,5.22,98370,0.0,1.0
2021-10-29,5.62,5.73,5.62,5.62,52522,5.62,5.73,5.62,5.62,52522,0.0,1.0
2021-11-01,5.44,5.61,5.3155,5.61,68328,5.44,5.61,5.3155,5.61,68328,0.0,1.0
2021-11-02,5.31,5.46,5.24,5.44,29498,5.31,5.46,5.24,5.44,29498,0.0,1.0
2021-11-03,5.39,5.5492,5.31,5.33,57582,5.39,5.5492,5.31,5.33,57582,0.0,1.0
2021-11-04,5.05,5.39,4.62,5.39,174966,5.05,5.39,4.62,5.39,174966,0.0,1.0
2021-11-05,5.02,5.2198,4.9,5.06,262798,5.02,5.2198,4.9,5.06,262798,0.0,1.0
2021-11-08,5.06,5.2199,4.98,5.09,71130,5.06,5.2199,4.98,5.09,71130,0.0,1.0
2021-11-09,5.07,5.08,5.016,5.06,25492,5.07,5.08,5.016,5.06,25492,0.0,1.0
2021-11-10,5.05,5.1,5.01,5.01,11472,5.05,5.1,5.01,5.01,11472,0.0,1.0
2021-11-11,5.06,5.13,5.02,5.02,12678,5.06,5.13,5.02,5.02,12678,0.0,1.0
2021-11-12,5.15,5.225,5.06,5.09,16078,5.15,5.225,5.06,5.09,16078,0.0,1.0
2021-11-15,5.1,5.27,5.02,5.15,21483,5.1,5.27,5.02,5.15,21483,0.0,1.0
2021-11-16,5.05,5.18,5.05,5.05,56369,5.05,5.18,5.05,5.05,56369,0.0,1.0
2021-11-17,5.05,5.15,5.0142,5.02,48499,5.05,5.15,5.0142,5.02,48499,0.0,1.0
2021-11-18,5.05,5.12,4.9001,5.07,109451,5.05,5.12,4.9001,5.07,109451,0.0,1.0
2021-11-19,4.99,5.12,4.91,5.07,56128,4.99,5.12,4.91,5.07,56128,0.0,1.0
2021-11-22,5.09,5.2,4.98,5.06,24323,5.09,5.2,4.98,5.06,24323,0.0,1.0
2021-11-23,5.06,5.13,5.0,5.13,18462,5.06,5.13,5.0,5.13,18462,0.0,1.0
2021-11-24,5.05,5.15,4.9116,5.02,14999,5.05,5.15,4.9116,5.02,14999,0.0,1.0
2021-11-26,4.98,4.99,4.9,4.94,7282,4.98,4.99,4.9,4.94,7282,0.0,1.0
2021-11-29,5.0,5.0781,4.9,5.07,22275,5.0,5.0781,4.9,5.07,22275,0.0,1.0
2021-11-30,5.02,5.05,4.8101,4.96,26368,5.02,5.05,4.8101,4.96,26368,0.0,1.0
2021-12-01,5.0,5.17,4.91,5.11,47367,5.0,5.17,4.91,5.11,47367,0.0,1.0
2021-12-02,5.08,5.23,4.9,5.0,39780,5.08,5.23,4.9,5.0,39780,0.0,1.0
2021-12-03,5.09,5.21,5.01,5.15,36086,5.09,5.21,5.01,5.15,36086,0.0,1.0
2021-12-06,5.05,5.19,4.96,5.07,7662,5.05,5.19,4.96,5.07,7662,0.0,1.0
2021-12-07,5.05,5.1366,4.98,4.98,28118,5.05,5.1366,4.98,4.98,28118,0.0,1.0
2021-12-08,5.06,5.1,4.86,5.0,24934,5.06,5.1,4.86,5.0,24934,0.0,1.0
2021-12-09,5.05,5.13,4.98,4.98,11755,5.05,5.13,4.98,4.98,11755,0.0,1.0
2021-12-10,5.06,5.06,4.929,5.04,17421,5.06,5.06,4.929,5.04,17421,0.0,1.0
2021-12-13,4.65,5.14,4.65,5.0,33256,4.65,5.14,4.65,5.0,33256,0.0,1.0
2021-12-14,4.76,4.9,4.52,4.61,37542,4.76,4.9,4.52,4.61,37542,0.0,1.0
2021-12-15,4.75,4.84,4.62,4.8245,30399,4.75,4.84,4.62,4.8245,30399,0.0,1.0
2021-12-16,4.77,4.82,4.67,4.82,19359,4.77,4.82,4.67,4.82,19359,0.0,1.0
2021-12-17,4.77,4.82,4.66,4.66,24306,4.77,4.82,4.66,4.66,24306,0.0,1.0
2021-12-20,4.37,4.71,4.37,4.69,308873,4.37,4.71,4.37,4.69,308873,0.0,1.0
2021-12-21,4.64,4.67,4.4,4.4,79426,4.64,4.67,4.4,4.4,79426,0.0,1.0
2021-12-22,4.64,4.76,4.64,4.65,46258,4.64,4.76,4.64,4.65,46258,0.0,1.0
2021-12-23,4.65,4.768,4.59,4.59,55896,4.65,4.768,4.59,4.59,55896,0.0,1.0
2021-12-27,4.7,4.76,4.63,4.66,28743,4.7,4.76,4.63,4.66,28743,0.0,1.0
2021-12-28,4.71,4.7799,4.64,4.66,58505,4.71,4.7799,4.64,4.66,58505,0.0,1.0
2021-12-29,4.7,4.79,4.63,4.66,45072,4.7,4.79,4.63,4.66,45072,0.0,1.0
2021-12-30,4.78,4.82,4.64,4.64,47452,4.78,4.82,4.64,4.64,47452,0.0,1.0
2021-12-31,5.0,5.0,4.7,4.76,102239,5.0,5.0,4.7,4.76,102239,0.0,1.0
2022-01-03,5.1,5.12,4.96,5.02,59233,5.1,5.12,4.96,5.02,59233,0.0,1.0
2022-01-04,5.28,5.35,5.04,5.06,15655,5.28,5.35,5.04,5.06,15655,0.0,1.0
2022-01-05,5.5,5.53,5.34,5.34,33841,5.5,5.53,5.34,5.34,33841,0.0,1.0
2022-01-06,5.5,5.5901,5.45,5.45,18170,5.5,5.5901,5.45,5.45,18170,0.0,1.0
2022-01-07,5.59,5.65,5.56,5.56,14643,5.59,5.65,5.56,5.56,14643,0.0,1.0
2022-01-10,5.65,5.69,5.55,5.57,24960,5.65,5.69,5.55,5.57,24960,0.0,1.0
2022-01-11,5.63,5.66,5.61,5.61,11165,5.63,5.66,5.61,5.61,11165,0.0,1.0
2022-01-12,5.65,5.73,5.6158,5.6847,24279,5.65,5.73,5.6158,5.6847,24279,0.0,1.0
2022-01-13,5.81,5.8267,5.6837,5.7,23598,5.81,5.8267,5.6837,5.7,23598,0.0,1.0
2022-01-14,5.71,5.8064,5.63,5.8064,11239,5.71,5.8064,5.63,5.8064,11239,0.0,1.0
2022-01-18,5.52,5.6745,5.49,5.65,35269,5.52,5.6745,5.49,5.65,35269,0.0,1.0
2022-01-19,5.6,5.6119,5.49,5.49,18581,5.6,5.6119,5.49,5.49,18581,0.0,1.0
2022-01-20,5.66,5.75,5.6,5.65,14822,5.66,5.75,5.6,5.65,14822,0.0,1.0
2022-01-21,5.44,5.63,5.44,5.6,45824,5.44,5.63,5.44,5.6,45824,0.0,1.0
2022-01-24,5.39,5.47,5.26,5.47,42353,5.39,5.47,5.26,5.47,42353,0.0,1.0
2022-01-25,5.36,5.45,5.27,5.345,24804,5.36,5.45,5.27,5.345,24804,0.0,1.0
2022-01-26,5.35,5.45,5.27,5.38,23754,5.35,5.45,5.27,5.38,23754,0.0,1.0
2022-01-27,5.4,5.47,5.33,5.41,26669,5.4,5.47,5.33,5.41,26669,0.0,1.0
2022-01-28,5.48,5.51,5.35,5.35,26924,5.48,5.51,5.35,5.35,26924,0.0,1.0
2022-01-31,5.71,5.71,5.45,5.45,17440,5.71,5.71,5.45,5.45,17440,0.0,1.0
2022-02-01,5.86,5.9,5.67,5.75,19468,5.86,5.9,5.67,5.75,19468,0.0,1.0
2022-02-02,5.91,5.95,5.7868,5.86,11735,5.91,5.95,5.7868,5.86,11735,0.0,1.0
2022-02-03,5.86,5.91,5.63,5.86,11812,5.86,5.91,5.63,5.86,11812,0.0,1.0
2022-02-04,5.87,5.95,5.668,5.95,50077,5.87,5.95,5.668,5.95,50077,0.0,1.0
2022-02-07,6.05,6.05,5.8,5.94,17719,6.05,6.05,5.8,5.94,17719,0.0,1.0
2022-02-08,6.08,6.2089,6.05,6.05,12988,6.08,6.2089,6.05,6.05,12988,0.0,1.0
2022-02-09,6.2,6.21,6.07,6.1,8899,6.2,6.21,6.07,6.1,8899,0.0,1.0
2022-02-10,6.0,6.22,5.95,6.2,21440,6.0,6.22,5.95,6.2,21440,0.0,1.0
2022-02-11,6.05,6.08,5.965,6.06,19070,6.05,6.08,5.965,6.06,19070,0.0,1.0
2022-02-14,6.0,6.1048,5.85,6.07,13391,6.0,6.1048,5.85,6.07,13391,0.0,1.0
2022-02-15,6.05,6.09,5.99,6.06,15601,6.05,6.09,5.99,6.06,15601,0.0,1.0
2022-02-16,6.18,6.22,5.97,6.05,39644,6.18,6.22,5.97,6.05,39644,0.0,1.0
2022-02-17,6.05,6.14,5.98,6.14,19880,6.05,6.14,5.98,6.14,19880,0.0,1.0
2022-02-18,6.07,6.13,6.05,6.13,6876,6.07,6.13,6.05,6.13,6876,0.0,1.0
2022-02-22,6.15,6.24,5.7601,6.0647,56087,6.15,6.24,5.7601,6.0647,56087,0.0,1.0
2022-02-23,6.3,6.3,5.95,6.14,21117,6.3,6.3,5.95,6.14,21117,0.0,1.0
2022-02-24,6.46,6.58,6.1512,6.3,29361,6.46,6.58,6.1512,6.3,29361,0.0,1.0
2022-02-25,6.4,6.58,6.3,6.58,29191,6.4,6.58,6.3,6.58,29191,0.0,1.0
2022-02-28,6.06,6.46,6.03,6.29,42686,6.06,6.46,6.03,6.29,42686,0.0,1.0
2022-03-01,6.06,6.1094,5.8117,6.05,27589,6.06,6.1094,5.8117,6.05,27589,0.0,1.0
2022-03-02,6.24,6.3482,6.05,6.15,14875,6.24,6.3482,6.05,6.15,14875,0.0,1.0
2022-03-03,6.34,6.365,6.2,6.2,26450,6.34,6.365,6.2,6.2,26450,0.0,1.0
2022-03-04,6.48,6.5,6.22,6.37,26700,6.48,6.5,6.22,6.37,26700,0.0,1.0
2022-03-07,6.4,6.49,6.395,6.481,11551,6.4,6.49,6.395,6.481,11551,0.0,1.0
2022-03-08,6.4,6.4859,6.29,6.48,39778,6.4,6.4859,6.29,6.48,39778,0.0,1.0
2022-03-09,6.55,6.55,6.37,6.4,24811,6.55,6.55,6.37,6.4,24811,0.0,1.0
2022-03-10,6.57,6.67,6.51,6.58,13731,6.57,6.67,6.51,6.58,13731,0.0,1.0
2022-03-11,6.56,6.62,6.47,6.61,12017,6.56,6.62,6.47,6.61,12017,0.0,1.0
2022-03-14,6.4,6.67,6.365,6.67,27334,6.4,6.67,6.365,6.67,27334,0.0,1.0
2022-03-15,6.4,6.52,6.27,6.46,20976,6.4,6.52,6.27,6.46,20976,0.0,1.0
2022-03-16,6.4,6.4408,6.17,6.4,52160,6.4,6.4408,6.17,6.4,52160,0.0,1.0
2022-03-17,6.4,6.4762,6.2301,6.4,20395,6.4,6.4762,6.2301,6.4,20395,0.0,1.0
2022-03-18,6.46,6.4995,6.21,6.4,49613,6.46,6.4995,6.21,6.4,49613,0.0,1.0
2022-03-21,6.45,6.48,6.385,6.44,20927,6.45,6.48,6.385,6.44,20927,0.0,1.0
2022-03-22,6.4,6.43,6.32,6.41,20372,6.4,6.43,6.32,6.41,20372,0.0,1.0
2022-03-23,6.4,6.4358,6.3688,6.4,11343,6.4,6.4358,6.3688,6.4,11343,0.0,1.0
2022-03-24,6.4,6.44,6.38,6.44,32431,6.4,6.44,6.38,6.44,32431,0.0,1.0
2022-03-25,6.4,6.5,6.37,6.4,12756,6.4,6.5,6.37,6.4,12756,0.0,1.0
2022-03-28,6.4,6.5,6.31,6.43,13454,6.4,6.5,6.31,6.43,13454,0.0,1.0
2022-03-29,6.4,6.44,6.31,6.3201,21450,6.4,6.44,6.31,6.3201,21450,0.0,1.0
2022-03-30,6.34,6.4,6.15,6.375,59845,6.34,6.4,6.15,6.375,59845,0.0,1.0
2022-03-31,6.31,6.55,6.23,6.45,58480,6.31,6.55,6.23,6.45,58480,0.0,1.0
2022-04-01,6.31,6.4,6.25,6.4,69376,6.31,6.4,6.25,6.4,69376,0.0,1.0
2022-04-04,6.31,6.4,6.305,6.4,60563,6.31,6.4,6.305,6.4,60563,0.0,1.0
2022-04-05,5.82,6.4,5.7772,6.36,58268,5.82,6.4,5.7772,6.36,58268,0.0,1.0
2022-04-06,5.21,5.86,5.21,5.75,42599,5.21,5.86,5.21,5.75,42599,0.0,1.0
2022-04-07,5.29,5.31,5.04,5.21,37366,5.29,5.31,5.04,5.21,37366,0.0,1.0
2022-04-08,5.34,5.4,5.0501,5.21,21641,5.34,5.4,5.0501,5.21,21641,0.0,1.0
2022-04-11,5.35,5.38,5.3072,5.34,9698,5.35,5.38,5.3072,5.34,9698,0.0,1.0
2022-04-12,5.45,5.5085,5.3287,5.43,10086,5.45,5.5085,5.3287,5.43,10086,0.0,1.0
2022-04-13,5.55,5.6599,5.55,5.5876,1885,5.55,5.6599,5.55,5.5876,1885,0.0,1.0
2022-04-14,5.5,5.6223,5.5,5.6,17855,5.5,5.6223,5.5,5.6,17855,0.0,1.0
2022-04-18,5.5,5.57,5.32,5.57,32413,5.5,5.57,5.32,5.57,32413,0.0,1.0
2022-04-19,5.63,5.68,5.42,5.42,16165,5.63,5.68,5.42,5.42,16165,0.0,1.0
2022-04-20,5.61,5.69,5.6001,5.63,6192,5.61,5.69,5.6001,5.63,6192,0.0,1.0
2022-04-21,5.5,5.62,5.485,5.62,13417,5.5,5.62,5.485,5.62,13417,0.0,1.0
2022-04-22,5.46,5.5798,5.43,5.5,14010,5.46,5.5798,5.43,5.5,14010,0.0,1.0
2022-04-25,5.5,5.58,5.3767,5.38,9238,5.5,5.58,5.3767,5.38,9238,0.0,1.0
2022-04-26,5.5,5.58,5.25,5.58,14484,5.5,5.58,5.25,5.58,14484,0.0,1.0
2022-04-27,5.5,5.5898,5.34,5.45,10696,5.5,5.5898,5.34,5.45,10696,0.0,1.0
2022-04-28,5.5,5.56,5.35,5.48,4533,5.5,5.56,5.35,5.48,4533,0.0,1.0
2022-04-29,5.61,5.69,5.48,5.53,6444,5.61,5.69,5.48,5.53,6444,0.0,1.0
2022-05-02,5.5,5.58,5.332,5.39,11005,5.5,5.58,5.332,5.39,11005,0.0,1.0
2022-05-03,5.51,5.61,5.4101,5.5,7294,5.51,5.61,5.4101,5.5,7294,0.0,1.0
2022-05-04,5.5,5.65,5.4749,5.59,4863,5.5,5.65,5.4749,5.59,4863,0.0,1.0
2022-05-05,5.5,5.55,5.342,5.5286,8473,5.5,5.55,5.342,5.5286,8473,0.0,1.0
2022-05-06,5.5,5.55,5.37,5.5,8053,5.5,5.55,5.37,5.5,8053,0.0,1.0
2022-05-09,5.55,5.55,5.3309,5.5,19473,5.55,5.55,5.3309,5.5,19473,0.0,1.0
2022-05-10,5.21,5.55,5.15,5.55,11148,5.21,5.55,5.15,5.55,11148,0.0,1.0
2022-05-11,5.17,5.46,5.1,5.35,10421,5.17,5.46,5.1,5.35,10421,0.0,1.0
2022-05-12,4.75,5.18,4.75,5.18,15855,4.75,5.18,4.75,5.18,15855,0.0,1.0
2022-05-13,4.59,4.84,4.57,4.75,7731,4.59,4.84,4.57,4.75,7731,0.0,1.0
2022-05-16,4.59,4.81,4.53,4.64,3827,4.59,4.81,4.53,4.64,3827,0.0,1.0
2022-05-17,4.7,4.8,4.6013,4.61,2140,4.7,4.8,4.6013,4.61,2140,0.0,1.0
2022-05-18,4.51,4.809,4.51,4.67,10014,4.51,4.809,4.51,4.67,10014,0.0,1.0
2022-05-19,4.64,4.77,4.52,4.64,13944,4.64,4.77,4.52,4.64,13944,0.0,1.0
2022-05-20,4.47,4.61,4.47,4.52,14240,4.47,4.61,4.47,4.52,14240,0.0,1.0
2022-05-23,4.47,4.64,4.47,4.53,13846,4.47,4.64,4.47,4.53,13846,0.0,1.0
2022-05-24,4.47,4.47,4.31,4.45,19165,4.47,4.47,4.31,4.45,19165,0.0,1.0
2022-05-25,4.52,4.6299,4.46,4.47,15512,4.52,4.6299,4.46,4.47,15512,0.0,1.0
2022-05-26,4.41,4.5,4.3832,4.45,17616,4.41,4.5,4.3832,4.45,17616,0.0,1.0
2022-05-27,4.43,4.53,4.33,4.52,9203,4.43,4.53,4.33,4.52,9203,0.0,1.0
2022-05-31,4.29,4.5,4.29,4.5,12242,4.29,4.5,4.29,4.5,12242,0.0,1.0
2022-06-01,4.355,4.3607,4.28,4.3607,12261,4.355,4.3607,4.28,4.3607,12261,0.0,1.0
2022-06-02,4.43,4.4787,4.29,4.36,7269,4.43,4.4787,4.29,4.36,7269,0.0,1.0
2022-06-03,4.44,4.5027,4.37,4.39,5090,4.44,4.5027,4.37,4.39,5090,0.0,1.0
2022-06-06,4.55,4.58,4.34,4.44,4546,4.55,4.58,4.34,4.44,4546,0.0,1.0
2022-06-07,4.53,4.69,4.53,4.57,6575,4.53,4.69,4.53,4.57,6575,0.0,1.0
2022-06-08,4.3,4.5345,4.26,4.45,9175,4.3,4.5345,4.26,4.45,9175,0.0,1.0
2022-06-09,4.01,4.33,4.0,4.26,15642,4.01,4.33,4.0,4.26,15642,0.0,1.0
2022-06-10,3.9,4.02,3.85,4.02,12476,3.9,4.02,3.85,4.02,12476,0.0,1.0
2022-06-13,3.51,3.82,3.35,3.74,23133,3.51,3.82,3.35,3.74,23133,0.0,1.0
2022-06-14,3.48,3.6,3.06,3.46,42921,3.48,3.6,3.06,3.46,42921,0.0,1.0
2022-06-15,3.5,3.59,3.46,3.46,8276,3.5,3.59,3.46,3.46,8276,0.0,1.0
2022-06-16,3.5,3.54,3.41,3.49,12836,3.5,3.54,3.41,3.49,12836,0.0,1.0
2022-06-17,3.56,3.56,3.41,3.54,18138,3.56,3.56,3.41,3.54,18138,0.0,1.0
2022-06-21,3.65,3.71,3.5,3.51,14977,3.65,3.71,3.5,3.51,14977,0.0,1.0
2022-06-22,3.79,3.79,3.66,3.7,7186,3.79,3.79,3.66,3.7,7186,0.0,1.0
2022-06-23,3.75,3.8,3.67,3.8,19995,3.75,3.8,3.67,3.8,19995,0.0,1.0
2022-06-24,3.75,3.88,3.57,3.57,9446,3.75,3.88,3.57,3.57,9446,0.0,1.0
2022-06-27,3.76,3.81,3.72,3.81,1552,3.76,3.81,3.72,3.81,1552,0.0,1.0
2022-06-28,3.76,3.82,3.6374,3.82,17191,3.76,3.82,3.6374,3.82,17191,0.0,1.0
2022-06-29,3.78,3.83,3.77,3.83,1667,3.78,3.83,3.77,3.83,1667,0.0,1.0
2022-06-30,3.87,3.87,3.72,3.83,4177,3.87,3.87,3.72,3.83,4177,0.0,1.0
2022-07-01,3.9,4.06,3.74,3.88,14284,3.9,4.06,3.74,3.88,14284,0.0,1.0
2022-07-05,3.92,3.9607,3.81,3.81,9261,3.92,3.9607,3.81,3.81,9261,0.0,1.0
2022-07-06,3.96,4.0109,3.95,3.97,6565,3.96,4.0109,3.95,3.97,6565,0.0,1.0
2022-07-07,3.95,3.95,3.9,3.9,3394,3.95,3.95,3.9,3.9,3394,0.0,1.0
2022-07-08,3.95,3.9506,3.85,3.88,1801,3.95,3.9506,3.85,3.88,1801,0.0,1.0
2022-07-11,3.95,4.0607,3.81,3.81,4785,3.95,4.0607,3.81,3.81,4785,0.0,1.0
2022-07-12,3.85,3.985,3.6808,3.8,5630,3.85,3.985,3.6808,3.8,5630,0.0,1.0
2022-07-13,3.86,3.93,3.67,3.7,26251,3.86,3.93,3.67,3.7,26251,0.0,1.0
2022-07-14,3.9925,4.2,3.75,3.75,4691,3.9925,4.2,3.75,3.75,4691,0.0,1.0
2022-07-15,4.15,4.15,3.91,4.08,13875,4.15,4.15,3.91,4.08,13875,0.0,1.0
2022-07-18,4.24,4.35,4.17,4.26,13321,4.24,4.35,4.17,4.26,13321,0.0,1.0
2022-07-19,4.3,4.34,4.135,4.21,2531,4.3,4.34,4.135,4.21,2531,0.0,1.0
2022-07-20,4.43,4.539,4.12,4.18,29059,4.43,4.539,4.12,4.18,29059,0.0,1.0
2022-07-21,4.22,4.37,4.0,4.0,4053,4.22,4.37,4.0,4.0,4053,0.0,1.0
2022-07-22,4.3,4.5,4.0727,4.12,3871,4.3,4.5,4.0727,4.12,3871,0.0,1.0
2022-07-25,4.14,4.3,4.14,4.3,2238,4.14,4.3,4.14,4.3,2238,0.0,1.0
2022-07-26,4.04,4.2499,4.04,4.1,3049,4.04,4.2499,4.04,4.1,3049,0.0,1.0
2022-07-27,4.17,4.17,3.945,4.16,20996,4.17,4.17,3.945,4.16,20996,0.0,1.0
2022-07-28,4.13,4.2,4.02,4.07,3765,4.13,4.2,4.02,4.07,3765,0.0,1.0
2022-07-29,4.4,4.44,3.96,4.2018,12256,4.4,4.44,3.96,4.2018,12256,0.0,1.0
2022-08-01,4.56,4.56,4.24,4.34,9569,4.56,4.56,4.24,4.34,9569,0.0,1.0
2022-08-02,4.4755,4.55,4.4,4.55,2337,4.4755,4.55,4.4,4.55,2337,0.0,1.0
2022-08-03,4.5,4.58,4.3612,4.58,5231,4.5,4.58,4.3612,4.58,5231,0.0,1.0
2022-08-04,4.43,4.49,4.39,4.43,2532,4.43,4.49,4.39,4.43,2532,0.0,1.0
2022-08-05,4.61,4.79,4.31,4.5,16591,4.61,4.79,4.31,4.5,16591,0.0,1.0
2022-08-08,4.76,4.76,4.4201,4.61,11225,4.76,4.76,4.4201,4.61,11225,0.0,1.0
2022-08-09,4.66,4.8,4.6559,4.8,13327,4.66,4.8,4.6559,4.8,13327,0.0,1.0
2022-08-10,4.45,4.71,4.435,4.6,10187,4.45,4.71,4.435,4.6,10187,0.0,1.0
2022-08-11,4.38,4.58,4.35,4.45,10048,4.38,4.58,4.35,4.45,10048,0.0,1.0
2022-08-12,4.01,4.32,4.01,4.32,12261,4.01,4.32,4.01,4.32,12261,0.0,1.0
2022-08-15,4.05,4.125,4.03,4.03,3748,4.05,4.125,4.03,4.03,3748,0.0,1.0
2022-08-16,4.05,4.0873,4.01,4.05,4128,4.05,4.0873,4.01,4.05,4128,0.0,1.0
2022-08-17,4.05,4.05,4.0,4.0,5710,4.05,4.05,4.0,4.0,5710,0.0,1.0
2022-08-18,4.05,4.1,4.0001,4.1,3985,4.05,4.1,4.0001,4.1,3985,0.0,1.0
2022-08-19,4.05,4.16,4.0,4.06,7250,4.05,4.16,4.0,4.06,7250,0.0,1.0
2022-08-22,4.032,4.1578,3.91,4.06,7141,4.032,4.1578,3.91,4.06,7141,0.0,1.0
2022-08-23,4.0,4.03,3.9,3.9,3184,4.0,4.03,3.9,3.9,3184,0.0,1.0
2022-08-24,4.01,4.0122,4.0,4.0,966,4.01,4.0122,4.0,4.0,966,0.0,1.0
2022-08-25,4.05,4.05,4.02,4.02,1568,4.05,4.05,4.02,4.02,1568,0.0,1.0
2022-08-26,4.03,4.195,4.0,4.0,3860,4.03,4.195,4.0,4.0,3860,0.0,1.0
2022-08-29,4.02,4.17,4.02,4.05,1951,4.02,4.17,4.02,4.05,1951,0.0,1.0
2022-08-30,4.15,4.15,3.9401,4.05,7000,4.15,4.15,3.9401,4.05,7000,0.0,1.0
2022-08-31,4.27,4.42,3.95,4.05,8920,4.27,4.42,3.95,4.05,8920,0.0,1.0
2022-09-01,4.05,4.19,4.05,4.19,6190,4.05,4.19,4.05,4.19,6190,0.0,1.0
2022-09-02,4.1,4.2686,4.04,4.17,4633,4.1,4.2686,4.04,4.17,4633,0.0,1.0
2022-09-06,4.05,4.07,4.04,4.07,10143,4.05,4.07,4.04,4.07,10143,0.0,1.0
2022-09-07,4.05,4.07,3.92,4.07,6700,4.05,4.07,3.92,4.07,6700,0.0,1.0
2022-09-08,4.075,4.15,4.01,4.05,4150,4.075,4.15,4.01,4.05,4150,0.0,1.0
2022-09-09,4.05,4.11,3.99,4.05,5462,4.05,4.11,3.99,4.05,5462,0.0,1.0
2022-09-12,4.0101,4.12,3.97,3.97,8772,4.0101,4.12,3.97,3.97,8772,0.0,1.0
2022-09-13,4.05,4.08,4.0102,4.05,11008,4.05,4.08,4.0102,4.05,11008,0.0,1.0
2022-09-14,4.05,4.11,3.95,4.0673,15562,4.05,4.11,3.95,4.0673,15562,0.0,1.0
2022-09-15,4.07,4.1099,3.95,4.05,8561,4.07,4.1099,3.95,4.05,8561,0.0,1.0
2022-09-16,4.04,4.05,3.95,3.97,8047,4.04,4.05,3.95,3.97,8047,0.0,1.0
2022-09-19,4.12,4.12,3.97,3.98,22355,4.12,4.12,3.97,3.98,22355,0.0,1.0
2022-09-20,4.14,4.14,3.96,4.05,12952,4.14,4.14,3.96,4.05,12952,0.0,1.0
2022-09-21,4.09,4.17,3.96,4.17,7227,4.09,4.17,3.96,4.17,7227,0.0,1.0
2022-09-22,3.86,4.14,3.86,4.14,4482,3.86,4.14,3.86,4.14,4482,0.0,1.0
2022-09-23,3.63,3.8955,3.63,3.8955,6562,3.63,3.8955,3.63,3.8955,6562,0.0,1.0
2022-09-26,3.45,3.6,3.36,3.6,9115,3.45,3.6,3.36,3.6,9115,0.0,1.0
2022-09-27,3.55,3.5905,3.43,3.43,4483,3.55,3.5905,3.43,3.43,4483,0.0,1.0
2022-09-28,3.5,3.58,3.38,3.38,2230,3.5,3.58,3.38,3.38,2230,0.0,1.0
2022-09-29,3.49,3.51,3.4,3.45,8555,3.49,3.51,3.4,3.45,8555,0.0,1.0
2022-09-30,3.68,3.85,3.52,3.52,31289,3.68,3.85,3.52,3.52,31289,0.0,1.0
2022-10-03,3.82,3.82,3.6948,3.8,3874,3.82,3.82,3.6948,3.8,3874,0.0,1.0
2022-10-04,3.89,3.9348,3.82,3.82,2725,3.89,3.9348,3.82,3.82,2725,0.0,1.0
2022-10-05,3.88,3.9931,3.88,3.88,2850,3.88,3.9931,3.88,3.88,2850,0.0,1.0
2022-10-06,3.8,3.9,3.69,3.88,7924,3.8,3.9,3.69,3.88,7924,0.0,1.0
2022-10-07,3.83,4.06,3.83,4.06,1301,3.83,4.06,3.83,4.06,1301,0.0,1.0
2022-10-10,3.52,3.76,3.52,3.76,4375,3.52,3.76,3.52,3.76,4375,0.0,1.0
2022-10-11,3.35,3.555,3.35,3.555,2502,3.35,3.555,3.35,3.555,2502,0.0,1.0
2022-10-12,3.39,3.4155,3.35,3.3501,10493,3.39,3.4155,3.35,3.3501,10493,0.0,1.0
2022-10-13,3.21,3.7801,3.21,3.37,67158,3.21,3.7801,3.21,3.37,67158,0.0,1.0
2022-10-14,3.28,3.28,3.1999,3.22,3730,3.28,3.28,3.1999,3.22,3730,0.0,1.0
2022-10-17,3.29,3.4495,3.26,3.26,1397,3.29,3.4495,3.26,3.26,1397,0.0,1.0
2022-10-18,3.47,3.55,3.29,3.29,6691,3.47,3.55,3.29,3.29,6691,0.0,1.0
2022-10-19,3.07,3.6,3.07,3.51,66757,3.07,3.6,3.07,3.51,66757,0.0,1.0
2022-10-20,2.91,3.1762,2.8985,3.08,15137,2.91,3.1762,2.8985,3.08,15137,0.0,1.0
2022-10-21,3.04,3.07,2.9,2.91,13826,3.04,3.07,2.9,2.91,13826,0.0,1.0
2022-10-24,3.41,3.49,3.16,3.27,30361,3.41,3.49,3.16,3.27,30361,0.0,1.0
2022-10-25,3.54,3.61,3.4,3.46,12233,3.54,3.61,3.4,3.46,12233,0.0,1.0
2022-10-26,3.35,3.53,3.35,3.53,3596,3.35,3.53,3.35,3.53,3596,0.0,1.0
2022-10-27,3.26,3.425,3.25,3.41,5289,3.26,3.425,3.25,3.41,5289,0.0,1.0
2022-10-28,3.055,3.24,3.055,3.22,3456,3.055,3.24,3.055,3.22,3456,0.0,1.0
2022-10-31,3.05,3.14,2.91,3.0,21822,3.05,3.14,2.91,3.0,21822,0.0,1.0
2022-11-01,2.99,3.09,2.94,3.06,17005,2.99,3.09,2.94,3.06,17005,0.0,1.0
2022-11-02,2.99,3.08,2.92,2.92,6511,2.99,3.08,2.92,2.92,6511,0.0,1.0
2022-11-03,3.05,3.08,2.99,3.02,5712,3.05,3.08,2.99,3.02,5712,0.0,1.0
2022-11-04,3.12,3.25,3.0,3.1361,7127,3.12,3.25,3.0,3.1361,7127,0.0,1.0
2022-11-07,3.18,3.2547,3.0916,3.2547,12696,3.18,3.2547,3.0916,3.2547,12696,0.0,1.0
2022-11-08,3.45,3.53,3.18,3.18,44819,3.45,3.53,3.18,3.18,44819,0.0,1.0
2022-11-09,3.48,3.48,3.2448,3.4,6585,3.48,3.48,3.2448,3.4,6585,0.0,1.0
2022-11-10,3.4,3.53,3.2553,3.43,51199,3.4,3.53,3.2553,3.43,51199,0.0,1.0
2022-11-11,3.36,3.41,3.2503,3.355,14120,3.36,3.41,3.2503,3.355,14120,0.0,1.0
2022-11-14,3.14,3.46,3.14,3.36,15630,3.14,3.46,3.14,3.36,15630,0.0,1.0
2022-11-15,3.04,3.33,3.0,3.31,31952,3.04,3.33,3.0,3.31,31952,0.0,1.0
2022-11-16,2.93,3.02,2.855,3.0,36963,2.93,3.02,2.855,3.0,36963,0.0,1.0
2022-11-17,2.87,2.95,2.85,2.87,24063,2.87,2.95,2.85,2.87,24063,0.0,1.0
2022-11-18,2.88,2.9,2.8,2.9,9152,2.88,2.9,2.8,2.9,9152,0.0,1.0
2022-11-21,2.75,2.8644,2.75,2.82,1823778,2.75,2.8644,2.75,2.82,1823778,0.0,1.0
2022-11-22,2.86,2.9394,2.75,2.75,62189,2.86,2.9394,2.75,2.75,62189,0.0,1.0
2022-11-23,2.91,2.94,2.875,2.94,30602,2.91,2.94,2.875,2.94,30602,0.0,1.0
2022-11-25,3.4,3.515,3.02,3.02,110093,3.4,3.515,3.02,3.02,110093,0.0,1.0
2022-11-28,3.22,3.48,3.17,3.48,98023,3.22,3.48,3.17,3.48,98023,0.0,1.0
2022-11-29,3.19,3.28,3.14,3.1966,30406,3.19,3.28,3.14,3.1966,30406,0.0,1.0
2022-11-30,3.03,3.17,3.0103,3.14,94714,3.03,3.17,3.0103,3.14,94714,0.0,1.0
2022-12-01,3.02,3.14,3.0,3.08,22229,3.02,3.14,3.0,3.08,22229,0.0,1.0
2022-12-02,3.04,3.1,2.96,2.96,14374,3.04,3.1,2.96,2.96,14374,0.0,1.0
2022-12-05,3.06,3.2273,3.05,3.19,30959,3.06,3.2273,3.05,3.19,30959,0.0,1.0
2022-12-06,2.99,3.1512,2.99,3.14,47907,2.99,3.1512,2.99,3.14,47907,0.0,1.0
2022-12-07,2.97,3.0752,2.95,2.95,16398,2.97,3.0752,2.95,2.95,16398,0.0,1.0
2022-12-08,2.97,3.06,2.9,2.97,53520,2.97,3.06,2.9,2.97,53520,0.0,1.0
2022-12-09,2.91,3.03,2.89,3.0,25325,2.91,3.03,2.89,3.0,25325,0.0,1.0
2022-12-12,2.9,3.0058,2.86,2.89,56553,2.9,3.0058,2.86,2.89,56553,0.0,1.0
2022-12-13,2.87,2.935,2.86,2.9,26130,2.87,2.935,2.86,2.9,26130,0.0,1.0
2022-12-14,2.8,2.97,2.8,2.88,20218,2.8,2.97,2.8,2.88,20218,0.0,1.0
2022-12-15,2.58,2.85,2.57,2.82,79631,2.58,2.85,2.57,2.82,79631,0.0,1.0
2022-12-16,2.5,2.6042,2.49,2.52,106145,2.5,2.6042,2.49,2.52,106145,0.0,1.0
2022-12-19,2.46,2.5269,2.46,2.51,64313,2.46,2.5269,2.46,2.51,64313,0.0,1.0
2022-12-20,2.47,2.55,2.4603,2.5,34182,2.47,2.55,2.4603,2.5,34182,0.0,1.0
2022-12-21,2.44,2.5207,2.42,2.5,56945,2.44,2.5207,2.42,2.5,56945,0.0,1.0
2022-12-22,2.64,2.65,2.4,2.44,109324,2.64,2.65,2.4,2.44,109324,0.0,1.0
2022-12-23,2.68,2.74,2.6009,2.63,30784,2.68,2.74,2.6009,2.63,30784,0.0,1.0
2022-12-27,2.63,2.7,2.5665,2.7,10034,2.63,2.7,2.5665,2.7,10034,0.0,1.0
2022-12-28,2.51,2.68,2.5,2.62,54045,2.51,2.68,2.5,2.62,54045,0.0,1.0
2022-12-29,2.43,2.51,2.26,2.46,129794,2.43,2.51,2.26,2.46,129794,0.0,1.0
2022-12-30,2.51,2.58,2.39,2.4,78641,2.51,2.58,2.39,2.4,78641,0.0,1.0
2023-01-03,2.64,2.65,2.51,2.54,20141,2.64,2.65,2.51,2.54,20141,0.0,1.0
2023-01-04,2.65,2.65,2.57,2.64,9531,2.65,2.65,2.57,2.64,9531,0.0,1.0
2023-01-05,2.7701,2.8,2.64,2.66,16096,2.7701,2.8,2.64,2.66,16096,0.0,1.0
2023-01-06,2.81,3.0,2.7606,2.78,13397,2.81,3.0,2.7606,2.78,13397,0.0,1.0
2023-01-09,2.85,2.8853,2.8203,2.86,41690,2.85,2.8853,2.8203,2.86,41690,0.0,1.0
2023-01-10,3.0,3.02,2.8,2.8,13857,3.0,3.02,2.8,2.8,13857,0.0,1.0
2023-01-11,3.25,3.27,3.05,3.05,32508,3.25,3.27,3.05,3.05,32508,0.0,1.0
2023-01-12,3.35,3.39,3.2,3.2,18319,3.35,3.39,3.2,3.2,18319,0.0,1.0
2023-01-13,3.35,3.425,3.27,3.38,7246,3.35,3.425,3.27,3.38,7246,0.0,1.0
2023-01-17,3.19,3.4499,3.12,3.41,64242,3.19,3.4499,3.12,3.41,64242,0.0,1.0
2023-01-18,3.23,3.3532,3.125,3.25,33570,3.23,3.3532,3.125,3.25,33570,0.0,1.0
2023-01-19,3.15,3.218,3.138,3.14,10405,3.15,3.218,3.138,3.14,10405,0.0,1.0
2023-01-20,3.13,3.25,3.11,3.25,9103,3.13,3.25,3.11,3.25,9103,0.0,1.0
2023-01-23,3.13,3.185,3.11,3.11,12948,3.13,3.185,3.11,3.11,12948,0.0,1.0
2023-01-24,3.2,3.275,3.12,3.135,16903,3.2,3.275,3.12,3.135,16903,0.0,1.0
2023-01-25,3.12,3.24,3.11,3.16,39543,3.12,3.24,3.11,3.16,39543,0.0,1.0
2023-01-26,3.2,3.2773,3.15,3.2393,22939,3.2,3.2773,3.15,3.2393,22939,0.0,1.0
2023-01-27,3.28,3.395,3.25,3.25,36646,3.28,3.395,3.25,3.25,36646,0.0,1.0
2023-01-30,3.32,3.35,3.25,3.3,14010,3.32,3.35,3.25,3.3,14010,0.0,1.0
2023-01-31,3.28,3.4404,3.28,3.3889,27953,3.28,3.4404,3.28,3.3889,27953,0.0,1.0
2023-02-01,3.29,3.38,3.25,3.28,16294,3.29,3.38,3.25,3.28,16294,0.0,1.0
2023-02-02,3.25,3.38,3.1979,3.34,48774,3.25,3.38,3.1979,3.34,48774,0.0,1.0
2023-02-03,3.21,3.3,3.13,3.17,7515,3.21,3.3,3.13,3.17,7515,0.0,1.0
2023-02-06,3.34,3.34,3.2,3.2,16520,3.34,3.34,3.2,3.2,16520,0.0,1.0
2023-02-07,3.29,3.3999,3.23,3.31,19833,3.29,3.3999,3.23,3.31,19833,0.0,1.0
2023-02-08,3.25,3.34,3.23,3.29,14547,3.25,3.34,3.23,3.29,14547,0.0,1.0
2023-02-09,3.23,3.3102,3.155,3.23,8463,3.23,3.3102,3.155,3.23,8463,0.0,1.0
2023-02-10,3.14,3.3825,3.05,3.3825,14161,3.14,3.3825,3.05,3.3825,14161,0.0,1.0
2023-02-13,3.13,3.18,3.0678,3.07,15698,3.13,3.18,3.0678,3.07,15698,0.0,1.0
2023-02-14,3.15,3.26,3.15,3.16,6649,3.15,3.26,3.15,3.16,6649,0.0,1.0
2023-02-15,2.93,3.18,2.9249,3.18,28546,2.93,3.18,2.9249,3.18,28546,0.0,1.0
2023-02-16,2.91,3.03,2.83,3.03,53223,2.91,3.03,2.83,3.03,53223,0.0,1.0
2023-02-17,2.8,2.91,2.78,2.85,12271,2.8,2.91,2.78,2.85,12271,0.0,1.0
2023-02-21,2.54,2.825,2.515,2.75,41048,2.54,2.825,2.515,2.75,41048,0.0,1.0
2023-02-22,2.76,2.91,2.545,2.61,52685,2.76,2.91,2.545,2.61,52685,0.0,1.0
2023-02-23,2.88,2.93,2.76,2.76,9384,2.88,2.93,2.76,2.76,9384,0.0,1.0
2023-02-24,2.92,2.9599,2.815,2.91,18155,2.92,2.9599,2.815,2.91,18155,0.0,1.0
2023-02-27,3.0,3.0,2.88,2.88,15960,3.0,3.0,2.88,2.88,15960,0.0,1.0
2023-02-28,2.92,3.06,2.9081,2.93,57378,2.92,3.06,2.9081,2.93,57378,0.0,1.0
2023-03-01,2.71,2.99,2.71,2.98,13979,2.71,2.99,2.71,2.98,13979,0.0,1.0
2023-03-02,2.74,2.81,2.72,2.75,4458,2.74,2.81,2.72,2.75,4458,0.0,1.0
2023-03-03,2.75,2.75,2.7,2.74,24219,2.75,2.75,2.7,2.74,24219,0.0,1.0
2023-03-06,2.66,2.8,2.63,2.75,27642,2.66,2.8,2.63,2.75,27642,0.0,1.0
2023-03-07,2.67,2.71,2.6,2.62,15506,2.67,2.71,2.6,2.62,15506,0.0,1.0
2023-03-08,2.62,2.67,2.6123,2.63,2299,2.62,2.67,2.6123,2.63,2299,0.0,1.0
2023-03-09,2.6,2.7525,2.6,2.68,10160,2.6,2.7525,2.6,2.68,10160,0.0,1.0
2023-03-10,2.36,2.65,2.35,2.59,27346,2.36,2.65,2.35,2.59,27346,0.0,1.0
2023-03-13,2.53,2.6,2.2706,2.3,81831,2.53,2.6,2.2706,2.3,81831,0.0,1.0
2023-03-14,2.64,2.78,2.5,2.5,52495,2.64,2.78,2.5,2.5,52495,0.0,1.0
2023-03-15,2.47,2.66,2.43,2.66,62268,2.47,2.66,2.43,2.66,62268,0.0,1.0
2023-03-16,2.4,2.5,2.38,2.5,18067,2.4,2.5,2.38,2.5,18067,0.0,1.0
2023-03-17,2.42,2.44,2.39,2.4,81094,2.42,2.44,2.39,2.4,81094,0.0,1.0
2023-03-20,2.42,2.44,2.39,2.42,21061,2.42,2.44,2.39,2.42,21061,0.0,1.0
2023-03-21,2.37,2.4101,2.27,2.31,60828,2.37,2.4101,2.27,2.31,60828,0.0,1.0
2023-03-22,2.19,2.4174,2.145,2.4,78235,2.19,2.4174,2.145,2.4,78235,0.0,1.0
2023-03-23,2.25,2.32,2.2,2.2,64435,2.25,2.32,2.2,2.2,64435,0.0,1.0
2023-03-24,2.18,2.22,2.18,2.21,21324,2.18,2.22,2.18,2.21,21324,0.0,1.0
2023-03-27,2.43,2.45,2.22,2.24,49731,2.43,2.45,2.22,2.24,49731,0.0,1.0
2023-03-28,2.42,2.46,2.37,2.41,25311,2.42,2.46,2.37,2.41,25311,0.0,1.0
2023-03-29,2.62,2.62,2.43,2.46,58345,2.62,2.62,2.43,2.46,58345,0.0,1.0
2023-03-30,2.45,2.7,2.431,2.67,40770,2.45,2.7,2.431,2.67,40770,0.0,1.0
2023-03-31,2.45,2.49,2.41,2.49,34971,2.45,2.49,2.41,2.49,34971,0.0,1.0
2023-04-03,2.93,2.93,2.4875,2.51,41266,2.93,2.93,2.4875,2.51,41266,0.0,1.0
2023-04-04,2.79,2.8699,2.73,2.86,25132,2.79,2.8699,2.73,2.86,25132,0.0,1.0
2023-04-05,2.7,2.78,2.6701,2.77,42645,2.7,2.78,2.6701,2.77,42645,0.0,1.0
2023-04-06,2.78,2.8,2.65,2.65,7746,2.78,2.8,2.65,2.65,7746,0.0,1.0
2023-04-10,2.74,2.8083,2.7,2.71,13227,2.74,2.8083,2.7,2.71,13227,0.0,1.0
2023-04-11,2.69,2.78,2.69,2.7,19153,2.69,2.78,2.69,2.7,19153,0.0,1.0
2023-04-12,2.805,2.83,2.67,2.67,11455,2.805,2.83,2.67,2.67,11455,0.0,1.0
2023-04-13,2.98,2.98,2.85,2.88,30208,2.98,2.98,2.85,2.88,30208,0.0,1.0
2023-04-14,2.92,3.0882,2.83,3.05,48479,2.92,3.0882,2.83,3.05,48479,0.0,1.0
2023-04-17,3.05,3.075,2.85,2.85,23002,3.05,3.075,2.85,2.85,23002,0.0,1.0
2023-04-18,2.85,3.06,2.79,2.99,60716,2.85,3.06,2.79,2.99,60716,0.0,1.0
2023-04-19,2.8,2.8889,2.76,2.85,21663,2.8,2.8889,2.76,2.85,21663,0.0,1.0
2023-04-20,2.93,2.96,2.85,2.87,18366,2.93,2.96,2.85,2.87,18366,0.0,1.0
2023-04-21,3.03,3.03,2.94,2.98,10473,3.03,3.03,2.94,2.98,10473,0.0,1.0
2023-04-24,3.13,3.17,3.075,3.1,12888,3.13,3.17,3.075,3.1,12888,0.0,1.0
2023-04-25,3.03,3.1893,3.0,3.15,15625,3.03,3.1893,3.0,3.15,15625,0.0,1.0
2023-04-26,2.83,3.09,2.76,3.09,11553,2.83,3.09,2.76,3.09,11553,0.0,1.0
2023-04-27,2.87,2.92,2.76,2.92,20929,2.87,2.92,2.76,2.92,20929,0.0,1.0
2023-04-28,3.02,3.105,2.92,2.92,20089,3.02,3.105,2.92,2.92,20089,0.0,1.0
2023-05-01,2.95,3.08,2.95,3.08,12376,2.95,3.08,2.95,3.08,12376,0.0,1.0
2023-05-02,3.0,3.05,2.9,2.9,13706,3.0,3.05,2.9,2.9,13706,0.0,1.0
2023-05-03,2.99,3.09,2.94,2.94,11344,2.99,3.09,2.94,2.94,11344,0.0,1.0
2023-05-04,2.99,3.04,2.875,3.03,11708,2.99,3.04,2.875,3.03,11708,0.0,1.0
2023-05-05,2.98,2.9999,2.888,2.99,9150,2.98,2.9999,2.888,2.99,9150,0.0,1.0
2023-05-08,2.91,2.99,2.78,2.98,24550,2.91,2.99,2.78,2.98,24550,0.0,1.0
2023-05-09,2.94,3.0,2.85,3.0,4125,2.94,3.0,2.85,3.0,4125,0.0,1.0
2023-05-10,2.78,2.9834,2.76,2.9834,16465,2.78,2.9834,2.76,2.9834,16465,0.0,1.0
2023-05-11,2.82,2.88,2.71,2.84,26842,2.82,2.88,2.71,2.84,26842,0.0,1.0
2023-05-12,2.72,2.94,2.72,2.94,13516,2.72,2.94,2.72,2.94,13516,0.0,1.0
2023-05-15,2.73,2.93,2.71,2.72,37493,2.73,2.93,2.71,2.72,37493,0.0,1.0
2023-05-16,2.65,2.76,2.62,2.72,12563,2.65,2.76,2.62,2.72,12563,0.0,1.0
2023-05-17,2.76,2.77,2.7,2.77,15543,2.76,2.77,2.7,2.77,15543,0.0,1.0
2023-05-18,2.79,2.81,2.62,2.62,17003,2.79,2.81,2.62,2.62,17003,0.0,1.0
2023-05-19,3.1,3.1199,2.8,2.85,90879,3.1,3.1199,2.8,2.85,90879,0.0,1.0
2023-05-22,3.18,3.2897,3.07,3.2,37429,3.18,3.2897,3.07,3.2,37429,0.0,1.0
2023-05-23,3.21,3.2701,3.1838,3.26,17308,3.21,3.2701,3.1838,3.26,17308,0.0,1.0
2023-05-24,3.28,3.38,3.15,3.18,28477,3.28,3.38,3.15,3.18,28477,0.0,1.0
2023-05-25,3.18,3.38,3.15,3.35,23534,3.18,3.38,3.15,3.35,23534,0.0,1.0
2023-05-26,3.16,3.35,3.1,3.24,9446,3.16,3.35,3.1,3.24,9446,0.0,1.0
2023-05-30,3.12,3.25,3.11,3.24,7323,3.12,3.25,3.11,3.24,7323,0.0,1.0
2023-05-31,3.07,3.1605,3.0345,3.15,40454,3.07,3.1605,3.0345,3.15,40454,0.0,1.0
2023-06-01,3.08,3.17,3.01,3.01,23279,3.08,3.17,3.01,3.01,23279,0.0,1.0
2023-06-02,3.17,3.2191,3.1546,3.17,12681,3.17,3.2191,3.1546,3.17,12681,0.0,1.0
2023-06-05,3.11,3.19,3.09,3.1,11227,3.11,3.19,3.09,3.1,11227,0.0,1.0
2023-06-06,3.14,3.17,3.0859,3.11,7298,3.14,3.17,3.0859,3.11,7298,0.0,1.0
2023-06-07,3.29,3.29,3.08,3.15,29953,3.29,3.29,3.08,3.15,29953,0.0,1.0
2023-06-08,3.25,3.3,3.2,3.24,17999,3.25,3.3,3.2,3.24,17999,0.0,1.0
2023-06-09,3.19,3.29,3.19,3.29,4533,3.19,3.29,3.19,3.29,4533,0.0,1.0
2023-06-12,3.08,3.24,3.01,3.24,20180,3.08,3.24,3.01,3.24,20180,0.0,1.0
2023-06-13,3.01,3.2,3.0,3.1,10277,3.01,3.2,3.0,3.1,10277,0.0,1.0
2023-06-14,3.0,3.06,2.97,2.97,7469,3.0,3.06,2.97,2.97,7469,0.0,1.0
2023-06-15,3.03,3.0599,2.96,2.96,3873,3.03,3.0599,2.96,2.96,3873,0.0,1.0
2023-06-16,2.99,3.08,2.8809,3.08,17825,2.99,3.08,2.8809,3.08,17825,0.0,1.0
2023-06-20,2.97,3.0,2.88,3.0,14534,2.97,3.0,2.88,3.0,14534,0.0,1.0
2023-06-21,2.96,2.99,2.871,2.98,12141,2.96,2.99,2.871,2.98,12141,0.0,1.0
2023-06-22,2.95,2.98,2.9,2.9,16098,2.95,2.98,2.9,2.9,16098,0.0,1.0
2023-06-23,2.92,2.97,2.862,2.97,8203,2.92,2.97,2.862,2.97,8203,0.0,1.0
2023-06-26,2.86,3.01,2.85,2.88,13637,2.86,3.01,2.85,2.88,13637,0.0,1.0
2023-06-27,2.9,2.92,2.9,2.9,2248,2.9,2.92,2.9,2.9,2248,0.0,1.0
2023-06-28,2.85,2.9499,2.85,2.91,6682,2.85,2.9499,2.85,2.91,6682,0.0,1.0
2023-06-29,3.02,3.05,2.84,2.84,18009,3.02,3.05,2.84,2.84,18009,0.0,1.0
2023-06-30,3.18,3.19,3.055,3.09,8416,3.18,3.19,3.055,3.09,8416,0.0,1.0
2023-07-03,3.19,3.22,3.0803,3.22,6164,3.19,3.22,3.0803,3.22,6164,0.0,1.0
2023-07-05,3.11,3.2,3.1,3.19,11746,3.11,3.2,3.1,3.19,11746,0.0,1.0
2023-07-06,3.07,3.12,3.05,3.12,3570,3.07,3.12,3.05,3.12,3570,0.0,1.0
2023-07-07,3.19,3.2,3.08,3.11,3591,3.19,3.2,3.08,3.11,3591,0.0,1.0
2023-07-10,3.2,3.25,3.11,3.2,7640,3.2,3.25,3.11,3.2,7640,0.0,1.0
2023-07-11,3.35,3.3642,3.18,3.29,7602,3.35,3.3642,3.18,3.29,7602,0.0,1.0
2023-07-12,3.35,3.4394,3.35,3.36,4171,3.35,3.4394,3.35,3.36,4171,0.0,1.0
2023-07-13,3.43,3.468,3.37,3.42,16832,3.43,3.468,3.37,3.42,16832,0.0,1.0
2023-07-14,3.62,3.7501,3.47,3.47,28293,3.62,3.7501,3.47,3.47,28293,0.0,1.0
2023-07-17,3.68,3.78,3.53,3.73,24129,3.68,3.78,3.53,3.73,24129,0.0,1.0
2023-07-18,3.79,3.84,3.69,3.84,10885,3.79,3.84,3.69,3.84,10885,0.0,1.0
2023-07-19,3.84,3.88,3.755,3.87,15977,3.84,3.88,3.755,3.87,15977,0.0,1.0
2023-07-20,3.91,4.0,3.7903,3.8,25962,3.91,4.0,3.7903,3.8,25962,0.0,1.0
2023-07-21,3.84,3.99,3.83,3.86,27132,3.84,3.99,3.83,3.86,27132,0.0,1.0
2023-07-24,3.87,3.9787,3.85,3.9,10473,3.87,3.9787,3.85,3.9,10473,0.0,1.0
2023-07-25,3.53,3.865,3.53,3.8,14536,3.53,3.865,3.53,3.8,14536,0.0,1.0
2023-07-26,3.77,3.83,3.56,3.59,8599,3.77,3.83,3.56,3.59,8599,0.0,1.0
2023-07-27,3.5501,3.7098,3.47,3.69,9649,3.5501,3.7098,3.47,3.69,9649,0.0,1.0
2023-07-28,3.712,3.7631,3.52,3.55,12498,3.712,3.7631,3.52,3.55,12498,0.0,1.0
2023-07-31,3.62,3.8,3.55,3.67,12872,3.62,3.8,3.55,3.67,12872,0.0,1.0
2023-08-01,3.85,3.87,3.6306,3.65,15470,3.85,3.87,3.6306,3.65,15470,0.0,1.0
2023-08-02,3.79,3.968,3.73,3.73,8397,3.79,3.968,3.73,3.73,8397,0.0,1.0
2023-08-03,3.94,3.96,3.71,3.94,26899,3.94,3.96,3.71,3.94,26899,0.0,1.0
2023-08-04,3.88,3.95,3.79,3.82,10517,3.88,3.95,3.79,3.82,10517,0.0,1.0
2023-08-07,3.53,3.97,3.49,3.97,42740,3.53,3.97,3.49,3.97,42740,0.0,1.0
2023-08-08,3.61,3.721,3.43,3.5,21131,3.61,3.721,3.43,3.5,21131,0.0,1.0
2023-08-09,3.74,3.82,3.4934,3.72,14969,3.74,3.82,3.4934,3.72,14969,0.0,1.0
2023-08-10,3.18,3.74,3.07,3.74,44638,3.18,3.74,3.07,3.74,44638,0.0,1.0
2023-08-11,3.15,3.25,3.08,3.25,14760,3.15,3.25,3.08,3.25,14760,0.0,1.0
2023-08-14,3.2999,3.2999,3.1,3.25,33623,3.2999,3.2999,3.1,3.25,33623,0.0,1.0
2023-08-15,3.22,3.33,3.17,3.29,5914,3.22,3.33,3.17,3.29,5914,0.0,1.0
2023-08-16,3.21,3.275,3.13,3.13,6858,3.21,3.275,3.13,3.13,6858,0.0,1.0
2023-08-17,3.1801,3.3,3.15,3.3,2876,3.1801,3.3,3.15,3.3,2876,0.0,1.0
2023-08-18,3.14,3.2,3.14,3.2,5077,3.14,3.2,3.14,3.2,5077,0.0,1.0
2023-08-21,3.05,3.16,3.0406,3.14,24786,3.05,3.16,3.0406,3.14,24786,0.0,1.0
2023-08-22,3.0,3.14,2.96,3.14,15852,3.0,3.14,2.96,3.14,15852,0.0,1.0
2023-08-23,3.06,3.09,3.03,3.04,9430,3.06,3.09,3.03,3.04,9430,0.0,1.0
2023-08-24,3.2,3.2,3.12,3.15,9252,3.2,3.2,3.12,3.15,9252,0.0,1.0
2023-08-25,3.53,3.7,3.18,3.18,48101,3.53,3.7,3.18,3.18,48101,0.0,1.0
2023-08-28,3.35,3.62,3.22,3.62,30834,3.35,3.62,3.22,3.62,30834,0.0,1.0
2023-08-29,3.21,3.3601,3.18,3.36,23127,3.21,3.3601,3.18,3.36,23127,0.0,1.0
2023-08-30,3.22,3.385,3.18,3.25,31260,3.22,3.385,3.18,3.25,31260,0.0,1.0
2023-08-31,3.22,3.45,3.18,3.28,16878,3.22,3.45,3.18,3.28,16878,0.0,1.0
2023-09-01,3.33,3.49,3.24,3.25,19309,3.33,3.49,3.24,3.25,19309,0.0,1.0
2023-09-05,3.18,3.37,3.18,3.23,17709,3.18,3.37,3.18,3.23,17709,0.0,1.0
2023-09-06,3.15,3.29,3.1,3.28,8434,3.15,3.29,3.1,3.28,8434,0.0,1.0
2023-09-07,3.23,3.3,3.1557,3.18,4731,3.23,3.3,3.1557,3.18,4731,0.0,1.0
2023-09-08,3.23,3.2893,3.15,3.15,15241,3.23,3.2893,3.15,3.15,15241,0.0,1.0
2023-09-11,3.1,3.225,3.1,3.2,7671,3.1,3.225,3.1,3.2,7671,0.0,1.0
2023-09-12,3.07,3.18,3.0601,3.18,10001,3.07,3.18,3.0601,3.18,10001,0.0,1.0
2023-09-13,3.04,3.1245,3.04,3.04,9221,3.04,3.1245,3.04,3.04,9221,0.0,1.0
2023-09-14,3.12,3.1638,3.0901,3.11,12768,3.12,3.1638,3.0901,3.11,12768,0.0,1.0
2023-09-15,2.87,3.1,2.77,3.05,50100,2.87,3.1,2.77,3.05,50100,0.0,1.0
2023-09-18,2.8,2.87,2.705,2.77,56765,2.8,2.87,2.705,2.77,56765,0.0,1.0
2023-09-19,2.86,2.91,2.8,2.9,12523,2.86,2.91,2.8,2.9,12523,0.0,1.0
2023-09-20,2.8,2.9072,2.7,2.81,8688,2.8,2.9072,2.7,2.81,8688,0.0,1.0
2023-09-21,2.81,2.8822,2.71,2.71,5745,2.81,2.8822,2.71,2.71,5745,0.0,1.0
2023-09-22,2.79,2.9263,2.79,2.81,7448,2.79,2.9263,2.79,2.81,7448,0.0,1.0
2023-09-25,2.81,2.9,2.76,2.84,6573,2.81,2.9,2.76,2.84,6573,0.0,1.0
2023-09-26,2.83,2.83,2.68,2.73,4154,2.83,2.83,2.68,2.73,4154,0.0,1.0
2023-09-27,2.76,2.83,2.7499,2.83,6455,2.76,2.83,2.7499,2.83,6455,0.0,1.0
2023-09-28,2.68,2.82,2.68,2.82,8941,2.68,2.82,2.68,2.82,8941,0.0,1.0
2023-09-29,2.63,2.87,2.56,2.8,18149,2.63,2.87,2.56,2.8,18149,0.0,1.0
2023-10-02,2.62,2.71,2.61,2.71,6355,2.62,2.71,2.61,2.71,6355,0.0,1.0
2023-10-03,2.46,2.62,2.46,2.62,26185,2.46,2.62,2.46,2.62,26185,0.0,1.0
2023-10-04,2.47,2.525,2.44,2.44,17853,2.47,2.525,2.44,2.44,17853,0.0,1.0
2023-10-05,2.59,2.59,2.49,2.51,20399,2.59,2.59,2.49,2.51,20399,0.0,1.0
2023-10-06,2.7,2.72,2.61,2.62,10812,2.7,2.72,2.61,2.62,10812,0.0,1.0
2023-10-09,2.86,2.87,2.67,2.67,17986,2.86,2.87,2.67,2.67,17986,0.0,1.0
2023-10-10,2.76,2.99,2.76,2.86,37170,2.76,2.99,2.76,2.86,37170,0.0,1.0
2023-10-11,2.82,2.92,2.8,2.81,4355,2.82,2.92,2.8,2.81,4355,0.0,1.0
2023-10-12,2.88,2.9215,2.68,2.9,11663,2.88,2.9215,2.68,2.9,11663,0.0,1.0
2023-10-13,2.59,2.93,2.57,2.93,14561,2.59,2.93,2.57,2.93,14561,0.0,1.0
2023-10-16,2.69,2.74,2.65,2.66,19740,2.69,2.74,2.65,2.66,19740,0.0,1.0
2023-10-17,2.67,2.81,2.66,2.69,20774,2.67,2.81,2.66,2.69,20774,0.0,1.0
2023-10-18,2.6,2.74,2.59,2.69,18376,2.6,2.74,2.59,2.69,18376,0.0,1.0
2023-10-19,2.52,2.61,2.52,2.61,13765,2.52,2.61,2.52,2.61,13765,0.0,1.0
2023-10-20,2.59,2.596,2.5,2.52,21803,2.59,2.596,2.5,2.52,21803,0.0,1.0
2023-10-23,2.55,2.65,2.45,2.62,17274,2.55,2.65,2.45,2.62,17274,0.0,1.0
2023-10-24,2.6,2.64,2.49,2.55,19552,2.6,2.64,2.49,2.55,19552,0.0,1.0
2023-10-25,2.64,2.6814,2.58,2.58,8761,2.64,2.6814,2.58,2.58,8761,0.0,1.0
2023-10-26,2.64,2.7,2.64,2.69,10834,2.64,2.7,2.64,2.69,10834,0.0,1.0
2023-10-27,2.74,2.74,2.66,2.66,10402,2.74,2.74,2.66,2.66,10402,0.0,1.0
2023-10-30,2.63,2.72,2.6,2.6,17968,2.63,2.72,2.6,2.6,17968,0.0,1.0
2023-10-31,2.65,2.7019,2.64,2.67,4332,2.65,2.7019,2.64,2.67,4332,0.0,1.0
2023-11-01,2.6597,2.73,2.659,2.73,15564,2.6597,2.73,2.659,2.73,15564,0.0,1.0
2023-11-02,2.81,2.88,2.64,2.64,17928,2.81,2.88,2.64,2.64,17928,0.0,1.0
2023-11-03,2.7,2.9,2.69,2.88,35130,2.7,2.9,2.69,2.88,35130,0.0,1.0
2023-11-06,2.86,2.9274,2.81,2.88,18409,2.86,2.9274,2.81,2.88,18409,0.0,1.0
2023-11-07,2.88,3.0223,2.85,2.85,14065,2.88,3.0223,2.85,2.85,14065,0.0,1.0
2023-11-08,2.83,2.9242,2.76,2.89,9739,2.83,2.9242,2.76,2.89,9739,0.0,1.0
2023-11-09,2.8,2.85,2.77,2.83,6729,2.8,2.85,2.77,2.83,6729,0.0,1.0
2023-11-10,2.69,2.938,2.69,2.75,5270,2.69,2.938,2.69,2.75,5270,0.0,1.0
2023-11-13,2.79,2.8,2.7,2.72,4812,2.79,2.8,2.7,2.72,4812,0.0,1.0
2023-11-14,2.8,2.9126,2.756,2.88,15411,2.8,2.9126,2.756,2.88,15411,0.0,1.0
2023-11-15,2.7,2.8,2.68,2.8,17390,2.7,2.8,2.68,2.8,17390,0.0,1.0
2023-11-16,2.72,2.77,2.65,2.69,6357,2.72,2.77,2.65,2.69,6357,0.0,1.0
2023-11-17,2.74,2.78,2.67,2.78,6913,2.74,2.78,2.67,2.78,6913,0.0,1.0
2023-11-20,2.71,2.79,2.7,2.7,13548,2.71,2.79,2.7,2.7,13548,0.0,1.0
2023-11-21,2.63,2.71,2.56,2.56,32177,2.63,2.71,2.56,2.56,32177,0.0,1.0
2023-11-22,2.53,2.63,2.51,2.59,20936,2.53,2.63,2.51,2.59,20936,0.0,1.0
2023-11-24,2.52,2.5454,2.45,2.48,12165,2.52,2.5454,2.45,2.48,12165,0.0,1.0
2023-11-27,2.51,2.7,2.45,2.5,56448,2.51,2.7,2.45,2.5,56448,0.0,1.0
2023-11-28,2.69,2.735,2.49,2.52,29175,2.69,2.735,2.49,2.52,29175,0.0,1.0
2023-11-29,2.76,2.81,2.7,2.7,16261,2.76,2.81,2.7,2.7,16261,0.0,1.0
2023-11-30,2.78,2.78,2.71,2.77,16460,2.78,2.78,2.71,2.77,16460,0.0,1.0
2023-12-01,2.75,2.78,2.71,2.71,7474,2.75,2.78,2.71,2.71,7474,0.0,1.0
2023-12-04,2.77,2.84,2.7393,2.75,19962,2.77,2.84,2.7393,2.75,19962,0.0,1.0
2023-12-05,2.765,2.79,2.75,2.77,4206,2.765,2.79,2.75,2.77,4206,0.0,1.0
2023-12-06,2.73,2.77,2.7,2.73,19730,2.73,2.77,2.7,2.73,19730,0.0,1.0
2023-12-07,2.75,2.8,2.73,2.77,11633,2.75,2.8,2.73,2.77,11633,0.0,1.0
2023-12-08,2.65,2.82,2.5,2.75,64661,2.65,2.82,2.5,2.75,64661,0.0,1.0
2023-12-11,2.55,2.68,2.55,2.65,37054,2.55,2.68,2.55,2.65,37054,0.0,1.0
2023-12-12,2.51,2.57,2.51,2.55,15243,2.51,2.57,2.51,2.55,15243,0.0,1.0
2023-12-13,2.56,2.6505,2.51,2.51,22755,2.56,2.6505,2.51,2.51,22755,0.0,1.0
2023-12-14,2.6,2.735,2.57,2.64,104695,2.6,2.735,2.57,2.64,104695,0.0,1.0
2023-12-15,2.62,2.8,2.6,2.6,60730,2.62,2.8,2.6,2.6,60730,0.0,1.0
2023-12-18,2.56,2.67,2.56,2.6,182369,2.56,2.67,2.56,2.6,182369,0.0,1.0
2023-12-19,2.62,2.68,2.55,2.55,111265,2.62,2.68,2.55,2.55,111265,0.0,1.0
2023-12-20,2.7,2.725,2.55,2.55,76398,2.7,2.725,2.55,2.55,76398,0.0,1.0
2023-12-21,2.68,2.74,2.51,2.66,37537,2.68,2.74,2.51,2.66,37537,0.0,1.0
2023-12-22,2.63,2.72,2.6108,2.66,23083,2.63,2.72,2.6108,2.66,23083,0.0,1.0
2023-12-26,2.74,2.75,2.68,2.69,28398,2.74,2.75,2.68,2.69,28398,0.0,1.0
2023-12-27,2.75,2.86,2.66,2.73,61917,2.75,2.86,2.66,2.73,61917,0.0,1.0
2023-12-28,2.74,2.86,2.74,2.75,106601,2.74,2.86,2.74,2.75,106601,0.0,1.0
2023-12-29,2.73,2.8,2.68,2.77,75651,2.73,2.8,2.68,2.77,75651,0.0,1.0
2024-01-02,2.79,2.89,2.7,2.7,40942,2.79,2.89,2.7,2.7,40942,0.0,1.0
2024-01-03,2.76,2.87,2.7201,2.8688,22379,2.76,2.87,2.7201,2.8688,22379,0.0,1.0
2024-01-04,2.68,2.8,2.67,2.8,40136,2.68,2.8,2.67,2.8,40136,0.0,1.0
2024-01-05,2.61,2.72,2.59,2.67,64026,2.61,2.72,2.59,2.67,64026,0.0,1.0
2024-01-08,2.71,2.79,2.61,2.61,36382,2.71,2.79,2.61,2.61,36382,0.0,1.0
2024-01-09,2.61,2.8,2.61,2.74,13628,2.61,2.8,2.61,2.74,13628,0.0,1.0
2024-01-10,2.66,2.675,2.6,2.6,36509,2.66,2.675,2.6,2.6,36509,0.0,1.0
2024-01-11,2.63,2.7089,2.6137,2.7,28764,2.63,2.7089,2.6137,2.7,28764,0.0,1.0
2024-01-12,2.56,2.72,2.5,2.7,110772,2.56,2.72,2.5,2.7,110772,0.0,1.0
2024-01-16,2.48,2.61,2.47,2.51,95244,2.48,2.61,2.47,2.51,95244,0.0,1.0
2024-01-17,2.43,2.5297,2.41,2.47,95773,2.43,2.5297,2.41,2.47,95773,0.0,1.0
2024-01-18,2.44,2.51,2.41,2.47,39195,2.44,2.51,2.41,2.47,39195,0.0,1.0
2024-01-19,2.46,2.5,2.42,2.42,25515,2.46,2.5,2.42,2.42,25515,0.0,1.0
2024-01-22,2.52,2.61,2.46,2.55,58857,2.52,2.61,2.46,2.55,58857,0.0,1.0
2024-01-23,2.45,2.58,2.45,2.5,18821,2.45,2.58,2.45,2.5,18821,0.0,1.0
2024-01-24,2.46,2.62,2.42,2.5,39852,2.46,2.62,2.42,2.5,39852,0.0,1.0
2024-01-25,2.61,2.61,2.41,2.44,39940,2.61,2.61,2.41,2.44,39940,0.0,1.0
2024-01-26,2.51,2.59,2.51,2.57,23808,2.51,2.59,2.51,2.57,23808,0.0,1.0
2024-01-29,2.58,2.62,2.53,2.53,90107,2.58,2.62,2.53,2.53,90107,0.0,1.0
2024-01-30,2.55,2.68,2.53,2.53,60201,2.55,2.68,2.53,2.53,60201,0.0,1.0
2024-01-31,2.53,2.61,2.53,2.59,17230,2.53,2.61,2.53,2.59,17230,0.0,1.0
2024-02-01,2.54,2.642,2.53,2.53,16849,2.54,2.642,2.53,2.53,16849,0.0,1.0
2024-02-02,2.56,2.57,2.53,2.53,14112,2.56,2.57,2.53,2.53,14112,0.0,1.0
2024-02-05,2.51,2.59,2.51,2.55,9389,2.51,2.59,2.51,2.55,9389,0.0,1.0
2024-02-06,2.52,2.66,2.51,2.66,34435,2.52,2.66,2.51,2.66,34435,0.0,1.0
2024-02-07,2.47,2.59,2.46,2.56,24641,2.47,2.59,2.46,2.56,24641,0.0,1.0
2024-02-08,2.5,2.545,2.48,2.48,18047,2.5,2.545,2.48,2.48,18047,0.0,1.0
2024-02-09,2.43,2.62,2.42,2.5,17905,2.43,2.62,2.42,2.5,17905,0.0,1.0
2024-02-12,2.45,2.53,2.4,2.4,49186,2.45,2.53,2.4,2.4,49186,0.0,1.0
2024-02-13,2.45,2.51,2.42,2.42,7009,2.45,2.51,2.42,2.42,7009,0.0,1.0
2024-02-14,2.55,2.58,2.4293,2.5,16030,2.55,2.58,2.4293,2.5,16030,0.0,1.0
2024-02-15,2.56,2.56,2.4979,2.52,15283,2.56,2.56,2.4979,2.52,15283,0.0,1.0
2024-02-16,2.49,2.56,2.4601,2.51,22379,2.49,2.56,2.4601,2.51,22379,0.0,1.0
2024-02-20,2.47,2.5698,2.47,2.49,23530,2.47,2.5698,2.47,2.49,23530,0.0,1.0
2024-02-21,2.45,2.5,2.44,2.49,27494,2.45,2.5,2.44,2.49,27494,0.0,1.0
2024-02-22,2.49,2.495,2.45,2.48,10578,2.49,2.495,2.45,2.48,10578,0.0,1.0
2024-02-23,2.43,2.455,2.422,2.44,9949,2.43,2.455,2.422,2.44,9949,0.0,1.0
2024-02-26,2.51,2.5284,2.42,2.42,27608,2.51,2.5284,2.42,2.42,27608,0.0,1.0
2024-02-27,2.58,2.6398,2.51,2.51,46761,2.58,2.6398,2.51,2.51,46761,0.0,1.0
2024-02-28,2.48,2.58,2.48,2.58,25880,2.48,2.58,2.48,2.58,25880,0.0,1.0
2024-02-29,2.52,2.5583,2.44,2.44,34445,2.52,2.5583,2.44,2.44,34445,0.0,1.0
2024-03-01,2.44,2.555,2.44,2.55,71387,2.44,2.555,2.44,2.55,71387,0.0,1.0
2024-03-04,2.49,2.53,2.45,2.45,25741,2.49,2.53,2.45,2.45,25741,0.0,1.0
2024-03-05,2.5,2.52,2.45,2.52,27429,2.5,2.52,2.45,2.52,27429,0.0,1.0
2024-03-06,2.5,2.5891,2.45,2.5,16709,2.5,2.5891,2.45,2.5,16709,0.0,1.0
2024-03-07,2.6,2.74,2.49,2.49,41338,2.6,2.74,2.49,2.49,41338,0.0,1.0
2024-03-08,2.53,2.65,2.4942,2.6,21268,2.53,2.65,2.4942,2.6,21268,0.0,1.0
2024-03-11,2.54,2.57,2.45,2.57,34806,2.54,2.57,2.45,2.57,34806,0.0,1.0
2024-03-12,2.5,2.605,2.5,2.6,22565,2.5,2.605,2.5,2.6,22565,0.0,1.0
2024-03-13,2.47,2.5422,2.46,2.46,17733,2.47,2.5422,2.46,2.46,17733,0.0,1.0
2024-03-14,2.5,2.5899,2.47,2.58,11648,2.5,2.5899,2.47,2.58,11648,0.0,1.0
2024-03-15,2.52,2.52,2.45,2.45,12151,2.52,2.52,2.45,2.45,12151,0.0,1.0
2024-03-18,2.45,2.58,2.45,2.58,22234,2.45,2.58,2.45,2.58,22234,0.0,1.0
2024-03-19,2.44,2.53,2.44,2.45,14306,2.44,2.53,2.44,2.45,14306,0.0,1.0
2024-03-20,2.53,2.53,2.44,2.48,13559,2.53,2.53,2.44,2.48,13559,0.0,1.0
2024-03-21,2.45,2.57,2.41,2.57,23824,2.45,2.57,2.41,2.57,23824,0.0,1.0
2024-03-22,2.54,2.54,2.41,2.49,21925,2.54,2.54,2.41,2.49,21925,0.0,1.0
2024-03-25,2.76,2.7699,2.54,2.54,93535,2.76,2.7699,2.54,2.54,93535,0.0,1.0
2024-03-26,2.2,2.7,2.2,2.6,189755,2.2,2.7,2.2,2.6,189755,0.0,1.0
2024-03-27,2.11,2.32,2.09,2.21,86941,2.11,2.32,2.09,2.21,86941,0.0,1.0
2024-03-28,2.17,2.24,2.15,2.16,41710,2.17,2.24,2.15,2.16,41710,0.0,1.0
2024-04-01,2.19,2.22,2.12,2.17,34688,2.19,2.22,2.12,2.17,34688,0.0,1.0
2024-04-02,2.15,2.19,2.12,2.12,35762,2.15,2.19,2.12,2.12,35762,0.0,1.0
2024-04-03,2.2,2.225,2.141,2.18,19991,2.2,2.225,2.141,2.18,19991,0.0,1.0
2024-04-04,2.21,2.24,2.1526,2.2,46409,2.21,2.24,2.1526,2.2,46409,0.0,1.0
2024-04-05,2.2,2.2,2.12,2.17,28508,2.2,2.2,2.12,2.17,28508,0.0,1.0
2024-04-08,2.35,2.39,2.16,2.2,63321,2.35,2.39,2.16,2.2,63321,0.0,1.0
2024-04-09,2.31,2.4,2.29,2.36,17497,2.31,2.4,2.29,2.36,17497,0.0,1.0
2024-04-10,2.32,2.35,2.275,2.275,26932,2.32,2.35,2.275,2.275,26932,0.0,1.0
2024-04-11,2.32,2.3508,2.31,2.33,6183,2.32,2.3508,2.31,2.33,6183,0.0,1.0
2024-04-12,2.37,2.38,2.32,2.34,16750,2.37,2.38,2.32,2.34,16750,0.0,1.0
2024-04-15,2.26,2.31,2.25,2.3,22341,2.26,2.31,2.25,2.3,22341,0.0,1.0
2024-04-16,2.17,2.26,2.1699,2.26,14087,2.17,2.26,2.1699,2.26,14087,0.0,1.0
2024-04-17,2.2,2.21,2.17,2.21,7459,2.2,2.21,2.17,2.21,7459,0.0,1.0
2024-04-18,2.22,2.24,2.1615,2.22,14313,2.22,2.24,2.1615,2.22,14313,0.0,1.0
2024-04-19,2.18,2.22,2.15,2.17,13123,2.18,2.22,2.15,2.17,13123,0.0,1.0
2024-04-22,2.2,2.26,2.13,2.13,7885,2.2,2.26,2.13,2.13,7885,0.0,1.0
2024-04-23,2.15,2.2283,2.15,2.21,16571,2.15,2.2283,2.15,2.21,16571,0.0,1.0
2024-04-24,2.09,2.15,2.09,2.15,21103,2.09,2.15,2.09,2.15,21103,0.0,1.0
2024-04-25,2.12,2.14,2.09,2.09,8371,2.12,2.14,2.09,2.09,8371,0.0,1.0
2024-04-26,2.11,2.2206,2.1056,2.12,14510,2.11,2.2206,2.1056,2.12,14510,0.0,1.0
2024-04-29,2.15,2.178,2.05,2.15,26507,2.15,2.178,2.05,2.15,26507,0.0,1.0
2024-04-30,2.05,2.15,2.05,2.15,22785,2.05,2.15,2.05,2.15,22785,0.0,1.0
2024-05-01,2.05,2.07,2.03,2.04,14654,2.05,2.07,2.03,2.04,14654,0.0,1.0
2024-05-02,2.04,2.09,1.99,2.09,27172,2.04,2.09,1.99,2.09,27172,0.0,1.0
2024-05-03,2.03,2.06,2.0,2.02,40924,2.03,2.06,2.0,2.02,40924,0.0,1.0
2024-05-06,2.04,2.1599,2.03,2.03,29647,2.04,2.1599,2.03,2.03,29647,0.0,1.0
2024-05-07,1.98,2.06,1.98,2.0499,20005,1.98,2.06,1.98,2.0499,20005,0.0,1.0
2024-05-08,1.96,2.0463,1.93,2.01,22178,1.96,2.0463,1.93,2.01,22178,0.0,1.0
2024-05-09,1.91,2.0,1.85,2.0,79214,1.91,2.0,1.85,2.0,79214,0.0,1.0
2024-05-10,1.88,1.92,1.81,1.92,47606,1.88,1.92,1.81,1.92,47606,0.0,1.0
2024-05-13,1.87,1.98,1.82,1.88,37901,1.87,1.98,1.82,1.88,37901,0.0,1.0
2024-05-14,1.71,1.9997,1.6701,1.93,203285,1.71,1.9997,1.6701,1.93,203285,0.0,1.0
2024-05-15,1.61,1.75,1.56,1.75,97744,1.61,1.75,1.56,1.75,97744,0.0,1.0
2024-05-16,1.55,1.62,1.55,1.62,91324,1.55,1.62,1.55,1.62,91324,0.0,1.0
2024-05-17,1.51,1.5999,1.51,1.57,64370,1.51,1.5999,1.51,1.57,64370,0.0,1.0
2024-05-20,1.49,1.58,1.47,1.55,94728,1.49,1.58,1.47,1.55,94728,0.0,1.0
2024-05-21,1.61,1.61,1.49,1.49,47099,1.61,1.61,1.49,1.49,47099,0.0,1.0
2024-05-22,1.58,1.6399,1.57,1.63,38746,1.58,1.6399,1.57,1.63,38746,0.0,1.0
2024-05-23,1.53,1.6,1.52,1.5701,26390,1.53,1.6,1.52,1.5701,26390,0.0,1.0
2024-05-24,1.51,1.53,1.48,1.52,41784,1.51,1.53,1.48,1.52,41784,0.0,1.0
2024-05-28,1.43,1.525,1.42,1.48,55071,1.43,1.525,1.42,1.48,55071,0.0,1.0
2024-05-29,1.39,1.46,1.34,1.45,56769,1.39,1.46,1.34,1.45,56769,0.0,1.0
2024-05-30,1.31,1.42,1.25,1.42,86685,1.31,1.42,1.25,1.42,86685,0.0,1.0
2024-05-31,1.32,1.4399,1.31,1.41,53028,1.32,1.4399,1.31,1.41,53028,0.0,1.0
2024-06-03,1.28,1.42,1.28,1.3,53459,1.28,1.42,1.28,1.3,53459,0.0,1.0
2024-06-04,1.2868,1.2999,1.25,1.29,23760,1.2868,1.2999,1.25,1.29,23760,0.0,1.0
2024-06-05,1.29,1.32,1.26,1.27,45383,1.29,1.32,1.26,1.27,45383,0.0,1.0
2024-06-06,1.26,1.372,1.26,1.31,41650,1.26,1.372,1.26,1.31,41650,0.0,1.0
2024-06-07,1.23,1.29,1.22,1.26,55270,1.23,1.29,1.22,1.26,55270,0.0,1.0
2024-06-10,1.14,1.2398,1.14,1.2,118533,1.14,1.2398,1.14,1.2,118533,0.0,1.0
2024-06-11,1.09,1.11,1.01,1.11,123770,1.09,1.11,1.01,1.11,123770,0.0,1.0
2024-06-12,1.06,1.11,1.06,1.07,26886,1.06,1.11,1.06,1.07,26886,0.0,1.0
2024-06-13,1.03,1.062,1.0,1.05,60623,1.03,1.062,1.0,1.05,60623,0.0,1.0
2024-06-14,1.04,1.0699,1.03,1.05,28170,1.04,1.0699,1.03,1.05,28170,0.0,1.0
2024-06-17,0.92,0.98,0.89,0.9,224208,0.92,0.98,0.89,0.9,224208,0.0,1.0
2024-06-18,0.9148,0.96,0.88,0.88,118478,0.9148,0.96,0.88,0.88,118478,0.0,1.0
2024-06-20,0.815,0.8545,0.8,0.82,307707,0.815,0.8545,0.8,0.82,307707,0.0,1.0
2024-06-21,0.81,0.815,0.8,0.805,106497,0.81,0.815,0.8,0.805,106497,0.0,1.0
2024-06-24,0.8292,0.8292,0.7609,0.8,145428,0.8292,0.8292,0.7609,0.8,145428,0.0,1.0
2024-06-25,0.8158,0.8201,0.78,0.81,245125,0.8158,0.8201,0.78,0.81,245125,0.0,1.0
2024-06-26,0.7802,0.8198,0.770101,0.8006,125797,0.7802,0.8198,0.770101,0.8006,125797,0.0,1.0
2024-06-27,0.78,0.79,0.7485,0.7802,261215,0.78,0.79,0.7485,0.7802,261215,0.0,1.0
2024-06-28,0.77,0.8,0.7521,0.8,90999,0.77,0.8,0.7521,0.8,90999,0.0,1.0
2024-07-01,0.753,0.79,0.75,0.79,66814,0.753,0.79,0.75,0.79,66814,0.0,1.0
2024-07-02,0.75,0.76,0.74,0.75,144194,0.75,0.76,0.74,0.75,144194,0.0,1.0
2024-07-03,0.7513,0.762,0.75,0.75,84607,0.7513,0.762,0.75,0.75,84607,0.0,1.0
2024-07-05,0.7652,0.77,0.7426,0.7552,189006,0.7652,0.77,0.7426,0.7552,189006,0.0,1.0
2024-07-08,0.7639,0.7995,0.755,0.76,41875,0.7639,0.7995,0.755,0.76,41875,0.0,1.0
2024-07-09,0.7649,0.8076,0.76,0.76,4133090,0.7649,0.8076,0.76,0.76,4133090,0.0,1.0
2024-07-10,1.23,1.37,1.03,1.07,36852081,1.23,1.37,1.03,1.07,36852081,0.0,1.0
2024-07-11,1.46,1.57,1.12,1.12,5483488,1.46,1.57,1.12,1.12,5483488,0.0,1.0
2024-07-12,1.56,1.87,1.38,1.4,3846732,1.56,1.87,1.38,1.4,3846732,0.0,1.0
2024-07-15,1.5,1.65,1.47,1.47,824776,1.5,1.65,1.47,1.47,824776,0.0,1.0
2024-07-16,1.71,1.75,1.41,1.57,1061909,1.71,1.75,1.41,1.57,1061909,0.0,1.0
2024-07-17,1.84,1.8696,1.67,1.71,691508,1.84,1.8696,1.67,1.71,691508,0.0,1.0
2024-07-18,1.55,1.83,1.55,1.75,583342,1.55,1.83,1.55,1.75,583342,0.0,1.0
2024-07-19,1.72,1.72,1.5,1.55,381350,1.72,1.72,1.5,1.55,381350,0.0,1.0
2024-07-22,1.57,1.72,1.55,1.72,313163,1.57,1.72,1.55,1.72,313163,0.0,1.0
2024-07-23,1.64,1.65,1.5,1.6,218811,1.64,1.65,1.5,1.6,218811,0.0,1.0
2024-07-24,1.56,1.6306,1.56,1.59,74078,1.56,1.6306,1.56,1.59,74078,0.0,1.0
2024-07-25,1.65,1.69,1.56,1.56,199212,1.65,1.69,1.56,1.56,199212,0.0,1.0
2024-07-26,1.6,1.6893,1.57,1.63,133522,1.6,1.6893,1.57,1.63,133522,0.0,1.0
2024-07-29,1.61,1.6965,1.575,1.6,145640,1.61,1.6965,1.575,1.6,145640,0.0,1.0
2024-07-30,1.53,1.63,1.52,1.58,154719,1.53,1.63,1.52,1.58,154719,0.0,1.0
2024-07-31,1.58,1.58,1.52,1.53,121514,1.58,1.58,1.52,1.53,121514,0.0,1.0
2024-08-01,1.52,1.6,1.51,1.56,142110,1.52,1.6,1.51,1.56,142110,0.0,1.0
2024-08-02,1.49,1.53,1.4401,1.5,108676,1.49,1.53,1.4401,1.5,108676,0.0,1.0
2024-08-05,1.35,1.43,1.32,1.41,233780,1.35,1.43,1.32,1.41,233780,0.0,1.0
2024-08-06,1.33,1.4392,1.31,1.39,126158,1.33,1.4392,1.31,1.39,126158,0.0,1.0
2024-08-07,1.28,1.38,1.26,1.33,118403,1.28,1.38,1.26,1.33,118403,0.0,1.0
2024-08-08,1.36,1.3998,1.3,1.33,112584,1.36,1.3998,1.3,1.33,112584,0.0,1.0
2024-08-09,1.36,1.4,1.32,1.32,130832,1.36,1.4,1.32,1.32,130832,0.0,1.0
2024-08-12,1.49,1.5,1.32,1.32,315218,1.49,1.5,1.32,1.32,315218,0.0,1.0
2024-08-13,1.51,1.6,1.36,1.6,413740,1.51,1.6,1.36,1.6,413740,0.0,1.0
2024-08-14,1.74,1.76,1.43,1.47,324446,1.74,1.76,1.43,1.47,324446,0.0,1.0
2024-08-15,1.86,1.98,1.7002,1.78,216196,1.86,1.98,1.7002,1.78,216196,0.0,1.0
2024-08-16,1.8,1.87,1.76,1.87,111047,1.8,1.87,1.76,1.87,111047,0.0,1.0
2024-08-19,2.01,2.04,1.74,1.78,115191,2.01,2.04,1.74,1.78,115191,0.0,1.0
2024-08-20,1.94,2.03,1.88,1.98,97489,1.94,2.03,1.88,1.98,97489,0.0,1.0
2024-08-21,1.92,1.96,1.8401,1.91,59400,1.92,1.96,1.8401,1.91,59400,0.0,1.0
2024-08-22,1.93,1.94,1.86,1.89,76457,1.93,1.94,1.86,1.89,76457,0.0,1.0
2024-08-23,1.99,2.0448,1.89,1.9,152117,1.99,2.0448,1.89,1.9,152117,0.0,1.0
2024-08-26,2.04,2.23,1.93,2.0,234151,2.04,2.23,1.93,2.0,234151,0.0,1.0
2024-08-27,1.99,2.045,1.91,1.98,114399,1.99,2.045,1.91,1.98,114399,0.0,1.0
2024-08-28,1.86,2.1,1.83,2.03,106017,1.86,2.1,1.83,2.03,106017,0.0,1.0
2024-08-29,1.99,2.24,1.75,1.84,273219,1.99,2.24,1.75,1.84,273219,0.0,1.0
2024-08-30,2.03,2.04,1.935,1.95,110750,2.03,2.04,1.935,1.95,110750,0.0,1.0
2024-09-03,1.86,2.05,1.85,2.02,94359,1.86,2.05,1.85,2.02,94359,0.0,1.0
2024-09-04,1.9,1.965,1.8,1.9,87990,1.9,1.965,1.8,1.9,87990,0.0,1.0
2024-09-05,1.84,1.9,1.84,1.85,38081,1.84,1.9,1.84,1.85,38081,0.0,1.0
2024-09-06,1.87,1.9,1.85,1.9,80272,1.87,1.9,1.85,1.9,80272,0.0,1.0
2024-09-09,1.83,1.92,1.815,1.85,51117,1.83,1.92,1.815,1.85,51117,0.0,1.0
2024-09-10,1.76,1.8491,1.75,1.81,51673,1.76,1.8491,1.75,1.81,51673,0.0,1.0
2024-09-11,1.77,1.81,1.7,1.74,33073,1.77,1.81,1.7,1.74,33073,0.0,1.0
2024-09-12,1.95,1.98,1.79,1.795,105318,1.95,1.98,1.79,1.795,105318,0.0,1.0
2024-09-13,1.98,2.09,1.9,1.95,92144,1.98,2.09,1.9,1.95,92144,0.0,1.0
2024-09-16,1.99,2.09,1.97,2.0,92197,1.99,2.09,1.97,2.0,92197,0.0,1.0
2024-09-17,2.03,2.138,1.9816,2.04,73155,2.03,2.138,1.9816,2.04,73155,0.0,1.0
2024-09-18,2.17,2.2,2.04,2.07,90983,2.17,2.2,2.04,2.07,90983,0.0,1.0
2024-09-19,2.29,2.36,2.21,2.24,154253,2.29,2.36,2.21,2.24,154253,0.0,1.0
2024-09-20,2.11,2.32,2.04,2.32,185921,2.11,2.32,2.04,2.32,185921,0.0,1.0
2024-09-23,2.06,2.09,1.93,2.09,44291,2.06,2.09,1.93,2.09,44291,0.0,1.0
2024-09-24,2.06,2.12,1.98,2.09,45237,2.06,2.12,1.98,2.09,45237,0.0,1.0
2024-09-25,2.02,2.095,1.9347,2.08,39327,2.02,2.095,1.9347,2.08,39327,0.0,1.0
2024-09-26,2.07,2.09,2.005,2.04,69016,2.07,2.09,2.005,2.04,69016,0.0,1.0
2024-09-27,2.04,2.0867,2.02,2.08,21776,2.04,2.0867,2.02,2.08,21776,0.0,1.0
2024-09-30,2.0,2.066885,1.95,2.02,47228,2.0,2.066885,1.95,2.02,47228,0.0,1.0
2024-10-01,1.98,2.0,1.95,1.96,49253,1.98,2.0,1.95,1.96,49253,0.0,1.0
2024-10-02,1.84,1.94,1.8056,1.94,57489,1.84,1.94,1.8056,1.94,57489,0.0,1.0
2024-10-03,1.84,1.87,1.8,1.8,33941,1.84,1.87,1.8,1.8,33941,0.0,1.0
2024-10-04,1.8,1.93,1.72,1.85,82941,1.8,1.93,1.72,1.85,82941,0.0,1.0
2024-10-07,1.73,1.82,1.73,1.78,74334,1.73,1.82,1.73,1.78,74334,0.0,1.0
2024-10-08,1.7,1.73,1.6921,1.73,38163,1.7,1.73,1.6921,1.73,38163,0.0,1.0
2024-10-09,1.74,1.79,1.71,1.73,46481,1.74,1.79,1.71,1.73,46481,0.0,1.0
2024-10-10,1.75,1.78,1.73,1.77,21907,1.75,1.78,1.73,1.77,21907,0.0,1.0
2024-10-11,1.78,1.8,1.76,1.76,27194,1.78,1.8,1.76,1.76,27194,0.0,1.0
2024-10-14,1.84,1.855,1.73,1.73,60282,1.84,1.855,1.73,1.73,60282,0.0,1.0
2024-10-15,1.8,1.9076,1.77,1.85,40908,1.8,1.9076,1.77,1.85,40908,0.0,1.0
2024-10-16,1.82,1.82,1.7625,1.78,37558,1.82,1.82,1.7625,1.78,37558,0.0,1.0
2024-10-17,1.81,1.83,1.78,1.78,12072,1.81,1.83,1.78,1.78,12072,0.0,1.0
2024-10-18,1.97,1.97,1.81,1.81,71029,1.97,1.97,1.81,1.81,71029,0.0,1.0
2024-10-21,1.9,2.0,1.89,1.99,47763,1.9,2.0,1.89,1.99,47763,0.0,1.0
2024-10-22,1.83,1.89,1.82,1.89,23964,1.83,1.89,1.82,1.89,23964,0.0,1.0
2024-10-23,1.8,1.81,1.75,1.8,20496,1.8,1.81,1.75,1.8,20496,0.0,1.0
2024-10-24,1.93,1.9799,1.8,1.83,33479,1.93,1.9799,1.8,1.83,33479,0.0,1.0
2024-10-25,2.0,2.0399,1.92,1.97,50196,2.0,2.0399,1.92,1.97,50196,0.0,1.0
2024-10-28,1.97,2.01,1.9486,1.98,14868,1.97,2.01,1.9486,1.98,14868,0.0,1.0
2024-10-29,1.87,1.97,1.78,1.97,26154,1.87,1.97,1.78,1.97,26154,0.0,1.0
2024-10-30,1.77,1.91,1.77,1.91,24618,1.77,1.91,1.77,1.91,24618,0.0,1.0
2024-10-31,1.75,1.77,1.6703,1.76,27130,1.75,1.77,1.6703,1.76,27130,0.0,1.0
2024-11-01,1.76,1.7797,1.6615,1.74,20373,1.76,1.7797,1.6615,1.74,20373,0.0,1.0
2024-11-04,1.75,1.76,1.7,1.76,34815,1.75,1.76,1.7,1.76,34815,0.0,1.0
2024-11-05,1.76,1.87,1.73,1.78,21822,1.76,1.87,1.73,1.78,21822,0.0,1.0
2024-11-06,1.89,2.03,1.8499,1.85,134084,1.89,2.03,1.8499,1.85,134084,0.0,1.0
2024-11-07,1.92,1.96,1.8,1.8402,32748,1.92,1.96,1.8,1.8402,32748,0.0,1.0
2024-11-08,1.99,2.02,1.89,1.97,98115,1.99,2.02,1.89,1.97,98115,0.0,1.0
2024-11-11,1.9,2.01,1.87,2.0,151191,1.9,2.01,1.87,2.0,151191,0.0,1.0
2024-11-12,1.88,1.925,1.7375,1.88,110769,1.88,1.925,1.7375,1.88,110769,0.0,1.0
2024-11-13,1.71,1.77,1.62,1.62,37490,1.71,1.77,1.62,1.62,37490,0.0,1.0
2024-11-14,1.78,1.8295,1.71,1.71,39623,1.78,1.8295,1.71,1.71,39623,0.0,1.0
2024-11-15,1.66,1.79,1.63,1.78,66394,1.66,1.79,1.63,1.78,66394,0.0,1.0
2024-11-18,1.71,1.7582,1.6141,1.64,28957,1.71,1.7582,1.6141,1.64,28957,0.0,1.0
2024-11-19,1.67,1.75,1.64,1.69,79346,1.67,1.75,1.64,1.69,79346,0.0,1.0
2024-11-20,1.75,1.759,1.65,1.65,44241,1.75,1.759,1.65,1.65,44241,0.0,1.0
2024-11-21,1.75,1.75,1.68,1.75,22658,1.75,1.75,1.68,1.75,22658,0.0,1.0
2024-11-22,1.73,1.78,1.71,1.72,48622,1.73,1.78,1.71,1.72,48622,0.0,1.0
2024-11-25,1.88,1.92,1.79,1.8,47279,1.88,1.92,1.79,1.8,47279,0.0,1.0
2024-11-26,1.83,1.93,1.82,1.9,29226,1.83,1.93,1.82,1.9,29226,0.0,1.0
2024-11-27,2.02,2.037,1.88,1.88,141773,2.02,2.037,1.88,1.88,141773,0.0,1.0
2024-11-29,2.16,2.16,1.91,1.97,41196,2.16,2.16,1.91,1.97,41196,0.0,1.0
2024-12-02,2.16,2.22,2.13,2.21,35293,2.16,2.22,2.13,2.21,35293,0.0,1.0
2024-12-03,1.99,2.1,1.98,2.1,19425,1.99,2.1,1.98,2.1,19425,0.0,1.0
2024-12-04,2.01,2.01,1.92,1.99,39022,2.01,2.01,1.92,1.99,39022,0.0,1.0
2024-12-05,1.93,2.0737,1.925,2.0,21150,1.93,2.0737,1.925,2.0,21150,0.0,1.0
2024-12-06,2.09,2.09,1.9388,1.98,12488,2.09,2.09,1.9388,1.98,12488,0.0,1.0
2024-12-09,2.19,2.29,2.0799,2.1,52788,2.19,2.29,2.0799,2.1,52788,0.0,1.0
2024-12-10,2.14,2.19,2.02,2.14,20047,2.14,2.19,2.02,2.14,20047,0.0,1.0
2024-12-11,2.09,2.18,1.95,2.18,31378,2.09,2.18,1.95,2.18,31378,0.0,1.0
2024-12-12,2.02,2.13,1.99,2.05,50871,2.02,2.13,1.99,2.05,50871,0.0,1.0
2024-12-13,2.0,2.04,1.9,2.04,47249,2.0,2.04,1.9,2.04,47249,0.0,1.0
2024-12-16,2.04,2.05,1.97,2.0,29190,2.04,2.05,1.97,2.0,29190,0.0,1.0
2024-12-17,1.95,2.07,1.9,2.07,89539,1.95,2.07,1.9,2.07,89539,0.0,1.0
2024-12-18,1.92,2.0,1.92,1.99,24721,1.92,2.0,1.92,1.99,24721,0.0,1.0
2024-12-19,1.95,1.99,1.9424,1.97,22856,1.95,1.99,1.9424,1.97,22856,0.0,1.0
2024-12-20,1.98,2.0301,1.92,1.93,44490,1.98,2.0301,1.92,1.93,44490,0.0,1.0
2024-12-23,1.99,2.01,1.97,1.98,16200,1.99,2.01,1.97,1.98,16200,0.0,1.0
2024-12-24,2.02,2.02,1.96,2.0,19135,2.02,2.02,1.96,2.0,19135,0.0,1.0
2024-12-26,2.03,2.06,1.97,2.0,47364,2.03,2.06,1.97,2.0,47364,0.0,1.0
2024-12-27,2.06,2.09,1.98,1.98,14772,2.06,2.09,1.98,1.98,14772,0.0,1.0
2024-12-30,2.28,2.3,2.08,2.09,57998,2.28,2.3,2.08,2.09,57998,0.0,1.0
2024-12-31,2.09,2.44,1.9785,2.29,138633,2.09,2.44,1.9785,2.29,138633,0.0,1.0
2025-01-02,2.23,2.23,2.04,2.06,29797,2.23,2.23,2.04,2.06,29797,0.0,1.0
2025-01-03,2.35,2.3856,2.1701,2.19,24129,2.35,2.3856,2.1701,2.19,24129,0.0,1.0
2025-01-06,2.33,2.4144,2.2344,2.27,15910,2.33,2.4144,2.2344,2.27,15910,0.0,1.0
2025-01-07,2.29,2.44,2.22,2.33,31232,2.29,2.44,2.22,2.33,31232,0.0,1.0
2025-01-08,2.24,2.3199,2.15,2.24,30825,2.24,2.3199,2.15,2.24,30825,0.0,1.0
2025-01-10,2.28,2.36,2.22,2.36,12743,2.28,2.36,2.22,2.36,12743,0.0,1.0
2025-01-13,2.162,2.32,2.15,2.2981,20427,2.162,2.32,2.15,2.2981,20427,0.0,1.0
2025-01-14,2.15,2.24,2.15,2.16,9454,2.15,2.24,2.15,2.16,9454,0.0,1.0
2025-01-15,2.34,2.41,2.12,2.12,43667,2.34,2.41,2.12,2.12,43667,0.0,1.0
2025-01-16,2.46,2.49,2.29,2.34,49209,2.46,2.49,2.29,2.34,49209,0.0,1.0
2025-01-17,2.61,2.61,2.3952,2.4808,39292,2.61,2.61,2.3952,2.4808,39292,0.0,1.0
2025-01-21,2.62,2.79,2.52,2.61,52239,2.62,2.79,2.52,2.61,52239,0.0,1.0
2025-01-22,2.68,2.79,2.52,2.62,94402,2.68,2.79,2.52,2.62,94402,0.0,1.0
2025-01-23,2.67,2.75,2.5657,2.71,32884,2.67,2.75,2.5657,2.71,32884,0.0,1.0
2025-01-24,2.68,2.78,2.6,2.6,35345,2.68,2.78,2.6,2.6,35345,0.0,1.0
2025-01-27,2.45,2.7,2.4138,2.68,34572,2.45,2.7,2.4138,2.68,34572,0.0,1.0
2025-01-28,2.52,2.63,2.3921,2.41,11502,2.52,2.63,2.3921,2.41,11502,0.0,1.0
2025-01-29,2.41,2.5902,2.4,2.53,9069,2.41,2.5902,2.4,2.53,9069,0.0,1.0
2025-01-30,2.45,2.57,2.4,2.45,9100,2.45,2.57,2.4,2.45,9100,0.0,1.0
2025-01-31,2.5,2.68,2.46,2.53,66619,2.5,2.68,2.46,2.53,66619,0.0,1.0
2025-02-03,2.42,2.51,2.4,2.43,9984,2.42,2.51,2.4,2.43,9984,0.0,1.0
2025-02-04,2.37,2.4,2.32,2.4,16316,2.37,2.4,2.32,2.4,16316,0.0,1.0
2025-02-05,2.35,2.73,2.295,2.37,108799,2.35,2.73,2.295,2.37,108799,0.0,1.0
2025-02-06,2.19,2.35,2.16,2.35,59544,2.19,2.35,2.16,2.35,59544,0.0,1.0
2025-02-07,2.02,2.165,2.01,2.16,38956,2.02,2.165,2.01,2.16,38956,0.0,1.0
2025-02-10,2.2,2.33,2.06,2.2,75057,2.2,2.33,2.06,2.2,75057,0.0,1.0
2025-02-11,2.18,2.31,2.15,2.29,22841,2.18,2.31,2.15,2.29,22841,0.0,1.0
2025-02-12,2.1,2.21,2.096,2.18,19315,2.1,2.21,2.096,2.18,19315,0.0,1.0
2025-02-13,2.17,2.17,2.09,2.09,14673,2.17,2.17,2.09,2.09,14673,0.0,1.0
2025-02-14,2.17,2.3201,2.16,2.21,23543,2.17,2.3201,2.16,2.21,23543,0.0,1.0
2025-02-18,2.17,2.29,2.17,2.2,9575,2.17,2.29,2.17,2.2,9575,0.0,1.0
2025-02-19,2.08,2.2,2.065,2.11,14048,2.08,2.2,2.065,2.11,14048,0.0,1.0
2025-02-20,2.0,2.1332,1.99,2.08,34398,2.0,2.1332,1.99,2.08,34398,0.0,1.0
2025-02-21,2.0,2.0251,1.96,1.97,31066,2.0,2.0251,1.96,1.97,31066,0.0,1.0
2025-02-24,1.99,2.05,1.96,2.05,27429,1.99,2.05,1.96,2.05,27429,0.0,1.0
2025-02-25,1.96,2.02,1.96,2.02,9858,1.96,2.02,1.96,2.02,9858,0.0,1.0
2025-02-26,2.04,2.06,1.96,2.02,10821,2.04,2.06,1.96,2.02,10821,0.0,1.0
2025-02-27,2.04,2.0886,1.95,2.08,38645,2.04,2.0886,1.95,2.08,38645,0.0,1.0
2025-02-28,2.08,2.08,2.03,2.05,5776,2.08,2.08,2.03,2.05,5776,0.0,1.0
2025-03-03,2.09,2.1,2.04,2.1,45187,2.09,2.1,2.04,2.1,45187,0.0,1.0
2025-03-04,1.98,2.1,1.95,2.09,39845,1.98,2.1,1.95,2.09,39845,0.0,1.0
2025-03-05,1.96,1.97,1.93,1.97,31817,1.96,1.97,1.93,1.97,31817,0.0,1.0
2025-03-06,1.97,1.98,1.94,1.96,59185,1.97,1.98,1.94,1.96,59185,0.0,1.0
2025-03-07,1.93,1.97,1.91,1.9513,8047,1.93,1.97,1.91,1.9513,8047,0.0,1.0
2025-03-10,1.91,1.94,1.9,1.9,16011,1.91,1.94,1.9,1.9,16011,0.0,1.0
2025-03-11,1.84,1.97,1.83,1.91,30829,1.84,1.97,1.83,1.91,30829,0.0,1.0
2025-03-12,1.79,1.9,1.78,1.9,35835,1.79,1.9,1.78,1.9,35835,0.0,1.0
2025-03-13,2.17,2.19,1.7788,1.85,80607,2.17,2.19,1.7788,1.85,80607,0.0,1.0
2025-03-14,2.13,2.175,2.06,2.16,32174,2.13,2.175,2.06,2.16,32174,0.0,1.0
2025-03-17,2.28,2.399,2.13,2.13,47130,2.28,2.399,2.13,2.13,47130,0.0,1.0
2025-03-18,2.23,2.25,2.1741,2.23,12315,2.23,2.25,2.1741,2.23,12315,0.0,1.0
2025-03-19,2.17,2.3123,2.17,2.22,33998,2.17,2.3123,2.17,2.22,33998,0.0,1.0
2025-03-20,2.16,2.2322,2.14,2.21,12799,2.16,2.2322,2.14,2.21,12799,0.0,1.0
2025-03-21,2.17,2.24,2.1042,2.1072,11365,2.17,2.24,2.1042,2.1072,11365,0.0,1.0
2025-03-24,2.14,2.27,2.14,2.22,30644,2.14,2.27,2.14,2.22,30644,0.0,1.0
2025-03-25,2.08,2.17,2.08,2.17,9704,2.08,2.17,2.08,2.17,9704,0.0,1.0
2025-03-26,2.08,2.1557,2.07,2.07,9132,2.08,2.1557,2.07,2.07,9132,0.0,1.0
2025-03-27,2.14,2.14,2.07,2.07,2794,2.14,2.14,2.07,2.07,2794,0.0,1.0
2025-03-28,2.17,2.312,2.09,2.1,26572,2.17,2.312,2.09,2.1,26572,0.0,1.0
2025-03-31,2.17,2.2512,2.1067,2.18,39874,2.17,2.2512,2.1067,2.18,39874,0.0,1.0
2025-04-01,2.13,2.34,2.1284,2.13,37468,2.13,2.34,2.1284,2.13,37468,0.0,1.0
2025-04-02,2.11,2.1846,2.11,2.11,14856,2.11,2.1846,2.11,2.11,14856,0.0,1.0
2025-04-03,2.17,2.18,1.99,2.07,24780,2.17,2.18,1.99,2.07,24780,0.0,1.0
2025-04-04,1.91,2.1368,1.885,2.1,43120,1.91,2.1368,1.885,2.1,43120,0.0,1.0
2025-04-07,1.82,1.94,1.8,1.85,27344,1.82,1.94,1.8,1.85,27344,0.0,1.0
2025-04-08,1.82,1.97,1.8,1.97,23070,1.82,1.97,1.8,1.97,23070,0.0,1.0
2025-04-09,1.96,1.99,1.83,1.92,13505,1.96,1.99,1.83,1.92,13505,0.0,1.0
2025-04-10,1.94,1.99,1.9,1.99,90925,1.94,1.99,1.9,1.99,90925,0.0,1.0
2025-04-11,2.08,2.08,1.93,1.97,24314,2.08,2.08,1.93,1.97,24314,0.0,1.0
2025-04-14,2.02,2.1699,2.01,2.14,36861,2.02,2.1699,2.01,2.14,36861,0.0,1.0
2025-04-15,2.08,2.125,2.0,2.0,84153,2.08,2.125,2.0,2.0,84153,0.0,1.0
2025-04-16,1.95,2.1488,1.95,2.03,22582,1.95,2.1488,1.95,2.03,22582,0.0,1.0
2025-04-17,1.97,2.01,1.95,1.99,13673,1.97,2.01,1.95,1.99,13673,0.0,1.0
2025-04-21,1.78,1.95,1.78,1.95,40997,1.78,1.95,1.78,1.95,40997,0.0,1.0
2025-04-22,1.88,2.0,1.84,1.91,20528,1.88,2.0,1.84,1.91,20528,0.0,1.0
2025-04-23,1.95,1.9827,1.78,1.93,76541,1.95,1.9827,1.78,1.93,76541,0.0,1.0
2025-04-24,2.04,2.04,1.87,1.9551,30860,2.04,2.04,1.87,1.9551,30860,0.0,1.0
2025-04-25,1.98,2.0,1.93,1.98,41390,1.98,2.0,1.93,1.98,41390,0.0,1.0
2025-04-28,1.87,2.02,1.87,2.02,84650,1.87,2.02,1.87,2.02,84650,0.0,1.0
2025-04-29,2.0,2.0,1.88,1.88,15904,2.0,2.0,1.88,1.88,15904,0.0,1.0
2025-04-30,2.07,2.1,1.96,2.01,18291,2.07,2.1,1.96,2.01,18291,0.0,1.0
2025-05-01,2.01,2.07,1.98,2.06,11264,2.01,2.07,1.98,2.06,11264,0.0,1.0
2025-05-02,2.15,2.16,2.0,2.0,36571,2.15,2.16,2.0,2.0,36571,0.0,1.0
2025-05-05,2.23,2.26,2.14,2.19,26046,2.23,2.26,2.14,2.19,26046,0.0,1.0
2025-05-06,2.22,2.27,2.163,2.26,13948,2.22,2.27,2.163,2.26,13948,0.0,1.0
2025-05-07,2.29,2.29,2.24,2.28,24632,2.29,2.29,2.24,2.28,24632,0.0,1.0
2025-05-08,2.48,2.48,2.265,2.27,47294,2.48,2.48,2.265,2.27,47294,0.0,1.0
2025-05-09,2.69,2.745,2.45,2.45,71223,2.69,2.745,2.45,2.45,71223,0.0,1.0
2025-05-12,2.86,3.12,2.65,2.76,160653,2.86,3.12,2.65,2.76,160653,0.0,1.0
2025-05-13,2.36,2.9,2.3267,2.75,132675,2.36,2.9,2.3267,2.75,132675,0.0,1.0
2025-05-14,2.25,2.35,2.2,2.21,48399,2.25,2.35,2.2,2.21,48399,0.0,1.0
2025-05-15,2.26,2.2999,2.195,2.21,19141,2.26,2.2999,2.195,2.21,19141,0.0,1.0
2025-05-16,2.74,2.83,2.25,2.2752,74976,2.74,2.83,2.25,2.2752,74976,0.0,1.0
2025-05-19,3.14,3.14,2.82,2.96,177478,3.14,3.14,2.82,2.96,177478,0.0,1.0
2025-05-20,2.97,3.43,2.94,3.1,183471,2.97,3.43,2.94,3.1,183471,0.0,1.0
2025-05-21,2.72,3.06,2.7,2.96,73562,2.72,3.06,2.7,2.96,73562,0.0,1.0
2025-05-22,3.0,3.0499,2.72,2.78,35138,3.0,3.0499,2.72,2.78,35138,0.0,1.0
2025-05-23,2.97,3.09,2.93,3.0,31623,2.97,3.09,2.93,3.0,31623,0.0,1.0
2025-05-27,3.02,3.1066,2.8503,3.06,80245,3.02,3.1066,2.8503,3.06,80245,0.0,1.0
2025-05-28,3.0,3.0828,2.9065,3.0,43559,3.0,3.0828,2.9065,3.0,43559,0.0,1.0
2025-05-29,3.01,3.13,2.99,3.06,36178,3.01,3.13,2.99,3.06,36178,0.0,1.0
2025-05-30,3.01,3.08,2.94,3.04,57746,3.01,3.08,2.94,3.04,57746,0.0,1.0
2025-06-02,3.47,3.5889,3.04,3.07,263265,3.47,3.5889,3.04,3.07,263265,0.0,1.0
2025-06-03,3.51,3.99,3.43,3.92,288640,3.51,3.99,3.43,3.92,288640,0.0,1.0
2025-06-04,3.6,3.79,3.42,3.55,184606,3.6,3.79,3.42,3.55,184606,0.0,1.0
2025-06-05,3.57,3.65,3.47,3.56,44518,3.57,3.65,3.47,3.56,44518,0.0,1.0
2025-06-06,3.7,3.72,3.55,3.55,66525,3.7,3.72,3.55,3.55,66525,0.0,1.0
2025-06-09,3.42,3.75,3.22,3.75,177305,3.42,3.75,3.22,3.75,177305,0.0,1.0
2025-06-10,3.26,3.4585,3.22,3.43,77966,3.26,3.4585,3.22,3.43,77966,0.0,1.0
2025-06-11,3.11,3.3128,3.06,3.2,85479,3.11,3.3128,3.06,3.2,85479,0.0,1.0
2025-06-12,3.2,3.23,3.13,3.18,81263,3.2,3.23,3.13,3.18,81263,0.0,1.0
2025-06-13,3.06,3.235,3.06,3.21,34167,3.06,3.235,3.06,3.21,34167,0.0,1.0
2025-06-16,3.22,3.2831,3.06,3.06,67495,3.22,3.2831,3.06,3.06,67495,0.0,1.0
2025-06-17,3.06,3.25,3.06,3.22,52673,3.06,3.25,3.06,3.22,52673,0.0,1.0
2025-06-18,3.02,3.13,3.02,3.05,50414,3.02,3.13,3.02,3.05,50414,0.0,1.0
2025-06-20,2.99,3.1,2.93,3.04,83957,2.99,3.1,2.93,3.04,83957,0.0,1.0
2025-06-23,2.87,3.0173,2.86,2.99,79592,2.87,3.0173,2.86,2.99,79592,0.0,1.0
2025-06-24,3.06,3.11,2.84,2.89,71087,3.06,3.11,2.84,2.89,71087,0.0,1.0
2025-06-25,2.87,3.1716,2.86,3.01,75741,2.87,3.1716,2.86,3.01,75741,0.0,1.0
2025-06-26,2.95,2.96,2.85,2.87,37779,2.95,2.96,2.85,2.87,37779,0.0,1.0
2025-06-27,2.96,3.01,2.89,2.9542,34901,2.96,3.01,2.89,2.9542,34901,0.0,1.0
2025-06-30,2.96,3.08,2.93,3.02,58537,2.96,3.08,2.93,3.02,58537,0.0,1.0
2025-07-01,2.85,2.99,2.81,2.99,85383,2.85,2.99,2.81,2.99,85383,0.0,1.0
2025-07-02,2.9,2.94,2.8,2.8,51061,2.9,2.94,2.8,2.8,51061,0.0,1.0
2025-07-03,2.9,2.995,2.89,2.89,24677,2.9,2.995,2.89,2.89,24677,0.0,1.0
2025-07-07,2.9,2.98,2.87,2.95,45492,2.9,2.98,2.87,2.95,45492,0.0,1.0
2025-07-08,2.92,2.95,2.89,2.89,43198,2.92,2.95,2.89,2.89,43198,0.0,1.0
2025-07-09,3.03,3.05,2.885,2.94,36478,3.03,3.05,2.885,2.94,36478,0.0,1.0
2025-07-10,3.04,3.1,3.0,3.0,21141,3.04,3.1,3.0,3.0,21141,0.0,1.0
2025-07-11,3.12,3.1699,2.98,3.06,37917,3.12,3.1699,2.98,3.06,37917,0.0,1.0
2025-07-14,3.39,3.42,3.12,3.12,129237,3.39,3.42,3.12,3.12,129237,0.0,1.0
2025-07-15,3.2,3.4899,3.19,3.46,56462,3.2,3.4899,3.19,3.46,56462,0.0,1.0
2025-07-16,3.26,3.3899,3.22,3.22,30394,3.26,3.3899,3.22,3.22,30394,0.0,1.0
2025-07-17,3.23,3.4399,3.23,3.27,49188,3.23,3.4399,3.23,3.27,49188,0.0,1.0
2025-07-18,3.25,3.32,3.22,3.22,25812,3.25,3.32,3.22,3.22,25812,0.0,1.0
2025-07-21,3.35,3.535,3.2809,3.31,119067,3.35,3.535,3.2809,3.31,119067,0.0,1.0
2025-07-22,3.76,3.88,3.37,3.43,130816,3.76,3.88,3.37,3.43,130816,0.0,1.0
2025-07-23,3.55,3.99,3.5,3.92,138790,3.55,3.99,3.5,3.92,138790,0.0,1.0
2025-07-24,3.41,3.5695,3.3801,3.47,56789,3.41,3.5695,3.3801,3.47,56789,0.0,1.0
2025-07-25,3.56,3.6,3.25,3.45,47724,3.56,3.6,3.25,3.45,47724,0.0,1.0
2025-07-28,3.65,3.95,3.54,3.6,173726,3.65,3.95,3.54,3.6,173726,0.0,1.0
2025-07-29,3.6,3.69,3.455,3.69,35293,3.6,3.69,3.455,3.69,35293,0.0,1.0
2025-07-30,3.43,3.61,3.4,3.61,46047,3.43,3.61,3.4,3.61,46047,0.0,1.0
2025-07-31,3.23,3.4,3.14,3.4,109281,3.23,3.4,3.14,3.4,109281,0.0,1.0
2025-08-01,3.1,3.15,2.99,3.08,107232,3.1,3.15,2.99,3.08,107232,0.0,1.0
2025-08-04,3.35,3.3999,3.0701,3.19,68384,3.35,3.3999,3.0701,3.19,68384,0.0,1.0
2025-08-05,3.41,3.45,3.24,3.45,21222,3.41,3.45,3.24,3.45,21222,0.0,1.0
2025-08-06,3.48,3.5309,3.39,3.45,37364,3.48,3.5309,3.39,3.45,37364,0.0,1.0
2025-08-07,3.44,3.59,3.39,3.59,29945,3.44,3.59,3.39,3.59,29945,0.0,1.0
2025-08-08,3.42,3.47,3.2862,3.47,14002,3.42,3.47,3.2862,3.47,14002,0.0,1.0
2025-08-11,3.41,3.44,3.2,3.35,62570,3.41,3.44,3.2,3.35,62570,0.0,1.0
2025-08-12,3.4,3.59,3.3331,3.355,48626,3.4,3.59,3.3331,3.355,48626,0.0,1.0
2025-08-13,3.21,3.45,3.16,3.45,74465,3.21,3.45,3.16,3.45,74465,0.0,1.0
2025-08-14,3.05,3.2488,3.01,3.2,64402,3.05,3.2488,3.01,3.2,64402,0.0,1.0
2025-08-15,2.94,3.12,2.91,3.12,78899,2.94,3.12,2.91,3.12,78899,0.0,1.0
2025-08-18,2.89,2.93,2.75,2.86,86740,2.89,2.93,2.75,2.86,86740,0.0,1.0
2025-08-19,2.83,2.89,2.78,2.82,55203,2.83,2.89,2.78,2.82,55203,0.0,1.0
2025-08-20,2.87,2.89,2.74,2.79,33721,2.87,2.89,2.74,2.79,33721,0.0,1.0
2025-08-21,2.8,2.875,2.74,2.77,30340,2.8,2.875,2.74,2.77,30340,0.0,1.0
2025-08-22,2.99,3.07,2.8,2.8,48619,2.99,3.07,2.8,2.8,48619,0.0,1.0
2025-08-25,2.95,3.0052,2.9067,2.99,49710,2.95,3.0052,2.9067,2.99,49710,0.0,1.0
2025-08-26,2.92,3.02,2.8666,3.01,20562,2.92,3.02,2.8666,3.01,20562,0.0,1.0
2025-08-27,2.76,2.945,2.75,2.9,74146,2.76,2.945,2.75,2.9,74146,0.0,1.0
2025-08-28,2.82,2.82,2.75,2.78,27828,2.82,2.82,2.75,2.78,27828,0.0,1.0
2025-08-29,2.72,2.785,2.7,2.77,18210,2.72,2.785,2.7,2.77,18210,0.0,1.0
2025-09-02,2.76,2.8,2.63,2.7,39588,2.76,2.8,2.63,2.7,39588,0.0,1.0
2025-09-03,2.88,2.9,2.7703,2.78,45338,2.88,2.9,2.7703,2.78,45338,0.0,1.0
2025-09-04,2.8,2.86,2.78,2.83,36630,2.8,2.86,2.78,2.83,36630,0.0,1.0
2025-09-05,2.75,2.825,2.735,2.77,26331,2.75,2.825,2.735,2.77,26331,0.0,1.0
2025-09-08,2.7,2.81,2.69,2.78,52856,2.7,2.81,2.69,2.78,52856,0.0,1.0
2025-09-09,2.7,2.7425,2.65,2.65,39888,2.7,2.7425,2.65,2.65,39888,0.0,1.0
2025-09-10,2.69,2.74,2.65,2.65,25880,2.69,2.74,2.65,2.65,25880,0.0,1.0
2025-09-11,2.68,2.78,2.66,2.7,37112,2.68,2.78,2.66,2.7,37112,0.0,1.0
2025-09-12,2.64,2.7759,2.63,2.71,76083,2.64,2.7759,2.63,2.71,76083,0.0,1.0
2025-09-15,2.53,2.6525,2.52,2.64,71923,2.53,2.6525,2.52,2.64,71923,0.0,1.0
2025-09-16,2.6,2.63,2.52,2.52,77210,2.6,2.63,2.52,2.52,77210,0.0,1.0
2025-09-17,2.5,2.6559,2.5,2.6,39325,2.5,2.6559,2.5,2.6,39325,0.0,1.0
2025-09-18,2.56,2.57,2.5,2.5,45222,2.56,2.57,2.5,2.5,45222,0.0,1.0
2025-09-19,2.46,2.62,2.4301,2.61,130187,2.46,2.62,2.4301,2.61,130187,0.0,1.0
2025-09-22,2.39,2.446,2.33,2.44,87515,2.39,2.446,2.33,2.44,87515,0.0,1.0
2025-09-23,2.33,2.49,2.32,2.35,50232,2.33,2.49,2.32,2.35,50232,0.0,1.0
2025-09-24,2.16,2.379,2.16,2.33,94743,2.16,2.379,2.16,2.33,94743,0.0,1.0
2025-09-25,2.5,2.58,2.16,2.16,198967,2.5,2.58,2.16,2.16,198967,0.0,1.0
2025-09-26,2.42,2.5049,2.35,2.49,50805,2.42,2.5049,2.35,2.49,50805,0.0,1.0
2025-09-29,2.37,2.54,2.37,2.4,28257,2.37,2.54,2.37,2.4,28257,0.0,1.0
2025-09-30,2.29,2.3631,2.22,2.33,44246,2.29,2.3631,2.22,2.33,44246,0.0,1.0
2025-10-01,2.25,2.335,2.24,2.24,27703,2.25,2.335,2.24,2.24,27703,0.0,1.0
2025-10-02,2.29,2.3,2.2191,2.24,16472,2.29,2.3,2.2191,2.24,16472,0.0,1.0
2025-10-03,2.22,2.32,2.17,2.25,56215,2.22,2.32,2.17,2.25,56215,0.0,1.0
2025-10-06,2.27,2.32,2.15,2.16,77635,2.27,2.32,2.15,2.16,77635,0.0,1.0
2025-10-07,2.26,2.2895,2.2087,2.24,24110,2.26,2.2895,2.2087,2.24,24110,0.0,1.0
2025-10-08,2.29,2.32,2.27,2.31,18917,2.29,2.32,2.27,2.31,18917,0.0,1.0
2025-10-09,2.33,2.366,2.28,2.28,21809,2.33,2.366,2.28,2.28,21809,0.0,1.0
2025-10-10,2.19,2.38,2.185,2.38,43070,2.19,2.38,2.185,2.38,43070,0.0,1.0
2025-10-13,2.21,2.2706,2.01,2.19,89419,2.21,2.2706,2.01,2.19,89419,0.0,1.0
2025-10-14,2.26,2.33,2.17,2.21,57981,2.26,2.33,2.17,2.21,57981,0.0,1.0
2025-10-15,2.26,2.41,2.18,2.32,57950,2.26,2.41,2.18,2.32,57950,0.0,1.0
2025-10-16,2.13,2.39,2.1,2.31,31318,2.13,2.39,2.1,2.31,31318,0.0,1.0
2025-10-17,2.05,2.1674,2.03,2.16,31860,2.05,2.1674,2.03,2.16,31860,0.0,1.0
2025-10-20,2.13,2.19,1.905,1.97,152297,2.13,2.19,1.905,1.97,152297,0.0,1.0
2025-10-21,2.17,2.1944,2.1,2.15,42976,2.17,2.1944,2.1,2.15,42976,0.0,1.0
2025-10-22,2.13,2.2,2.1,2.2,62932,2.13,2.2,2.1,2.2,62932,0.0,1.0
2025-10-23,2.26,2.35,2.15,2.15,74366,2.26,2.35,2.15,2.15,74366,0.0,1.0
2025-10-24,2.27,2.35,2.23,2.35,66083,2.27,2.35,2.23,2.35,66083,0.0,1.0
2025-10-27,2.28,2.31,2.225,2.27,36383,2.28,2.31,2.225,2.27,36383,0.0,1.0
2025-10-28,2.27,2.3494,2.25,2.27,48680,2.27,2.3494,2.25,2.27,48680,0.0,1.0
2025-10-29,2.28,2.3599,2.25,2.32,53117,2.28,2.3599,2.25,2.32,53117,0.0,1.0
2025-10-30,2.16,2.28,2.14,2.23,34585,2.16,2.28,2.14,2.23,34585,0.0,1.0
2025-10-31,2.1,2.2495,2.07,2.2,26539,2.1,2.2495,2.07,2.2,26539,0.0,1.0
2025-11-03,2.03,2.15,2.0,2.05,24965,2.03,2.15,2.0,2.05,24965,0.0,1.0
2025-11-04,2.04,2.1,2.0,2.0,31652,2.04,2.1,2.0,2.0,31652,0.0,1.0
2025-11-05,1.94,2.02,1.92,2.0,23185,1.94,2.02,1.92,2.0,23185,0.0,1.0
2025-11-06,1.93,1.97,1.84,1.97,33183,1.93,1.97,1.84,1.97,33183,0.0,1.0
2025-11-07,1.85,1.915,1.8,1.87,44467,1.85,1.915,1.8,1.87,44467,0.0,1.0
2025-11-10,1.95,1.961,1.7504,1.84,92607,1.95,1.961,1.7504,1.84,92607,0.0,1.0
2025-11-11,2.04,2.1007,1.904,1.98,52490,2.04,2.1007,1.904,1.98,52490,0.0,1.0
2025-11-12,1.91,2.05,1.91,2.05,64411,1.91,2.05,1.91,2.05,64411,0.0,1.0
2025-11-13,2.17,2.7,2.1,2.1,1292621,2.17,2.7,2.1,2.1,1292621,0.0,1.0
2025-11-14,2.46,2.6052,2.14,2.14,238347,2.46,2.6052,2.14,2.14,238347,0.0,1.0
2025-11-17,2.68,2.74,2.42,2.42,394100,2.68,2.74,2.42,2.42,394100,0.0,1.0
2025-11-18,2.62,2.83,2.62,2.7,171069,2.62,2.83,2.62,2.7,171069,0.0,1.0
2025-11-19,2.56,2.74,2.44,2.69,129860,2.56,2.74,2.44,2.69,129860,0.0,1.0
2025-11-20,2.45,2.6601,2.44,2.5,99026,2.45,2.6601,2.44,2.5,99026,0.0,1.0
2025-11-21,2.37,2.55,2.36,2.5,76377,2.37,2.55,2.36,2.5,76377,0.0,1.0
2025-11-24,2.42,2.4719,2.33,2.33,80576,2.42,2.4719,2.33,2.33,80576,0.0,1.0
2025-11-25,2.45,2.6,2.42,2.47,51620,2.45,2.6,2.42,2.47,51620,0.0,1.0
2025-11-26,2.69,2.9893,2.39,2.45,358039,2.69,2.9893,2.39,2.45,358039,0.0,1.0